Historical Data: KRE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 65.02 | 65.76 | 64.49 | 65.17 | 7345130 | 0.14% |
| >>> | 2025-09-02 | 64.71 | 65.17 | 64.19 | 65.08 | 13317900 | -0.66% |
| >>> | 2025-08-29 | 65.59 | 66.02 | 65.35 | 65.51 | 11259100 | -0.02% |
| >>> | 2025-08-28 | 66.00 | 66.02 | 65.22 | 65.52 | 15051700 | -0.35% |
| >>> | 2025-08-27 | 65.11 | 66.06 | 64.85 | 65.75 | 15663700 | 0.8% |
| >>> | 2025-08-26 | 64.44 | 65.53 | 64.30 | 65.23 | 15829200 | 1.15% |
| >>> | 2025-08-25 | 64.56 | 64.83 | 64.40 | 64.49 | 11781000 | -0.54% |
| >>> | 2025-08-22 | 62.01 | 64.96 | 62.01 | 64.84 | 29433300 | 4.94% |
| >>> | 2025-08-21 | 61.57 | 62.07 | 61.47 | 61.79 | 10955600 | -0.4% |
| >>> | 2025-08-20 | 62.01 | 62.21 | 61.59 | 62.04 | 12302000 | 0.36% |
| >>> | 2025-08-19 | 61.74 | 62.56 | 61.65 | 61.82 | 13775900 | -0.18% |
| >>> | 2025-08-18 | 61.43 | 61.94 | 61.19 | 61.93 | 9035400 | 0.55% |
| >>> | 2025-08-15 | 62.80 | 62.80 | 61.57 | 61.59 | 17624400 | -1.61% |
| >>> | 2025-08-14 | 61.80 | 62.67 | 61.65 | 62.60 | 14380100 | -0.06% |
| >>> | 2025-08-13 | 61.98 | 62.68 | 61.58 | 62.64 | 24069100 | 1.79% |
| >>> | 2025-08-12 | 60.00 | 61.61 | 59.88 | 61.54 | 23412400 | 3.6% |
| >>> | 2025-08-11 | 59.65 | 59.99 | 59.16 | 59.40 | 13725800 | -0.27% |
| >>> | 2025-08-08 | 59.53 | 59.75 | 58.90 | 59.56 | 13067200 | 1.21% |
| >>> | 2025-08-07 | 60.07 | 60.09 | 58.65 | 58.85 | 17444800 | -0.88% |
| >>> | 2025-08-06 | 59.94 | 59.96 | 59.30 | 59.37 | 12788900 | -0.8% |
| >>> | 2025-08-05 | 59.80 | 59.89 | 58.55 | 59.85 | 18276200 | 0.34% |
| >>> | 2025-08-04 | 59.08 | 59.69 | 58.78 | 59.65 | 17346800 | 1.41% |
| >>> | 2025-08-01 | 59.20 | 59.25 | 57.79 | 58.82 | 28311700 | -2.06% |
| >>> | 2025-07-31 | 60.40 | 60.71 | 59.93 | 60.06 | 18328500 | -1.2% |
| >>> | 2025-07-30 | 61.85 | 62.04 | 60.47 | 60.79 | 15835500 | -1.28% |
| >>> | 2025-07-29 | 62.21 | 62.38 | 61.43 | 61.58 | 10510500 | -0.48% |
| >>> | 2025-07-28 | 62.23 | 62.27 | 61.49 | 61.88 | 9190900 | -0.08% |
| >>> | 2025-07-25 | 61.75 | 62.04 | 60.84 | 61.93 | 19311400 | -0.4% |
| >>> | 2025-07-24 | 63.13 | 63.17 | 62.07 | 62.18 | 15251000 | -1.86% |
| >>> | 2025-07-23 | 63.82 | 63.82 | 62.77 | 63.36 | 13203300 | 0.0% |
| >>> | 2025-07-22 | 63.20 | 63.91 | 62.75 | 63.36 | 13751300 | 0.46% |
| >>> | 2025-07-21 | 63.57 | 64.15 | 63.02 | 63.07 | 10888200 | -0.32% |
| >>> | 2025-07-18 | 63.64 | 63.70 | 62.77 | 63.27 | 15607500 | 0.16% |
| >>> | 2025-07-17 | 61.85 | 63.25 | 61.84 | 63.17 | 12283000 | 2.04% |
| >>> | 2025-07-16 | 61.89 | 62.14 | 60.68 | 61.91 | 17127300 | 0.88% |
| >>> | 2025-07-15 | 63.36 | 63.64 | 61.32 | 61.37 | 25955400 | -3.51% |
| >>> | 2025-07-14 | 62.85 | 63.64 | 62.75 | 63.60 | 13430000 | 1.13% |
| >>> | 2025-07-11 | 63.13 | 63.36 | 62.74 | 62.89 | 13972600 | -1.07% |
| >>> | 2025-07-10 | 63.09 | 64.02 | 62.92 | 63.57 | 13971300 | 0.71% |
| >>> | 2025-07-09 | 63.65 | 63.72 | 62.77 | 63.12 | 11978700 | -0.05% |
| >>> | 2025-07-08 | 62.64 | 63.66 | 62.59 | 63.15 | 15782900 | 0.91% |
| >>> | 2025-07-07 | 62.81 | 63.69 | 62.15 | 62.58 | 14947100 | -1.03% |
| >>> | 2025-07-03 | 62.88 | 63.75 | 62.82 | 63.23 | 13920000 | 1.15% |
| >>> | 2025-07-02 | 61.66 | 62.56 | 61.26 | 62.51 | 24510000 | 1.77% |
| >>> | 2025-07-01 | 59.25 | 61.98 | 59.04 | 61.42 | 27900000 | 3.42% |
| >>> | 2025-06-30 | 59.75 | 60.02 | 59.39 | 59.39 | 15870000 | -0.1% |
| >>> | 2025-06-27 | 59.72 | 59.98 | 59.12 | 59.45 | 13710000 | -0.05% |
| >>> | 2025-06-26 | 58.35 | 59.60 | 58.29 | 59.48 | 13600000 | 2.3% |
| >>> | 2025-06-25 | 58.32 | 58.47 | 57.87 | 58.14 | 13310000 | -0.48% |
| >>> | 2025-06-24 | 58.39 | 59.27 | 58.34 | 58.42 | 22360000 | 0.95% |
| >>> | 2025-06-23 | 56.32 | 57.90 | 56.19 | 57.87 | 13770000 | 1.6% |
| >>> | 2025-06-20 | 56.82 | 57.17 | 56.59 | 56.96 | 8060000 | 0.76% |
| >>> | 2025-06-18 | 55.67 | 56.94 | 55.55 | 56.53 | 10750000 | 1.33% |
| >>> | 2025-06-17 | 55.98 | 56.52 | 55.64 | 55.79 | 10200000 | -1.24% |
| >>> | 2025-06-16 | 56.99 | 57.20 | 56.35 | 56.49 | 11170000 | 0.46% |
| >>> | 2025-06-13 | 56.98 | 57.08 | 56.12 | 56.23 | 16700000 | -2.68% |
| >>> | 2025-06-12 | 57.69 | 57.81 | 57.11 | 57.78 | 11130000 | -0.6% |
| >>> | 2025-06-11 | 59.13 | 59.35 | 57.95 | 58.13 | 15110000 | -1.36% |
| >>> | 2025-06-10 | 58.43 | 59.26 | 58.21 | 58.93 | 10920000 | 1.06% |
| >>> | 2025-06-09 | 58.35 | 58.85 | 58.08 | 58.31 | 10120000 | 0.5% |
| >>> | 2025-06-06 | 57.53 | 58.06 | 57.29 | 58.02 | 10200000 | 2.51% |
| >>> | 2025-06-05 | 56.67 | 56.96 | 56.11 | 56.60 | 9110000 | -0.07% |
| >>> | 2025-06-04 | 57.30 | 57.59 | 56.63 | 56.64 | 9940000 | -1.24% |
| >>> | 2025-06-03 | 56.25 | 57.52 | 56.13 | 57.35 | 9810000 | 1.58% |
| >>> | 2025-06-02 | 56.65 | 56.75 | 55.61 | 56.46 | 9410000 | -0.74% |
| >>> | 2025-05-30 | 57.02 | 57.18 | 56.52 | 56.88 | 7450000 | -0.72% |
| >>> | 2025-05-29 | 57.02 | 57.29 | 56.60 | 57.29 | 11240000 | 0.86% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice