Historical Data: KRE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 76.46 | 77.28 | 76.33 | 77.06 | 12751237.0 | 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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice