>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
How to Retire on Monthly Dividends »    Stock Splits Calendar »
Home Free Dividend Report KBWR Dividend History KBWR Historical Stock Prices Preferred Stock Newsletter KBWR Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
KBWR Historical Price Range
Date Open High Low Close Volume
02/13/2026 $67.80 $69.11 $67.69 $68.90 5.30K
02/17/2026 $69.37 $69.37 $68.70 $69.04 3.70K
02/18/2026 $69.59 $69.59 $68.77 $68.77 2.40K
02/19/2026 $68.04 $68.55 $67.98 $68.48 2.70K
02/20/2026 $68.25 $69.45 $68.25 $69.31 3.00K
About KBWR
PowerShares KBW Regional Banking Portfolio is an open-end management investment company. The Fund seeks investment results that generally correspond (before fees and expenses) to the price and yield of the KBW Regional Banking Index (the "Index"). The Fund generally will invest at least 90% of its total assets in securities of publicly traded mid-capitalization companies that do business as regional banks and thrifts listed on U.S. stock markets and that comprise the Index. As of Oct 31 2013, the Fund's total assets were $36,088,279 and the Fund's investment portfolio was valued at $36,062,909.
KBWR historical stock prices picture
KBWR (KBWR) has the following price history information. Looking back at KBWR historical stock prices for the last five trading days, on February 13, 2026, KBWR opened at $67.80, traded as high as $69.11 and as low as $67.69, and closed at $68.90. Trading volume was a total of 5.30K shares. On February 17, 2026, KBWR opened at $69.37, traded as high as $69.37 and as low as $68.70, and closed at $69.04. Trading volume was a total of 3.70K shares. On February 18, 2026, KBWR opened at $69.59, traded as high as $69.59 and as low as $68.77, and closed at $68.77. Trading volume was a total of 2.40K shares. On February 19, 2026, KBWR opened at $68.04, traded as high as $68.55 and as low as $67.98, and closed at $68.48. Trading volume was a total of 2.70K shares. On February 20, 2026, KBWR opened at $68.25, traded as high as $69.45 and as low as $68.25, and closed at $69.31. Trading volume was a total of 3.00K shares.

KBWR Historical Stock Prices By Date:

KBWR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into KBWR shares, starting with a $10,000 purchase of KBWR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 07/20/2016
End date: 02/20/2026
Start price/share: $41.79
End price/share: $69.31
Starting shares: 239.29
Ending shares: 306.38
Dividends reinvested/share: $12.56
Total return: 112.35%
Average Annual Total Return: 8.17%
Starting investment: $10,000.00
Ending investment: $21,244.12
Years: 9.59
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 07/20/2016
End date: 02/20/2026
Start price/share: $41.79
End price/share: $69.31
Dividends collected/share: $12.56
Total return: 95.92%
Average Annual Total Return: 7.26%
Starting investment: $10,000.00
Ending investment: $19,590.07
Years: 9.59
KBWR Historical Closing Prices
Date Close
02/13/2026$68.90
02/17/2026$69.04
02/18/2026$68.77
02/19/2026$68.48
02/20/2026$69.31
Financials Historical Prices
KBWR is categorized under the Financials sector; below are some other companies in the same sector:

KBWX Historical Stock Prices
KBWY Historical Stock Prices
KCAP Historical Stock Prices
KCE Historical Stock Prices
KCG Historical Stock Prices
KCLI Historical Stock Prices
KED Historical Stock Prices
KEF Historical Stock Prices
KEY Historical Stock Prices
KF Historical Stock Prices

Email EnvelopeFree KBWR Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

KBWR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.