27.09.2021 06:01:28
DJ US FINANCIALS PR
826.57
USD
1.8500
0.22%
25.09.2021 00:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2021 824.72 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.09.2021 / 00:01
Währung USD Aktualisierungsstand 27.09.2021 / 06:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 25.18% 840.1 640.0
1 Woche 1.50% 829.2 788.5
1 Monat -0.15% 840.1 788.5
3 Monate 3.52% 840.1 774.7
6 Monate 14.29% 840.1 717.2
1 Jahr 51.88% 840.1 537.8
3 Jahre 34.78% 840.1 399.5
30.98
26.51
1.13
25.18
10.4
SMI
-3.32
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.98,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":-3.32,"chartHeight":14.746926938772,"year":2020,"ID_NOTATION":"1047672"},"2021":{"performance":25.18,"chartHeight":25.344458464072,"year":2021,"ID_NOTATION":"1047672"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.09.2021 06:01:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 156.41 0.54% 0.84 157609 154.64 154.03 156.99 100 154.70 176.12 600 -2.50% 53.80%
AFLAC 52.63 0.46% 0.24 2167269 52.41 52.30 53.02 100 51.00 53.55 100 -2.52% 18.35%
AGF ManagementPref. 7.67 0.52% 0.04 80886 7.60 7.54 7.70 300 7.62 7.70 400 -1.03% 26.15%
AGNC Investment 16.16 -0.37% -0.06 4314336 16.21 16.15 16.25 100 16.20 16.22 2200 1.13% 3.59%
Alexandria Real Est. 195.39 -0.68% -1.34 406230 196.41 195.06 197.15 100 193.80 210.00 200 0.78% 9.63%
ALLIED PROP.REAL EST 41.00 -0.44% -0.18 185769 41.06 40.79 41.16 400 40.97 41.10 100 -1.09% 8.38%
Allstate Corp 130.50 -0.24% -0.31 1162914 130.79 130.43 131.66 200 128.30 137.39 100 -0.40% 18.71%
American Campus Comm 49.81 -0.66% -0.33 411672 50.06 49.80 50.74 100 46.82 53.58 500 2.26% 16.46%
American Express 175.72 1.36% 2.36 2680362 173.37 173.30 176.00 100 175.61 175.89 500 7.20% 45.33%
American Financial G 132.40 -0.60% -0.80 254414 132.53 132.24 133.36 100 132.40 137.00 100 0.30% 51.11%
American Internation 54.81 0.53% 0.29 5669274 54.62 54.32 55.21 1000 54.61 54.99 1000 1.86% 44.77%
AMERICAN NATL GRP DL 190.36 0.16% 0.30 37439 190.34 190.04 191.48 100 189.85 190.36 100 0.53% 98.04%
American Tower 282.18 -2.02% -5.82 2318706 287.89 281.36 288.43 400 282.01 289.50 100 -3.94% 25.72%
Ameriprise Financial 271.40 1.36% 3.65 385431 267.30 267.25 272.18 100 240.00 277.06 100 0.69% 39.66%
Annaly Capital Manag 8.85 -0.11% -0.01 13511739 8.88 8.85 8.92 3200 8.87 8.90 11600 2.19% 4.73%
Aon PLC A 299.17 0.30% 0.88 891878 297.98 296.76 300.69 100 255.00 300.41 100 3.44% 41.61%
Apartment Investment 6.85 -1.86% -0.13 535870 6.92 6.85 6.98 100 6.83 7.04 500 2.09% 29.73%
Arch Capital Group 39.18 0.46% 0.18 6199087 39.07 38.80 39.27 100 37.50 55.00 2000 -0.31% 8.62%
Argo Group Intl 50.82 -0.57% -0.29 65595 50.87 50.77 51.41 100 43.17 59.61 100 -0.59% 16.29%
ARTIS REAL EST.INV.T 11.66 -0.77% -0.09 261775 11.75 11.66 11.77 100 11.65 11.67 5600 0.78% 9.38%
Associated Banc-Corp 21.15 1.39% 0.29 1444200 20.85 20.84 21.30 200 19.30 22.50 100 4.29% 24.05%
Assurant 161.16 0.78% 1.24 220742 160.20 159.69 161.68 100 160.69 162.10 100 -0.17% 18.31%
Assured Guaranty 47.14 -1.07% -0.51 399315 47.75 47.13 48.07 100 47.00 48.45 300 1.07% 49.70%
Avalonbay Communitie 226.41 -0.38% -0.86 770220 227.43 225.98 230.15 1000 224.00 229.03 100 2.97% 41.13%
Axis Capital 45.07 0.31% 0.14 619266 45.00 44.49 45.28 400 43.00 48.84 100 -2.00% -10.56%
BancorpSouth 29.55 0.37% 0.11 826592 29.35 29.24 29.84 300 19.41 32.00 13400 3.76% 7.69%
Bank of America 42.14 1.08% 0.45 39042262 41.72 41.65 42.34 1300 42.16 42.18 1000 4.05% 39.03%
Bank of Hawaii Co. 81.55 0.37% 0.30 182129 81.30 81.27 82.40 200 75.00 91.98 500 4.79% 6.43%
Bank of Montreal 128.46 0.07% 0.09 799414 127.87 127.84 128.93 200 128.40 128.55 200 0.48% 32.73%
Bank of New York Mel 51.55 0.10% 0.05 2724793 51.31 51.31 52.14 500 50.09 55.00 100 0.78% 21.47%
Bank of Nova Scotia 78.25 0.20% 0.16 3002025 78.00 78.00 78.36 1300 78.24 78.27 200 0.08% 13.74%
Berkshire Hathaway ' 277.87 -0.09% -0.25 3109731 278.30 277.41 279.13 800 277.87 278.45 900 0.40% 19.84%
Blackrock 874.62 -0.18% -1.55 322521 870.00 866.96 876.60 100 841.50 945.00 100 -0.23% 21.22%
BOARDWALK REAL EST. 48.39 -0.86% -0.42 62207 48.57 48.15 48.83 100 48.22 48.40 500 -0.82% 43.42%
BOK FINL CORP. DL-,0 88.70 0.81% 0.71 150246 87.97 87.97 89.72 900 88.59 88.70 7800 4.18% 29.53%
Boston Properties 112.77 0.28% 0.32 974930 112.42 112.17 113.67 100 108.50 118.42 400 2.53% 19.30%
Brandywine Realty Tr 13.52 -0.22% -0.03 1545780 13.51 13.49 13.66 100 12.85 14.50 300 1.81% 13.52%
Brookfield Asset Mgm 70.87 -0.38% -0.27 699502 70.90 70.11 71.08 200 70.77 71.01 1000 2.89% 34.68%
Brown & Brown 58.10 1.08% 0.62 812303 57.51 57.46 58.14 300 46.00 69.98 100 1.91% 22.55%
Camden Property Trus 149.75 -0.89% -1.35 399207 150.79 149.71 152.02 100 110.30 154.10 100 0.94% 49.87%
Canaccord Genuity 14.25 -1.18% -0.17 202292 14.38 14.09 14.38 100 14.25 14.28 100 -6.19% 27.69%
Canadian Imperial Bk 145.84 -0.08% -0.11 1889776 145.88 145.60 146.63 1000 145.84 145.86 900 -0.10% 34.14%
Canadian Western Ban 36.22 0.75% 0.27 133366 35.98 35.95 36.44 200 36.22 36.32 5000 -1.07% 26.55%
Capital One 166.17 0.09% 0.15 2695069 165.13 164.96 168.05 200 164.08 166.60 100 4.14% 68.10%
Capitol Federal Fina 11.41 1.15% 0.13 415495 11.26 11.26 11.56 25100 11.41 11.42 2000 4.20% -8.72%
Cathay General Banco 40.94 1.76% 0.71 353936 40.07 40.07 41.05 200 38.53 41.68 200 2.92% 27.18%
CBL & Associates Pro 0.18 -1.08% -0.00 210545 0.18 0.18 0.19 6100 0.09 0.14 3600 -4.66% 340.96%
CBRE Group 'A' 96.52 0.49% 0.47 811869 95.46 95.29 96.98 300 85.00 99.80 300 0.77% 53.89%
CDN APARTMENT PROP. 61.30 -1.05% -0.65 457696 61.78 61.09 61.79 500 61.25 61.48 100 0.89% 22.62%
Charles Schwab 75.59 1.74% 1.29 6437441 74.03 73.94 75.94 500 75.10 75.98 100 7.33% 42.52%
CHARTWELL RETIREM.RE 12.32 -0.88% -0.11 415427 12.40 12.30 12.49 5200 12.31 12.37 1100 -2.61% 10.10%
Chimera Investment C 15.44 0.19% 0.03 1247687 15.39 15.35 15.49 200 15.43 15.50 1000 1.91% 50.63%
Chubb Ltd 176.75 -0.42% -0.74 1089707 177.27 176.53 178.20 100 169.20 197.00 100 -2.10% 14.83%
CI Financial Co. 26.32 1.00% 0.26 356932 26.01 26.01 26.56 100 26.30 26.40 200 -2.37% 66.79%
Cincinnati Financial 116.62 0.44% 0.51 252363 116.36 115.37 117.17 100 116.00 125.00 100 0.15% 33.48%
CIT Group 52.00 0.21% 0.11 619365 51.90 51.65 52.37 100 48.00 70.00 100 2.85% 44.85%
Citigroup 71.18 0.42% 0.30 15788389 70.71 70.71 71.58 100 71.08 71.18 100 1.74% 15.44%
CME Group 198.01 2.34% 4.53 1889341 193.53 192.83 198.54 200 197.95 199.15 100 4.96% 8.77%
CNO Financial Group 23.30 1.08% 0.25 678416 23.10 22.87 23.44 100 22.50 23.49 100 -0.17% 4.81%
Colliers Internation 165.21 1.48% 2.41 82733 162.99 162.50 166.25 1700 165.10 165.62 100 -0.34% 45.84%
Comerica 78.44 1.65% 1.27 1269726 77.21 77.02 79.51 100 70.55 79.52 100 5.90% 40.42%
COMINAR REAL EST.INV 10.23 -0.87% -0.09 223114 10.29 10.23 10.33 500 10.22 10.26 4700 -2.20% 26.14%
Commerce Bancshares 68.72 0.93% 0.63 469473 67.88 67.57 68.92 100 67.50 79.75 100 3.18% 4.60%
Corporate office Pro 27.72 -1.00% -0.28 309590 27.88 27.72 28.13 100 24.75 28.45 100 2.33% 6.29%
Cullen/Frost Bankers 118.12 1.65% 1.92 343714 115.58 115.58 119.31 100 96.38 118.78 100 6.16% 35.41%
Diamondrock Hospital 9.42 0.21% 0.02 1536844 9.33 9.27 9.51 100 9.16 11.00 200 5.02% 14.18%
Digital Realty Trust 152.72 -1.27% -1.96 1083693 154.35 152.11 155.01 100 152.00 152.75 100 -2.60% 9.47%
Discover Financial S 130.01 1.39% 1.78 1384891 127.70 127.00 131.16 2300 129.55 130.49 500 5.15% 43.61%
Diversified Healthca 3.48 -3.06% -0.11 772693 3.52 3.48 3.57 1000 3.49 3.60 200 2.65% -15.53%
Douglas Emmett 32.44 -1.10% -0.36 1276870 32.72 32.42 33.03 300 31.35 37.54 100 0.71% 11.17%
DREAM OFFICE R.E.I. 23.18 -0.69% -0.16 83309 23.20 23.17 23.31 200 23.06 23.30 200 -0.47% 17.07%
Duke Realty Co. 48.85 -0.95% -0.47 1480969 49.20 48.76 49.42 500 48.25 55.00 500 -1.17% 22.22%
DUNDEE CORP. A 1.50 -0.66% -0.01 27900 1.51 1.48 1.51 4000 1.48 1.52 2000 -3.23% 7.91%
E-L FINL CORP. LTD 925.00 - - - - - - 100 915.00 933.25 100 0.00% 0.00%
East West Bancorp 75.20 1.75% 1.29 797729 73.67 73.40 75.34 2600 75.19 75.20 3600 4.13% 48.29%
EastGroup Properties 170.13 -0.90% -1.54 77428 170.92 169.60 171.54 100 152.96 202.15 100 -0.29% 23.23%
EPR Properties 50.81 -0.88% -0.45 400636 51.12 50.53 51.68 100 47.53 53.00 100 2.79% 56.34%
Equifax 265.50 0.14% 0.38 376288 263.60 263.04 266.20 100 233.61 325.00 100 -1.11% 37.68%
Equity Commonwealth 25.57 -0.20% -0.05 1831282 25.59 25.47 25.75 100 24.50 34.08 200 -0.43% -6.27%
Equity Lifestyle Pro 80.84 -1.05% -0.86 688421 81.54 80.35 81.95 100 54.34 90.00 100 -1.11% 27.59%
Equity Residential 81.54 -0.35% -0.29 1283379 81.44 81.44 82.61 200 80.98 88.00 200 1.59% 37.55%
ERIE INDEMNITY CO. A 180.96 -0.71% -1.29 50771 182.48 180.50 183.48 100 97.00 193.50 1000 -1.23% -26.32%
Essex Property Trust 327.52 -1.02% -3.38 193494 329.58 327.42 333.10 100 322.28 335.00 200 1.55% 37.95%
Everest Re Group 255.74 0.20% 0.52 153249 254.91 253.27 256.57 200 185.00 257.48 100 -0.05% 9.25%
EXTENDICARE INC. 7.70 -0.26% -0.02 131644 7.75 7.67 7.76 3100 7.70 7.71 200 -2.78% 15.96%
Extra Space Storage 172.61 -2.59% -4.59 1026482 176.55 172.47 177.51 300 172.10 199.50 100 -4.16% 48.98%
EZCORP 7.66 1.32% 0.10 572256 7.56 7.53 7.71 100 5.56 8.25 100 8.19% 59.92%
F.N.B. Corp. 11.36 1.25% 0.14 2120766 11.21 11.19 11.39 100 5.41 11.58 600 3.65% 19.58%
Fairfax Financial 523.52 -0.58% -3.07 20482 526.59 522.03 528.89 100 523.00 525.00 100 -2.46% 20.67%
Federal Realty Inves 119.02 -0.37% -0.44 457811 118.81 118.64 119.86 100 86.69 119.02 100 -0.23% 39.83%
Federated Hermes B 31.14 0.78% 0.24 331643 30.81 30.64 31.33 100 28.73 35.00 100 0.58% 7.79%
Fifth Third Bancorp 41.51 1.84% 0.75 5565823 40.26 40.22 41.60 100 41.48 41.82 400 3.46% 50.56%
First American Finan 67.55 1.05% 0.70 537893 66.65 66.65 67.72 500 64.00 67.54 100 0.45% 30.83%
First Capital REIT 18.00 -0.83% -0.15 387205 18.14 17.98 18.19 1000 17.98 18.03 6200 0.61% 32.84%
FIRST FIN. BANKSHS D 44.97 -0.22% -0.10 484275 44.85 44.45 45.09 1300 44.90 44.97 29900 0.72% 24.31%
First Horizon 16.08 1.32% 0.21 3382121 15.86 15.82 16.14 100 15.80 16.95 2700 5.65% 26.02%
First Midwest Bancor 18.49 0.82% 0.15 393342 18.33 18.33 18.64 200 17.18 21.20 800 3.12% 16.14%
FIRST NATIONAL FIN. 44.16 -0.20% -0.09 22839 44.15 43.80 44.37 100 43.93 44.28 1000 0.18% 6.46%
First Republic Bank 197.61 0.90% 1.77 993017 195.85 195.19 198.00 100 196.04 199.61 100 -1.21% 34.49%
Franklin Resources 31.66 0.96% 0.30 1772178 31.20 31.20 31.77 400 31.43 31.75 800 1.05% 26.69%
Franklin Street Prop 4.64 -1.07% -0.05 354825 4.73 4.62 4.75 100 4.36 5.00 100 -0.43% 6.18%
Fulton Financial Co. 15.02 1.28% 0.19 1056734 14.83 14.82 15.12 500 14.00 15.13 4500 1.62% 18.08%
Gallagher & , Arthur 154.04 1.17% 1.78 959685 152.28 152.01 154.36 100 139.76 159.00 100 3.81% 24.52%
Genworth Financial ' 3.69 4.53% 0.16 4310614 3.51 3.50 3.75 100 3.65 3.69 300 4.83% -2.38%
Glacier Bancorp 52.45 1.69% 0.87 323824 51.49 51.26 52.62 100 47.50 64.00 100 3.82% 14.00%
Globe Life 88.76 -0.27% -0.24 281644 89.02 88.70 90.31 100 78.00 99.50 100 -1.01% -6.53%
Goldman Sachs Group 390.85 -0.26% -1.01 1789664 390.47 388.60 392.49 200 390.31 391.15 100 -0.16% 48.21%
Great-West Lifeco 38.47 0.05% 0.02 421071 38.52 38.44 38.63 900 38.41 38.50 2500 -1.38% 26.75%
Greenhill & 14.36 -2.51% -0.37 91998 14.70 14.33 14.73 600 10.60 16.70 100 3.31% 18.29%
H+R REAL EST.INV.UTS 16.14 -1.16% -0.19 387538 16.25 16.13 16.25 1000 16.13 16.14 500 -1.22% 21.44%
Hancock Whitney 45.36 0.62% 0.28 269080 45.01 44.33 45.75 2800 45.33 45.36 16700 3.97% 33.33%
Hanover Insurance Gr 133.10 0.38% 0.51 247921 133.43 132.37 134.89 100 115.32 133.61 100 1.81% 13.84%
Hartford FS 69.40 0.03% 0.02 1863080 69.55 69.29 69.99 100 62.56 70.70 100 -0.23% 41.69%
Healthcare Realty Tr 30.48 -1.80% -0.56 1272002 31.00 30.47 31.27 100 28.95 31.50 1000 0.46% 2.97%
Healthpeak Propertie 34.04 -1.33% -0.46 3075950 34.33 33.84 34.55 100 23.88 38.00 500 -2.30% 12.60%
Highwoods Properties 44.51 -0.02% -0.01 564432 44.52 44.38 44.94 100 14.90 49.50 500 0.82% 12.31%
Home Capital Group 37.45 -0.08% -0.03 32540 37.44 37.25 37.57 100 37.34 37.50 400 -0.37% 26.09%
Horace Mann Educator 39.63 0.41% 0.16 151882 39.54 39.45 40.37 100 33.77 52.00 700 -0.08% -5.73%
Host Hotels & Resort 16.96 0.24% 0.04 6807212 16.92 16.80 17.14 1000 16.75 17.11 100 4.31% 15.93%
Huntington Bancshare 15.19 0.53% 0.08 9366157 15.01 15.01 15.37 200 15.14 15.26 700 1.54% 20.19%
IA Financial Corp 69.74 -0.91% -0.64 160870 69.91 69.35 70.42 100 69.54 70.02 100 -2.98% 26.39%
IGM Financial 46.47 0.00% 0.00 266615 46.25 46.25 46.56 1400 46.27 46.55 100 -2.31% 34.66%
Intact Financial Co. 170.53 -0.41% -0.71 152483 171.79 170.44 172.17 100 170.16 171.09 100 -0.37% 13.14%
Intercontinental Exc 119.74 0.70% 0.83 1796255 118.65 118.37 119.91 100 110.78 120.00 100 1.73% 3.86%
International Bancsh 40.84 0.59% 0.24 143713 40.38 40.12 41.43 800 40.82 42.80 2000 1.90% 9.08%
Invesco 24.94 0.36% 0.09 2525992 24.71 24.51 24.99 1000 23.80 24.97 1900 -4.99% 43.09%
Invesco Mortgage Cap 3.12 0.00% 0.00 2090146 3.12 3.10 3.15 200 3.11 3.15 1000 0.00% -7.69%
Jones Lang Lasalle 249.49 0.99% 2.44 306692 245.27 245.02 250.18 100 200.00 287.10 100 4.33% 68.15%
JPMorgan Chase 163.04 1.15% 1.86 10102432 161.44 160.82 163.59 100 163.00 163.05 300 3.40% 28.31%
KEMPER CORP. DL-,10 67.31 -0.19% -0.13 145528 67.00 66.44 67.75 100 61.00 78.00 100 3.44% -12.39%
Keycorp 21.14 0.81% 0.17 5767032 21.01 20.97 21.34 100 21.13 21.75 200 1.83% 28.82%
Kilroy Realty Co. 69.00 0.35% 0.24 1151734 68.76 68.46 69.38 100 56.46 70.76 100 5.76% 20.21%
Kimco Realty 21.60 -1.19% -0.26 2581942 21.72 21.57 21.95 100 17.33 22.29 200 -0.55% 43.90%
Laurentian Bank of C 40.84 0.22% 0.09 126108 40.61 40.61 41.09 100 40.75 41.00 1100 -0.46% 30.90%
Lexington Realty Tru 12.87 -1.83% -0.24 1460437 13.04 12.87 13.11 200 10.89 15.88 100 -3.74% 21.19%
Lincoln National 68.53 1.62% 1.09 1507751 67.10 66.88 69.16 500 58.00 70.00 500 1.47% 36.22%
Loews 52.96 0.04% 0.02 783507 52.99 52.95 53.43 100 52.52 63.50 100 -0.23% 17.64%
M and T Bank 143.26 0.92% 1.31 668036 142.19 141.63 144.24 100 140.82 150.00 100 4.15% 12.54%
Macerich 17.80 -2.20% -0.40 1622195 18.00 17.70 18.21 500 17.51 18.21 300 2.48% 66.82%
Mack-Cali Realty Co. 17.36 0.29% 0.05 837678 17.26 17.24 17.70 100 15.00 19.75 100 5.28% 39.33%
Manulife Financial 24.43 -0.33% -0.08 1823093 24.43 24.40 24.66 800 24.41 24.45 300 -0.33% 7.86%
Markel 1227.00 1.17% 14.15 25526 1210.00 1210.00 1231.95 10 1190.50 1250.00 20 1.44% 18.75%
Marsh & McLennan Cos 159.46 0.59% 0.93 1486554 158.72 158.36 159.82 100 145.00 161.00 100 2.33% 36.29%
MasterCard 358.16 1.16% 4.09 3306211 354.03 352.76 359.93 400 357.51 358.98 600 4.41% 0.34%
MBIA 11.23 0.27% 0.03 186611 11.18 11.17 11.31 900 5.01 13.00 700 2.46% 70.67%
Mercury General Co. 55.97 -1.08% -0.61 123060 56.76 55.84 56.94 100 53.72 56.50 100 -1.94% 7.20%
MetLife 61.36 0.16% 0.10 4351388 61.40 61.23 62.24 500 61.26 62.20 100 -0.58% 30.69%
MFA Financial 4.72 -0.63% -0.03 1255612 4.75 4.71 4.76 1000 4.68 4.70 1700 1.72% 21.34%
Mid-America Apartmen 189.28 -1.01% -1.94 394863 190.41 189.12 191.98 100 157.73 209.97 100 0.96% 49.40%
Moodys 376.27 -0.17% -0.65 337282 375.81 373.31 378.61 100 298.67 445.00 100 1.69% 29.64%
Morgan Stanley 102.91 -0.62% -0.64 5529301 103.39 102.81 104.13 1000 101.00 103.50 100 1.14% 50.17%
MSCI 661.37 1.19% 7.79 214960 650.75 646.80 661.74 100 630.00 663.63 100 3.07% 48.11%
NASDAQ Inc 196.78 0.61% 1.20 662580 194.91 194.39 197.12 100 195.70 197.77 100 2.01% 48.24%
National Bank of Can 95.80 -0.09% -0.09 3258571 95.81 95.53 96.54 1100 95.75 95.91 200 -2.22% 33.72%
National Retail Prop 44.16 -1.32% -0.59 1035372 44.54 43.89 44.71 100 43.85 44.14 300 -1.21% 7.92%
New York Community B 12.69 0.16% 0.02 3559955 12.66 12.63 12.78 100 12.40 12.72 500 -0.24% 20.28%
Northern Trust 109.33 -0.05% -0.05 686352 109.09 109.09 110.66 100 107.00 112.42 200 1.04% 17.38%
Ocwen Financial Co. 28.37 0.07% 0.02 25865 28.08 28.08 28.75 100 26.50 79.36 400 -0.07% -1.87%
Old National Bancorp 16.55 0.98% 0.16 857185 16.41 16.41 16.66 100 15.88 17.87 100 3.70% -0.06%
Old Republic Interna 22.99 -0.26% -0.06 1169206 23.03 22.92 23.16 100 22.90 23.06 1000 0.00% 16.64%
Omega Healthcare Inv 30.86 -2.00% -0.63 2624282 31.27 30.81 31.50 200 30.90 31.03 2100 -3.17% -15.03%
Onex Co. 91.85 0.17% 0.16 69218 91.27 91.27 92.64 100 91.40 92.26 100 -1.82% 25.72%
PacWest Bancorp. 45.38 1.48% 0.66 748889 44.50 44.50 45.59 200 45.36 45.37 5500 7.97% 78.66%
PARK NATIONAL DL 6,2 121.25 0.46% 0.56 31036 119.61 119.61 121.89 300 120.62 138.25 100 2.83% 15.47%
Peoples United Finan 16.73 0.78% 0.13 2038835 16.57 16.56 16.88 100 16.65 16.82 300 4.43% 29.39%
PIEDMONT OFF. RLTY T 17.46 -0.85% -0.15 365918 17.50 17.43 17.71 100 13.04 19.50 700 0.87% 7.58%
PNC Financial Servic 194.50 0.46% 0.89 1195424 193.61 193.51 196.25 500 190.00 194.60 200 2.95% 30.54%
POTLATCHDELTIC CORP. 53.51 -0.56% -0.30 268805 53.57 53.11 54.17 1200 53.50 53.53 2100 0.92% 6.98%
Power Corporation of 41.81 -0.71% -0.30 5585967 42.00 41.76 42.30 7400 41.80 41.87 200 -3.08% 43.04%
Principal Financial 64.45 0.36% 0.23 975810 64.33 64.18 65.41 400 62.15 66.80 200 -1.09% 29.91%
Proassurance Co. 23.45 1.25% 0.29 114585 23.05 23.05 23.85 700 22.50 24.30 100 -0.76% 31.82%
Progressive 91.56 -0.01% -0.01 1690076 91.93 91.30 92.29 300 86.90 96.00 500 -1.13% -7.40%
Prologis 127.90 -0.73% -0.94 2092772 128.75 127.46 129.19 100 125.67 127.95 100 -1.70% 28.34%
Prosperity Bancshare 67.68 0.03% 0.02 380281 67.66 67.57 68.48 300 66.74 72.33 100 2.50% -2.42%
Provident Financialr 22.86 0.62% 0.14 189985 22.67 22.67 23.13 400 18.20 26.00 100 2.83% 27.28%
Prudential Financial 103.75 0.52% 0.54 1292292 103.24 103.15 104.81 100 101.00 104.70 400 0.59% 32.89%
Public Storage 303.88 -0.50% -1.54 650777 305.81 302.38 307.68 100 302.95 337.26 100 -2.30% 31.59%
Raymond James Financ 93.13 1.67% 1.53 1209218 91.15 91.10 94.16 100 86.77 93.25 400 4.48% 46.02%
Rayonier 36.90 -0.86% -0.32 489134 37.01 36.65 37.22 100 34.73 38.50 100 -1.10% 25.60%
Realty Income 66.46 -1.95% -1.32 4079049 67.56 66.22 67.82 100 66.60 66.75 200 -1.80% 6.90%
Redwood Trust 12.88 1.10% 0.14 1441565 12.86 12.83 13.11 100 13.00 13.11 100 1.50% 46.70%
Regency Centers 68.30 0.03% 0.02 585779 67.96 67.90 68.65 100 56.20 68.87 200 -0.01% 49.81%
Regions Financial 20.65 1.23% 0.25 8713666 20.41 20.37 20.77 100 20.48 20.70 100 4.14% 28.10%
Reinsurance Group of 110.14 -0.40% -0.44 233562 110.44 110.02 111.66 100 91.88 151.83 100 -0.94% -4.97%
RenaissanceRe 140.39 -0.93% -1.32 273317 142.31 140.02 142.40 500 138.09 171.87 100 -2.51% -15.34%
Riocan Real Estate I 22.27 -0.58% -0.13 837168 22.31 22.23 22.40 200 22.26 22.30 8600 -1.37% 32.96%
RLI CORP. DL 1 102.22 1.29% 1.30 102378 101.20 100.43 102.44 100 101.30 123.40 100 -0.36% -1.85%
Royal Bank of Canada 127.90 -0.20% -0.25 3298146 128.00 127.60 128.45 1000 127.80 127.93 100 0.19% 22.29%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 60.37 1.72% 1.02 445066 59.25 59.16 60.48 5300 60.34 60.37 4300 1.24% 5.05%
Selective Insurance 79.04 1.15% 0.90 129317 78.00 78.00 79.26 300 78.97 79.04 7800 2.15% 18.01%
Service Properties T 11.30 -0.79% -0.09 593239 11.33 11.21 11.45 3600 11.30 11.31 10700 4.05% -1.65%
Signature Bank 260.79 -0.07% -0.19 511750 257.04 256.33 263.65 100 242.00 309.00 200 -0.34% 92.76%
Simon Property Group 133.85 -0.94% -1.27 1362330 134.65 133.82 136.25 200 133.25 136.00 100 1.97% 56.95%
SL Green Realty 73.25 1.43% 1.03 830942 73.05 72.40 74.07 300 67.06 74.52 100 7.15% 19.46%
SLM CORPORATION 17.89 0.06% 0.01 1653405 17.79 17.60 18.07 100 17.50 18.00 100 -1.16% 44.39%
SMARTCENTRES REIT V. 30.54 -0.42% -0.13 198928 30.61 30.51 30.71 700 30.53 30.57 3600 -0.75% 32.32%
St. Joe 42.03 -0.76% -0.32 106956 42.00 41.70 42.34 100 41.06 43.38 400 -2.39% -0.99%
Starwood Property Tr 25.40 -0.08% -0.02 1602969 25.42 25.29 25.56 100 25.35 25.49 4000 2.46% 31.61%
State Street 85.74 -0.14% -0.12 5686778 85.72 85.54 86.81 100 85.50 85.87 300 1.08% 17.81%
Stifel Financial Co. 69.30 1.58% 1.08 407373 68.02 68.02 69.51 100 64.10 80.00 100 2.55% 37.34%
Sun Life Financial 64.13 0.42% 0.27 771374 63.86 63.82 64.35 100 64.10 64.27 100 -0.87% 13.30%
Sunstone Hotel Inves 12.32 0.33% 0.04 1948511 12.27 12.19 12.44 200 8.25 12.95 200 3.18% 8.74%
SVB Financial 649.96 1.22% 7.81 538456 636.83 636.83 653.54 100 620.00 700.00 100 6.48% 67.59%
Synovus Financial Co 42.83 2.42% 1.01 1291391 41.71 41.71 43.10 100 38.00 44.82 200 6.36% 32.31%
T. Rowe Price Group 211.22 -0.40% -0.84 548171 211.14 210.39 212.69 100 210.33 217.05 400 -1.07% 39.52%
Tanger Factory Outle 17.05 -2.24% -0.39 714800 17.33 17.02 17.49 100 17.01 17.30 100 -2.57% 71.18%
TFS Financial Co. 18.99 0.00% 0.00 106593 18.93 18.93 19.16 100 18.50 19.19 100 1.50% 7.71%
TMX Group 138.94 0.80% 1.10 50725 137.78 137.66 139.41 100 138.70 139.64 100 1.00% 9.28%
Toronto-Dominion Ban 83.26 0.08% 0.07 2572348 83.18 83.12 83.48 500 83.26 83.28 1100 0.95% 15.77%
Travelers Companies 156.46 0.28% 0.44 833645 155.97 155.48 156.78 100 143.79 163.25 100 0.11% 11.46%
Truist Financial 58.00 1.59% 0.91 5608382 57.29 57.03 58.33 800 57.76 59.99 100 4.83% 21.01%
TRUSTMARK CORP. 31.92 1.24% 0.39 271293 31.44 31.44 32.24 1100 31.92 31.93 3900 4.55% 16.88%
Two Harbors Investme 6.64 0.61% 0.04 4197501 6.60 6.58 6.67 1900 6.62 6.65 1000 1.84% 4.24%
U.S. Bancorp 59.79 0.84% 0.50 4770747 59.40 59.27 60.32 300 59.50 60.75 200 4.88% 28.33%
UDR 53.55 -0.80% -0.43 1603972 53.74 53.51 54.32 100 51.79 59.70 100 0.70% 39.34%
UMB Financial Co. 95.55 1.97% 1.85 207968 93.83 93.36 97.52 100 95.48 95.55 600 5.86% 38.50%
Umpqua Hldgs. 20.09 1.88% 0.37 1958971 19.71 19.69 20.20 400 20.00 21.75 300 4.09% 32.69%
United Bankshares 33.70 0.06% 0.02 381906 33.59 33.48 34.03 1800 33.68 33.70 23000 1.97% 4.01%
Unum Group 24.34 0.95% 0.23 2618301 24.18 24.07 24.75 100 23.90 26.00 100 0.29% 6.10%
Valley National Banc 13.18 2.17% 0.28 3855346 13.09 12.95 13.35 100 12.54 13.30 300 8.84% 35.18%
Ventas 55.38 -1.95% -1.10 2968294 56.22 55.01 56.63 100 53.00 55.38 200 -3.01% 12.93%
Visa 231.59 1.44% 3.28 6461244 228.93 228.62 231.95 300 231.59 231.77 500 4.44% 5.88%
Vornado Realty Trust 44.10 1.85% 0.80 2328974 43.82 43.65 44.66 500 40.00 47.13 100 6.83% 18.10%
W.R. Berkley 73.31 0.56% 0.41 551185 72.72 72.72 73.58 100 70.70 76.69 200 1.55% 10.37%
Washington Federal 33.42 1.61% 0.53 983375 32.86 32.86 33.54 600 33.40 33.42 26100 1.49% 29.84%
Washington Real Esta 25.08 -0.59% -0.15 400680 25.09 25.06 25.33 300 21.53 25.08 1000 -0.67% 15.95%
Webster Financial Co 51.65 1.49% 0.76 673197 50.71 50.52 51.90 200 30.00 55.55 200 6.08% 22.54%
Wells Fargo 47.92 0.25% 0.12 20384668 47.78 47.73 48.57 1000 47.90 47.94 3700 3.12% 58.78%
Welltower Inc 83.30 -2.85% -2.44 1918840 85.24 82.62 85.67 100 74.39 88.88 100 -2.95% 28.91%
WESTAMERICA BANCORPO 55.51 0.74% 0.41 83603 54.95 54.73 56.01 5400 55.51 55.57 400 0.65% 0.40%
WESTERN UNION 20.23 0.05% 0.01 3475981 20.18 20.14 20.44 1200 19.81 20.22 600 -2.74% -7.79%
Weyerhaeuser 37.19 -0.19% -0.07 4212819 37.22 37.14 37.66 100 37.02 38.00 500 2.82% 10.92%
WHITE MTNS INS. GRP 1096.38 1.47% 15.87 16070 1091.31 1091.31 1104.95 100 5.01 1369.00 300 2.26% 9.57%
Wintrust Financial C 78.31 0.91% 0.71 173320 77.56 77.34 78.72 500 78.25 78.31 15900 4.47% 28.19%
Zions Bancorp. 60.25 1.50% 0.89 981195 59.18 59.18 60.66 100 56.84 60.96 100 5.54% 38.70%