NYSEArca - Nasdaq Real Time Price
USD
State Street SPDR S&P Kensho New Economies Composite ETF (KOMP)
61.62
-0.84
(-1.34%)
At close: November 2 at 4:00:00 PM EST
Trade KOMP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
62.90
63.25
61.54
61.62
61.62
81,800
Oct 30, 2026
63.16
63.32
61.65
62.46
62.46
90,000
Oct 29, 2026
63.98
65.05
63.98
64.59
64.59
43,300
Oct 28, 2026
64.24
64.78
64.14
64.68
64.68
72,800
Oct 27, 2026
63.29
64.36
63.19
64.31
64.31
38,700
Oct 26, 2026
62.59
63.33
62.27
62.93
62.93
44,400
Oct 23, 2026
61.93
62.67
61.74
62.60
62.60
49,800
Oct 22, 2026
62.75
62.94
61.81
62.28
62.28
56,000
Oct 21, 2026
63.42
63.99
63.32
63.68
63.68
75,800
Oct 20, 2026
62.12
63.23
62.01
62.93
62.93
83,800
Oct 19, 2026
62.60
62.69
61.99
62.29
62.29
51,800
Oct 16, 2026
63.84
63.84
61.68
61.93
61.93
49,100
Oct 15, 2026
62.29
63.85
61.88
63.83
63.83
83,800
Oct 14, 2026
64.30
64.44
62.82
63.08
63.08
82,900
Oct 13, 2026
64.77
65.15
64.51
65.01
65.01
40,600
Oct 12, 2026
66.25
66.25
65.21
65.26
65.26
37,500
Oct 9, 2026
66.14
66.35
65.83
66.35
66.35
35,800
Oct 8, 2026
65.93
65.93
65.14
65.61
65.61
51,600
Oct 7, 2026
67.06
67.06
66.13
66.40
66.40
61,700
Oct 6, 2026
68.69
68.85
67.87
67.92
67.92
59,000
Oct 5, 2026
67.82
68.24
67.35
68.12
68.12
109,800
Oct 2, 2026
67.66
67.91
67.30
67.39
67.39
38,800
Oct 1, 2026
66.58
67.08
66.06
66.68
66.68
45,100
Sep 30, 2026
67.12
67.21
66.45
66.45
66.45
79,500
Sep 29, 2026
66.80
66.88
66.41
66.68
66.68
63,200
Sep 28, 2026
67.08
67.29
66.53
66.62
66.62
65,500
Sep 25, 2026
67.82
68.03
67.40
67.63
67.63
43,500
Sep 24, 2026
67.15
67.68
66.88
67.51
67.51
47,300
Sep 23, 2026
68.29
68.29
67.59
67.59
67.59
118,700
Sep 22, 2026
68.36
68.67
67.93
68.51
68.51
148,400
Sep 21, 2026
0.126
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
67.83
68.16
67.43
68.08
68.08
51,000
Sep 18, 2026
67.32
67.32
66.51
67.01
66.88
34,900
Sep 17, 2026
67.02
67.45
67.02
67.11
66.98
71,600
Sep 16, 2026
66.20
66.38
65.00
65.77
65.65
58,000
Sep 15, 2026
66.22
66.22
65.40
65.91
65.79
59,300
Sep 14, 2026
65.74
66.66
65.74
66.20
66.08
48,100
Sep 11, 2026
66.64
66.95
66.45
66.60
66.47
52,700
Sep 10, 2026
65.84
66.59
65.84
65.88
65.76
51,200
Sep 9, 2026
67.62
67.62
66.61
66.61
66.48
45,500
Sep 8, 2026
67.76
68.16
67.58
67.71
67.58
65,100
Sep 4, 2026
67.28
67.73
67.21
67.68
67.55
42,300
Sep 3, 2026
67.18
67.50
66.76
67.50
67.37
41,200
Sep 2, 2026
66.24
66.81
66.24
66.75
66.62
56,700
Sep 1, 2026
66.79
67.13
66.17
66.23
66.11
73,500
Aug 31, 2026
67.41
67.56
67.12
67.44
67.31
53,900
Aug 28, 2026
69.03
69.04
67.53
67.57
67.44
40,400
Aug 27, 2026
68.87
69.34
68.77
69.18
69.05
40,100
Aug 26, 2026
68.14
68.66
67.98
68.24
68.11
43,600
Aug 25, 2026
68.24
68.45
68.09
68.37
68.24
52,800
Aug 24, 2026
68.83
68.83
67.78
67.78
67.65
47,400
Aug 21, 2026
69.28
69.44
68.88
69.24
69.11
35,400
Aug 20, 2026
69.45
69.54
68.44
68.61
68.48
40,000
Aug 19, 2026
69.95
69.99
69.04
69.78
69.65
468,900
Aug 18, 2026
69.95
70.42
69.32
69.32
69.19
68,700
Aug 17, 2026
71.42
71.42
70.92
71.00
70.87
62,500
Aug 14, 2026
71.12
71.46
71.03
71.44
71.31
69,800
Aug 13, 2026
70.92
71.40
70.54
70.88
70.75
71,100
Aug 12, 2026
71.62
71.62
70.65
70.88
70.75
44,100
Aug 11, 2026
70.62
71.17
70.61
70.69
70.56
71,300
Aug 10, 2026
70.52
70.78
70.19
70.19
70.06
71,800
Aug 7, 2026
70.20
70.72
69.83
70.59
70.46
59,300
Aug 6, 2026
68.76
70.17
68.76
69.09
68.96
50,800
Aug 5, 2026
69.93
70.06
69.00
69.00
68.87
81,600
Aug 4, 2026
68.45
70.08
68.45
69.86
69.73
79,500
Aug 3, 2026
65.64
67.63
65.64
67.63
67.50
77,300
Jul 31, 2026
66.34
66.42
64.70
65.64
65.52
50,100
Jul 30, 2026
64.27
65.80
64.18
65.70
65.58
60,700
Jul 29, 2026
65.43
65.43
63.34
63.47
63.35
61,300
Jul 28, 2026
65.35
65.68
64.39
65.57
65.45
62,400
Jul 27, 2026
66.11
66.64
65.11
66.03
65.91
49,700
Jul 24, 2026
66.26
66.26
65.25
65.41
65.29
61,700
Jul 23, 2026
66.11
67.19
66.05
66.49
66.36
43,000
Jul 22, 2026
66.95
67.52
66.53
66.62
66.49
59,700
Jul 21, 2026
66.20
67.27
66.14
67.18
67.05
60,800
Jul 20, 2026
66.24
66.31
65.55
65.59
65.47
50,100
Jul 17, 2026
64.95
66.44
64.78
65.85
65.73
55,900
Jul 16, 2026
67.04
67.16
65.94
66.15
66.03
68,800
Jul 15, 2026
68.24
68.69
66.73
67.60
67.47
59,700
Jul 14, 2026
67.87
68.18
67.50
67.78
67.65
68,800
Jul 13, 2026
67.80
67.86
66.76
67.10
66.97
87,000
Jul 10, 2026
69.24
69.24
67.99
68.43
68.30
40,800
Jul 9, 2026
68.61
69.38
68.58
69.06
68.93
66,200
Jul 8, 2026
67.54
68.27
66.90
68.08
67.95
125,700
Jul 7, 2026
69.87
69.95
67.79
68.23
68.10
152,400
Jul 6, 2026
69.86
71.07
69.86
70.42
70.29
112,600
Jul 2, 2026
71.37
72.09
68.75
69.44
69.31
76,200
Jul 1, 2026
71.07
72.22
70.87
70.88
70.75
323,800
Jun 30, 2026
70.00
71.65
69.94
71.50
71.37
79,900
Jun 29, 2026
69.22
69.81
68.11
69.75
69.62
53,700
Jun 26, 2026
67.28
68.52
67.28
68.48
68.35
58,000
Jun 25, 2026
69.00
69.00
67.53
68.28
68.15
57,500
Jun 24, 2026
69.03
69.09
67.57
68.06
67.93
68,900
Jun 23, 2026
68.65
70.20
68.65
68.92
68.79
100,100
Jun 22, 2026
0.103
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
71.36
72.00
70.68
70.79
70.66
56,600
Jun 18, 2026
71.44
71.46
70.32
71.45
71.21
51,100
Jun 17, 2026
70.70
71.82
69.98
70.14
69.91
51,500
Jun 16, 2026
71.28
71.93
70.43
70.50
70.27
89,200
Jun 15, 2026
72.17
72.21
71.38
71.46
71.22
104,100
Jun 12, 2026
70.64
71.22
69.91
70.45
70.22
66,000
Jun 11, 2026
68.15
70.48
68.00
70.47
70.24
82,000
Jun 10, 2026
68.79
69.70
67.47
67.47
67.25
57,400
Jun 9, 2026
70.93
71.56
67.06
69.36
69.13
67,700
Jun 8, 2026
71.05
71.27
70.21
70.35
70.12
59,600
Jun 5, 2026
73.18
73.18
68.91
69.65
69.42
84,400
Jun 4, 2026
72.83
74.70
72.83
74.31
74.06
72,700
Jun 3, 2026
74.86
74.86
73.53
73.73
73.49
109,100
Jun 2, 2026
74.31
75.61
74.31
75.28
75.03
142,000
Jun 1, 2026
73.58
74.59
73.16
74.18
73.93
353,300
May 29, 2026
74.15
74.35
72.83
74.28
74.03
93,300
May 28, 2026
73.07
74.68
72.96
74.39
74.14
783,000
May 27, 2026
72.81
73.01
71.91
73.01
72.77
148,300
May 26, 2026
71.98
72.82
71.64
72.51
72.27
96,400
May 22, 2026
69.48
70.84
69.48
70.54
70.31
53,600
May 21, 2026
67.75
69.29
67.59
69.23
69.00
52,200
May 20, 2026
66.95
68.20
66.47
68.15
67.92
74,300
May 19, 2026
66.44
66.96
65.40
66.47
66.25
75,500
May 18, 2026
68.23
68.23
66.39
67.22
67.00
77,900
May 15, 2026
68.27
68.35
67.57
67.85
67.62
119,100
May 14, 2026
69.15
70.00
68.57
69.87
69.64
83,500
May 13, 2026
68.90
69.40
68.03
69.20
68.97
133,700
May 12, 2026
68.59
68.68
67.01
68.38
68.15
112,400
May 11, 2026
68.13
69.53
68.13
69.02
68.79
97,000
May 8, 2026
67.76
68.13
67.11
68.11
67.88
43,800
May 7, 2026
68.55
68.55
66.93
67.23
67.01
162,800
May 6, 2026
67.77
68.65
67.29
68.57
68.34
84,600
May 5, 2026
66.82
67.13
66.40
67.06
66.84
50,000
May 4, 2026
66.37
66.90
65.91
66.26
66.04
73,200
May 1, 2026
66.17
66.39
65.76
66.29
66.07
66,600
Apr 30, 2026
64.30
66.02
64.30
66.02
65.80
60,700
Apr 29, 2026
64.73
64.73
63.47
63.84
63.63
38,300
Apr 28, 2026
64.81
65.06
63.87
64.45
64.24
51,400
Apr 27, 2026
65.63
65.64
65.05
65.37
65.15
38,500
Apr 24, 2026
66.09
66.09
65.08
65.65
65.43
38,800
Apr 23, 2026
66.38
66.47
64.60
65.61
65.39
43,600
Apr 22, 2026
67.17
67.57
66.35
66.58
66.36
52,500
Apr 21, 2026
66.99
67.32
66.00
66.02
65.80
46,300
Apr 20, 2026
65.60
66.64
65.60
66.60
66.38
50,800
Apr 17, 2026
65.89
66.55
65.75
65.92
65.70
62,900
Apr 16, 2026
64.83
65.11
64.22
65.07
64.85
61,100
Apr 15, 2026
64.24
64.56
63.80
64.51
64.30
56,400
Apr 14, 2026
63.92
64.25
63.74
64.15
63.94
58,600
Apr 13, 2026
61.59
63.22
61.59
63.16
62.95
65,600
Apr 10, 2026
62.13
62.28
61.71
61.89
61.68
56,400
Apr 9, 2026
61.78
62.20
61.40
61.84
61.63
61,000
Apr 8, 2026
62.33
62.46
61.46
61.91
61.70
76,700
Apr 7, 2026
59.66
59.91
59.00
59.90
59.70
52,100
Apr 6, 2026
59.77
60.33
59.72
60.02
59.82
116,200
Apr 2, 2026
57.86
60.09
57.86
59.65
59.45
102,000
Apr 1, 2026
59.18
59.92
59.07
59.26
59.06
74,200
Mar 31, 2026
56.89
58.52
56.85
58.48
58.29
60,600
Mar 30, 2026
58.05
58.06
55.69
56.02
55.83
75,300
Mar 27, 2026
58.57
58.57
57.34
57.47
57.28
62,100
Mar 26, 2026
59.94
60.52
58.98
59.10
58.90
79,100
Mar 25, 2026
60.74
61.07
60.33
60.84
60.64
31,800
Mar 24, 2026
59.39
60.28
59.39
59.89
59.69
74,300
Mar 23, 2026
0.074
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
59.54
60.72
59.38
59.95
59.75
76,700
Mar 20, 2026
60.18
60.18
58.20
58.65
58.38
111,100
Mar 19, 2026
59.34
60.77
59.08
60.33
60.05
312,900
Mar 18, 2026
61.07
61.31
60.25
60.25
59.97
42,800
Mar 17, 2026
60.89
61.51
60.89
61.44
61.16
161,100
Mar 16, 2026
60.86
61.06
60.27
60.59
60.31
54,600
Mar 13, 2026
60.94
61.40
59.77
59.88
59.61
59,800
Mar 12, 2026
61.20
61.33
60.32
60.34
60.06
223,200
Mar 11, 2026
61.15
61.92
61.13
61.50
61.22
47,500
Mar 10, 2026
61.28
62.20
61.20
61.22
60.94
100,200
Mar 9, 2026
59.82
61.33
59.15
61.27
60.99
65,500
Mar 6, 2026
60.46
61.17
60.24
60.31
60.03
67,700
Mar 5, 2026
62.13
62.73
60.67
61.61
61.33
49,100
Mar 4, 2026
62.24
62.89
61.88
62.82
62.53
42,000
Mar 3, 2026
61.38
62.12
60.29
61.66
61.38
66,200
Mar 2, 2026
61.49
62.97
61.49
62.89
62.60
88,700
Feb 27, 2026
62.50
62.50
61.67
62.26
61.98
87,400
Feb 26, 2026
63.31
63.46
62.43
63.40
63.11
55,300
Feb 25, 2026
63.96
64.03
63.36
63.58
63.29
52,400
Feb 24, 2026
62.28
63.60
62.20
63.45
63.16
48,500
Feb 23, 2026
62.58
62.71
61.90
62.32
62.03
51,000
Feb 20, 2026
62.93
63.80
62.63
63.05
62.76
46,700
Feb 19, 2026
62.54
63.33
62.53
63.33
63.04
54,600
Feb 18, 2026
62.61
63.49
62.44
62.94
62.65
73,100
Feb 17, 2026
62.08
62.73
61.34
62.34
62.05
78,800
Feb 13, 2026
61.65
62.80
61.29
62.32
62.03
91,600
Feb 12, 2026
63.16
63.19
61.05
61.36
61.08
109,500
Feb 11, 2026
64.14
64.14
62.20
62.83
62.54
89,900
Feb 10, 2026
63.99
64.35
63.56
63.64
63.35
90,700
Feb 9, 2026
62.75
64.13
62.62
63.90
63.61
107,900
Feb 6, 2026
61.22
62.95
61.11
62.83
62.54
82,500
Feb 5, 2026
61.05
61.60
59.69
59.87
59.60
106,100
Feb 4, 2026
63.71
63.71
61.03
62.01
61.73
121,100
Feb 3, 2026
63.59
63.96
61.98
63.37
63.08
99,600
Feb 2, 2026
62.63
63.50
62.50
63.07
62.78
79,100
Jan 30, 2026
64.17
64.75
62.77
63.05
62.76
49,400
Jan 29, 2026
65.82
65.82
63.74
64.75
64.45
53,900
Jan 28, 2026
66.24
66.24
65.32
65.69
65.39
65,400
Jan 27, 2026
65.21
65.99
65.02
65.84
65.54
60,800
Jan 26, 2026
65.64
65.64
64.75
64.95
64.65
77,500
Jan 23, 2026
66.40
66.40
65.48
65.68
65.38
58,200
Jan 22, 2026
66.19
66.72
66.10
66.38
66.08
55,400
Jan 21, 2026
65.21
65.80
64.11
65.56
65.26
67,700
Jan 20, 2026
64.63
65.73
64.37
64.65
64.35
60,700
Jan 16, 2026
66.19
66.63
65.94
66.13
65.83
45,200
Jan 15, 2026
66.00
66.49
65.60
65.94
65.64
50,700
Jan 14, 2026
65.24
65.74
64.84
65.74
65.44
96,600
Jan 13, 2026
65.68
65.71
65.07
65.32
65.02
47,200
Jan 12, 2026
64.46
65.40
64.31
65.20
64.90
141,900
Jan 9, 2026
64.45
64.81
63.99
64.55
64.25
126,900
Jan 8, 2026
63.56
64.36
63.56
64.00
63.71
136,900
Jan 7, 2026
64.07
64.07
63.26
63.29
63.00
273,000
Jan 6, 2026
63.19
64.13
63.19
64.06
63.77
119,400
Jan 5, 2026
62.03
63.22
62.03
63.03
62.74
84,200
Jan 2, 2026
60.43
61.40
60.27
61.40
61.12
77,200
Dec 31, 2025
60.14
60.18
59.68
59.73
59.46
43,700
Dec 30, 2025
60.55
60.63
60.11
60.12
59.84
114,900
Dec 29, 2025
60.28
60.79
60.28
60.46
60.18
61,300
Dec 26, 2025
61.34
61.34
60.53
60.89
60.61
107,500
Dec 24, 2025
61.31
61.43
61.02
61.40
61.12
97,600
Dec 23, 2025
61.22
61.58
61.01
61.31
61.03
78,600
Dec 22, 2025
0.717
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
61.11
61.84
61.04
61.58
61.30
176,700
Dec 19, 2025
60.39
61.35
60.39
61.25
60.26
98,800
Dec 18, 2025
60.37
60.75
59.99
60.14
59.16
141,200
Dec 17, 2025
60.72
60.96
59.34
59.37
58.41
175,400
Dec 16, 2025
60.43
60.84
60.01
60.47
59.49
122,700
Dec 15, 2025
62.10
62.10
60.69
60.77
59.78
94,100
Dec 12, 2025
63.15
63.26
61.62
61.71
60.71
78,600
Dec 11, 2025
62.32
63.22
61.97
63.21
62.18
69,000
Dec 10, 2025
61.94
62.99
61.80
62.49
61.48
53,000
Dec 9, 2025
61.67
62.44
61.67
62.04
61.03
55,200
Dec 8, 2025
62.34
62.34
61.79
62.09
61.08
68,900
Dec 5, 2025
62.35
62.49
61.96
61.99
60.98
62,400
Dec 4, 2025
61.55
62.53
61.54
62.42
61.41
64,900
Dec 3, 2025
60.80
61.50
60.64
61.49
60.49
55,000
Dec 2, 2025
61.00
61.07
60.63
60.69
59.71
87,300
Dec 1, 2025
60.66
61.10
60.54
60.54
59.56
136,600
Nov 28, 2025
61.06
61.49
60.99
61.48
60.48
56,800
Nov 26, 2025
60.54
61.03
60.33
60.68
59.70
71,300
Nov 25, 2025
59.41
60.35
58.88
60.23
59.25
58,000
Nov 24, 2025
58.29
59.45
58.29
59.40
58.44
53,800
Nov 21, 2025
56.93
58.10
56.23
57.88
56.94
95,300
Nov 20, 2025
59.64
59.99
56.71
56.73
55.81
77,400
Nov 19, 2025
58.81
59.41
58.26
58.54
57.59
99,600
Nov 18, 2025
58.25
59.20
57.97
58.77
57.82
105,000
Nov 17, 2025
59.79
60.08
58.45
58.77
57.82
102,500
Nov 14, 2025
58.95
60.72
58.83
60.10
59.12
112,300
Nov 13, 2025
62.14
62.14
60.00
60.17
59.19
75,200
Nov 12, 2025
63.22
63.25
62.34
62.58
61.56
75,900
Nov 11, 2025
63.26
63.26
62.68
62.95
61.93
114,600
Nov 10, 2025
63.75
63.84
62.84
63.42
62.39
136,000
Nov 7, 2025
61.40
62.53
60.73
62.48
61.47
79,100
Nov 6, 2025
63.67
63.67
62.07
62.24
61.23
88,800
Nov 5, 2025
63.01
63.93
62.79
63.64
62.61
124,800
Nov 4, 2025
62.98
63.74
62.63
62.74
61.72
107,600
Nov 3, 2025
64.87
64.87
63.95
64.51
63.46
130,800
