SPDR S&P Kensho New Econo... (KOMP)
AMEX: KOMP
· Real-Time Price · USD
58.99
0.07 (0.12%)
At close: Sep 09, 2025, 3:59 PM
59.33
0.58%
After-hours: Sep 09, 2025, 06:17 PM EDT
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 59.06 | 59.06 | 58.65 | 58.99 | 58.99 | 0.12% | 75,316 |
| Sep 8, 2025 | 58.92 | 58.97 | 58.58 | 58.92 | 58.92 | 0.55% | 83,900 |
| Sep 5, 2025 | 58.62 | 58.81 | 57.93 | 58.60 | 58.60 | 1.05% | 82,837 |
| Sep 4, 2025 | 57.68 | 58.05 | 57.35 | 57.99 | 57.99 | 0.49% | 83,903 |
| Sep 3, 2025 | 58.00 | 58.09 | 57.48 | 57.71 | 57.71 | -0.36% | 90,139 |
| Sep 2, 2025 | 57.51 | 57.96 | 57.34 | 57.92 | 57.92 | -0.87% | 83,611 |
| Aug 29, 2025 | 58.87 | 58.87 | 58.20 | 58.43 | 58.43 | -0.49% | 75,003 |
| Aug 28, 2025 | 58.69 | 58.80 | 58.56 | 58.72 | 58.72 | 0.46% | 51,805 |
| Aug 27, 2025 | 58.25 | 58.58 | 58.25 | 58.45 | 58.45 | 0.03% | 59,030 |
| Aug 26, 2025 | 58.04 | 58.61 | 58.04 | 58.43 | 58.43 | 0.71% | 55,500 |
| Aug 25, 2025 | 58.27 | 58.45 | 58.02 | 58.02 | 58.02 | -0.67% | 89,012 |
| Aug 22, 2025 | 56.85 | 58.50 | 56.85 | 58.41 | 58.41 | 3.34% | 78,313 |
| Aug 21, 2025 | 56.35 | 56.62 | 56.28 | 56.52 | 56.52 | -0.02% | 39,500 |
| Aug 20, 2025 | 56.66 | 56.66 | 55.83 | 56.53 | 56.53 | -0.49% | 63,907 |
| Aug 19, 2025 | 57.51 | 57.60 | 56.69 | 56.81 | 56.81 | -1.25% | 82,427 |
| Aug 18, 2025 | 57.29 | 57.62 | 57.23 | 57.53 | 57.53 | 0.61% | 59,700 |
| Aug 15, 2025 | 57.27 | 57.36 | 56.96 | 57.18 | 57.18 | 0.05% | 39,105 |
| Aug 14, 2025 | 56.99 | 57.24 | 56.68 | 57.15 | 57.15 | -1.21% | 83,726 |
| Aug 13, 2025 | 57.17 | 57.85 | 57.11 | 57.85 | 57.85 | 1.96% | 130,000 |
| Aug 12, 2025 | 55.72 | 56.74 | 55.72 | 56.74 | 56.74 | 2.34% | 48,045 |