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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	60.07	60.51	58.56	59.18	124,016	-1.37(-2.26%)
Nov 29, 2021	61.06	61.06	59.94	60.55	79,620	+0.29(+0.48%)
Nov 26, 2021	60.58	60.61	59.61	60.26	55,580	-1.61(-2.61%)
Nov 24, 2021	60.98	61.94	60.73	61.87	102,777	+0.37(+0.60%)
Nov 23, 2021	61.71	62.27	60.81	61.51	92,723	-0.40(-0.64%)
Nov 22, 2021	63.59	63.59	61.72	61.90	150,929	-1.15(-1.82%)
Nov 19, 2021	63.14	63.57	62.99	63.05	92,137	-0.31(-0.49%)
Nov 18, 2021	64.40	63.36	63.21	63.36	69,526	-0.86(-1.34%)
Nov 17, 2021	64.76	65.03	64.02	64.22	93,755	-0.77(-1.19%)
Nov 16, 2021	64.69	65.06	64.38	64.99	74,032	+0.09(+0.13%)
Nov 15, 2021	65.85	65.88	64.83	64.90	61,554	-0.62(-0.94%)
Nov 12, 2021	65.02	65.63	64.85	65.52	64,995	+0.65(+1.00%)
Nov 11, 2021	64.72	65.12	64.57	64.88	73,217	+0.69(+1.08%)
Nov 10, 2021	65.27			64.18	159,049	-1.59(-2.42%)
Nov 09, 2021	66.40	66.40	65.34	65.77	174,888	-0.45(-0.69%)
Nov 08, 2021	65.89	66.47	65.89	66.23	77,016	+0.81(+1.24%)
Nov 05, 2021	65.54	65.77	65.09	65.42	67,585	+0.25(+0.39%)
Nov 04, 2021	65.28	65.83	64.97	65.17	83,954	+0.04(+0.06%)
Nov 03, 2021	64.52	65.16	64.11	65.13	170,158	+0.66(+1.02%)
Nov 02, 2021	63.97	64.94	63.71	64.47	79,292	+0.43(+0.68%)
Nov 01, 2021	62.74	64.04	62.48	64.04	86,941	+1.55(+2.49%)
Oct 29, 2021	61.94	62.48	61.94	62.48	81,542	+0.35(+0.56%)
Oct 28, 2021	61.21	62.15	61.21	62.13	57,592	+1.35(+2.22%)
Oct 27, 2021	61.60	61.69	60.78	60.78	58,352	-0.88(-1.42%)
Oct 26, 2021	62.45			61.66	69,178	-0.63(-1.01%)
Oct 25, 2021	61.74	62.39	61.55	62.29	56,664	+0.79(+1.29%)
Oct 22, 2021	62.06	62.10	61.22	61.50	70,403	-0.71(-1.15%)
Oct 21, 2021	62.06	62.45	61.85	62.21	52,662	+0.06(+0.09%)
Oct 20, 2021	61.83	62.40	61.80	62.15	90,805	+0.28(+0.45%)
Oct 19, 2021	61.42	61.93	61.29	61.87	84,729	+0.72(+1.18%)
Oct 18, 2021	60.64	61.21	60.41	61.15	82,228	+0.08(+0.13%)
Oct 15, 2021	61.20	61.50	61.01	61.07	86,638	+0.33(+0.54%)
Oct 14, 2021	60.52	60.86	60.39	60.74	147,282	+0.76(+1.27%)
Oct 13, 2021	59.61	60.00	59.28	59.98	95,536	+0.50(+0.84%)
Oct 12, 2021	59.26	59.61	59.20	59.48	31,979	+0.37(+0.62%)
Oct 11, 2021	59.38	60.00	59.08	59.11	49,133	-0.29(-0.49%)
Oct 08, 2021	59.83	59.93	59.32	59.40	58,608	-0.21(-0.36%)
Oct 07, 2021	59.17	60.07	59.17	59.61	60,956	+1.07(+1.83%)
Oct 06, 2021	58.04	58.68	57.75	58.54	91,894	-0.16(-0.28%)
Oct 05, 2021	58.18	59.03	58.12	58.71	60,559	+0.71(+1.23%)
Oct 04, 2021	58.98	58.98	57.73	57.99	149,787	-1.30(-2.20%)
Oct 01, 2021	59.10	59.43	58.24	59.30	170,733	+0.51(+0.87%)
Sep 30, 2021	59.05	59.40	58.61	58.78	77,143	-0.04(-0.07%)
Sep 29, 2021	59.66	59.66	58.77	58.82	205,545	-0.49(-0.83%)
Sep 28, 2021	60.58	60.58	59.23	59.32	91,343	-1.81(-2.97%)
Sep 27, 2021	60.85	61.31	60.76	61.13	57,829	+0.20(+0.33%)
Sep 24, 2021	60.86	61.20	60.62	60.93	65,424	-0.55(-0.89%)
Sep 23, 2021	60.69	61.58	60.64	61.48	75,295	+1.17(+1.94%)
Sep 22, 2021	59.69	60.63	59.69	60.31	52,716	+0.96(+1.61%)
Sep 21, 2021	59.63	59.81	58.95	59.35	1,264,980	+0.04(+0.07%)
Sep 20, 2021	59.46	59.77	58.51	59.32	136,997	-1.76(-2.88%)
Sep 17, 2021	61.08	61.20	60.58	61.07	56,125	-0.06(-0.09%)
Sep 16, 2021	61.09	61.35	60.73	61.13	175,464	-0.09(-0.14%)
Sep 15, 2021	60.91	61.24	60.56	61.22	77,344	+0.40(+0.67%)
Sep 14, 2021	61.77	61.83	60.59	60.81	216,386	-0.62(-1.00%)
Sep 13, 2021	61.74	61.74	60.76	61.43	76,710	+0.08(+0.13%)
Sep 10, 2021	62.45	62.45	61.34	61.35	238,853	-0.72(-1.16%)
Sep 09, 2021	61.71	62.51	61.68	62.07	76,212	+0.22(+0.36%)
Sep 08, 2021	62.79	62.79	61.65	61.85	90,254	-1.08(-1.71%)
Sep 07, 2021	63.31	63.47	62.79	62.93	202,634	-0.36(-0.56%)
Sep 03, 2021	63.31	63.69	63.15	63.29	231,091	-0.13(-0.20%)
Sep 02, 2021	63.33	63.70	63.12	63.41	208,769	+0.47(+0.75%)

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.