Historical Data: KRE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-04-14 | 50.01 | 50.33 | 48.83 | 50.12 | 15320000 | 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% |
| >>> | 2025-02-24 | 61.95 | 61.95 | 60.74 | 60.97 | 12770000 | -0.73% |
| >>> | 2025-02-21 | 63.51 | 63.66 | 61.30 | 61.42 | 20370000 | -2.6% |
| >>> | 2025-02-20 | 63.97 | 64.27 | 62.43 | 63.06 | 12910000 | -1.81% |
| >>> | 2025-02-19 | 63.85 | 64.53 | 63.68 | 64.22 | 6810000 | -0.37% |
| >>> | 2025-02-18 | 63.87 | 64.63 | 63.65 | 64.46 | 9810000 | 0.89% |
| >>> | 2025-02-14 | 63.77 | 64.68 | 63.68 | 63.89 | 7020000 | 0.31% |
| >>> | 2025-02-13 | 63.54 | 63.73 | 63.02 | 63.69 | 8820000 | 0.44% |
| >>> | 2025-02-12 | 63.80 | 64.17 | 63.38 | 63.41 | 12050000 | -2.34% |
| >>> | 2025-02-11 | 63.50 | 64.97 | 63.32 | 64.93 | 9400000 | 1.64% |
| >>> | 2025-02-10 | 64.67 | 64.76 | 63.82 | 63.88 | 9480000 | -1.16% |
| >>> | 2025-02-07 | 65.45 | 65.50 | 63.97 | 64.63 | 11860000 | -1.33% |
| >>> | 2025-02-06 | 65.01 | 65.57 | 64.57 | 65.50 | 7720000 | 1.16% |
| >>> | 2025-02-05 | 64.45 | 64.75 | 63.70 | 64.75 | 6930000 | 1.09% |
| >>> | 2025-02-04 | 62.76 | 64.29 | 62.70 | 64.05 | 10220000 | 1.94% |
| >>> | 2025-02-03 | 62.30 | 63.54 | 61.80 | 62.83 | 13680000 | -2.07% |
| >>> | 2025-01-31 | 64.44 | 64.88 | 63.78 | 64.16 | 13440000 | -0.25% |
| >>> | 2025-01-30 | 64.22 | 65.01 | 63.67 | 64.32 | 10870000 | 1.12% |
| >>> | 2025-01-29 | 63.50 | 64.67 | 63.10 | 63.61 | 8160000 | -0.11% |
| >>> | 2025-01-28 | 63.75 | 64.31 | 63.06 | 63.68 | 7270000 | -0.5% |
| >>> | 2025-01-27 | 63.53 | 64.49 | 63.27 | 64.00 | 11850000 | 1.06% |
| >>> | 2025-01-24 | 62.71 | 63.76 | 62.37 | 63.33 | 10070000 | 0.75% |
| >>> | 2025-01-23 | 63.16 | 63.54 | 62.59 | 62.86 | 8210000 | -0.36% |
| >>> | 2025-01-22 | 63.42 | 63.71 | 62.73 | 63.09 | 12430000 | -1.19% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice