MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KOMP — State Street SPDR S&P Kensho New Economies Composite ETF
NYSE ArcaState Street SPDR S&P Kensho New Economies Composite ETF
$68.12
+0.73(+1.08%)
- O
- 67.82
- H
- 68.24
- L
- 67.35
- V
- 109.77K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$68.12
Period Return+51.85%
Period High$75.61
Period Low$44.69
Avg Daily Volume99.3K
Total Trading Days365
KOMP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $67.82 | $68.24 | $67.35 | $68.12 | +$0.73 | +1.08% | 109,774 | $67.76 | $67.35 $68.24 |
| Oct 2, 2026 | $67.66 | $67.91 | $67.30 | $67.39 | +$0.71 | +1.06% | 38,852 | $67.49 | $67.30 $67.91 |
| Oct 1, 2026 | $66.58 | $67.08 | $66.06 | $66.68 | +$0.23 | +0.35% | 45,151 | $66.68 | $66.06 $67.08 |
| Sep 30, 2026 | $67.12 | $67.21 | $66.45 | $66.45 | $-0.23 | -0.34% | 79,469 | $66.76 | $66.45 $67.21 |
| Sep 29, 2026 | $66.80 | $66.88 | $66.41 | $66.68 | +$0.06 | +0.09% | 63,249 | $66.68 | $66.41 $66.88 |
| Sep 28, 2026 | $67.08 | $67.29 | $66.53 | $66.62 | $-1.01 | -1.49% | 65,484 | $66.84 | $66.53 $67.29 |
| Sep 25, 2026 | $67.82 | $68.03 | $67.40 | $67.63 | +$0.12 | +0.18% | 43,498 | $67.72 | $67.40 $68.03 |
| Sep 24, 2026 | $67.15 | $67.68 | $66.88 | $67.51 | $-0.08 | -0.12% | 47,301 | $67.46 | $66.88 $67.68 |
| Sep 23, 2026 | $68.29 | $68.29 | $67.59 | $67.59 | $-0.92 | -1.34% | 118,741 | $68.00 | $67.59 $68.29 |
| Sep 22, 2026 | $68.36 | $68.67 | $67.93 | $68.51 | +$0.43 | +0.63% | 148,376 | $68.41 | $67.93 $68.67 |
| Sep 21, 2026 | $67.83 | $68.16 | $67.43 | $68.08 | +$1.07 | +1.60% | 51,012 | $67.86 | $67.43 $68.16 |
| Sep 18, 2026 | $67.32 | $67.32 | $66.51 | $67.01 | $-0.10 | -0.15% | 34,890 | $66.79 | $66.51 $67.32 |
| Sep 17, 2026 | $67.02 | $67.45 | $67.02 | $67.11 | +$1.34 | +2.04% | 71,578 | $67.18 | $67.02 $67.45 |
| Sep 16, 2026 | $66.20 | $66.38 | $65.00 | $65.77 | $-0.14 | -0.21% | 57,982 | $66.09 | $65.00 $66.38 |
| Sep 15, 2026 | $66.22 | $66.22 | $65.40 | $65.91 | $-0.29 | -0.44% | 59,320 | $65.92 | $65.40 $66.22 |
| Sep 14, 2026 | $65.74 | $66.66 | $65.74 | $66.20 | $-0.40 | -0.61% | 48,129 | $66.32 | $65.74 $66.66 |
| Sep 11, 2026 | $66.64 | $66.95 | $66.45 | $66.60 | +$0.72 | +1.10% | 52,719 | $66.71 | $66.45 $66.95 |
| Sep 10, 2026 | $65.84 | $66.59 | $65.84 | $65.88 | $-0.73 | -1.09% | 51,171 | $66.08 | $65.84 $66.59 |
| Sep 9, 2026 | $67.62 | $67.62 | $66.61 | $66.61 | $-1.10 | -1.63% | 45,626 | $66.88 | $66.61 $67.62 |
| Sep 8, 2026 | $67.76 | $68.16 | $67.58 | $67.71 | +$0.03 | +0.04% | 65,151 | $67.94 | $67.58 $68.16 |
| Sep 4, 2026 | $67.28 | $67.73 | $67.21 | $67.68 | +$0.18 | +0.27% | 42,269 | $67.55 | $67.21 $67.73 |
| Sep 3, 2026 | $67.18 | $67.50 | $66.76 | $67.50 | +$0.75 | +1.12% | 41,194 | $67.33 | $66.76 $67.50 |
| Sep 2, 2026 | $66.24 | $66.81 | $66.24 | $66.75 | +$0.52 | +0.79% | 56,693 | $66.57 | $66.24 $66.81 |
| Sep 1, 2026 | $66.79 | $67.13 | $66.17 | $66.23 | $-1.21 | -1.79% | 73,455 | $66.34 | $66.17 $67.13 |
| Aug 31, 2026 | $67.41 | $67.56 | $67.12 | $67.44 | $-0.13 | -0.19% | 53,864 | $67.33 | $67.12 $67.56 |
| Aug 28, 2026 | $69.03 | $69.04 | $67.53 | $67.57 | $-1.61 | -2.33% | 40,386 | $67.79 | $67.53 $69.04 |
| Aug 27, 2026 | $68.87 | $69.34 | $68.77 | $69.18 | +$0.94 | +1.38% | 40,056 | $69.10 | $68.77 $69.34 |
| Aug 26, 2026 | $68.14 | $68.66 | $67.98 | $68.24 | $-0.13 | -0.19% | 43,643 | $68.26 | $67.98 $68.66 |
| Aug 25, 2026 | $68.24 | $68.45 | $68.09 | $68.37 | +$0.59 | +0.87% | 52,777 | $68.35 | $68.09 $68.45 |
| Aug 24, 2026 | $68.83 | $68.83 | $67.78 | $67.78 | $-1.46 | -2.11% | 47,419 | $68.03 | $67.78 $68.83 |