Historical Data: KRE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 74.54 | 74.85 | 73.13 | 73.90 | 10372600.0 | 0.12% |
| >>> | 2026-09-10 | 73.20 | 73.84 | 72.63 | 73.81 | 10242100.0 | 0.49% |
| >>> | 2026-09-09 | 73.62 | 74.17 | 73.12 | 73.45 | 10842100.0 | -1.16% |
| >>> | 2026-09-08 | 75.00 | 75.25 | 74.25 | 74.31 | 9578400.0 | -1.28% |
| >>> | 2026-09-04 | 74.58 | 75.50 | 74.46 | 75.27 | 12811900.0 | 0.53% |
| >>> | 2026-09-03 | 74.53 | 75.39 | 74.50 | 74.87 | 10600200.0 | 0.85% |
| >>> | 2026-09-02 | 72.99 | 74.73 | 72.94 | 74.24 | 14638000.0 | 2.23% |
| >>> | 2026-09-01 | 73.36 | 73.82 | 72.42 | 72.62 | 14072400.0 | -1.28% |
| >>> | 2026-08-31 | 74.15 | 74.22 | 73.45 | 73.56 | 13148600.0 | -1.0% |
| >>> | 2026-08-28 | 74.52 | 74.86 | 74.10 | 74.30 | 13411800.0 | -0.07% |
| >>> | 2026-08-27 | 73.94 | 74.44 | 73.46 | 74.35 | 10752000.0 | -0.31% |
| >>> | 2026-08-26 | 74.60 | 74.91 | 74.10 | 74.58 | 5158000.0 | 0.34% |
| >>> | 2026-08-25 | 74.81 | 75.05 | 74.17 | 74.33 | 10053900.0 | -0.58% |
| >>> | 2026-08-24 | 74.95 | 75.59 | 74.64 | 74.76 | 7806900.0 | -0.13% |
| >>> | 2026-08-21 | 75.23 | 75.42 | 74.25 | 74.86 | 14326700.0 | 0.2% |
| >>> | 2026-08-20 | 74.76 | 75.23 | 74.48 | 74.71 | 15940300.0 | -0.39% |
| >>> | 2026-08-19 | 77.02 | 77.15 | 74.90 | 75.00 | 23671600.0 | -2.41% |
| >>> | 2026-08-18 | 77.53 | 77.73 | 76.60 | 76.85 | 12307600.0 | -0.7% |
| >>> | 2026-08-17 | 77.60 | 78.24 | 77.31 | 77.39 | 11420600.0 | -0.69% |
| >>> | 2026-08-14 | 77.55 | 78.23 | 77.40 | 77.93 | 7300600.0 | 0.23% |
| >>> | 2026-08-13 | 77.81 | 78.16 | 77.54 | 77.75 | 7308800.0 | 0.48% |
| >>> | 2026-08-12 | 76.92 | 77.55 | 76.81 | 77.38 | 8782500.0 | 0.74% |
| >>> | 2026-08-11 | 76.11 | 77.02 | 76.11 | 76.81 | 8304900.0 | 1.03% |
| >>> | 2026-08-10 | 75.84 | 76.33 | 75.48 | 76.03 | 7336500.0 | -0.24% |
| >>> | 2026-08-07 | 76.41 | 76.56 | 75.84 | 76.21 | 9932800.0 | -0.37% |
| >>> | 2026-08-06 | 77.80 | 78.01 | 76.42 | 76.49 | 14312100.0 | -1.1% |
| >>> | 2026-08-05 | 78.02 | 78.21 | 77.32 | 77.34 | 8977800.0 | -0.64% |
| >>> | 2026-08-04 | 77.06 | 78.35 | 76.87 | 77.84 | 13839700.0 | 1.01% |
| >>> | 2026-08-03 | 76.46 | 77.28 | 76.34 | 77.06 | 12751900.0 | 1.31% |
| >>> | 2026-07-31 | 76.06 | 76.46 | 75.29 | 76.06 | 12035500.0 | 0.21% |
| >>> | 2026-07-30 | 76.56 | 76.72 | 75.79 | 75.90 | 8522300.0 | -0.37% |
| >>> | 2026-07-29 | 76.36 | 76.94 | 75.93 | 76.18 | 18483600.0 | -0.79% |
| >>> | 2026-07-28 | 75.78 | 76.90 | 75.74 | 76.79 | 12502100.0 | 1.68% |
| >>> | 2026-07-27 | 76.06 | 76.62 | 75.47 | 75.52 | 8033500.0 | -0.28% |
| >>> | 2026-07-24 | 75.32 | 76.20 | 75.08 | 75.73 | 11073700.0 | 0.77% |
| >>> | 2026-07-23 | 74.54 | 75.21 | 73.95 | 75.15 | 17479300.0 | -0.6% |
| >>> | 2026-07-22 | 75.88 | 75.88 | 75.08 | 75.60 | 9125400.0 | -0.5% |
| >>> | 2026-07-21 | 75.69 | 76.02 | 74.98 | 75.98 | 15981500.0 | 0.12% |
| >>> | 2026-07-20 | 76.67 | 76.96 | 75.67 | 75.89 | 13554400.0 | -1.04% |
| >>> | 2026-07-17 | 77.32 | 77.58 | 76.22 | 76.69 | 15369300.0 | -1.58% |
| >>> | 2026-07-16 | 75.74 | 78.10 | 75.74 | 77.92 | 20945700.0 | 2.82% |
| >>> | 2026-07-15 | 75.15 | 76.27 | 75.10 | 75.78 | 13926300.0 | 1.04% |
| >>> | 2026-07-14 | 75.06 | 75.65 | 74.71 | 75.00 | 10894200.0 | -0.16% |
| >>> | 2026-07-13 | 75.06 | 75.35 | 74.55 | 75.12 | 10095200.0 | 0.13% |
| >>> | 2026-07-10 | 74.74 | 75.21 | 74.49 | 75.02 | 10374200.0 | 0.5% |
| >>> | 2026-07-09 | 73.68 | 74.97 | 73.62 | 74.65 | 11975200.0 | 1.79% |
| >>> | 2026-07-08 | 74.68 | 74.68 | 72.92 | 73.34 | 21209000.0 | -2.3% |
| >>> | 2026-07-07 | 75.69 | 75.97 | 75.06 | 75.07 | 8637000.0 | -0.65% |
| >>> | 2026-07-06 | 74.80 | 75.75 | 74.80 | 75.56 | 9474000.0 | 0.72% |
| >>> | 2026-07-02 | 76.55 | 76.84 | 74.58 | 75.02 | 17879900.0 | -1.52% |
| >>> | 2026-07-01 | 74.84 | 76.50 | 74.81 | 76.18 | 16565400.0 | 1.78% |
| >>> | 2026-06-30 | 74.65 | 75.00 | 74.24 | 74.85 | 8859400.0 | 0.13% |
| >>> | 2026-06-29 | 74.79 | 75.16 | 74.24 | 74.75 | 16934200.0 | -0.56% |
| >>> | 2026-06-26 | 74.94 | 75.31 | 74.50 | 75.17 | 10338500.0 | 0.53% |
| >>> | 2026-06-25 | 74.00 | 75.06 | 74.00 | 74.77 | 11909200.0 | 1.08% |
| >>> | 2026-06-24 | 73.13 | 74.13 | 73.12 | 73.97 | 14241400.0 | 1.16% |
| >>> | 2026-06-23 | 71.95 | 73.23 | 71.85 | 73.12 | 16889900.0 | 1.57% |
| >>> | 2026-06-22 | 71.33 | 72.30 | 71.33 | 71.99 | 15770400.0 | 0.97% |
| >>> | 2026-06-18 | 71.34 | 71.88 | 71.00 | 71.30 | 16522200.0 | 0.21% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice