Historical Data: KRE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-07-15 63.36 63.64 61.32 61.37 25593507 -3.51%
>>> 2025-07-14 62.85 63.64 62.75 63.60 13430000 1.13%
>>> 2025-07-11 63.13 63.36 62.74 62.89 13972600 -1.07%
>>> 2025-07-10 63.09 64.02 62.92 63.57 13970000 0.71%
>>> 2025-07-09 63.65 63.72 62.77 63.12 11980000 -0.05%
>>> 2025-07-08 62.64 63.66 62.59 63.15 15780000 0.91%
>>> 2025-07-07 62.81 63.69 62.15 62.58 14950000 -1.03%
>>> 2025-07-03 62.88 63.75 62.82 63.23 13920000 1.15%
>>> 2025-07-02 61.66 62.56 61.26 62.51 24510000 1.77%
>>> 2025-07-01 59.25 61.98 59.04 61.42 27900000 3.42%
>>> 2025-06-30 59.75 60.02 59.39 59.39 15870000 -0.1%
>>> 2025-06-27 59.72 59.98 59.12 59.45 13710000 -0.05%
>>> 2025-06-26 58.35 59.60 58.29 59.48 13600000 2.3%
>>> 2025-06-25 58.32 58.47 57.87 58.14 13310000 -0.48%
>>> 2025-06-24 58.39 59.27 58.34 58.42 22360000 0.95%
>>> 2025-06-23 56.32 57.90 56.19 57.87 13770000 1.6%
>>> 2025-06-20 56.82 57.17 56.59 56.96 8060000 0.76%
>>> 2025-06-18 55.67 56.94 55.55 56.53 10750000 1.33%
>>> 2025-06-17 55.98 56.52 55.64 55.79 10200000 -1.24%
>>> 2025-06-16 56.99 57.20 56.35 56.49 11170000 0.46%
>>> 2025-06-13 56.98 57.08 56.12 56.23 16700000 -2.68%
>>> 2025-06-12 57.69 57.81 57.11 57.78 11130000 -0.6%
>>> 2025-06-11 59.13 59.35 57.95 58.13 15110000 -1.36%
>>> 2025-06-10 58.43 59.26 58.21 58.93 10920000 1.06%
>>> 2025-06-09 58.35 58.85 58.08 58.31 10120000 0.5%
>>> 2025-06-06 57.53 58.06 57.29 58.02 10200000 2.51%
>>> 2025-06-05 56.67 56.96 56.11 56.60 9110000 -0.07%
>>> 2025-06-04 57.30 57.59 56.63 56.64 9940000 -1.24%
>>> 2025-06-03 56.25 57.52 56.13 57.35 9810000 1.58%
>>> 2025-06-02 56.65 56.75 55.61 56.46 9410000 -0.74%
>>> 2025-05-30 57.02 57.18 56.52 56.88 7450000 -0.72%
>>> 2025-05-29 57.02 57.29 56.60 57.29 11240000 0.86%
>>> 2025-05-28 57.57 57.90 56.76 56.80 9280000 -1.63%
>>> 2025-05-27 57.11 57.78 56.47 57.74 10650000 2.38%
>>> 2025-05-23 55.39 56.68 55.37 56.40 12390000 -0.44%
>>> 2025-05-22 56.44 57.17 56.27 56.65 11580000 0.0%
>>> 2025-05-21 58.15 58.30 56.61 56.65 14390000 -3.54%
>>> 2025-05-20 58.93 58.97 58.54 58.73 6110000 -0.46%
>>> 2025-05-19 58.49 59.06 58.30 59.00 6670000 -0.41%
>>> 2025-05-16 59.10 59.41 58.72 59.24 7960000 -0.02%
>>> 2025-05-15 59.18 59.47 58.77 59.25 7010000 0.1%
>>> 2025-05-14 59.16 59.57 58.98 59.19 11330000 -0.45%
>>> 2025-05-13 59.40 59.74 59.04 59.46 10080000 0.47%
>>> 2025-05-12 59.23 59.95 58.93 59.18 16340000 4.6%
>>> 2025-05-09 56.84 57.10 56.38 56.58 6760000 -0.47%
>>> 2025-05-08 56.05 57.25 56.00 56.85 11470000 2.41%
>>> 2025-05-07 55.93 56.23 55.30 55.51 10930000 0.09%
>>> 2025-05-06 55.35 56.03 55.05 55.46 7830000 -1.03%
>>> 2025-05-05 55.59 56.82 55.53 56.04 10390000 -0.36%
>>> 2025-05-02 55.75 56.40 55.25 56.24 11940000 2.76%
>>> 2025-05-01 54.34 55.24 53.71 54.73 10550000 1.11%
>>> 2025-04-30 53.60 54.38 53.05 54.13 10160000 -1.15%
>>> 2025-04-29 54.25 54.94 53.54 54.76 8640000 0.9%
>>> 2025-04-28 54.10 54.50 53.59 54.27 7240000 0.59%
>>> 2025-04-25 53.92 54.32 53.53 53.95 10940000 -0.92%
>>> 2025-04-24 53.41 54.49 53.01 54.45 13620000 1.68%
>>> 2025-04-23 54.10 55.44 53.19 53.55 28540000 2.25%
>>> 2025-04-22 51.09 52.57 51.03 52.37 12710000 3.21%
>>> 2025-04-21 51.01 51.16 50.21 50.74 12010000 -1.32%
>>> 2025-04-17 51.14 51.79 51.05 51.42 25650000 0.9%
>>> 2025-04-16 50.71 51.44 50.29 50.96 18770000 -0.02%
>>> 2025-04-15 50.28 51.65 50.22 50.97 14790000 1.7%
>>> 2025-04-14 50.01 50.33 48.83 50.12 15330000 1.75%
>>> 2025-04-11 48.72 49.76 47.83 49.26 25140000 -0.28%
>>> 2025-04-10 51.11 51.34 47.95 49.40 31200000 -6.14%
>>> 2025-04-09 48.03 53.37 47.22 52.63 39720000 7.83%
>>> 2025-04-08 50.95 51.73 47.98 48.81 23370000 -0.93%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice