SPDR S&P Kensho New Econo... (KOMP)
AMEX: KOMP
· Real-Time Price · USD
64.73
0.89 (1.39%)
At close: Oct 06, 2025, 12:04 PM
KOMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 63.72 | 64.42 | 63.51 | 63.84 | 63.84 | 0.52% | 154,626 |
| Oct 2, 2025 | 63.31 | 63.52 | 62.88 | 63.51 | 63.51 | 0.97% | 794,500 |
| Oct 1, 2025 | 62.14 | 62.97 | 62.14 | 62.90 | 62.90 | 1.03% | 129,700 |
| Sep 30, 2025 | 62.12 | 62.29 | 61.59 | 62.26 | 62.26 | 0.10% | 57,659 |
| Sep 29, 2025 | 62.22 | 62.33 | 61.99 | 62.20 | 62.20 | 0.57% | 143,400 |
| Sep 26, 2025 | 61.47 | 61.85 | 61.14 | 61.85 | 61.85 | 0.59% | 70,400 |
| Sep 25, 2025 | 61.13 | 61.70 | 60.66 | 61.49 | 61.49 | -0.60% | 193,817 |
| Sep 24, 2025 | 62.37 | 62.53 | 61.85 | 61.86 | 61.86 | -0.39% | 327,738 |
| Sep 23, 2025 | 62.80 | 63.13 | 62.04 | 62.10 | 62.10 | -0.94% | 356,100 |
| Sep 22, 2025 | 61.91 | 62.71 | 61.71 | 62.69 | 62.69 | 0.74% | 941,204 |
| Sep 19, 2025 | 62.39 | 62.42 | 62.00 | 62.23 | 62.09 | 0.05% | 256,247 |
| Sep 18, 2025 | 61.68 | 62.29 | 61.51 | 62.20 | 62.05 | 1.53% | 94,300 |
| Sep 17, 2025 | 60.89 | 61.77 | 60.55 | 61.26 | 61.12 | 0.81% | 154,400 |
| Sep 16, 2025 | 60.56 | 60.86 | 60.22 | 60.77 | 60.63 | 0.53% | 536,730 |
| Sep 15, 2025 | 60.15 | 60.52 | 60.15 | 60.45 | 60.31 | 1.19% | 114,540 |
| Sep 12, 2025 | 59.93 | 59.95 | 59.59 | 59.74 | 59.60 | -0.35% | 123,700 |
| Sep 11, 2025 | 59.11 | 60.10 | 59.11 | 59.95 | 59.81 | 1.73% | 83,915 |
| Sep 10, 2025 | 59.25 | 59.48 | 58.71 | 58.93 | 58.79 | -0.10% | 94,533 |
| Sep 9, 2025 | 59.06 | 59.06 | 58.65 | 58.99 | 58.85 | 0.12% | 75,400 |
| Sep 8, 2025 | 58.92 | 58.97 | 58.58 | 58.92 | 58.78 | 0.55% | 83,900 |
Page 1 of 88