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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	38.18	38.18	37.49	38.04	53,712	-0.10(-0.27%)
Jul 30, 2020	38.00	38.27	37.58	38.15	55,871	-0.03(-0.07%)
Jul 29, 2020	37.73	38.29	37.73	38.18	49,959	+0.49(+1.29%)
Jul 28, 2020	38.19	38.19	37.66	37.69	57,240	-0.40(-1.05%)
Jul 27, 2020	37.57	38.11	37.57	38.09	47,684	+0.62(+1.65%)
Jul 24, 2020	37.83	37.83	37.24	37.47	68,818	-0.61(-1.60%)
Jul 23, 2020	38.47	38.84	37.94	38.08	67,504	-0.36(-0.94%)
Jul 22, 2020	38.22	38.54	38.22	38.44	120,838	+0.15(+0.40%)
Jul 21, 2020	38.62	38.75	38.29	38.29	52,568	-0.07(-0.17%)
Jul 20, 2020	37.85	38.41	37.70	38.36	63,872	+0.66(+1.74%)
Jul 17, 2020	37.47	37.74	37.47	37.70	45,739	+0.23(+0.61%)
Jul 16, 2020	37.64	37.64	37.29	37.47	67,004	-0.37(-0.98%)
Jul 15, 2020	37.52	38.01	37.30	37.84	87,507	+0.87(+2.35%)
Jul 14, 2020	36.07	37.13	35.97	36.98	83,156	+0.58(+1.60%)
Jul 13, 2020	37.56	37.84	36.37	36.39	99,917	-0.76(-2.05%)
Jul 10, 2020	37.10	37.17	36.81	37.16	184,950	+0.23(+0.62%)
Jul 09, 2020	37.40	37.40	36.37	36.93	61,830	-0.13(-0.36%)
Jul 08, 2020	36.79	37.11	36.57	37.06	134,332	+0.44(+1.20%)
Jul 07, 2020	36.83	37.04	36.60	36.62	86,716	-0.34(-0.93%)
Jul 06, 2020	37.06	37.27	36.73	36.97	112,333	+0.73(+2.03%)
Jul 02, 2020	36.32	36.61	36.13	36.23	106,795	+0.49(+1.36%)
Jul 01, 2020	35.56	35.80	35.44	35.75	50,031	+0.26(+0.73%)
Jun 30, 2020	34.94	35.52	34.94	35.49	71,743	+0.50(+1.42%)
Jun 29, 2020	34.31	35.00	34.10	34.99	38,752	+0.82(+2.40%)
Jun 26, 2020	34.73	34.73	34.07	34.17	36,402	-0.68(-1.95%)
Jun 25, 2020	34.43	34.88	34.07	34.85	67,975	+0.38(+1.11%)
Jun 24, 2020	35.21	35.30	34.18	34.47	53,905	-1.04(-2.93%)
Jun 23, 2020	35.61	35.72	35.46	35.51	50,183	+0.25(+0.70%)
Jun 22, 2020	34.74	35.27	34.74	35.26	49,311	+0.37(+1.07%)
Jun 19, 2020	35.29	35.53	34.87	34.89	54,223	-0.10(-0.30%)
Jun 18, 2020	34.90	35.20	34.85	34.99	69,256	+0.10(+0.27%)
Jun 17, 2020	35.25	35.25	34.90	34.90	64,451	-0.31(-0.89%)
Jun 16, 2020	35.76	35.76	34.70	35.21	110,089	+0.69(+1.98%)
Jun 15, 2020	32.95	34.68	32.95	34.52	113,036	+0.69(+2.02%)
Jun 12, 2020	34.32	34.57	33.31	33.84	118,746	+0.52(+1.57%)
Jun 11, 2020	34.79	34.79	33.30	33.32	109,785	-2.38(-6.66%)
Jun 10, 2020	35.85	36.05	35.57	35.69	80,949	-0.10(-0.27%)
Jun 09, 2020	36.01	36.01	35.56	35.79	105,401	-0.46(-1.26%)
Jun 08, 2020	35.95	36.25	35.81	36.25	95,422	+0.68(+1.90%)
Jun 05, 2020	35.58	35.96	35.54	35.57	96,468	+0.76(+2.19%)
Jun 04, 2020	34.82	35.11	34.62	34.81	2,607,500	-0.16(-0.46%)
Jun 03, 2020	34.56	35.07	34.48	34.97	2,614,389	+0.73(+2.14%)
Jun 02, 2020	34.04	34.24	33.80	34.24	2,727,284	+0.37(+1.10%)
Jun 01, 2020	33.47	33.96	33.47	33.87	213,028	+0.49(+1.45%)
May 29, 2020	32.88	33.38	32.75	33.38	72,929	+0.47(+1.42%)
May 28, 2020	33.32	33.60	32.92	32.92	73,937	-0.39(-1.17%)
May 27, 2020	33.27	33.35	32.44	33.30	52,969	+0.47(+1.44%)
May 26, 2020	32.93	33.15	32.83	32.83	88,230	+0.57(+1.77%)
May 22, 2020	32.19	32.27	31.98	32.26	35,623	+0.07(+0.22%)
May 21, 2020	32.32	32.37	32.13	32.19	58,980	-0.17(-0.54%)
May 20, 2020	32.18	32.56	32.18	32.36	64,272	+0.63(+1.98%)
May 19, 2020	31.86	32.38	31.74	31.74	57,979	-0.26(-0.80%)
May 18, 2020	31.76	32.10	31.73	31.99	806,094	+1.30(+4.25%)
May 15, 2020	30.31	30.69	30.02	30.69	51,912	+0.24(+0.78%)
May 14, 2020	29.90	30.49	29.34	30.45	52,392	+0.12(+0.41%)
May 13, 2020	31.09	31.09	29.89	30.33	709,682	-0.79(-2.54%)
May 12, 2020	31.90	32.08	31.12	31.12	67,658	-0.77(-2.42%)
May 11, 2020	31.46	32.05	31.40	31.89	455,984	+0.08(+0.24%)
May 08, 2020	31.48	31.83	31.30	31.81	52,962	+0.81(+2.60%)
May 07, 2020	31.09	31.18	30.86	31.01	79,709	+0.30(+0.97%)
May 06, 2020	30.84	30.92	30.60	30.71	39,559	+0.20(+0.65%)
May 05, 2020	30.77	30.89	30.41	30.51	49,236	+0.42(+1.39%)
May 04, 2020	29.88	30.09	29.78	30.09	65,050	+0.17(+0.57%)

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.