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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.00	32.00	30.98	31.01	59,696	-0.88(-2.75%)
Apr 29, 2020	31.55	32.04	31.23	31.89	737,185	+1.27(+4.13%)
Apr 28, 2020	31.17	31.18	30.59	30.62	65,021	+0.01(+0.03%)
Apr 27, 2020	29.93	30.68	29.93	30.61	68,304	+0.97(+3.27%)
Apr 24, 2020	29.46	29.80	29.28	29.64	82,176	+0.26(+0.87%)
Apr 23, 2020	29.41	29.83	29.37	29.39	99,534	+0.07(+0.23%)
Apr 22, 2020	29.10	29.56	29.02	29.32	90,754	+0.77(+2.70%)
Apr 21, 2020	29.13	29.13	28.33	28.55	771,048	-0.99(-3.35%)
Apr 20, 2020	29.17	29.94	29.17	29.54	65,267	-0.19(-0.64%)
Apr 17, 2020	29.53	29.87	29.39	29.73	790,030	+0.84(+2.90%)
Apr 16, 2020	28.78	29.02	28.51	28.89	567,545	+0.19(+0.66%)
Apr 15, 2020	28.86	28.95	28.54	28.70	68,429	-0.86(-2.90%)
Apr 14, 2020	29.32	29.57	29.26	29.56	104,321	+0.89(+3.12%)
Apr 13, 2020	28.72	28.81	28.24	28.66	93,753	-0.15(-0.53%)
Apr 09, 2020	28.70	29.21	28.61	28.81	141,234	+0.50(+1.78%)
Apr 08, 2020	27.74	28.37	27.42	28.31	69,705	+1.12(+4.13%)
Apr 07, 2020	28.25	28.40	27.19	27.19	85,911	-5.42(-16.63%)
Apr 06, 2020	26.69	32.61	26.58	32.61	143,016	+7.19(+28.30%)
Apr 03, 2020	25.94	26.04	25.08	25.42	83,857	-0.32(-1.26%)
Apr 02, 2020	25.21	26.12	25.21	25.74	78,260	+0.21(+0.82%)
Apr 01, 2020	26.07	26.19	25.29	25.53	87,563	-1.57(-5.79%)
Mar 31, 2020	27.23	27.53	26.77	27.10	75,760	-0.01(-0.04%)
Mar 30, 2020	26.84	27.11	26.70	27.11	100,468	+0.33(+1.24%)
Mar 27, 2020	26.79	27.37	26.65	26.78	99,830	-1.10(-3.96%)
Mar 26, 2020	26.65	27.88	26.65	27.88	141,220	+1.30(+4.91%)
Mar 25, 2020	25.59	27.26	25.57	26.58	412,578	+1.01(+3.94%)
Mar 24, 2020	24.34	25.57	24.34	25.57	152,409	+2.31(+9.94%)
Mar 23, 2020	23.50	23.64	22.52	23.26	256,416	-0.45(-1.91%)
Mar 20, 2020	24.57	25.33	23.60	23.71	247,380	-0.52(-2.15%)
Mar 19, 2020	23.16	24.61	22.96	24.23	238,662	+1.13(+4.89%)
Mar 18, 2020	23.98	24.36	22.57	23.10	159,474	-2.64(-10.25%)
Mar 17, 2020	24.31	25.74	23.56	25.74	186,021	+1.77(+7.41%)
Mar 16, 2020	25.35	25.62	23.95	23.97	99,794	-3.72(-13.44%)
Mar 13, 2020	26.95	27.69	25.48	27.69	187,431	+1.58(+6.05%)
Mar 12, 2020	27.13	27.28	26.00	26.11	133,214	-2.97(-10.20%)
Mar 11, 2020	29.95	29.95	28.50	29.07	123,086	-1.55(-5.05%)
Mar 10, 2020	30.30	30.65	29.37	30.62	335,118	+1.35(+4.60%)
Mar 09, 2020	31.15	31.15	29.27	29.27	90,214	-2.90(-9.03%)
Mar 06, 2020	32.00	32.42	31.45	32.18	82,179	-0.73(-2.22%)
Mar 05, 2020	33.21	33.54	32.69	32.91	53,537	-1.13(-3.32%)
Mar 04, 2020	33.69	34.09	33.21	34.04	60,175	+0.97(+2.93%)
Mar 03, 2020	33.76	34.07	32.63	33.07	76,254	-0.37(-1.11%)
Mar 02, 2020	32.75	33.52	32.23	33.44	145,579	+1.07(+3.31%)
Feb 28, 2020	31.71	32.42	31.41	32.37	112,943	-0.36(-1.10%)
Feb 27, 2020	33.26	33.80	32.73	32.73	95,417	-1.41(-4.14%)
Feb 26, 2020	34.49	34.83	34.02	34.14	67,660	-0.22(-0.64%)
Feb 25, 2020	35.87	35.87	34.23	34.36	772,414	-1.23(-3.47%)
Feb 24, 2020	35.62	35.77	35.37	35.59	116,183	-1.32(-3.57%)
Feb 21, 2020	37.11	37.11	36.77	36.91	99,879	-0.47(-1.24%)
Feb 20, 2020	37.40	37.56	36.80	37.38	105,593	-0.09(-0.25%)
Feb 19, 2020	37.22	37.47	37.19	37.47	146,339	+0.65(+1.78%)
Feb 18, 2020	36.67	36.89	36.67	36.82	186,605	-0.08(-0.21%)
Feb 14, 2020	37.12	37.12	36.77	36.89	322,605	-0.14(-0.38%)
Feb 13, 2020	36.71	37.10	36.61	37.04	5,419,857	+0.10(+0.28%)
Feb 12, 2020	36.73	36.96	36.69	36.93	3,674,614	+0.45(+1.22%)
Feb 11, 2020	36.33	36.60	36.19	36.49	1,916,368	+0.37(+1.03%)
Feb 10, 2020	35.84	36.12	35.84	36.12	24,575	+0.32(+0.90%)
Feb 07, 2020	36.12	36.12	35.74	35.79	53,837	-0.42(-1.15%)
Feb 06, 2020	36.26	36.31	36.06	36.21	24,562	+0.08(+0.21%)
Feb 05, 2020	36.33	36.33	35.93	36.13	34,101	+0.11(+0.32%)
Feb 04, 2020	35.85	36.12	35.71	36.02	35,629	+0.88(+2.51%)

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.