Historical Data: KRE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-30 | 73.02 | 73.18 | 71.70 | 72.01 | 17706700.0 | -1.17% |
| >>> | 2026-10-29 | 72.75 | 73.46 | 72.55 | 72.86 | 9292900.0 | 1.04% |
| >>> | 2026-10-28 | 72.58 | 72.81 | 71.36 | 72.11 | 12333500.0 | -0.65% |
| >>> | 2026-10-27 | 73.02 | 73.13 | 72.18 | 72.58 | 12754000.0 | -0.21% |
| >>> | 2026-10-26 | 72.52 | 73.43 | 72.52 | 72.73 | 13662200.0 | 0.37% |
| >>> | 2026-10-23 | 71.98 | 72.80 | 71.76 | 72.46 | 16066000.0 | 0.07% |
| >>> | 2026-10-22 | 70.34 | 72.43 | 70.19 | 72.41 | 18516300.0 | 2.53% |
| >>> | 2026-10-21 | 70.82 | 71.07 | 70.15 | 70.62 | 15446400.0 | 0.0% |
| >>> | 2026-10-20 | 69.40 | 71.10 | 69.40 | 70.62 | 17367500.0 | 1.96% |
| >>> | 2026-10-19 | 69.83 | 69.94 | 69.17 | 69.26 | 10147100.0 | -0.79% |
| >>> | 2026-10-16 | 70.09 | 70.97 | 69.57 | 69.81 | 15244300.0 | 0.09% |
| >>> | 2026-10-15 | 69.00 | 70.00 | 68.73 | 69.75 | 20139400.0 | 1.77% |
| >>> | 2026-10-14 | 68.18 | 68.87 | 67.79 | 68.54 | 19909400.0 | -0.75% |
| >>> | 2026-10-13 | 69.79 | 70.21 | 68.75 | 69.06 | 12186800.0 | -0.72% |
| >>> | 2026-10-12 | 69.02 | 69.91 | 69.02 | 69.56 | 7091200.0 | 0.8% |
| >>> | 2026-10-09 | 69.38 | 69.62 | 68.90 | 69.01 | 15111600.0 | -0.83% |
| >>> | 2026-10-08 | 68.66 | 69.80 | 68.44 | 69.59 | 18920300.0 | 1.02% |
| >>> | 2026-10-07 | 69.27 | 69.42 | 68.49 | 68.89 | 20355600.0 | -1.68% |
| >>> | 2026-10-06 | 70.50 | 71.00 | 69.91 | 70.07 | 10550800.0 | -0.45% |
| >>> | 2026-10-05 | 70.78 | 71.05 | 69.92 | 70.39 | 9793600.0 | -0.55% |
| >>> | 2026-10-02 | 70.55 | 71.36 | 70.34 | 70.78 | 18654200.0 | 1.19% |
| >>> | 2026-10-01 | 69.06 | 70.01 | 67.97 | 69.95 | 21331200.0 | 0.73% |
| >>> | 2026-09-30 | 69.82 | 70.26 | 69.11 | 69.44 | 22328600.0 | -0.56% |
| >>> | 2026-09-29 | 70.66 | 70.98 | 69.45 | 69.83 | 19935800.0 | -1.02% |
| >>> | 2026-09-28 | 71.48 | 71.56 | 70.53 | 70.55 | 16103000.0 | -1.4% |
| >>> | 2026-09-25 | 71.22 | 71.93 | 71.16 | 71.55 | 12527300.0 | 0.86% |
| >>> | 2026-09-24 | 70.61 | 71.10 | 70.09 | 70.94 | 16284600.0 | 0.8% |
| >>> | 2026-09-23 | 71.02 | 71.38 | 70.36 | 70.38 | 16429900.0 | -1.14% |
| >>> | 2026-09-22 | 72.45 | 72.68 | 71.17 | 71.19 | 16647300.0 | -1.11% |
| >>> | 2026-09-21 | 72.59 | 72.87 | 71.97 | 71.99 | 10767700.0 | -0.48% |
| >>> | 2026-09-18 | 72.20 | 72.50 | 71.58 | 72.34 | 11631200.0 | 0.01% |
| >>> | 2026-09-17 | 73.11 | 73.37 | 72.16 | 72.33 | 13233100.0 | 0.0% |
| >>> | 2026-09-16 | 73.51 | 73.75 | 71.17 | 72.33 | 25939800.0 | -1.77% |
| >>> | 2026-09-15 | 73.66 | 74.31 | 73.32 | 73.63 | 16808400.0 | -0.08% |
| >>> | 2026-09-14 | 73.44 | 74.27 | 73.26 | 73.69 | 15453000.0 | -0.28% |
| >>> | 2026-09-11 | 74.54 | 74.85 | 73.13 | 73.90 | 10395000.0 | 0.12% |
| >>> | 2026-09-10 | 73.20 | 73.84 | 72.63 | 73.81 | 10242100.0 | 0.49% |
| >>> | 2026-09-09 | 73.62 | 74.17 | 73.12 | 73.45 | 10842100.0 | -1.16% |
| >>> | 2026-09-08 | 75.00 | 75.25 | 74.25 | 74.31 | 9578400.0 | -1.28% |
| >>> | 2026-09-04 | 74.58 | 75.50 | 74.46 | 75.27 | 12811900.0 | 0.53% |
| >>> | 2026-09-03 | 74.53 | 75.39 | 74.50 | 74.87 | 10600200.0 | 0.85% |
| >>> | 2026-09-02 | 72.99 | 74.73 | 72.94 | 74.24 | 14638000.0 | 2.23% |
| >>> | 2026-09-01 | 73.36 | 73.82 | 72.42 | 72.62 | 14072400.0 | -1.28% |
| >>> | 2026-08-31 | 74.15 | 74.22 | 73.45 | 73.56 | 13148600.0 | -1.0% |
| >>> | 2026-08-28 | 74.52 | 74.86 | 74.10 | 74.30 | 13411800.0 | -0.07% |
| >>> | 2026-08-27 | 73.94 | 74.44 | 73.46 | 74.35 | 10752000.0 | -0.31% |
| >>> | 2026-08-26 | 74.60 | 74.91 | 74.10 | 74.58 | 5158000.0 | 0.34% |
| >>> | 2026-08-25 | 74.81 | 75.05 | 74.17 | 74.33 | 10053900.0 | -0.58% |
| >>> | 2026-08-24 | 74.95 | 75.59 | 74.64 | 74.76 | 7806900.0 | -0.13% |
| >>> | 2026-08-21 | 75.23 | 75.42 | 74.25 | 74.86 | 14326700.0 | 0.2% |
| >>> | 2026-08-20 | 74.76 | 75.23 | 74.48 | 74.71 | 15940300.0 | -0.39% |
| >>> | 2026-08-19 | 77.02 | 77.15 | 74.90 | 75.00 | 23671600.0 | -2.41% |
| >>> | 2026-08-18 | 77.53 | 77.73 | 76.60 | 76.85 | 12307600.0 | -0.7% |
| >>> | 2026-08-17 | 77.60 | 78.24 | 77.31 | 77.39 | 11420600.0 | -0.69% |
| >>> | 2026-08-14 | 77.55 | 78.23 | 77.40 | 77.93 | 7300600.0 | 0.23% |
| >>> | 2026-08-13 | 77.81 | 78.16 | 77.54 | 77.75 | 7308800.0 | 0.48% |
| >>> | 2026-08-12 | 76.92 | 77.55 | 76.81 | 77.38 | 8782500.0 | 0.74% |
| >>> | 2026-08-11 | 76.11 | 77.02 | 76.11 | 76.81 | 8304900.0 | 1.03% |
| >>> | 2026-08-10 | 75.84 | 76.33 | 75.48 | 76.03 | 7336500.0 | -0.24% |
| >>> | 2026-08-07 | 76.41 | 76.56 | 75.84 | 76.21 | 9932800.0 | -0.37% |
| >>> | 2026-08-06 | 77.80 | 78.01 | 76.42 | 76.49 | 14312100.0 | -1.1% |
| >>> | 2026-08-05 | 78.02 | 78.21 | 77.32 | 77.34 | 8977800.0 | -0.64% |
| >>> | 2026-08-04 | 77.06 | 78.35 | 76.87 | 77.84 | 13839700.0 | 1.01% |
| >>> | 2026-08-03 | 76.46 | 77.28 | 76.34 | 77.06 | 12751900.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice