Historical Stock Prices

(ETF)
KRE 
$41
*  
0.73
1.75%
Get KRE Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading KRE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 41.6 41.6 40.88 41 4,093,634
04/16/2015 41.74 41.88 41.27 41.73 3,601,563
04/15/2015 41.21 41.95 41.1 41.74 5,105,121
04/14/2015 41.22 41.33 40.85 41.18 4,730,554
04/13/2015 41.03 41.485 40.72 41.4 2,688,401
04/10/2015 40.91 41.04 40.7 40.99 2,512,286
04/09/2015 40.95 41.0201 40.5059 40.91 2,811,942
04/08/2015 40.9 41.17 40.795 40.97 2,587,699
04/07/2015 40.75 41.165 40.68 40.89 1,600,268
04/06/2015 40.54 41.02 40.19 40.82 3,705,710
04/02/2015 40.73 41.15 40.73 41.01 2,101,929
04/01/2015 40.57 40.85 40.37 40.78 2,871,490
03/31/2015 40.75 40.915 40.6205 40.83 3,547,908
03/30/2015 40.54 41.19 40.46 40.99 2,339,562
03/27/2015 40.42 40.67 40.01 40.3 2,056,750
03/26/2015 40.14 40.545 39.79 40.52 7,428,470
03/25/2015 40.99 41.01 40.19 40.23 4,729,040
03/24/2015 41.07 41.165 40.79 40.9 3,455,122
03/23/2015 41.34 41.52 40.92 41.09 3,475,891
03/20/2015 40.89 41.41 40.77 41.38 3,920,883
03/19/2015 41 41.08 40.5 40.9 5,299,287
03/18/2015 41.5 41.82 40.8 41.1 10,863,600
03/17/2015 41.11 41.51 40.95 41.5 3,527,418
03/16/2015 41.49 41.62 41.16 41.27 3,988,667
03/13/2015 41.5 41.57 40.78 41.35 4,254,028
03/12/2015 40.69 41.62 40.69 41.58 7,646,685
03/11/2015 40.21 40.54 40.11 40.52 2,187,139
03/10/2015 40.62 40.64 40.12 40.139 3,709,416
03/09/2015 40.61 41.09 40.57 40.96 3,717,392
03/06/2015 40.53 41.22 40.43 40.61 5,464,703
03/05/2015 39.99 40.33 39.7 40.3 1,946,471
03/04/2015 40.26 40.26 39.98 40.07 1,631,777
03/03/2015 40.44 40.58 40.2 40.34 2,188,366
03/02/2015 40.3 40.63 40.06 40.5 2,913,515
02/27/2015 40.29 40.48 40.16 40.21 2,503,461
02/26/2015 40.08 40.44 40.08 40.42 2,537,988
02/25/2015 40.29 40.37 40.12 40.22 1,629,242
02/24/2015 40.15 40.63 40.02 40.3 2,881,424
02/23/2015 39.95 40.08 39.77 40.08 1,422,438
02/20/2015 39.84 40.21 39.24 40.19 4,637,137
02/19/2015 39.69 40.04 39.41 39.85 4,123,480
02/18/2015 40.43 40.66 39.785 39.92 3,653,975
02/17/2015 40.37 40.7 40.1 40.695 5,734,001
02/13/2015 40.22 40.52 40.05 40.34 2,536,628
02/12/2015 39.75 40.23 39.52 40.2 3,253,691
02/11/2015 39.65 39.65 39.17 39.43 3,525,244
02/10/2015 39.95 39.95 39.18 39.64 2,680,667
02/09/2015 39.8 39.88 39.4 39.48 3,632,366
02/06/2015 39.79 40.34 39.67 40 6,723,111
02/05/2015 38.64 39.44 38.64 39.38 5,187,461
02/04/2015 38.45 38.88 38.42 38.46 4,567,702
02/03/2015 38.14 38.9 38.07 38.71 4,786,003
02/02/2015 37.1 37.95 36.82 37.9 4,719,260
01/30/2015 36.86 37.41 36.78 36.85 4,214,104
01/29/2015 36.91 37.31 36.6 37.28 7,111,356
01/28/2015 37.99 38.08 36.739 36.78 5,666,011
01/27/2015 37.78 38.16 37.59 37.82 2,818,083
01/26/2015 37.8 38.34 37.49 38.26 2,525,873
01/23/2015 38.17 38.47 37.75 37.91 4,047,860
01/22/2015 37.1 38.415 37 38.3 6,128,600
01/21/2015 36.85 37.1199 36.56 36.65 6,493,774
01/20/2015 37.06 37.37 36.585 36.81 5,347,701
01/16/2015 36.57 37.19 36.35 37.13 4,851,086
01/15/2015 37.03 37.055 36.37 36.54 7,288,269
01/14/2015 36.92 37.17 36.4 36.98 6,400,438
01/13/2015 37.72 38.39 37.21 37.5 8,096,459
01/12/2015 37.96 38.15 37.54 37.67 5,128,619
01/09/2015 39.31 39.34 38.07 38.07 3,068,269
01/08/2015 38.7 39.24 38.7 39.21 2,671,059
01/07/2015 38.38 38.7299 38.1335 38.38 4,348,806
01/06/2015 39.1 39.36 38.07 38.17 5,871,740
01/05/2015 40.04 40.1 39.1 39.1 4,065,548
01/02/2015 41.05 41.06 39.81 40.22 3,325,156
12/31/2014 41.32 41.32 40.7 40.7 2,480,374
12/30/2014 41.11 41.33 40.85 41.14 1,979,092
12/29/2014 40.92 41.43 40.74 41.18 3,499,866
12/26/2014 40.81 40.955 40.63 40.78 758,669
12/24/2014 40.67 41.02 40.34 40.66 719,376
12/23/2014 40.5 40.92 40.29 40.74 1,684,500
12/22/2014 40.23 40.38 40.0099 40.38 2,388,549
12/19/2014 40.4 40.4 39.97 40.15 2,904,747
12/18/2014 40.06 40.55 40.06 40.55 3,848,218
12/17/2014 38.93 39.82 38.72 39.82 7,139,529
12/16/2014 38.59 39.37 38.43 38.84 6,327,536
12/15/2014 39.38 39.5 38.62 38.76 6,510,829
12/12/2014 39.35 39.57 39.01 39.1 5,216,195
12/11/2014 39.54 40.03 39.54 39.64 2,784,957
12/10/2014 40.75 40.82 39.46 39.46 5,467,271
12/09/2014 40.01 40.83 39.81 40.82 3,991,650
12/08/2014 40.47 40.93 40.2 40.42 5,230,628
12/05/2014 40.1 40.78 40.06 40.57 5,780,604
12/04/2014 39.75 39.83 39.53 39.78 1,216,007
12/03/2014 39.22 39.9 39.1803 39.86 4,594,798
12/02/2014 38.91 39.63 38.91 39.31 2,517,854
12/01/2014 39.49 39.71 38.68 38.83 6,574,898
11/28/2014 40.49 40.6 39.57 39.65 2,473,190
11/26/2014 40.35 40.51 40.23 40.44 1,585,046
11/25/2014 40.3 40.45 39.91 40.41 1,882,353
11/24/2014 39.93 40.32 39.83 40.3 2,776,774
11/21/2014 40.68 40.73 39.69 39.78 2,943,468
11/20/2014 39.65 40.16 39.61 40.16 1,651,317
11/19/2014 40.3 40.3 39.52 39.84 2,681,828
11/18/2014 40.2 40.46 40.18 40.24 842,926
11/17/2014 40.4 40.5 40.12 40.2 1,612,353
11/14/2014 40.54 40.82 40.39 40.52 2,167,935
11/13/2014 41 41.11 40.605 40.65 2,214,168
11/12/2014 40.45 41.17 40.45 41.12 2,622,664
11/11/2014 40.65 40.66 40.43 40.51 899,594
11/10/2014 40.38 40.72 40.34 40.62 1,749,328
11/07/2014 40.32 40.45 40.11 40.41 2,685,958
11/06/2014 40.19 40.39 39.96 40.37 2,403,012
11/05/2014 40.1 40.21 39.8092 40.09 2,093,135
11/04/2014 39.7 39.925 39.42 39.81 4,564,118
11/03/2014 40.08 40.3799 39.79 39.98 2,620,628
10/31/2014 39.87 40.17 39.67 40.08 5,516,724
10/30/2014 39.14 40 39 39.37 2,436,691
10/29/2014 38.93 39.479 38.59 39.36 5,950,441
10/28/2014 38.05 38.95 38.01 38.94 2,561,572
10/27/2014 37.37 37.92 37.3 37.91 989,589
10/24/2014 37.61 37.8798 37.48 37.67 1,459,745
10/23/2014 37.78 38.11 37.62 37.68 3,346,902
10/22/2014 37.88 38.05 37.38 37.39 3,640,165
10/21/2014 37.24 37.8 37.02 37.69 4,103,083
10/20/2014 36.66 36.95 36.58 36.77 1,915,206
10/17/2014 37.14 37.14 36.465 36.7 4,160,144
10/16/2014 35.2 36.76 35.2 36.65 5,838,012
10/15/2014 36.13 36.55 35.33 36.05 15,074,300
10/14/2014 36.86 37.51 36.79 37.05 5,793,530
10/13/2014 36.62 37.21 36.49 36.74 4,935,701
10/10/2014 36.64 37.22 36.59 36.6 5,723,447
10/09/2014 37.73 37.73 36.81 36.83 4,328,486
10/08/2014 37.01 37.8151 36.97 37.75 5,725,536
10/07/2014 37.5 37.71 37.04 37.05 5,497,095
10/06/2014 38.17 38.2 37.64 37.68 2,583,261
10/03/2014 38.08 38.33 37.98 38.01 3,105,512
10/02/2014 37.41 37.925 37.1913 37.74 3,984,889
10/01/2014 37.71 38.02 37.32 37.41 5,748,731
09/30/2014 38.07 38.2 37.83 37.86 2,027,388
09/29/2014 37.92 38.22 37.79 38.09 2,831,227
09/26/2014 38.16 38.3 37.97 38.22 2,343,650
09/25/2014 38.54 38.56 37.98 38.09 3,929,473
09/24/2014 38.58 38.72 38.36 38.67 3,716,539
09/23/2014 39 39.1768 38.57 38.58 4,519,851
09/22/2014 39.48 39.67 39.06 39.09 3,557,540
09/19/2014 40.18 40.43 39.62 39.67 5,690,622
09/18/2014 39.66 40.43 39.66 40.21 6,164,842
09/17/2014 39.39 39.9 39.21 39.51 4,150,519
09/16/2014 39.53 39.81 39.23 39.37 3,596,224
09/15/2014 39.91 39.92 39.5417 39.61 2,935,522
09/12/2014 39.95 40.23 39.69 40 8,176,485
09/11/2014 39.32 39.89 39.27 39.83 2,982,353
09/10/2014 39.04 39.61 38.98 39.51 2,532,220
09/09/2014 39.29 39.36 38.88 39 2,142,877
09/08/2014 39.14 39.41 39.08 39.4 2,571,633
09/05/2014 39.05 39.25 38.81 39.22 2,484,406
09/04/2014 39.46 39.69 39.11 39.18 3,786,847
09/03/2014 39.63 39.66 39.17 39.24 3,356,634
09/02/2014 39.2 39.54 39.07 39.35 1,794,884
08/29/2014 38.84 38.995 38.625 38.95 1,062,285
08/28/2014 38.95 38.97 38.61 38.74 2,416,211
08/27/2014 39.32 39.41 39.02 39.05 1,189,340
08/26/2014 39.03 39.36 38.9 39.3 2,733,605
08/25/2014 39.19 39.26 38.901 39.02 2,471,320
08/22/2014 38.87 39.16 38.71 38.97 2,406,456
08/21/2014 38.47 39.02 38.15 38.88 2,422,531
08/20/2014 38.48 38.528 38.19 38.41 2,176,224
08/19/2014 38.55 38.67 38.39 38.48 1,283,880
08/18/2014 38.1 38.52 38.1 38.45 1,153,241
08/15/2014 38.22 38.35 37.55 37.81 4,038,322
08/14/2014 38.13 38.33 38.02 38.02 2,897,983
08/13/2014 37.91 38.25 37.9 38.11 1,418,333
08/12/2014 37.84 38.0988 37.63 37.82 1,684,548
08/11/2014 38.1 38.22 37.77 37.95 2,103,632
08/08/2014 37.76 37.84 37.56 37.83 2,493,273
08/07/2014 38.1 38.14 37.47 37.61 2,720,917
08/06/2014 37.42 38.12 37.42 37.95 3,810,045
08/05/2014 37.62 38.05 37.56 37.74 3,607,630
08/04/2014 37.94 38.12 37.43 37.79 3,393,195
08/01/2014 38.26 38.48 37.67 37.86 2,087,563
07/31/2014 38.63 39.04 38.41 38.43 3,046,707
07/30/2014 39 39.33 38.79 39.07 3,251,787
07/29/2014 38.67 38.99 38.67 38.71 1,428,905
07/28/2014 39.2 39.27 38.52 38.69 3,850,141
07/25/2014 38.9 39.21 38.8 39.12 2,141,455
07/24/2014 38.79 39.2074 38.72 39.09 4,024,989
07/23/2014 38.63 38.71 38.39 38.62 3,834,165
07/22/2014 38.94 39.13 38.57 38.63 3,055,863
07/21/2014 38.84 38.91 38.53 38.79 2,184,779
07/18/2014 38.69 39.17 38.55 38.95 3,353,533
07/17/2014 39.33 39.38 38.43 38.58 4,600,738
07/16/2014 40.25 40.2638 39.44 39.5 2,065,230
07/15/2014 39.88 40.195 39.71 40.12 2,752,097
07/14/2014 40 40.18 39.7 39.77 2,193,535
07/11/2014 39.66 39.89 39.35 39.73 2,542,203
07/10/2014 39.52 40.05 39.3706 39.79 2,329,263
07/09/2014 40.32 40.52 40.15 40.18 2,244,977
07/08/2014 40.58 40.74 40.05 40.14 3,291,668
07/07/2014 41.03 41.03 40.66 40.72 1,790,485
07/03/2014 40.8 41.19 40.7628 41.14 2,025,159
07/02/2014 40.92 41.036 40.4 40.455 2,614,940
07/01/2014 40.45 41.3 40.33 40.83 3,299,475
06/30/2014 40.22 40.38 39.9314 40.32 2,335,797
06/27/2014 40.02 40.38 39.98 40.33 1,820,690
06/26/2014 40.01 40.22 39.53 40.18 1,956,470
06/25/2014 39.66 40.18 39.2 40.12 3,048,896
06/24/2014 40.08 40.61 39.82 39.84 3,212,128
06/23/2014 40.39 40.5 40.1 40.19 1,112,036
06/20/2014 40.34 40.59 40.22 40.43 1,972,619
06/19/2014 40.72 40.72 40.2 40.39 2,941,572
06/18/2014 40.39 40.68 40.075 40.59 5,256,691
06/17/2014 39.48 40.53 39.48 40.32 2,402,471
06/16/2014 39.78 39.795 39.38 39.6 2,860,037
06/13/2014 40.04 40.39 39.72 39.83 3,173,047
06/12/2014 40.12 40.24 39.74 39.93 3,070,292
06/11/2014 40.35 40.42 39.97 40.08 1,539,595
06/10/2014 40.69 40.69 40.342 40.56 2,578,247
06/09/2014 40.17 40.76 40.08 40.73 3,258,755
06/06/2014 39.88 40.2999 39.76 40.11 2,956,881
06/05/2014 39.11 39.81 38.76 39.7 3,586,023
06/04/2014 38.81 39.08 38.79 38.95 2,932,216
06/03/2014 38.67 39.17 38.58 38.86 4,028,006
06/02/2014 38.43 38.78 38 38.73 4,333,048
05/30/2014 38.3 38.65 38.212 38.29 2,394,230
05/29/2014 38.38 38.45 38.13 38.31 3,500,748
05/28/2014 38.41 38.5 38.07 38.33 2,821,953
05/27/2014 38.21 38.82 38.21 38.6 3,503,928
05/23/2014 37.94 38.29 37.92 38.14 1,324,917
05/22/2014 37.73 38.0664 37.69 37.96 1,940,777
05/21/2014 37.74 38.055 37.45 37.77 2,137,282
05/20/2014 37.83 37.88 37.24 37.51 3,538,609
05/19/2014 37.12 37.91 37.12 37.9 2,798,969
05/16/2014 37.28 37.38 36.945 37.3 2,038,206
05/15/2014 37.38 37.43 36.59 37.38 5,511,097
05/14/2014 38.33 38.36 37.47 37.58 3,000,052
05/13/2014 38.96 38.96 38.43 38.44 2,702,607
05/12/2014 38.36 39.04 38.24 38.94 4,392,198
05/09/2014 37.86 38.22 37.5835 38.22 1,669,222
05/08/2014 37.93 38.44 37.79 37.89 2,908,357
05/07/2014 37.71 38.07 37.33 38.06 2,839,002
05/06/2014 38.14 38.34 37.66 37.68 3,564,971
05/05/2014 38.26 38.39 37.9 38.24 1,207,323
05/02/2014 38.51 39.18 38.41 38.55 3,109,294
05/01/2014 38.46 38.72 37.9214 38.35 2,646,824
04/30/2014 38.17 38.55 37.9 38.49 3,100,053
04/29/2014 38.53 38.82 38.19 38.25 2,887,460
04/28/2014 38.96 39.05 38.16 38.49 3,810,536
04/25/2014 39.15 39.2 38.73 38.78 2,066,102
04/24/2014 40.08 40.08 39.225 39.29 2,524,498
04/23/2014 39.81 40.14 39.74 40.01 1,815,828
04/22/2014 39.66 40.27 39.49 39.91 2,582,932
04/21/2014 39.8 40.02 39.52 39.66 1,765,265
04/17/2014 39.52 39.93 39.35 39.85 5,878,705
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?