SPDR S&P Kensho New Econo... (KOMP)
AMEX: KOMP
· Real-Time Price · USD
57.52
0.34 (0.60%)
At close: Aug 18, 2025, 3:59 PM
57.74
0.38%
After-hours: Aug 18, 2025, 07:43 PM EDT
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 57.29 | 57.62 | 57.23 | 57.53 | 57.53 | 0.61% | 59,645 |
| 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 |
| Aug 11, 2025 | 55.69 | 56.01 | 55.32 | 55.44 | 55.44 | -0.11% | 69,400 |
| Aug 8, 2025 | 55.73 | 55.91 | 55.39 | 55.50 | 55.50 | 0.13% | 53,800 |
| Aug 7, 2025 | 56.00 | 56.00 | 54.97 | 55.43 | 55.43 | -0.04% | 88,900 |
| Aug 6, 2025 | 55.73 | 55.73 | 55.12 | 55.45 | 55.45 | -0.25% | 49,600 |
| Aug 5, 2025 | 55.94 | 56.08 | 55.20 | 55.59 | 55.59 | -0.18% | 66,200 |
| Aug 4, 2025 | 55.25 | 55.72 | 55.24 | 55.69 | 55.69 | 1.75% | 59,500 |
| Aug 1, 2025 | 54.88 | 55.12 | 54.05 | 54.73 | 54.73 | -1.92% | 129,503 |
| Jul 31, 2025 | 56.30 | 56.58 | 55.76 | 55.80 | 55.80 | -0.50% | 61,701 |
| Jul 30, 2025 | 56.44 | 56.64 | 55.83 | 56.08 | 56.08 | -0.51% | 68,714 |
| Jul 29, 2025 | 57.34 | 57.34 | 56.25 | 56.37 | 56.37 | -1.05% | 87,236 |
| Jul 28, 2025 | 57.47 | 57.62 | 56.90 | 56.97 | 56.97 | -0.54% | 79,100 |
| Jul 25, 2025 | 57.34 | 57.34 | 56.97 | 57.28 | 57.28 | 0.09% | 91,100 |
| Jul 24, 2025 | 57.76 | 57.83 | 57.23 | 57.23 | 57.23 | -1.02% | 211,800 |
| Jul 23, 2025 | 57.49 | 57.87 | 57.42 | 57.82 | 57.82 | 1.39% | 79,208 |
| Jul 22, 2025 | 56.57 | 57.19 | 56.20 | 57.03 | 57.03 | 0.78% | 82,088 |