Historical Data: KRE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 69.44 | 70.11 | 69.04 | 70.00 | 17325764.0 | 1.08% |
| >>> | 2026-04-22 | 69.86 | 70.05 | 69.02 | 69.25 | 11958900.0 | -0.55% |
| >>> | 2026-04-21 | 70.46 | 70.91 | 69.42 | 69.63 | 15685400.0 | -1.43% |
| >>> | 2026-04-20 | 70.04 | 71.04 | 69.98 | 70.64 | 8383600.0 | 0.38% |
| >>> | 2026-04-17 | 69.65 | 71.44 | 69.55 | 70.37 | 21787000.0 | 2.24% |
| >>> | 2026-04-16 | 69.04 | 69.33 | 68.66 | 68.83 | 10604800.0 | -0.49% |
| >>> | 2026-04-15 | 69.34 | 69.50 | 68.52 | 69.17 | 11766800.0 | -0.17% |
| >>> | 2026-04-14 | 69.25 | 69.59 | 68.59 | 69.29 | 12630000.0 | -0.14% |
| >>> | 2026-04-13 | 68.60 | 69.47 | 68.23 | 69.39 | 11394200.0 | 0.65% |
| >>> | 2026-04-10 | 69.71 | 69.80 | 68.79 | 68.94 | 12269700.0 | -1.3% |
| >>> | 2026-04-09 | 68.28 | 70.07 | 68.15 | 69.85 | 10829800.0 | 1.69% |
| >>> | 2026-04-08 | 68.66 | 69.44 | 68.38 | 68.69 | 15657800.0 | 2.91% |
| >>> | 2026-04-07 | 66.44 | 66.96 | 66.20 | 66.75 | 12438600.0 | 0.17% |
| >>> | 2026-04-06 | 65.83 | 66.77 | 65.64 | 66.64 | 7632700.0 | 0.97% |
| >>> | 2026-04-02 | 64.75 | 66.01 | 64.47 | 66.00 | 12662800.0 | 0.23% |
| >>> | 2026-04-01 | 65.33 | 66.48 | 65.33 | 65.85 | 17438600.0 | 1.07% |
| >>> | 2026-03-31 | 64.56 | 65.54 | 64.10 | 65.15 | 27206100.0 | 2.42% |
| >>> | 2026-03-30 | 64.00 | 64.16 | 63.38 | 63.61 | 15385000.0 | 0.38% |
| >>> | 2026-03-27 | 64.04 | 64.24 | 63.21 | 63.37 | 16353800.0 | -1.71% |
| >>> | 2026-03-26 | 63.98 | 64.70 | 63.91 | 64.47 | 14882300.0 | -0.15% |
| >>> | 2026-03-25 | 65.00 | 65.27 | 63.98 | 64.57 | 12708100.0 | 0.36% |
| >>> | 2026-03-24 | 63.18 | 64.96 | 63.05 | 64.34 | 16607600.0 | 0.83% |
| >>> | 2026-03-23 | 64.09 | 65.23 | 63.76 | 63.81 | 28541300.0 | 1.8% |
| >>> | 2026-03-20 | 62.75 | 63.04 | 62.12 | 62.68 | 22342800.0 | -0.24% |
| >>> | 2026-03-19 | 61.90 | 63.26 | 61.44 | 62.83 | 25860100.0 | 0.92% |
| >>> | 2026-03-18 | 62.84 | 63.11 | 62.10 | 62.26 | 19568200.0 | -1.3% |
| >>> | 2026-03-17 | 63.68 | 64.07 | 62.78 | 63.08 | 16119300.0 | -0.02% |
| >>> | 2026-03-16 | 63.44 | 63.93 | 63.09 | 63.09 | 14125600.0 | -0.03% |
| >>> | 2026-03-13 | 63.92 | 64.24 | 62.96 | 63.11 | 20830900.0 | -0.55% |
| >>> | 2026-03-12 | 62.69 | 63.88 | 62.39 | 63.46 | 23233700.0 | -0.81% |
| >>> | 2026-03-11 | 64.24 | 64.62 | 63.37 | 63.98 | 27143000.0 | -1.14% |
| >>> | 2026-03-10 | 64.77 | 66.16 | 63.93 | 64.72 | 28615600.0 | -0.05% |
| >>> | 2026-03-09 | 64.12 | 65.23 | 62.44 | 64.75 | 30237200.0 | -0.25% |
| >>> | 2026-03-06 | 64.61 | 65.11 | 63.48 | 64.91 | 28394400.0 | -2.54% |
| >>> | 2026-03-05 | 66.74 | 67.22 | 65.87 | 66.60 | 16385100.0 | -1.33% |
| >>> | 2026-03-04 | 67.65 | 67.90 | 67.09 | 67.50 | 16123900.0 | 0.3% |
| >>> | 2026-03-03 | 66.08 | 67.78 | 65.47 | 67.30 | 29243300.0 | -0.68% |
| >>> | 2026-03-02 | 65.70 | 68.19 | 65.12 | 67.76 | 27421900.0 | 1.48% |
| >>> | 2026-02-27 | 68.90 | 69.28 | 66.16 | 66.77 | 44564800.0 | -5.14% |
| >>> | 2026-02-26 | 69.99 | 71.19 | 69.42 | 70.39 | 17720800.0 | 0.74% |
| >>> | 2026-02-25 | 69.37 | 70.05 | 68.84 | 69.87 | 17003200.0 | 1.75% |
| >>> | 2026-02-24 | 68.66 | 69.07 | 68.02 | 68.67 | 25074300.0 | -0.1% |
| >>> | 2026-02-23 | 71.72 | 72.12 | 68.21 | 68.74 | 37199400.0 | -4.39% |
| >>> | 2026-02-20 | 70.73 | 71.93 | 70.22 | 71.90 | 19218700.0 | 1.28% |
| >>> | 2026-02-19 | 71.00 | 71.20 | 70.33 | 70.99 | 11901900.0 | -0.55% |
| >>> | 2026-02-18 | 71.48 | 72.72 | 71.12 | 71.38 | 16352100.0 | -0.21% |
| >>> | 2026-02-17 | 71.37 | 72.35 | 71.01 | 71.53 | 12937900.0 | 0.35% |
| >>> | 2026-02-13 | 70.65 | 71.59 | 69.79 | 71.28 | 18907500.0 | 0.82% |
| >>> | 2026-02-12 | 72.31 | 72.78 | 69.68 | 70.70 | 29964600.0 | -1.55% |
| >>> | 2026-02-11 | 73.18 | 73.88 | 71.38 | 71.81 | 20794900.0 | -1.14% |
| >>> | 2026-02-10 | 73.25 | 73.70 | 71.97 | 72.64 | 21532400.0 | -1.06% |
| >>> | 2026-02-09 | 73.27 | 74.08 | 73.13 | 73.42 | 16732200.0 | -0.29% |
| >>> | 2026-02-06 | 72.94 | 74.00 | 72.79 | 73.63 | 17275900.0 | 1.84% |
| >>> | 2026-02-05 | 72.00 | 72.97 | 71.56 | 72.30 | 31300000.0 | -0.07% |
| >>> | 2026-02-04 | 71.72 | 73.24 | 71.71 | 72.35 | 29006100.0 | 1.56% |
| >>> | 2026-02-03 | 70.03 | 71.61 | 69.88 | 71.24 | 33101600.0 | 1.71% |
| >>> | 2026-02-02 | 68.82 | 70.45 | 68.60 | 70.04 | 18364700.0 | 1.79% |
| >>> | 2026-01-30 | 68.75 | 69.29 | 68.15 | 68.81 | 14836100.0 | -0.32% |
| >>> | 2026-01-29 | 68.18 | 69.05 | 67.82 | 69.03 | 15623600.0 | 1.84% |
| >>> | 2026-01-28 | 68.21 | 68.66 | 67.65 | 67.78 | 14059500.0 | -0.7% |
| >>> | 2026-01-27 | 68.12 | 68.52 | 67.72 | 68.26 | 11458200.0 | 0.49% |
| >>> | 2026-01-26 | 67.66 | 68.27 | 67.19 | 67.93 | 16350300.0 | 0.47% |
| >>> | 2026-01-23 | 69.64 | 69.75 | 67.45 | 67.61 | 27784000.0 | -3.32% |
| >>> | 2026-01-22 | 70.17 | 71.27 | 69.81 | 69.93 | 19220800.0 | -0.21% |
| >>> | 2026-01-21 | 67.62 | 70.37 | 67.52 | 70.08 | 29438400.0 | 4.66% |
| >>> | 2026-01-20 | 66.90 | 67.81 | 66.74 | 66.96 | 18387500.0 | -1.31% |
| >>> | 2026-01-16 | 68.11 | 68.47 | 67.76 | 67.85 | 14681500.0 | -0.57% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice