Historical Data: KRE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 63.56 | 64.25 | 63.32 | 63.85 | 11820000 | 1.24% |
| >>> | 2025-01-17 | 62.56 | 63.24 | 62.31 | 63.07 | 12010000 | 1.5% |
| >>> | 2025-01-16 | 62.16 | 62.53 | 61.60 | 62.14 | 16390000 | -0.94% |
| >>> | 2025-01-15 | 63.47 | 63.56 | 62.03 | 62.73 | 19830000 | 2.52% |
| >>> | 2025-01-14 | 59.96 | 61.22 | 59.67 | 61.19 | 15170000 | 3.4% |
| >>> | 2025-01-13 | 58.08 | 59.26 | 57.73 | 59.18 | 12520000 | 1.49% |
| >>> | 2025-01-10 | 59.09 | 59.17 | 57.67 | 58.31 | 18470000 | -2.96% |
| >>> | 2025-01-08 | 60.02 | 60.48 | 59.31 | 60.09 | 10850000 | -0.03% |
| >>> | 2025-01-07 | 61.02 | 61.31 | 59.58 | 60.11 | 9220000 | -0.94% |
| >>> | 2025-01-06 | 60.87 | 61.99 | 60.48 | 60.68 | 13560000 | 0.21% |
| >>> | 2025-01-03 | 59.88 | 60.61 | 58.80 | 60.55 | 11740000 | 1.46% |
| >>> | 2025-01-02 | 60.72 | 61.19 | 59.49 | 59.68 | 8480000 | -1.11% |
| >>> | 2024-12-31 | 60.62 | 61.02 | 60.14 | 60.35 | 6170000 | -0.12% |
| >>> | 2024-12-30 | 60.17 | 60.76 | 59.60 | 60.42 | 6190000 | -0.25% |
| >>> | 2024-12-27 | 60.96 | 61.46 | 60.02 | 60.57 | 8140000 | -1.24% |
| >>> | 2024-12-26 | 60.58 | 61.39 | 60.28 | 61.33 | 7390000 | 0.48% |
| >>> | 2024-12-24 | 60.60 | 61.11 | 60.31 | 61.04 | 5300000 | 0.73% |
| >>> | 2024-12-23 | 60.03 | 60.74 | 59.86 | 60.60 | 10450000 | -0.35% |
| >>> | 2024-12-20 | 59.40 | 61.46 | 59.28 | 60.81 | 20130000 | 1.81% |
| >>> | 2024-12-19 | 61.48 | 61.92 | 59.62 | 59.73 | 27600000 | -0.88% |
| >>> | 2024-12-18 | 64.08 | 64.25 | 59.97 | 60.26 | 25890000 | -5.19% |
| >>> | 2024-12-17 | 64.60 | 64.98 | 63.29 | 63.56 | 16790000 | -2.35% |
| >>> | 2024-12-16 | 64.88 | 65.11 | 64.25 | 65.09 | 10990000 | 0.49% |
| >>> | 2024-12-13 | 65.26 | 65.26 | 64.23 | 64.77 | 10990000 | -0.37% |
| >>> | 2024-12-12 | 65.66 | 66.03 | 64.95 | 65.01 | 10550000 | -1.22% |
| >>> | 2024-12-11 | 66.10 | 66.51 | 65.73 | 65.81 | 12440000 | 0.52% |
| >>> | 2024-12-10 | 65.79 | 66.56 | 64.97 | 65.47 | 10740000 | -0.02% |
| >>> | 2024-12-09 | 66.61 | 66.85 | 65.43 | 65.48 | 9580000 | -1.62% |
| >>> | 2024-12-06 | 66.80 | 67.04 | 65.80 | 66.56 | 7414000 | 0.29% |
| >>> | 2024-12-05 | 67.09 | 67.58 | 66.29 | 66.37 | 8069500 | -0.51% |
| >>> | 2024-12-04 | 66.46 | 66.84 | 65.88 | 66.71 | 11747000 | 0.32% |
| >>> | 2024-12-03 | 66.94 | 67.39 | 66.21 | 66.50 | 12429200 | -0.88% |
| >>> | 2024-12-02 | 67.83 | 67.97 | 66.64 | 67.09 | 12988800 | -0.94% |
| >>> | 2024-11-29 | 68.20 | 68.55 | 67.24 | 67.73 | 5060700 | -0.31% |
| >>> | 2024-11-27 | 68.69 | 69.14 | 67.91 | 67.94 | 8516700 | -0.32% |
| >>> | 2024-11-26 | 68.48 | 68.75 | 68.03 | 68.16 | 10961200 | -1.07% |
| >>> | 2024-11-25 | 68.56 | 70.25 | 68.56 | 68.90 | 22010600 | 1.64% |
| >>> | 2024-11-22 | 66.34 | 67.86 | 66.20 | 67.79 | 16224900 | 2.51% |
| >>> | 2024-11-21 | 65.45 | 66.93 | 65.39 | 66.13 | 15814000 | 1.49% |
| >>> | 2024-11-20 | 65.34 | 65.60 | 64.43 | 65.16 | 9427700 | -0.28% |
| >>> | 2024-11-19 | 64.64 | 65.74 | 64.58 | 65.34 | 8318600 | -0.58% |
| >>> | 2024-11-18 | 65.86 | 66.24 | 65.63 | 65.72 | 7437900 | -0.18% |
| >>> | 2024-11-15 | 65.80 | 66.49 | 65.03 | 65.84 | 13443700 | 0.02% |
| >>> | 2024-11-14 | 66.36 | 66.65 | 65.47 | 65.83 | 9979900 | -0.54% |
| >>> | 2024-11-13 | 66.93 | 67.96 | 66.12 | 66.19 | 14123700 | -0.62% |
| >>> | 2024-11-12 | 66.64 | 67.51 | 66.30 | 66.60 | 16415200 | -0.58% |
| >>> | 2024-11-11 | 66.19 | 67.79 | 65.82 | 66.99 | 20318600 | 3.09% |
| >>> | 2024-11-08 | 64.90 | 65.46 | 64.27 | 64.98 | 18268800 | 0.54% |
| >>> | 2024-11-07 | 66.28 | 66.35 | 64.31 | 64.63 | 25755100 | -3.62% |
| >>> | 2024-11-06 | 63.60 | 67.12 | 63.49 | 67.06 | 64388300 | 13.41% |
| >>> | 2024-11-05 | 58.32 | 59.22 | 58.06 | 59.13 | 16097500 | 1.72% |
| >>> | 2024-11-04 | 58.38 | 58.50 | 57.39 | 58.13 | 19173700 | -0.87% |
| >>> | 2024-11-01 | 59.30 | 59.76 | 58.50 | 58.64 | 11512000 | -0.53% |
| >>> | 2024-10-31 | 59.80 | 60.15 | 58.92 | 58.95 | 14257000 | -1.44% |
| >>> | 2024-10-30 | 59.16 | 60.82 | 58.99 | 59.81 | 17946000 | 1.01% |
| >>> | 2024-10-29 | 59.38 | 59.67 | 58.98 | 59.21 | 8539500 | -0.59% |
| >>> | 2024-10-28 | 58.52 | 59.83 | 58.27 | 59.56 | 15722300 | 2.87% |
| >>> | 2024-10-25 | 59.29 | 59.56 | 57.69 | 57.90 | 14982900 | -1.8% |
| >>> | 2024-10-24 | 58.81 | 59.04 | 57.99 | 58.96 | 11207400 | 0.51% |
| >>> | 2024-10-23 | 58.42 | 59.01 | 57.96 | 58.66 | 10278700 | 0.07% |
| >>> | 2024-10-22 | 57.94 | 58.70 | 57.76 | 58.62 | 11097100 | 1.26% |
| >>> | 2024-10-21 | 59.65 | 59.75 | 57.77 | 57.89 | 19228200 | -2.93% |
| >>> | 2024-10-18 | 60.45 | 60.52 | 59.53 | 59.64 | 12041200 | -1.36% |
| >>> | 2024-10-17 | 60.12 | 60.61 | 59.65 | 60.46 | 14806200 | 0.87% |
| >>> | 2024-10-16 | 59.66 | 60.52 | 59.32 | 59.94 | 17911000 | 1.37% |
| >>> | 2024-10-15 | 58.85 | 60.41 | 58.41 | 59.13 | 21830300 | 1.09% |
| >>> | 2024-10-14 | 58.07 | 58.76 | 57.52 | 58.49 | 11169800 | 0.79% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice