Historical Data: KRE
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2024-07-11 | 50.73 | 52.10 | 50.56 | 51.97 | 23399527 | 4.21% |
| >>> | 2024-07-10 | 48.93 | 49.89 | 48.75 | 49.87 | 13424100 | 2.17% |
| >>> | 2024-07-09 | 47.75 | 48.88 | 47.67 | 48.81 | 12287172 | 1.79% |
| >>> | 2024-07-08 | 48.29 | 48.64 | 47.86 | 47.95 | 13680700 | 0.02% |
| >>> | 2024-07-05 | 48.56 | 48.65 | 47.77 | 47.94 | 14004800 | -1.46% |
| >>> | 2024-07-03 | 49.53 | 49.57 | 48.63 | 48.65 | 9623400 | -1.62% |
| >>> | 2024-07-02 | 48.87 | 49.55 | 48.67 | 49.45 | 8987800 | 1.19% |
| >>> | 2024-07-01 | 49.00 | 49.55 | 48.68 | 48.87 | 14172400 | -0.47% |
| >>> | 2024-06-28 | 48.02 | 49.25 | 47.90 | 49.10 | 28137300 | 3.09% |
| >>> | 2024-06-27 | 47.12 | 47.63 | 46.80 | 47.63 | 8201200 | 1.06% |
| >>> | 2024-06-26 | 46.78 | 47.21 | 46.47 | 47.13 | 7670500 | 0.43% |
| >>> | 2024-06-25 | 47.26 | 47.62 | 46.90 | 46.93 | 9192900 | -1.37% |
| >>> | 2024-06-24 | 46.93 | 48.03 | 46.69 | 47.58 | 14405600 | 1.21% |
| >>> | 2024-06-21 | 47.01 | 47.07 | 46.64 | 47.01 | 8704600 | -0.19% |
| >>> | 2024-06-20 | 46.83 | 47.21 | 46.74 | 47.10 | 7874700 | 0.17% |
| >>> | 2024-06-18 | 46.81 | 47.35 | 46.65 | 47.02 | 8886000 | 0.26% |
| >>> | 2024-06-17 | 46.16 | 46.95 | 45.79 | 46.90 | 12468700 | 1.69% |
| >>> | 2024-06-14 | 46.23 | 46.54 | 45.83 | 46.12 | 12336600 | -1.26% |
| >>> | 2024-06-13 | 47.18 | 47.33 | 46.45 | 46.71 | 13248800 | -1.58% |
| >>> | 2024-06-12 | 47.57 | 48.40 | 47.03 | 47.46 | 25433200 | 2.48% |
| >>> | 2024-06-11 | 46.29 | 46.48 | 45.76 | 46.31 | 17058500 | -0.37% |
| >>> | 2024-06-10 | 46.71 | 46.90 | 46.14 | 46.48 | 10795800 | -1.55% |
| >>> | 2024-06-07 | 46.93 | 47.47 | 46.89 | 47.21 | 11918500 | -0.44% |
| >>> | 2024-06-06 | 47.26 | 47.57 | 46.99 | 47.42 | 10946800 | 0.25% |
| >>> | 2024-06-05 | 47.58 | 47.58 | 46.99 | 47.30 | 8739200 | 0.32% |
| >>> | 2024-06-04 | 47.38 | 47.66 | 47.03 | 47.15 | 19446400 | -1.77% |
| >>> | 2024-06-03 | 49.33 | 49.40 | 47.76 | 48.00 | 11314700 | -1.74% |
| >>> | 2024-05-31 | 48.45 | 48.88 | 48.29 | 48.85 | 13437200 | 1.41% |
| >>> | 2024-05-30 | 48.02 | 48.41 | 47.64 | 48.17 | 12199500 | 1.75% |
| >>> | 2024-05-29 | 47.52 | 47.74 | 47.00 | 47.34 | 19541100 | -2.41% |
| >>> | 2024-05-28 | 49.20 | 49.23 | 48.29 | 48.51 | 10690500 | -0.84% |
| >>> | 2024-05-24 | 48.96 | 49.07 | 48.59 | 48.92 | 6530500 | 0.43% |
| >>> | 2024-05-23 | 50.19 | 50.19 | 48.44 | 48.71 | 15161900 | -2.4% |
| >>> | 2024-05-22 | 50.38 | 50.61 | 49.68 | 49.91 | 8873300 | -1.21% |
| >>> | 2024-05-21 | 50.33 | 50.85 | 50.30 | 50.52 | 8303100 | 0.14% |
| >>> | 2024-05-20 | 51.36 | 51.36 | 50.42 | 50.45 | 8328200 | -1.45% |
| >>> | 2024-05-17 | 51.02 | 51.41 | 50.83 | 51.19 | 8772700 | 0.67% |
| >>> | 2024-05-16 | 50.98 | 51.27 | 50.81 | 50.85 | 8112800 | -0.43% |
| >>> | 2024-05-15 | 51.45 | 51.75 | 50.69 | 51.07 | 15942600 | 0.35% |
| >>> | 2024-05-14 | 50.78 | 51.00 | 50.49 | 50.89 | 10244800 | 1.17% |
| >>> | 2024-05-13 | 50.59 | 50.79 | 50.29 | 50.30 | 9515600 | -0.1% |
| >>> | 2024-05-10 | 50.49 | 50.60 | 49.95 | 50.35 | 8636500 | -0.12% |
| >>> | 2024-05-09 | 50.14 | 50.46 | 49.92 | 50.41 | 7973900 | 0.48% |
| >>> | 2024-05-08 | 49.49 | 50.18 | 49.30 | 50.17 | 6644100 | 0.58% |
| >>> | 2024-05-07 | 50.30 | 50.53 | 49.85 | 49.88 | 9147900 | -0.32% |
| >>> | 2024-05-06 | 50.00 | 50.34 | 49.69 | 50.04 | 10151100 | 0.79% |
| >>> | 2024-05-03 | 49.80 | 50.21 | 49.48 | 49.65 | 14924800 | 1.29% |
| >>> | 2024-05-02 | 48.82 | 49.07 | 48.36 | 49.02 | 12595900 | 1.64% |
| >>> | 2024-05-01 | 47.46 | 49.26 | 47.46 | 48.23 | 26305400 | 2.57% |
| >>> | 2024-04-30 | 47.47 | 47.76 | 46.98 | 47.02 | 12559800 | -1.57% |
| >>> | 2024-04-29 | 48.21 | 48.57 | 47.70 | 47.77 | 15276200 | -0.87% |
| >>> | 2024-04-26 | 48.36 | 48.89 | 48.16 | 48.19 | 9127800 | -0.58% |
| >>> | 2024-04-25 | 48.68 | 48.82 | 47.81 | 48.47 | 11646000 | -1.1% |
| >>> | 2024-04-24 | 48.35 | 49.12 | 48.11 | 49.01 | 9540600 | 0.57% |
| >>> | 2024-04-23 | 48.14 | 49.06 | 47.87 | 48.73 | 12965500 | 1.14% |
| >>> | 2024-04-22 | 47.30 | 48.42 | 47.22 | 48.18 | 13819500 | 1.82% |
| >>> | 2024-04-19 | 45.83 | 47.37 | 45.74 | 47.32 | 15227500 | 2.62% |
| >>> | 2024-04-18 | 45.76 | 46.43 | 45.63 | 46.11 | 9415800 | 0.61% |
| >>> | 2024-04-17 | 46.32 | 46.49 | 45.74 | 45.83 | 10585600 | 0.17% |
| >>> | 2024-04-16 | 46.04 | 46.16 | 45.46 | 45.75 | 15760400 | -1.27% |
| >>> | 2024-04-15 | 46.85 | 47.45 | 45.98 | 46.34 | 19878400 | -0.39% |
| >>> | 2024-04-12 | 46.27 | 46.80 | 46.14 | 46.52 | 12977500 | -0.89% |
| >>> | 2024-04-11 | 47.11 | 47.26 | 46.23 | 46.94 | 13807200 | 0.09% |
| >>> | 2024-04-10 | 48.15 | 48.20 | 46.55 | 46.90 | 28179100 | -4.96% |
| >>> | 2024-04-09 | 49.28 | 49.51 | 48.90 | 49.35 | 8462800 | 0.65% |
| >>> | 2024-04-08 | 48.34 | 49.23 | 48.20 | 49.03 | 7391200 | 1.7% |
| >>> | 2024-04-05 | 47.90 | 48.42 | 47.82 | 48.21 | 7787000 | 0.06% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice