SPDR Kensho & New Economies Composite ETF (NY: KOMP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	41.44	42.16	41.44	42.15	139,650	+0.78(+1.89%)
Mar 30, 2023	41.47	41.69	41.17	41.37	53,355	+0.25(+0.60%)
Mar 29, 2023	40.70	41.12	40.61	41.12	77,841	+0.85(+2.11%)
Mar 28, 2023	40.33	40.52	40.12	40.27	51,646	-0.09(-0.22%)
Mar 27, 2023	40.64	40.64	40.11	40.36	66,660	+0.09(+0.22%)
Mar 24, 2023	39.84	40.28	39.67	40.27	84,863	+0.10(+0.25%)
Mar 23, 2023	40.32	40.96	39.84	40.17	78,520	+0.20(+0.49%)
Mar 22, 2023	40.90	41.17	39.98	39.98	143,693	-0.93(-2.27%)
Mar 21, 2023	40.52	41.02	40.37	40.90	56,513	+0.86(+2.14%)
Mar 20, 2023	39.96	40.40	39.81	40.04	79,909	+0.24(+0.59%)
Mar 17, 2023	40.34	40.41	39.63	39.81	70,116	-0.81(-1.99%)
Mar 16, 2023	39.80	40.73	39.56	40.62	79,423	+0.56(+1.40%)
Mar 15, 2023	39.96	40.11	39.37	40.06	66,116	-0.82(-2.00%)
Mar 14, 2023	41.03	41.21	40.39	40.87	90,720	+0.67(+1.67%)
Mar 13, 2023	39.76	40.64	39.40	40.20	92,970	-0.09(-0.22%)
Mar 10, 2023	41.50	41.50	39.96	40.29	85,170	-1.05(-2.55%)
Mar 09, 2023	42.42	42.64	41.35	41.35	65,025	-1.04(-2.46%)
Mar 08, 2023	42.10	42.47	42.07	42.39	34,315	+0.16(+0.37%)
Mar 07, 2023	42.75	42.87	42.17	42.23	49,377	-0.57(-1.34%)
Mar 06, 2023	43.34	43.45	42.73	42.81	60,858	-0.49(-1.13%)
Mar 03, 2023	42.60	43.39	42.49	43.30	84,782	+0.99(+2.35%)
Mar 02, 2023	41.74	42.39	41.46	42.30	67,495	+0.35(+0.85%)
Mar 01, 2023	42.14	42.39	41.86	41.95	54,282	-0.16(-0.37%)
Feb 28, 2023	41.89	42.39	41.89	42.10	47,425	+0.17(+0.40%)
Feb 27, 2023	42.14	42.41	41.89	41.94	51,442	+0.27(+0.64%)
Feb 24, 2023	41.81	41.83	41.44	41.67	60,341	-0.79(-1.86%)
Feb 23, 2023	42.65	42.79	41.86	42.46	82,966	+0.24(+0.56%)
Feb 22, 2023	42.17	42.51	41.91	42.22	110,037	+0.11(+0.26%)
Feb 21, 2023	42.92	43.08	42.07	42.11	255,592	-1.38(-3.17%)
Feb 17, 2023	43.37	43.49	43.05	43.49	40,852	-0.15(-0.34%)
Feb 16, 2023	43.81	44.29	43.59	43.64	87,052	-0.81(-1.82%)
Feb 15, 2023	43.45	44.45	43.29	44.45	103,078	+0.87(+1.99%)
Feb 14, 2023	42.99	43.70	42.87	43.58	102,849	+0.27(+0.61%)
Feb 13, 2023	43.11	43.40	42.76	43.32	70,613	+0.42(+0.99%)
Feb 10, 2023	42.77	42.93	42.49	42.89	73,157	-0.11(-0.25%)
Feb 09, 2023	44.36	44.36	42.97	43.00	126,813	-0.79(-1.80%)
Feb 08, 2023	44.35	44.59	43.77	43.79	79,375	-0.73(-1.64%)
Feb 07, 2023	44.11	44.63	43.62	44.52	56,707	+0.35(+0.80%)
Feb 06, 2023	44.33	44.63	44.01	44.16	85,988	-0.59(-1.32%)
Feb 03, 2023	44.75	45.63	44.63	44.75	100,344	-0.86(-1.88%)
Feb 02, 2023	45.11	45.97	45.00	45.61	81,758	+1.05(+2.36%)
Feb 01, 2023	43.65	44.85	43.38	44.56	72,279	+0.97(+2.24%)
Jan 31, 2023	42.69	43.65	42.69	43.58	120,586	+0.97(+2.29%)
Jan 30, 2023	43.12	43.42	42.58	42.61	148,521	-0.90(-2.06%)
Jan 27, 2023	42.80	43.74	42.80	43.50	53,982	+0.49(+1.14%)
Jan 26, 2023	43.18	43.25	42.55	43.01	58,896	+0.32(+0.74%)
Jan 25, 2023	42.17	42.80	41.80	42.70	85,937	-0.09(-0.21%)
Jan 24, 2023	42.67	43.02	42.39	42.78	58,545	-0.14(-0.32%)
Jan 23, 2023	42.18	43.07	42.09	42.92	67,090	+0.98(+2.35%)
Jan 20, 2023	41.28	41.97	41.17	41.94	100,899	+0.80(+1.94%)
Jan 19, 2023	41.57	41.61	40.92	41.14	116,130	-0.75(-1.79%)
Jan 18, 2023	42.97	43.18	41.86	41.89	129,995	-0.73(-1.71%)
Jan 17, 2023	42.54	42.76	42.33	42.62	86,567	+0.18(+0.42%)
Jan 13, 2023	41.68	42.44	41.68	42.44	68,578	+0.33(+0.80%)
Jan 12, 2023	41.70	42.11	41.11	42.10	110,437	+0.57(+1.38%)
Jan 11, 2023	41.01	41.54	40.97	41.53	150,945	+0.71(+1.74%)
Jan 10, 2023	40.00	40.82	40.00	40.82	107,701	+0.78(+1.94%)
Jan 09, 2023	40.16	40.54	40.03	40.05	110,666	+0.34(+0.87%)
Jan 06, 2023	39.28	39.84	38.87	39.70	171,896	+0.70(+1.79%)
Jan 05, 2023	39.31	39.31	38.84	39.00	101,434	-0.44(-1.12%)
Jan 04, 2023	39.10	39.56	38.90	39.45	116,244	+0.80(+2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.