Historical Data: KRE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 67.61 | 67.68 | 66.67 | 67.08 | 15761970 | -0.47% |
| >>> | 2025-12-11 | 66.73 | 67.98 | 66.73 | 67.40 | 18679300 | 0.52% |
| >>> | 2025-12-10 | 64.78 | 67.42 | 64.77 | 67.05 | 25015200 | 3.46% |
| >>> | 2025-12-09 | 64.75 | 65.76 | 64.75 | 64.81 | 10742900 | -0.2% |
| >>> | 2025-12-08 | 64.91 | 65.40 | 64.59 | 64.94 | 11987900 | 0.34% |
| >>> | 2025-12-05 | 64.65 | 65.01 | 64.50 | 64.72 | 11026700 | -0.23% |
| >>> | 2025-12-04 | 64.41 | 65.17 | 64.40 | 64.87 | 12334200 | 0.34% |
| >>> | 2025-12-03 | 63.42 | 64.76 | 63.39 | 64.65 | 13960800 | 2.08% |
| >>> | 2025-12-02 | 63.93 | 64.11 | 63.28 | 63.33 | 10015400 | -0.55% |
| >>> | 2025-12-01 | 62.63 | 63.99 | 62.54 | 63.68 | 12220500 | 1.1% |
| >>> | 2025-11-28 | 63.20 | 63.38 | 62.88 | 62.99 | 6876100 | -0.28% |
| >>> | 2025-11-26 | 63.23 | 63.71 | 63.08 | 63.17 | 12113900 | -0.38% |
| >>> | 2025-11-25 | 61.99 | 63.80 | 61.96 | 63.41 | 20303000 | 2.84% |
| >>> | 2025-11-24 | 61.52 | 61.95 | 61.09 | 61.66 | 14719600 | 0.08% |
| >>> | 2025-11-21 | 59.83 | 62.18 | 59.79 | 61.61 | 28254700 | 3.39% |
| >>> | 2025-11-20 | 60.39 | 61.17 | 59.42 | 59.59 | 20521300 | -0.33% |
| >>> | 2025-11-19 | 59.30 | 59.91 | 59.14 | 59.79 | 11139400 | 1.06% |
| >>> | 2025-11-18 | 58.38 | 59.62 | 58.20 | 59.16 | 18214400 | 0.9% |
| >>> | 2025-11-17 | 60.77 | 60.88 | 58.44 | 58.63 | 17610200 | -3.76% |
| >>> | 2025-11-14 | 60.38 | 61.03 | 60.00 | 60.92 | 13284800 | 0.21% |
| >>> | 2025-11-13 | 61.28 | 61.84 | 60.56 | 60.79 | 14219900 | -1.2% |
| >>> | 2025-11-12 | 61.54 | 62.45 | 61.50 | 61.53 | 10978200 | 0.13% |
| >>> | 2025-11-11 | 61.39 | 61.84 | 60.95 | 61.45 | 9358200 | 0.2% |
| >>> | 2025-11-10 | 61.29 | 61.71 | 60.78 | 61.33 | 12277400 | 0.52% |
| >>> | 2025-11-07 | 59.96 | 61.04 | 59.70 | 61.01 | 17479800 | 1.41% |
| >>> | 2025-11-06 | 60.37 | 60.80 | 59.82 | 60.16 | 15677900 | -0.66% |
| >>> | 2025-11-05 | 59.91 | 61.07 | 59.66 | 60.56 | 18169000 | 1.24% |
| >>> | 2025-11-04 | 59.66 | 60.05 | 59.12 | 59.82 | 13954900 | -0.53% |
| >>> | 2025-11-03 | 59.77 | 60.14 | 58.97 | 60.14 | 12230100 | 0.23% |
| >>> | 2025-10-31 | 59.50 | 60.08 | 58.93 | 60.00 | 16574700 | 0.23% |
| >>> | 2025-10-30 | 59.68 | 60.75 | 59.60 | 59.86 | 18999100 | 0.08% |
| >>> | 2025-10-29 | 60.57 | 61.35 | 59.44 | 59.81 | 24234100 | -1.82% |
| >>> | 2025-10-28 | 61.15 | 61.33 | 60.51 | 60.92 | 12148600 | -0.41% |
| >>> | 2025-10-27 | 61.69 | 61.95 | 60.99 | 61.17 | 14032900 | -0.08% |
| >>> | 2025-10-24 | 60.88 | 61.63 | 60.79 | 61.22 | 17352800 | 1.73% |
| >>> | 2025-10-23 | 60.43 | 60.71 | 59.75 | 60.18 | 18256000 | -0.43% |
| >>> | 2025-10-22 | 60.79 | 61.20 | 60.12 | 60.44 | 20878500 | -0.31% |
| >>> | 2025-10-21 | 60.29 | 60.86 | 60.09 | 60.63 | 15486800 | 0.15% |
| >>> | 2025-10-20 | 59.68 | 60.69 | 59.28 | 60.54 | 27836200 | 2.49% |
| >>> | 2025-10-17 | 58.87 | 59.26 | 58.05 | 59.07 | 44523800 | 1.6% |
| >>> | 2025-10-16 | 61.40 | 61.44 | 57.55 | 58.14 | 70671400 | -6.2% |
| >>> | 2025-10-15 | 63.76 | 63.81 | 61.65 | 61.98 | 27305900 | -2.26% |
| >>> | 2025-10-14 | 61.05 | 63.84 | 60.98 | 63.41 | 22970900 | 3.09% |
| >>> | 2025-10-13 | 61.22 | 61.59 | 60.60 | 61.51 | 15050800 | 2.19% |
| >>> | 2025-10-10 | 63.20 | 63.60 | 60.16 | 60.19 | 26286300 | -4.38% |
| >>> | 2025-10-09 | 63.34 | 63.45 | 62.57 | 62.95 | 16841800 | -0.46% |
| >>> | 2025-10-08 | 63.89 | 63.95 | 63.16 | 63.24 | 16138100 | -0.61% |
| >>> | 2025-10-07 | 64.24 | 64.62 | 63.50 | 63.63 | 11795800 | -0.72% |
| >>> | 2025-10-06 | 64.25 | 65.02 | 63.40 | 64.09 | 27400000 | 1.01% |
| >>> | 2025-10-03 | 62.97 | 63.91 | 62.97 | 63.45 | 15656300 | 1.0% |
| >>> | 2025-10-02 | 62.92 | 63.21 | 62.31 | 62.82 | 13570800 | -0.24% |
| >>> | 2025-10-01 | 63.07 | 63.26 | 62.35 | 62.97 | 9570300 | -0.52% |
| >>> | 2025-09-30 | 63.63 | 63.89 | 62.45 | 63.30 | 15262900 | -0.42% |
| >>> | 2025-09-29 | 64.47 | 64.53 | 63.13 | 63.57 | 11305100 | -0.97% |
| >>> | 2025-09-26 | 64.14 | 64.66 | 63.68 | 64.19 | 11258600 | 0.47% |
| >>> | 2025-09-25 | 63.71 | 64.10 | 63.20 | 63.89 | 12341000 | -0.06% |
| >>> | 2025-09-24 | 64.28 | 64.54 | 63.59 | 63.93 | 9909900 | -0.2% |
| >>> | 2025-09-23 | 64.33 | 65.30 | 63.93 | 64.06 | 17723800 | -0.12% |
| >>> | 2025-09-22 | 64.65 | 64.96 | 63.75 | 64.14 | 16841600 | -1.23% |
| >>> | 2025-09-19 | 65.65 | 65.79 | 64.70 | 64.94 | 19019200 | -1.25% |
| >>> | 2025-09-18 | 64.41 | 65.78 | 64.11 | 65.76 | 20046400 | 2.65% |
| >>> | 2025-09-17 | 63.66 | 65.52 | 63.41 | 64.06 | 32906300 | 1.2% |
| >>> | 2025-09-16 | 63.89 | 63.96 | 62.59 | 63.30 | 16880900 | -1.05% |
| >>> | 2025-09-15 | 64.74 | 64.94 | 63.81 | 63.97 | 18494900 | -1.57% |
| >>> | 2025-09-12 | 65.06 | 65.40 | 64.69 | 64.99 | 11718100 | -0.34% |
| >>> | 2025-09-11 | 64.95 | 65.36 | 64.49 | 65.21 | 14249700 | 0.45% |
| >>> | 2025-09-10 | 64.95 | 65.39 | 64.65 | 64.92 | 12929200 | 0.11% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice