Historical Data: KRE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 71.76 | 72.30 | 71.42 | 71.72 | 16459984.0 | 0.8% |
| >>> | 2026-06-17 | 72.29 | 72.93 | 70.53 | 71.15 | 27532500.0 | -1.85% |
| >>> | 2026-06-16 | 72.78 | 73.29 | 72.20 | 72.49 | 13946100.0 | 0.36% |
| >>> | 2026-06-15 | 73.79 | 74.27 | 72.07 | 72.23 | 21444100.0 | -1.61% |
| >>> | 2026-06-12 | 72.71 | 73.59 | 72.64 | 73.41 | 16231800.0 | 1.47% |
| >>> | 2026-06-11 | 72.03 | 72.55 | 71.21 | 72.35 | 15738300.0 | 0.99% |
| >>> | 2026-06-10 | 71.50 | 72.36 | 71.25 | 71.64 | 14728800.0 | 0.56% |
| >>> | 2026-06-09 | 70.78 | 72.43 | 70.73 | 71.24 | 23975600.0 | 1.25% |
| >>> | 2026-06-08 | 70.40 | 70.99 | 70.17 | 70.36 | 9447800.0 | 0.27% |
| >>> | 2026-06-05 | 69.85 | 70.70 | 69.64 | 70.17 | 15947700.0 | 0.27% |
| >>> | 2026-06-04 | 68.99 | 70.14 | 68.69 | 69.98 | 16495300.0 | 3.09% |
| >>> | 2026-06-03 | 69.08 | 69.13 | 67.81 | 67.88 | 14963400.0 | -2.39% |
| >>> | 2026-06-02 | 68.01 | 69.68 | 68.01 | 69.54 | 19351000.0 | 1.8% |
| >>> | 2026-06-01 | 68.95 | 69.15 | 67.99 | 68.31 | 15988400.0 | -1.87% |
| >>> | 2026-05-29 | 69.37 | 69.93 | 69.21 | 69.61 | 10809300.0 | 0.09% |
| >>> | 2026-05-28 | 69.44 | 69.57 | 68.71 | 69.55 | 14162600.0 | -0.04% |
| >>> | 2026-05-27 | 70.25 | 70.64 | 69.36 | 69.58 | 11954300.0 | -1.02% |
| >>> | 2026-05-26 | 69.70 | 70.55 | 69.57 | 70.30 | 15023200.0 | 1.34% |
| >>> | 2026-05-22 | 69.25 | 69.61 | 69.07 | 69.37 | 8441300.0 | 0.23% |
| >>> | 2026-05-21 | 68.67 | 69.39 | 68.28 | 69.21 | 13570000.0 | 0.06% |
| >>> | 2026-05-20 | 67.74 | 69.46 | 67.41 | 69.17 | 18748500.0 | 2.38% |
| >>> | 2026-05-19 | 67.72 | 67.96 | 67.08 | 67.56 | 12121200.0 | -0.53% |
| >>> | 2026-05-18 | 67.25 | 68.18 | 67.13 | 67.92 | 15231400.0 | 1.42% |
| >>> | 2026-05-15 | 67.66 | 67.90 | 66.42 | 66.97 | 18064800.0 | -1.14% |
| >>> | 2026-05-14 | 67.70 | 68.28 | 67.65 | 67.74 | 16610900.0 | 0.89% |
| >>> | 2026-05-13 | 68.01 | 68.11 | 67.08 | 67.14 | 18412600.0 | -1.6% |
| >>> | 2026-05-12 | 68.64 | 68.74 | 67.13 | 68.23 | 17791700.0 | -0.47% |
| >>> | 2026-05-11 | 70.06 | 70.28 | 68.37 | 68.55 | 20653700.0 | -1.86% |
| >>> | 2026-05-08 | 70.13 | 70.31 | 69.64 | 69.85 | 10184300.0 | -0.14% |
| >>> | 2026-05-07 | 70.80 | 71.10 | 69.84 | 69.95 | 11503300.0 | -1.07% |
| >>> | 2026-05-06 | 70.34 | 71.24 | 70.34 | 70.71 | 13686300.0 | 1.13% |
| >>> | 2026-05-05 | 69.12 | 70.19 | 69.03 | 69.92 | 10864900.0 | 1.35% |
| >>> | 2026-05-04 | 69.42 | 69.93 | 68.77 | 68.99 | 11589400.0 | -1.19% |
| >>> | 2026-05-01 | 69.85 | 70.41 | 69.18 | 69.82 | 8935800.0 | -0.04% |
| >>> | 2026-04-30 | 68.63 | 70.27 | 68.36 | 69.85 | 12434700.0 | 1.19% |
| >>> | 2026-04-29 | 70.17 | 70.43 | 68.84 | 69.03 | 10918500.0 | -1.9% |
| >>> | 2026-04-28 | 70.54 | 71.03 | 70.16 | 70.37 | 12324300.0 | 0.43% |
| >>> | 2026-04-27 | 69.10 | 70.29 | 68.88 | 70.07 | 11118000.0 | 1.71% |
| >>> | 2026-04-24 | 69.84 | 70.04 | 68.76 | 68.89 | 15231400.0 | -1.59% |
| >>> | 2026-04-23 | 69.44 | 70.11 | 69.05 | 70.00 | 17327200.0 | 1.08% |
| >>> | 2026-04-22 | 69.86 | 70.05 | 69.02 | 69.25 | 11958900.0 | -0.55% |
| >>> | 2026-04-21 | 70.46 | 70.91 | 69.42 | 69.63 | 15685400.0 | -1.43% |
| >>> | 2026-04-20 | 70.04 | 71.04 | 69.98 | 70.64 | 8383600.0 | 0.38% |
| >>> | 2026-04-17 | 69.65 | 71.44 | 69.55 | 70.37 | 21788000.0 | 2.24% |
| >>> | 2026-04-16 | 69.04 | 69.33 | 68.66 | 68.83 | 10604800.0 | -0.49% |
| >>> | 2026-04-15 | 69.34 | 69.50 | 68.52 | 69.17 | 11766800.0 | -0.17% |
| >>> | 2026-04-14 | 69.25 | 69.59 | 68.59 | 69.29 | 12630000.0 | -0.14% |
| >>> | 2026-04-13 | 68.60 | 69.47 | 68.23 | 69.39 | 11394200.0 | 0.65% |
| >>> | 2026-04-10 | 69.71 | 69.80 | 68.79 | 68.94 | 12269700.0 | -1.3% |
| >>> | 2026-04-09 | 68.28 | 70.07 | 68.15 | 69.85 | 10829800.0 | 1.69% |
| >>> | 2026-04-08 | 68.66 | 69.44 | 68.38 | 68.69 | 15657800.0 | 2.91% |
| >>> | 2026-04-07 | 66.44 | 66.96 | 66.20 | 66.75 | 12438600.0 | 0.17% |
| >>> | 2026-04-06 | 65.83 | 66.77 | 65.64 | 66.64 | 7632700.0 | 0.97% |
| >>> | 2026-04-02 | 64.75 | 66.01 | 64.47 | 66.00 | 12662800.0 | 0.23% |
| >>> | 2026-04-01 | 65.33 | 66.48 | 65.33 | 65.85 | 17438600.0 | 1.07% |
| >>> | 2026-03-31 | 64.56 | 65.54 | 64.10 | 65.15 | 27206100.0 | 2.42% |
| >>> | 2026-03-30 | 64.00 | 64.16 | 63.38 | 63.61 | 15385000.0 | 0.38% |
| >>> | 2026-03-27 | 64.04 | 64.24 | 63.21 | 63.37 | 16353800.0 | -1.71% |
| >>> | 2026-03-26 | 63.98 | 64.70 | 63.91 | 64.47 | 14882300.0 | -0.15% |
| >>> | 2026-03-25 | 65.00 | 65.27 | 63.98 | 64.57 | 12708100.0 | 0.36% |
| >>> | 2026-03-24 | 63.18 | 64.96 | 63.05 | 64.34 | 16607600.0 | 0.83% |
| >>> | 2026-03-23 | 64.09 | 65.23 | 63.76 | 63.81 | 28541300.0 | 1.8% |
| >>> | 2026-03-20 | 62.75 | 63.04 | 62.12 | 62.68 | 22342800.0 | -0.24% |
| >>> | 2026-03-19 | 61.90 | 63.26 | 61.44 | 62.83 | 25860100.0 | 0.92% |
| >>> | 2026-03-18 | 62.84 | 63.11 | 62.10 | 62.26 | 19568200.0 | -1.3% |
| >>> | 2026-03-17 | 63.68 | 64.07 | 62.78 | 63.08 | 16119300.0 | -0.02% |
| >>> | 2026-03-16 | 63.44 | 63.93 | 63.09 | 63.09 | 14125600.0 | -0.03% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice