Historical Data: KRE

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

date open high low close volume change (%)
>>> 2025-05-30 57.02 57.18 56.52 56.88 7410000 -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%
>>> 2025-04-07 47.50 51.89 47.06 49.27 32050000 0.02%
>>> 2025-04-04 49.22 49.66 47.14 49.26 39450000 -4.0%
>>> 2025-04-03 54.31 54.60 51.23 51.31 37200000 -10.33%
>>> 2025-04-02 55.65 57.29 55.56 57.22 13000000 1.42%
>>> 2025-04-01 56.72 56.76 55.60 56.42 10660000 -0.76%
>>> 2025-03-31 55.74 57.09 55.51 56.85 9410000 0.78%
>>> 2025-03-28 57.32 57.86 55.96 56.41 10700000 -1.98%
>>> 2025-03-27 57.98 58.25 57.33 57.55 8730000 -0.79%
>>> 2025-03-26 58.55 59.16 57.78 58.01 10040000 -0.41%
>>> 2025-03-25 58.51 58.83 58.21 58.25 8880000 -0.31%
>>> 2025-03-24 57.95 58.67 57.71 58.43 10310000 2.04%
>>> 2025-03-21 56.83 57.58 56.38 57.26 16070000 -0.05%
>>> 2025-03-20 57.10 58.26 57.03 57.29 10860000 -0.68%
>>> 2025-03-19 57.11 58.24 56.92 57.68 10580000 1.25%
>>> 2025-03-18 57.06 57.30 56.45 56.97 9440000 -0.28%
>>> 2025-03-17 56.77 57.39 56.50 57.13 12030000 0.65%
>>> 2025-03-14 55.86 56.80 55.56 56.76 13610000 2.96%
>>> 2025-03-13 55.94 56.39 55.08 55.13 15280000 -1.11%
>>> 2025-03-12 55.92 56.26 55.02 55.75 16150000 1.16%
>>> 2025-03-11 55.55 56.09 54.56 55.11 18460000 -0.54%
>>> 2025-03-10 56.76 57.02 54.98 55.41 22840000 -3.95%
>>> 2025-03-07 57.60 58.03 56.38 57.69 18410000 -0.12%
>>> 2025-03-06 58.10 58.26 57.24 57.76 17350000 -1.62%
>>> 2025-03-05 59.00 59.49 57.79 58.71 20100000 -0.56%
>>> 2025-03-04 60.50 60.50 58.06 59.04 27740000 -3.5%
>>> 2025-03-03 62.26 62.75 60.64 61.18 13100000 -1.43%
>>> 2025-02-28 61.55 62.25 61.15 62.07 10110000 1.32%
>>> 2025-02-27 61.36 62.07 60.98 61.26 10620000 0.15%
>>> 2025-02-26 61.27 61.82 60.67 61.17 9550000 0.26%
>>> 2025-02-25 61.38 61.87 60.61 61.01 13700000 0.07%

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