Historical Stock Prices

(ETF)
KRE 
$39.85
*  
0.30
 negative 
0.76%
Get KRE Alerts
*Delayed - data as of Apr. 17, 2014 


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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 39.52 39.93 39.35 39.85 5,878,705
04/16/2014 39.64 39.64 39.26 39.55 2,525,689
04/15/2014 39.06 39.63 38.77 39.35 4,299,165
04/14/2014 39.52 39.66 38.84 39.26 1,839,468
04/11/2014 39.2 39.7 38.77 39.12 3,805,481
04/10/2014 40.58 40.65 39.32 39.44 6,042,637
04/09/2014 40.92 40.92 40.46 40.65 3,010,536
04/08/2014 40.87 41.28 40.63 40.79 3,347,699
04/07/2014 41.06 41.18 40.57 40.87 4,808,501
04/04/2014 42.39 42.49 41.13 41.22 5,826,967
04/03/2014 42.12 42.268 41.845 42.16 2,461,454
04/02/2014 42.28 42.36 41.8775 42.11 2,936,125
04/01/2014 41.56 42.27 41.23 42.15 5,444,629
03/31/2014 40.76 41.47 40.76 41.38 2,121,989
03/28/2014 40.51 41.18 40.37 40.61 2,764,074
03/27/2014 41.27 41.44 40.455 40.46 3,845,327
03/26/2014 42.05 42.07 41.25 41.26 3,735,602
03/25/2014 42.08 42.12 41.64 41.82 2,855,821
03/24/2014 42.2 42.43 41.67 41.85 3,500,641
03/21/2014 42.4 42.79 41.93 42.02 4,887,003
03/20/2014 41.56 42.53 41.53 42.47 8,106,088
03/19/2014 41.42 42.03 41.14 41.62 4,940,619
03/18/2014 41.17 41.45 41.06 41.35 1,342,055
03/17/2014 40.99 41.41 40.98 41.16 2,135,367
03/14/2014 40.5 41.16 40.49 40.89 2,800,254
03/13/2014 41.09 41.23 40.53 40.79 3,249,579
03/12/2014 40.91 40.99 40.44 40.98 3,420,131
03/11/2014 41.2 41.31 40.79 41.08 5,671,485
03/10/2014 41.14 41.31 40.92 41.23 2,097,222
03/07/2014 40.93 41.47 40.84 41.18 4,291,904
03/06/2014 40.5 40.84 40.42 40.73 2,604,539
03/05/2014 40.44 40.56 40.25 40.46 1,765,015
03/04/2014 39.93 40.67 39.93 40.49 2,676,223
03/03/2014 39.33 39.6 39.19 39.58 3,133,739
02/28/2014 39.39 40.168 39.39 39.89 4,834,548
02/27/2014 39.1 39.43 38.929 39.4 1,809,924
02/26/2014 38.65 39.28 38.65 39.16 3,397,547
02/25/2014 38.83 38.92 38.6 38.66 1,739,052
02/24/2014 38.14 39.03 38.14 38.88 4,599,918
02/21/2014 37.95 38.27 37.89 38.15 7,455,967
02/20/2014 37.93 38.06 37.43 37.84 10,410,280
02/19/2014 38.84 38.89 37.7 37.83 10,771,970
02/18/2014 38.85 39.1065 38.635 38.92 951,281
02/14/2014 38.37 38.84 38.37 38.8 1,583,266
02/13/2014 38.08 38.58 37.97 38.53 1,513,596
02/12/2014 38.66 39.04 38.26 38.41 3,326,874
02/11/2014 37.96 38.55 37.89 38.48 4,374,512
02/10/2014 37.92 38.08 37.52 37.93 2,117,792
02/07/2014 38.03 38.1801 37.58 37.91 2,634,263
02/06/2014 37.43 37.85 37.29 37.85 2,954,775
02/05/2014 37.37 37.57 37.16 37.43 1,841,455
02/04/2014 37.03 37.77 36.806 37.54 3,969,731
02/03/2014 38.16 38.37 36.82 36.84 5,575,517
01/31/2014 38.4 38.77 38.25 38.25 3,583,207
01/30/2014 38.79 39.152 38.51 39 3,319,332
01/29/2014 38.99 39.17 38.5 38.57 4,661,931
01/28/2014 39.32 39.61 39.12 39.31 2,668,689
01/27/2014 39.85 40.04 39.251 39.27 4,416,700
01/24/2014 40.26 40.44 39.7239 39.85 2,714,905
01/23/2014 40.95 40.95 40.24 40.58 3,700,710
01/22/2014 40.96 41.24 40.845 41.17 1,976,830
01/21/2014 40.35 40.95 40.34 40.91 4,919,547
01/17/2014 39.81 40.2 39.75 40.06 3,652,419
01/16/2014 40.12 40.24 39.73 39.92 4,491,350
01/15/2014 40.23 40.53 40.17 40.25 3,186,403
01/14/2014 40.02 40.15 39.7499 40.07 2,293,806
01/13/2014 40.33 40.48 39.695 39.93 4,102,951
01/10/2014 40.35 40.41 40.07 40.38 2,130,545
01/09/2014 40.28 40.53 40.22 40.44 1,901,232
01/08/2014 40.14 40.24 39.95 40.14 1,471,691
01/07/2014 39.85 40.41 39.8101 40.1 2,184,693
01/06/2014 40.2 40.35 39.74 39.75 2,224,670
01/03/2014 40.04 40.2 39.88 40.03 1,177,002
01/02/2014 40.5 40.52 39.93 39.99 5,415,475
12/31/2013 40.58 40.6882 40.51 40.61 1,588,759
12/30/2013 40.7 40.7 40.4301 40.48 902,133
12/27/2013 40.8 40.915 40.5285 40.69 1,855,808
12/26/2013 40.89 40.96 40.65 40.71 4,429,534
12/24/2013 40.83 41 40.72 40.75 728,288
12/23/2013 40.25 40.818 40.19 40.77 4,932,633
12/20/2013 39.58 40.12 39.52 40.1 2,566,191
12/19/2013 39.92 40.01 39.71 39.76 2,512,297
12/18/2013 39.56 40.06 39.1801 40.03 3,618,820
12/17/2013 39.67 39.78 39.27 39.46 2,524,907
12/16/2013 39.36 39.74 39.16 39.665 2,431,907
12/13/2013 39.26 39.38 38.81 39.07 2,651,774
12/12/2013 38.88 39.33 38.88 39.14 1,899,606
12/11/2013 39.44 39.46 38.81 38.88 2,482,718
12/10/2013 39.71 39.9 39.29 39.37 2,345,300
12/09/2013 39.99 40.1 39.66 39.79 2,461,258
12/06/2013 39.66 40.09 39.6 39.93 2,998,120
12/05/2013 39.15 39.33 39.06 39.23 1,290,473
12/04/2013 39.03 39.51 38.87 39.24 1,766,263
12/03/2013 39.35 39.68 38.84 39.07 3,383,315
12/02/2013 39.96 40.1779 39.54 39.59 1,998,803
11/29/2013 40.13 40.22 39.88 39.96 1,379,528
11/27/2013 39.86 40.13 39.71 40.02 2,533,476
11/26/2013 39.55 39.86 39.49 39.8 2,509,147
11/25/2013 39.57 39.78 39.36 39.58 2,565,754
11/22/2013 39.15 39.43 38.85 39.41 2,044,567
11/21/2013 38.47 39.145 38.41 39.05 2,128,321
11/20/2013 38.39 38.51 38.09 38.31 1,492,402
11/19/2013 38.34 38.535 38.13 38.29 1,775,725
11/18/2013 38.45 38.76 38.21 38.315 2,842,861
11/15/2013 38.57 38.59 38.1 38.34 2,816,022
11/14/2013 38.37 38.505 38.12 38.46 2,031,575
11/13/2013 37.85 38.28 37.68 38.28 1,976,515
11/12/2013 38.25 38.32 37.79 37.94 1,684,978
11/11/2013 38.78 38.79 38.25 38.32 2,503,150
11/08/2013 37.29 38.72 37.29 38.7 8,903,993
11/07/2013 37.57 37.88 37.24 37.24 1,457,537
11/06/2013 37.64 37.74 37.49 37.68 1,182,489
11/05/2013 37.35 37.6 37.16 37.46 801,832
11/04/2013 37.45 37.47 37.109 37.45 841,418
11/01/2013 37.43 37.62 37.05 37.3 2,072,224
10/31/2013 37.77 37.83 37.35 37.37 2,265,920
10/30/2013 37.9 38.02 37.76 37.78 2,650,463
10/29/2013 38.03 38.112 37.6 37.87 2,171,593
10/28/2013 37.81 38.09 37.71 38.04 2,119,486
10/25/2013 37.81 37.95 37.635 37.81 1,120,238
10/24/2013 37.6 37.82 37.48 37.76 2,369,727
10/23/2013 37.36 37.73 37.28 37.645 2,115,930
10/22/2013 37.53 37.71 37.38 37.61 4,078,301
10/21/2013 37.35 37.71 37.31 37.63 2,302,595
10/18/2013 37.39 37.62 37.07 37.49 2,543,858
10/17/2013 36.85 37.28 36.71 37.245 3,754,335
10/16/2013 36.67 37.25 36.65 37.03 5,722,663
10/15/2013 36.75 36.87 36.44 36.5 3,044,716
10/14/2013 36.39 36.85 36.39 36.8 2,098,668
10/11/2013 35.9 36.68 35.67 36.65 5,422,324
10/10/2013 35.51 35.985 35.46 35.94 2,265,272
10/09/2013 35.15 35.3 35.02 35.13 2,395,535
10/08/2013 35.315 35.39 35.04 35.04 3,653,863
10/07/2013 35.66 35.68 35.32 35.34 2,757,044
10/04/2013 35.7 35.99 35.58 35.95 1,688,000
10/03/2013 35.76 35.7899 35.4201 35.64 2,133,618
10/02/2013 35.97 35.97 35.68 35.8 3,616,497
10/01/2013 35.49 36.17 35.49 36.16 4,317,588
09/30/2013 35.2 35.65 35.01 35.65 3,232,188
09/27/2013 35.31 35.73 35.21 35.45 2,294,998
09/26/2013 35.62 35.81 35.24 35.45 1,839,933
09/25/2013 35.52 35.82 35.17 35.57 2,115,092
09/24/2013 35.23 35.685 35.07 35.42 2,549,061
09/23/2013 35.41 35.42 34.91 35.27 3,124,678
09/20/2013 35.29 35.59 35.17 35.54 4,678,313
09/19/2013 36.01 36.1 35.08 35.28 11,228,760
09/18/2013 36.23 36.49 35.9 35.93 6,541,680
09/17/2013 35.79 36.22 35.66 36.21 3,777,597
09/16/2013 35.88 35.94 35.64 35.72 3,405,999
09/13/2013 35.59 35.6575 35.315 35.61 2,454,879
09/12/2013 35.74 35.855 35.52 35.52 2,172,882
09/11/2013 35.89 35.95 35.605 35.7 2,768,482
09/10/2013 35.84 35.95 35.66 35.9 2,255,575
09/09/2013 35.47 35.64 35.2 35.61 3,643,115
09/06/2013 35.55 35.59 34.77 35.42 2,701,881
09/05/2013 35.27 35.61 35.18 35.45 2,138,182
09/04/2013 35.07 35.46 34.98 35.18 2,202,700
09/03/2013 35.35 35.97 34.72 35.05 3,083,443
08/30/2013 35.78 35.78 35.05 35.12 2,679,500
08/29/2013 35.36 35.89 35.32 35.65 2,127,772
08/28/2013 35.3 35.64 35.16 35.39 1,982,215
08/27/2013 36.16 36.19 35.3 35.32 4,788,855
08/26/2013 36.96 36.99 36.54 36.55 1,882,509
08/23/2013 37.2 37.22 36.71 36.91 2,018,816
08/22/2013 36.6 37.2 36.6 37.06 1,755,159
08/21/2013 36.58 36.9 36.38 36.55 2,135,704
08/20/2013 36.29 36.94 36.28 36.85 2,206,053
08/19/2013 36.54 36.58 36.24 36.27 1,871,209
08/16/2013 36.56 36.99 36.42 36.61 1,944,813
08/15/2013 36.52 36.77 36.43 36.56 1,583,620
08/14/2013 36.91 37.18 36.8855 36.93 755,406
08/13/2013 36.98 37.01 36.47 36.95 1,534,148
08/12/2013 36.56 36.94 36.5 36.84 1,293,267
08/09/2013 36.83 37.04 36.705 36.75 955,965
08/08/2013 37.03 37.22 36.7 36.89 1,276,641
08/07/2013 37.04 37.14 36.61 36.79 2,288,848
08/06/2013 37.51 37.56 37.07 37.14 1,833,477
08/05/2013 37.44 37.72 37.29 37.54 2,154,430
08/02/2013 37.42 37.55 37.14 37.49 2,055,379
08/01/2013 37.12 37.65 36.97 37.52 2,719,710
07/31/2013 36.81 37.45 36.74 36.8 3,663,383
07/30/2013 36.88 37.1 36.61 36.7 2,772,534
07/29/2013 36.95 37.05 36.51 36.7 2,896,410
07/26/2013 36.96 37.08 36.85 37.04 2,001,463
07/25/2013 37.35 37.53 37 37.18 6,384,016
07/24/2013 37.39 37.63 37.26 37.41 3,066,562
07/23/2013 37.08 37.31 36.8 37.24 3,059,336
07/22/2013 36.67 37.03 36.52 36.94 3,396,893
07/19/2013 36.23 36.63 36.23 36.63 1,787,779
07/18/2013 35.77 36.48 35.73 36.44 3,928,066
07/17/2013 35.64 35.86 35.52 35.75 3,008,487
07/16/2013 35.96 36 35.07 35.52 4,650,924
07/15/2013 35.81 35.915 35.58 35.89 2,379,588
07/12/2013 35.16 35.63 35.13 35.54 3,335,808
07/11/2013 36.14 36.14 35.08 35.11 10,001,270
07/10/2013 36.05 36.1 35.5265 35.7 3,722,190
07/09/2013 36.15 36.19 35.59 36.09 4,762,852
07/08/2013 36.23 36.54 35.89 35.92 5,894,683
07/05/2013 35.26 35.95 35.21 35.93 4,315,533
07/03/2013 34.72 35.04 34.6 34.95 1,409,828
07/02/2013 34.5 35.14 34.49 34.82 6,915,973
07/01/2013 34.12 34.78 34.06 34.49 4,467,578
06/28/2013 33.87 34.08 33.72 33.88 2,704,088
06/27/2013 33.63 34.03 33.5 33.97 4,124,950
06/26/2013 33.57 33.7 33.1901 33.36 5,068,303
06/25/2013 32.99 33.33 32.58 33.27 5,800,958
06/24/2013 32.51 32.79 32.34 32.58 2,446,637
06/21/2013 32.63 32.83 32.35 32.79 3,804,508
06/20/2013 32.4 32.85 32.22 32.59 4,541,600
06/19/2013 32.85 32.96 32.59 32.67 2,148,829
06/18/2013 32.54 32.92 32.45 32.83 1,344,811
06/17/2013 32.47 32.65 32.3 32.49 786,177
06/14/2013 32.84 32.84 32.21 32.29 2,247,634
06/13/2013 32.25 32.855 32.13 32.85 3,157,480
06/12/2013 32.77 32.96 32.24 32.32 1,447,286
06/11/2013 32.75 33.0455 32.6 32.7 727,231
06/10/2013 32.99 33.17 32.76 33.14 1,643,677
06/07/2013 32.51 32.86 32.42 32.82 827,035
06/06/2013 32.1 32.45 31.91 32.43 1,772,618
06/05/2013 32.56 32.63 32.1 32.15 2,402,236
06/04/2013 32.9 33.06 32.41 32.6 1,812,624
06/03/2013 32.95 33.06 32.32 32.85 2,702,201
05/31/2013 33.06 33.265 32.79 32.82 1,298,221
05/30/2013 32.94 33.3297 32.9 33.25 1,038,299
05/29/2013 32.94 33.16 32.76 32.93 2,631,138
05/28/2013 33.07 33.37 32.9 33.08 1,032,970
05/24/2013 32.4 32.68 32.25 32.68 954,192
05/23/2013 32.33 32.595 32.15 32.55 3,252,699
05/22/2013 33.22 33.49 32.472 32.63 2,797,062
05/21/2013 33.19 33.24 32.99 33.15 2,930,060
05/20/2013 32.92 33.235 32.91 33.15 1,551,721
05/17/2013 32.59 33 32.59 32.96 1,176,869
05/16/2013 32.46 32.785 32.46 32.53 938,044
05/15/2013 32.4 32.73 32.32 32.62 1,185,315
05/14/2013 32.07 32.47 31.99 32.45 2,415,112
05/13/2013 31.91 32.15 31.81 32.03 2,447,003
05/10/2013 31.86 31.98 31.7701 31.96 526,811
05/09/2013 31.91 32.04 31.795 31.86 425,402
05/08/2013 31.98 32.07 31.8 32.02 1,028,585
05/07/2013 31.62 32.04 31.6 32.01 4,135,895
05/06/2013 31.15 31.59 31.12 31.56 3,021,174
05/03/2013 31.11 31.39 31.07 31.15 1,278,386
05/02/2013 30.46 30.89 30.46 30.79 1,496,083
05/01/2013 30.99 30.99 30.4 30.42 1,153,881
04/30/2013 31.03 31.07 30.7705 31.05 1,008,639
04/29/2013 30.85 31.04 30.85 31.01 1,268,174
04/26/2013 30.98 30.98 30.61 30.8 800,599
04/25/2013 31.01 31.17 30.94 31 1,046,884
04/24/2013 30.67 30.95 30.6 30.93 803,148
04/23/2013 30.26 30.71 30.19 30.7 1,244,715
04/22/2013 30.33 30.33 29.89 30.21 2,884,159
04/19/2013 29.93 30.5 29.79 30.28 1,787,444
04/18/2013 30.05 30.29 29.73 29.91 1,997,938
04/17/2013 30.48 31 29.84 30.09 1,636,142
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?