22.02.2020 23:21:43
DJ US FINANCIALS PR
699.83
USD
-5.5800
-0.79%
22.02.2020 00:05
 
Chart
Kursdaten
Kurs 699.83 Eröffnung 702.83
Diff. absolut -5.58 Tages-Hoch 703.17
Diff. % -0.79 % Tages-Tief 696.62
Volumen 656266872 Umsatz -
Schlusskurs vom 20.02.2020 705.41 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.02.2020 / 00:05
Währung USD Aktualisierungsstand 22.02.2020 / 23:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.82% 707.8 672.7
1 Woche -0.92% 707.8 696.6
1 Monat 1.15% 707.8 672.7
3 Monate 6.36% 707.8 653.1
6 Monate 13.99% 707.8 599.4
1 Jahr 18.96% 707.8 571.7
3 Jahre 32.01% 707.8 491.9
SMI
30.98
26.51
2.82
4.65
-11.31
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-11.31,"chartHeight":35.203247199486,"year":2018,"ID_NOTATION":"1047672"},"2019":{"performance":30.98,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":2.82,"chartHeight":23.085763352823,"year":2020,"ID_NOTATION":"1047672"}}
{"2018":{"performance":-10.68,"chartHeight":34.703224304937,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":4.65,"chartHeight":27.449001398433,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":37.31049893614,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.47,"chartHeight":17.402168381481,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":29.629002434936,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":41.679363684273,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":1.59,"chartHeight":18.086770602689,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":36.951834882273,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":41.161241496759,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.14,"chartHeight":15.184178413188,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":39.320030029326,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":42.12318416861,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.49,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.02.2020 23:21:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 88.78 0.77% 0.68 542371 87.95 87.37 88.95 100 74.28 93.47 200 7.09% 4.77%
AFLAC 51.53 0.08% 0.04 2977612 51.28 51.12 51.72 100 50.48 52.60 18800 -2.42% -2.59%
AGF ManagementPref. 6.89 -2.27% -0.16 172026 7.06 6.88 7.07 200 6.89 6.95 1400 -3.09% 6.99%
AGNC Investment 19.26 -1.83% -0.36 8569439 19.58 19.26 19.65 600 19.26 19.35 700 -0.41% 8.94%
Alexandria Real Est. 167.98 -0.44% -0.74 916224 168.29 167.24 168.72 200 123.97 167.98 100 -3.97% 3.96%
ALLIED PROP.REAL EST 59.59 -0.68% -0.41 229673 60.00 59.53 60.14 200 59.50 59.70 2100 0.88% 14.44%
Allstate Corp 123.62 0.13% 0.16 1477670 123.29 122.92 124.03 200 123.00 124.40 200 -1.55% 9.93%
American Campus Comm 48.49 0.19% 0.09 448259 48.33 48.33 48.93 100 39.95 55.00 100 1.11% 3.10%
American Express 134.90 -1.23% -1.68 3106406 136.20 133.89 136.27 500 134.60 135.10 500 -0.71% 8.36%
American Financial G 110.34 -1.75% -1.96 460644 111.75 109.68 111.92 100 110.01 130.64 100 -2.19% 0.63%
AIG 48.60 -2.41% -1.20 4913794 49.55 48.59 49.78 500 48.40 48.80 500 0.25% -5.32%
AMER. NATL INS.-TEXA 112.17 -0.73% -0.83 25690 112.56 111.54 113.11 300 112.17 112.74 200 3.19% -4.68%
American Tower 247.01 -0.21% -0.53 2570193 247.94 246.80 248.64 100 243.96 250.00 100 -3.61% 7.48%
Ameriprise Financial 175.43 -2.39% -4.29 595324 178.64 174.67 178.95 100 154.03 200.00 300 -1.90% 5.31%
Annaly Capital Manag 10.34 -1.52% -0.16 10033607 10.47 10.30 10.50 600 10.32 10.45 2000 -0.77% 9.77%
AON 231.51 -1.20% -2.82 890724 234.27 230.69 234.75 100 200.00 242.00 1000 -1.79% 11.15%
Apartment Inv & Mgt 55.49 0.60% 0.33 966819 55.09 55.09 55.68 100 42.95 55.62 100 1.26% 7.43%
Arch Capital Group 47.12 -1.63% -0.78 1346716 47.80 47.01 47.99 100 46.90 49.50 3000 -1.17% 9.86%
Argo Group Intl 62.65 0.53% 0.33 113566 62.46 61.41 62.81 100 62.39 62.78 100 -1.51% -4.71%
ARTIS REAL EST.INV.T 12.66 -0.16% -0.02 474799 12.61 12.56 12.71 400 12.58 12.66 500 2.93% 6.39%
Associated Banc-Corp 19.95 -2.30% -0.47 797372 20.28 19.91 20.28 100 19.70 20.10 100 -1.58% -9.48%
Assurant 140.10 -0.60% -0.84 431111 140.59 139.38 141.58 100 123.37 140.00 100 -1.70% 6.88%
Assured Guaranty 46.30 0.09% 0.04 293409 46.13 45.90 46.44 300 45.59 47.90 100 -0.92% -5.55%
Avalonbay Communitie 228.02 0.38% 0.87 811841 226.95 226.89 229.06 100 222.00 228.59 100 0.22% 8.74%
Axis Capital 63.08 0.46% 0.29 260502 62.73 62.73 63.31 1000 49.59 65.00 2000 -1.17% 6.12%
BancorpSouth 28.61 -1.17% -0.34 293988 28.86 28.43 28.86 100 28.56 36.55 1000 -1.85% -8.91%
Bank of America 34.36 -1.41% -0.49 46675464 34.53 34.13 34.63 1000 34.32 34.45 1700 -1.41% -2.44%
Bank of Hawaii Co. 89.47 -1.58% -1.44 188232 90.54 89.16 90.54 1000 87.28 95.40 1000 -1.61% -5.98%
Bank of Montreal 100.92 -0.33% -0.33 1934114 101.12 100.80 101.48 700 100.83 101.05 200 -0.87% 0.28%
Bank of New York Mel 45.04 -1.72% -0.79 5058517 45.51 44.83 45.74 300 43.53 46.00 100 -1.87% -10.51%
Bank of Nova Scotia 74.24 -0.52% -0.39 1685101 74.46 74.13 74.67 5000 74.21 74.25 100 -0.66% 1.21%
Berkley, W.R. Co. 78.65 0.74% 0.58 3374009 77.99 77.87 78.88 100 68.00 78.65 200 -0.94% 13.82%
Berkshire Hathaway ' 229.33 0.51% 1.16 4702108 227.53 226.98 230.07 500 229.11 229.53 900 1.12% 1.25%
Blackrock 557.00 -1.75% -9.92 494166 563.41 555.00 564.85 100 509.00 576.00 100 -1.58% 10.80%
BOARDWALK REAL EST. 51.38 -0.54% -0.28 72852 51.66 51.32 51.74 100 51.11 51.54 100 2.25% 11.87%
BOK FINL CORP. DL-,0 80.64 -0.38% -0.31 143513 80.50 80.00 81.02 200 80.58 80.64 300 -0.22% -7.73%
Boston Properties 145.78 -0.78% -1.14 811617 146.47 145.27 146.95 500 130.00 145.86 100 -0.98% 5.74%
Brandywine Realty Tr 15.87 -0.69% -0.11 1054667 15.98 15.86 16.05 400 15.85 17.00 100 -1.92% 0.76%
Brookfield Asset Mgm 90.00 -0.57% -0.52 989373 90.37 89.10 90.72 300 89.75 90.07 2700 -0.08% 19.95%
Brown & Brown 48.36 -0.31% -0.15 1402061 48.40 48.02 48.69 300 36.91 48.38 600 1.07% 22.49%
Camden Property Trus 120.42 0.60% 0.72 554234 119.72 119.61 120.56 100 44.76 120.50 100 1.29% 13.50%
Canaccord Genuity 5.71 1.06% 0.06 367669 5.64 5.59 5.72 500 5.68 5.75 4800 -0.70% 17.98%
Canadian Imperial Bk 109.17 -0.06% -0.07 1052672 109.12 108.69 109.33 400 109.08 109.17 500 -0.80% 1.03%
Canadian Western Ban 32.14 -1.95% -0.64 193710 32.69 32.13 32.72 100 32.13 32.19 100 -2.19% 0.78%
Capital One 101.15 -2.31% -2.39 2764513 102.51 100.72 102.81 100 100.15 104.00 1000 -1.45% -1.71%
Capitol Federal Fina 13.35 -0.15% -0.02 250311 13.40 13.33 13.45 8600 13.35 13.36 2500 0.75% -2.77%
Cathay General Banco 36.25 -1.31% -0.48 178997 36.65 36.07 36.70 5900 36.25 36.26 200 -1.28% -4.73%
CBL & Assoc. Propert 0.53 -3.07% -0.02 2324457 0.55 0.52 0.55 200 0.50 0.57 100 -22.77% -49.52%
CBRE Group 'A' 62.73 -1.52% -0.97 1059029 63.49 62.39 63.70 300 61.50 66.00 100 -1.92% 2.35%
CDN APARTMENT PROP. 59.10 -0.99% -0.59 435959 59.78 59.03 60.05 1500 59.02 59.33 100 0.54% 11.49%
Charles Schwab 46.19 -4.92% -2.39 13502093 48.09 45.93 48.43 100 46.20 47.92 200 -2.20% -2.88%
CHARTWELL RETIREM.RE 14.16 -0.63% -0.09 351498 14.26 14.09 14.29 800 14.10 14.24 300 -2.14% 1.87%
Chimera Investment C 22.52 -2.00% -0.46 2845420 22.90 22.50 22.96 3700 22.50 23.55 1000 0.09% 9.53%
Chubb Ltd 163.75 0.37% 0.60 1267980 162.65 162.65 164.04 100 149.00 165.25 400 -0.49% 5.20%
CI Financial Co. 25.32 -0.55% -0.14 652092 25.40 25.31 25.81 200 25.23 25.42 200 0.92% 16.63%
Cincinnati Financial 111.32 -0.71% -0.80 682455 111.91 110.77 112.29 100 99.00 113.93 300 -3.38% 5.87%
CIT Group 47.00 -1.96% -0.94 767224 47.54 46.63 47.62 100 44.86 49.17 500 -0.63% 3.00%
Citigroup 76.44 -2.28% -1.78 14020006 77.56 76.15 77.96 1000 76.30 76.59 500 -2.98% -4.32%
CME Group 208.83 -0.08% -0.17 2869537 208.78 207.50 210.64 100 203.51 210.00 100 -2.02% 4.04%
CNO Financial Group 19.27 -1.43% -0.28 965807 19.42 19.05 19.44 100 18.21 19.31 300 -2.33% 6.29%
COLLIERS INTL GRP IN 119.74 0.02% 0.02 109824 119.89 118.33 120.07 100 119.12 120.09 800 0.18% 18.44%
Comerica 62.48 -1.50% -0.95 2118509 62.95 61.78 62.95 100 60.00 62.95 1500 -0.45% -12.92%
COMINAR REAL EST.INV 15.12 -0.72% -0.11 244600 15.23 15.11 15.28 200 15.11 15.13 500 -1.18% 6.78%
Commerce Bancshares 69.03 -1.30% -0.91 646548 69.50 68.53 69.74 500 60.69 69.04 900 -1.61% 1.60%
Corporate office Pro 29.63 -0.34% -0.10 388434 29.72 29.59 29.86 600 29.54 59.66 500 -1.89% 0.85%
Cullen/Frost Bankers 93.00 -1.46% -1.38 248105 93.85 92.81 93.85 100 75.18 98.89 100 -0.64% -4.89%
Diamondrock Hospital 10.56 0.67% 0.07 5114365 11.29 10.54 11.79 100 8.67 10.62 400 1.64% -4.69%
Digital Realty Trust 138.13 1.34% 1.83 3346758 136.53 136.03 138.46 100 120.00 149.92 100 5.04% 15.36%
Discover Fin Serv 75.32 -0.62% -0.47 1722792 75.29 74.43 75.44 200 74.50 75.61 1000 -1.44% -11.20%
Diversified Healthca 7.85 -0.38% -0.03 3164593 7.86 7.84 8.05 500 7.65 8.10 2000 1.95% -6.99%
Douglas Emmett 44.52 -0.76% -0.34 781103 44.76 44.44 44.92 100 11.32 44.57 100 -1.77% 1.41%
DREAM OFFICE R.E.I. 36.24 1.74% 0.62 247828 35.82 35.82 36.71 100 36.24 36.40 100 5.69% 16.42%
Duke Realty Co. 38.83 0.41% 0.16 2879111 38.67 38.51 38.88 100 36.76 39.00 100 0.91% 12.00%
DUNDEE CORP. A 1.25 6.84% 0.08 116561 1.17 1.15 1.25 900 1.22 1.26 2200 9.65% 5.04%
E Trade Financial 53.35 -2.52% -1.38 17221063 54.52 53.14 54.72 100 53.45 53.69 300 20.73% 17.59%
E-L FINL CORP. LTD 830.00 -0.15% -1.25 1600 820.02 820.02 830.00 100 826.64 838.75 100 1.93% 0.13%
East West Bancorp 46.09 -3.31% -1.58 1417495 47.15 45.93 47.34 100 42.82 51.00 200 -3.58% -5.36%
EastGroup Properties 142.16 -0.14% -0.20 181635 142.64 141.77 142.69 100 120.72 142.46 100 0.18% 7.15%
Eaton Vance Co. 50.38 -2.52% -1.30 737969 51.31 50.20 51.44 300 32.12 56.99 100 2.50% 7.90%
EPR PROPERTIES DL -, 68.23 -1.39% -0.96 847416 69.19 68.17 69.35 100 68.30 68.89 300 -2.75% -3.41%
Equifax 159.53 -1.18% -1.90 786579 160.48 158.78 161.31 100 100.00 159.65 100 -2.10% 13.85%
Equity Commonwealth 33.02 -0.15% -0.05 358822 33.00 32.93 33.22 100 30.25 33.60 200 -0.81% 0.58%
Equity Lifestyle Pro 77.02 -0.34% -0.26 504861 77.31 76.68 77.55 100 67.19 77.08 100 2.37% 9.42%
Equity Residential 87.01 0.71% 0.61 1517417 86.18 86.10 87.14 200 86.80 88.25 100 0.64% 7.53%
ERIE INDEMNITY CO. A 159.00 -0.98% -1.58 78502 160.27 158.59 161.04 1000 159.00 159.01 200 -2.79% -4.22%
Essex Property Trust 329.03 0.90% 2.92 463117 325.99 325.99 329.74 100 301.00 329.46 100 1.50% 9.36%
Everest Reinsurance 289.85 0.67% 1.92 235022 287.40 286.97 289.95 800 272.70 295.00 1000 -0.52% 4.70%
EXTENDICARE INC. 8.55 -0.23% -0.02 109237 8.53 8.50 8.57 2100 8.51 8.56 2100 -1.38% 1.30%
Extra Space Storage 109.20 1.76% 1.89 929452 107.12 107.08 109.80 100 105.10 114.13 1000 -5.40% 3.39%
EZCORP 4.87 -3.85% -0.20 409086 5.07 4.83 5.15 600 4.77 5.50 3000 -0.81% -28.59%
F.N.B. 11.82 -0.67% -0.08 1788243 11.81 11.69 11.84 200 11.00 12.15 200 -0.42% -6.93%
Fairfax Financial 629.06 -0.57% -3.61 34438 631.85 627.97 637.11 100 629.00 630.05 100 0.02% 3.17%
Federal Realty Inves 129.00 1.06% 1.35 627340 127.79 127.50 129.09 100 100.00 175.90 100 1.39% 0.21%
Federated Hermes B 35.61 -2.22% -0.81 540531 36.46 35.59 36.67 200 28.73 38.00 800 0.11% 9.27%
Fifth Third Bancorp 29.40 -1.44% -0.43 3598857 29.58 29.16 29.70 400 28.94 29.48 1800 -0.68% -4.36%
First American Finan 65.01 -0.03% -0.02 408206 65.05 64.62 65.42 200 41.96 72.17 100 -0.73% 11.47%
First Capital Realty 21.74 -0.91% -0.20 642278 21.98 21.72 22.00 100 21.71 21.83 11700 -0.41% 5.18%
FIRST FIN. BANKSHS D 34.02 -2.02% -0.70 331829 34.64 33.97 34.76 1700 34.02 34.03 2200 -1.62% -3.08%
First Horizon Nation 16.08 -0.37% -0.06 5081282 16.01 15.86 16.14 100 15.90 16.74 200 -0.50% -2.90%
First Midwest Bancor 20.65 -0.67% -0.14 392703 20.72 20.42 20.75 6900 20.65 20.66 4700 -1.76% -10.45%
FIRST NATIONAL FIN. 37.97 -0.47% -0.18 45232 38.49 37.56 38.49 500 37.85 38.08 100 -0.47% -0.29%
First Rep.Bank San F 116.62 -0.91% -1.07 914447 116.92 115.04 117.33 100 116.18 123.16 200 -0.94% -0.71%
Franklin Resources 25.20 -1.83% -0.47 5012612 25.41 24.98 25.48 500 24.42 27.11 100 3.45% -3.00%
Franklin Street Prop 7.65 0.26% 0.02 452263 7.66 7.51 7.72 300 7.30 8.90 100 -4.38% -10.63%
Fulton Financial Co. 16.52 -1.14% -0.19 639934 16.66 16.46 16.67 300 16.30 16.89 200 -1.78% -5.22%
Gallagher & , Arthur 107.83 -0.31% -0.34 800486 107.89 106.74 108.20 100 96.00 108.25 100 -1.22% 13.23%
Genworth Financial ' 4.33 0.23% 0.01 3853902 4.29 4.28 4.41 1100 4.33 4.42 100 0.70% -1.59%
Genworth MI Canada 57.00 -2.18% -1.27 210493 57.85 56.64 58.36 200 56.98 57.18 100 -2.83% 0.32%
Glacier Bancorp 43.19 -1.84% -0.81 177646 43.87 43.07 43.87 4100 43.16 43.20 200 -2.13% -6.09%
Globe Life 110.14 -0.92% -1.02 428846 110.71 109.63 111.12 100 93.80 110.52 100 -0.73% 4.65%
GMP Capital 1.90 -1.55% -0.03 8630 1.94 1.89 1.94 100 1.90 1.91 100 -1.04% -1.55%
Goldman Sachs Group 230.62 -0.91% -2.11 3082273 230.91 228.37 231.80 500 230.03 230.80 500 -2.72% 0.30%
Great-West Lifeco 34.12 -0.81% -0.28 836316 34.22 34.04 34.34 1000 34.10 34.20 1000 -1.81% 2.59%
Greenhill & 16.42 -2.96% -0.50 179582 16.66 16.09 16.66 100 16.00 20.00 100 -8.83% -3.86%
H+R REAL EST.INV.UTS 21.68 0.00% 0.00 446247 21.70 21.68 21.86 200 21.66 21.72 1000 0.93% 2.75%
Hancock Whitney 39.78 -0.90% -0.36 339278 40.02 39.39 40.02 300 39.79 39.81 3300 -1.63% -9.34%
Hanover Insurance Gr 136.70 -0.52% -0.71 318233 137.23 136.23 137.95 100 136.35 159.82 100 -0.78% 0.02%
Hartford FS 58.05 -0.05% -0.03 2380306 57.91 57.73 58.31 100 55.10 59.30 100 -1.78% -4.48%
Healthcare Realty Tr 37.69 1.45% 0.54 2206765 37.24 37.24 37.88 100 20.80 37.78 600 2.61% 12.95%
Healthpeak Propertie 37.15 -0.38% -0.14 8038120 37.35 37.06 37.64 300 36.50 37.51 100 -0.43% 7.77%
Highwoods Properties 51.81 0.27% 0.14 854574 51.57 51.49 51.88 100 39.52 103.60 500 -1.33% 5.93%
Home Capital Group 31.06 -0.32% -0.10 497338 32.14 31.00 32.35 2200 30.90 31.10 100 -2.45% -5.76%
Horace Mann Educator 45.14 -0.29% -0.13 183360 45.26 44.78 45.27 100 44.97 45.23 100 -0.88% 3.39%
Host Hotels & Resort 17.38 1.16% 0.20 8200499 17.10 16.96 17.40 1000 16.45 18.00 100 2.78% -6.31%
Huntington Bancshare 13.91 -1.63% -0.23 8930518 14.01 13.80 14.08 200 13.83 14.12 5000 -1.21% -7.76%
IA Financial Corp 69.84 -1.13% -0.80 360421 70.31 69.74 71.01 100 69.82 70.07 100 0.94% -2.09%
IBERIABANK 73.01 -0.23% -0.17 427974 72.93 71.92 73.25 200 67.19 77.50 100 -0.45% -2.43%
IGM Financial 39.95 -1.02% -0.41 200088 40.20 39.84 40.35 100 39.88 40.00 300 1.37% 7.16%
Intact Financial Co. 153.60 -0.72% -1.11 216145 154.64 153.52 155.48 200 153.50 154.04 100 0.56% 9.39%
Intercont Exchange 94.75 -0.48% -0.46 2047257 95.08 94.50 95.20 100 92.80 97.44 100 -2.18% 2.38%
International Bancsh 40.38 -0.81% -0.33 157432 40.62 40.13 40.70 600 40.40 40.41 2800 -1.34% -6.25%
Invesco 17.48 -3.05% -0.55 6074282 17.89 17.37 17.92 300 17.29 17.90 200 -1.69% -2.78%
Invesco Mortgage Cap 18.23 -0.16% -0.03 2136184 18.28 18.00 18.28 700 17.85 18.50 5000 1.33% 9.49%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 161.20 -2.80% -4.65 192715 165.34 161.07 165.34 100 145.28 196.81 100 -5.92% -7.40%
JPMorgan Chase 135.81 -1.22% -1.68 9772770 136.55 134.92 136.92 800 135.62 135.81 1000 -1.20% -2.58%
KEMPER CORP. DL-,10 78.13 -0.60% -0.47 184122 78.17 76.75 78.60 100 64.70 91.00 700 -2.25% 0.81%
Keycorp 19.67 -1.75% -0.35 8108024 19.88 19.50 19.95 200 19.46 19.95 1000 -0.30% -2.82%
Kilroy Realty Co. 86.35 -0.88% -0.77 755645 86.88 85.94 87.02 100 8.00 104.04 100 -2.19% 2.92%
Kimco Realty 19.07 0.58% 0.11 3001554 18.92 18.85 19.17 1600 18.45 19.18 2000 -0.99% -7.92%
Laurentian Bank of C 43.99 -0.36% -0.16 180836 44.18 43.90 44.20 2700 43.98 44.01 200 0.43% -0.99%
Legg Mason 50.35 -0.22% -0.11 2767492 50.50 50.35 50.51 1900 50.36 50.40 100 23.65% 40.21%
Lexington Realty Tru 11.74 -0.09% -0.01 2201996 11.72 11.69 11.81 200 10.90 17.02 200 1.65% 10.55%
Lincoln National 59.77 -2.06% -1.26 1774183 60.22 59.33 60.58 100 55.00 62.50 3500 -2.19% 1.29%
Loews 53.63 -0.48% -0.26 1096162 53.65 53.14 53.86 200 53.50 53.78 100 -1.03% 2.17%
M and T Bank 168.57 -0.57% -0.96 826584 168.46 167.28 168.94 600 166.04 179.00 100 -0.71% -0.70%
Macerich 23.70 1.11% 0.26 2650989 23.39 23.27 23.97 100 23.71 23.90 400 3.77% -11.96%
Mack-Cali Realty Co. 21.48 -0.56% -0.12 3077488 21.58 21.10 21.58 200 20.36 22.68 100 -2.85% -7.13%
Manulife Financial C 25.79 -3.01% -0.80 8345972 26.43 25.68 26.52 900 25.78 25.83 1000 -1.23% -2.16%
Markel Co. 1340.84 -0.02% -0.24 21434 1336.93 1328.08 1347.64 10 1297.87 1400.00 10 1.30% 17.29%
Marsh & McLennan Cos 116.35 -0.62% -0.73 1947776 116.58 115.54 116.94 100 95.10 117.67 100 -2.05% 4.43%
MasterCard 339.70 -1.38% -4.75 4998133 342.55 335.61 343.89 300 339.11 339.69 400 -0.37% 13.77%
MBIA 9.29 0.11% 0.01 514949 9.28 9.19 9.33 100 9.23 16.00 100 -0.85% -0.11%
Mercury General Co. 50.45 -1.54% -0.79 164761 51.10 50.35 51.17 100 50.00 53.00 600 -2.61% 3.53%
MetLife 51.23 -2.01% -1.05 5307986 51.98 50.95 52.06 100 50.94 52.90 100 -2.01% 0.51%
MFA Financial 7.90 -1.62% -0.13 6838776 8.02 7.86 8.04 2000 7.85 8.10 1200 0.25% 3.27%
Mid-America Apartm. 147.77 0.05% 0.07 703105 147.82 147.43 148.88 3700 138.00 147.88 100 1.55% 12.07%
Moodys 271.83 -2.52% -7.04 961462 276.83 269.11 276.83 100 259.37 278.00 100 -2.16% 14.50%
Morgan Stanley 52.42 -2.47% -1.33 29541326 53.50 52.09 53.59 100 50.00 54.20 100 -6.12% 2.54%
MSCI 309.08 -3.93% -12.63 1101795 317.38 303.52 317.56 100 298.59 320.00 100 -4.18% 19.71%
NASDAQ Inc 115.18 0.60% 0.69 2527232 114.24 113.99 115.45 100 115.20 115.65 300 -0.88% 7.54%
National Bank of Can 74.79 0.13% 0.10 1031533 74.46 74.27 75.01 1000 74.73 74.85 1000 1.40% 3.76%
National Retail Prop 58.15 0.05% 0.03 1390570 58.07 58.01 58.40 100 53.25 63.14 100 1.95% 8.45%
New York Community B 11.47 0.70% 0.08 4543298 11.34 11.26 11.51 400 11.01 11.68 100 2.50% -4.58%
Northern Trust 101.94 -0.74% -0.76 990408 101.86 100.58 102.11 400 96.77 112.00 100 0.73% -4.05%
Ocwen Financial Co. 1.40 -2.78% -0.04 1285786 1.46 1.38 1.49 200 1.39 1.72 2000 -2.78% 2.19%
Old National Bancorp 18.10 -0.60% -0.11 919253 18.16 18.00 18.16 8500 18.09 18.10 2300 -1.04% -1.04%
Old Republic Intl Co 23.22 0.09% 0.02 1332802 23.16 23.06 23.28 1000 23.06 23.78 100 -1.15% 3.80%
Omega Healthcare Inv 44.65 0.22% 0.10 1170731 44.55 44.47 44.85 700 42.52 44.91 200 0.74% 5.43%
Onex Co. 85.25 -0.86% -0.74 122188 85.79 85.09 86.33 200 85.02 85.54 100 -1.08% 3.75%
PacWest Bancorp. 36.38 -1.81% -0.67 1033551 36.75 35.93 36.86 100 35.80 36.35 200 -1.91% -4.94%
PARK NATIONAL DL 6,2 98.87 -0.78% -0.78 17839 99.64 98.33 99.64 1000 98.05 99.50 500 -0.85% -3.43%
Peoples United Finan 16.29 -0.37% -0.06 4079609 16.25 16.13 16.32 100 14.82 16.40 1400 0.25% -3.61%
PIEDMONT OFF. RLTY T 24.41 -0.53% -0.13 484997 24.51 24.32 24.59 100 18.75 26.70 400 -0.16% 9.76%
PNC Financial Servic 153.80 -0.44% -0.68 1547548 153.60 151.78 154.07 200 149.52 155.50 200 -0.21% -3.65%
POTLATCHDELTIC CORP. 42.53 1.55% 0.65 395895 41.84 41.60 42.56 100 37.50 47.50 500 1.24% -1.71%
Power Corporation of 34.01 -0.82% -0.28 2840092 34.16 33.91 34.20 100 34.00 34.09 100 -1.08% 1.67%
Power Financial Co. 36.31 - - - - - - 100 36.25 36.31 1000 0.28% 3.92%
Principal Financial 54.41 -2.80% -1.57 1125358 55.59 54.37 55.65 200 54.00 54.55 100 -3.46% -1.07%
- - - - - - - - - - - 0.00% 0.00%
Proassurance Co. 32.70 0.74% 0.24 409899 33.96 32.40 34.18 100 32.65 33.80 300 -1.06% -9.52%
Progressive 81.46 0.77% 0.62 2730523 80.62 80.26 81.72 1500 71.14 84.00 200 -2.76% 12.53%
Prologis Inc 99.23 0.28% 0.28 6382456 98.93 98.92 99.79 100 98.07 99.99 100 1.72% 11.32%
Prosperity Bancshare 74.33 -0.72% -0.54 544549 74.50 73.75 74.57 100 68.55 74.46 100 0.45% 3.39%
Provident Financialr 22.80 -0.13% -0.03 220537 22.88 22.80 22.97 300 22.79 27.00 100 -0.70% -7.51%
Prudential Financial 92.60 -1.26% -1.18 2103102 92.93 91.43 93.33 100 91.45 94.50 2000 -1.99% -1.22%
Public Storage 225.77 1.52% 3.39 1379171 221.84 221.78 227.38 100 218.00 240.00 100 -3.03% 6.02%
Raymond James Financ 97.61 -3.60% -3.65 1184618 100.34 97.13 100.75 100 97.26 98.43 200 -1.35% 9.11%
Rayonier 29.72 0.34% 0.10 2729954 29.54 29.27 29.72 100 14.72 49.00 100 0.88% -9.28%
Realty Income 82.44 0.65% 0.53 2222490 81.83 81.53 82.50 200 81.50 84.00 100 2.73% 11.97%
Redwood Trust 17.44 -0.11% -0.02 1472558 17.45 17.33 17.48 100 16.00 17.70 1000 -3.00% 5.44%
Regency Centers 63.68 0.34% 0.21 1069238 63.32 63.19 64.11 10300 63.67 63.68 3000 -0.50% 0.97%
Regions Financial 16.33 -1.27% -0.21 12312659 16.42 16.18 16.45 100 15.59 16.69 200 -1.27% -4.84%
Reinsurance Grp of A 151.67 -1.00% -1.53 393544 152.61 151.16 153.55 100 143.53 152.20 100 -1.65% -6.99%
RenaissanceRe 198.29 0.77% 1.52 251231 196.34 196.15 198.78 100 198.19 228.65 100 0.06% 1.16%
Riocan Real Estate I 27.50 -0.43% -0.12 979838 27.70 27.49 27.82 500 27.48 27.55 10300 -0.61% 2.77%
RLI CORP. DL 1 91.11 -1.27% -1.17 724414 92.55 91.03 92.93 100 80.00 97.10 100 -5.06% 1.21%
Royal Bank of Canada 109.21 1.12% 1.21 5527953 109.00 108.67 109.42 1000 109.17 109.24 100 0.84% 6.29%
SEI Investment 68.37 -1.26% -0.87 405095 68.97 67.93 69.09 200 62.72 75.00 100 -0.25% 4.41%
Selective Insurance 66.18 0.00% 0.00 215922 66.12 65.30 66.44 100 59.77 66.19 700 -5.43% 1.52%
Service Properties T 22.64 0.62% 0.14 1237407 22.43 22.38 22.83 200 22.60 23.62 800 0.22% -6.95%
Signature Bank 145.37 -0.75% -1.10 319687 145.82 144.15 145.96 21000 145.32 190.00 200 0.70% 6.41%
Simon Property Group 142.25 1.22% 1.72 3180155 139.85 139.85 142.77 100 135.12 142.74 100 2.40% -4.50%
SL Green Realty 93.38 -0.83% -0.78 906540 93.94 93.08 94.47 2000 80.11 94.67 100 -1.75% 1.63%
SLM CORPORATION 12.04 -1.95% -0.24 4183873 12.28 12.00 12.32 100 12.05 12.50 400 -0.17% 35.13%
SMARTCENTRES REIT V. 31.48 0.80% 0.25 1195646 31.22 31.21 31.69 200 31.47 31.52 2700 0.13% 0.87%
St. Joe 21.53 -1.06% -0.23 1203596 21.81 21.46 22.08 100 14.23 24.39 100 -4.01% 8.57%
Starwood Property Tr 25.98 -0.08% -0.02 1394425 25.97 25.93 26.07 100 25.50 26.05 500 0.15% 4.51%
State Street 77.13 -0.98% -0.76 3684513 77.44 76.50 77.85 100 74.60 81.10 100 -0.92% -2.49%
Stifel Financial Co. 66.71 -2.92% -2.01 368938 68.20 66.70 68.48 400 65.00 67.02 100 -0.99% 9.99%
Sun Life Financial 65.23 -0.64% -0.42 1866144 65.51 64.83 65.51 100 65.11 65.32 100 -1.82% 10.17%
Sunstone Hotel Inves 13.26 1.22% 0.16 3073521 13.09 13.01 13.31 300 10.00 13.80 700 -1.85% -4.74%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 -1.00% 0.00%
SVB Financial Group 261.42 -3.46% -9.37 561191 268.34 259.51 270.00 500 260.00 270.80 200 -1.51% 4.13%
Synovus Financial Co 35.39 -2.37% -0.86 755332 35.88 35.23 36.02 100 33.82 38.50 300 -3.39% -9.72%
T. Rowe Price Group 136.27 -1.07% -1.47 1059010 137.64 134.84 137.64 100 132.50 148.00 300 -0.82% 11.84%
Tanger Factory Outle 12.82 1.26% 0.16 2862592 12.55 12.50 12.87 300 12.52 12.86 300 -1.46% -12.97%
Taubman Centers 53.15 -0.04% -0.02 2879685 53.22 53.10 53.29 500 52.10 54.00 100 -0.19% 70.96%
TFS Financial Co. 22.24 0.27% 0.06 136718 22.12 22.03 22.24 100 22.05 22.35 700 1.09% 13.01%
TMX Group 116.38 0.25% 0.29 85747 115.99 115.86 116.54 1300 116.00 116.60 100 -0.61% 3.49%
Toronto-Dominion Ban 75.77 -0.28% -0.21 2365253 75.79 75.51 76.10 5000 75.71 75.78 700 0.64% 4.04%
Travelers Companies 135.16 0.88% 1.18 1469657 134.26 133.24 135.33 500 133.92 140.45 100 -1.89% -1.31%
Truist Financial 54.85 -0.83% -0.46 5640328 54.83 54.24 55.10 100 50.60 55.24 1500 -0.16% -2.61%
TRUSTMARK CORP. 31.85 -1.06% -0.34 380718 32.15 31.64 32.19 3700 31.85 31.86 7000 -0.93% -7.71%
Two Harbors Investme 15.45 -2.40% -0.38 3913216 15.76 15.45 15.81 100 15.01 16.00 11800 1.05% 5.68%
U.S. Bancorp 54.55 -0.46% -0.25 5666030 54.52 54.05 54.69 3200 54.50 55.40 100 -1.02% -7.99%
UDR 50.93 0.39% 0.20 2318310 50.67 50.60 51.02 100 25.95 51.00 100 1.21% 9.06%
UMB Financial Co. 67.72 -0.35% -0.24 173071 67.77 67.00 67.77 1500 67.74 67.76 3700 -0.97% -1.34%
Umpqua Hldgs. 17.75 -1.36% -0.24 966529 17.85 17.62 17.89 14900 17.75 17.76 10100 -0.36% 0.31%
United Bankshares 33.50 -2.08% -0.71 820848 34.09 33.39 34.09 200 32.01 39.88 1000 -2.50% -13.35%
Unum Group 29.97 -0.50% -0.15 1328531 29.83 29.36 30.05 100 27.14 30.99 300 -0.13% 2.78%
Valley National Banc 10.85 -1.36% -0.15 1273033 10.97 10.80 10.97 1000 10.78 11.09 600 -1.36% -5.24%
Ventas 62.99 0.95% 0.59 3364427 62.45 62.33 63.38 200 62.88 63.70 100 5.42% 9.09%
Visa 208.81 -1.25% -2.64 9233229 209.90 207.42 210.22 100 208.03 208.81 400 -0.70% 11.13%
Vornado Realty Trust 63.85 -0.67% -0.43 1609257 64.16 63.36 64.28 100 52.19 75.32 600 -5.95% -3.98%
Waddell & Reed Finan 16.10 -2.01% -0.33 994686 16.39 16.08 16.39 100 15.75 17.35 300 -0.68% -3.71%
Washington Federal 34.61 -1.30% -0.46 595921 34.97 34.60 35.18 13900 34.61 34.62 200 -1.03% -5.57%
Washington Real Esta 31.15 -0.16% -0.05 436595 31.22 31.05 31.52 100 23.15 35.00 200 -1.11% 6.75%
Webster Financial Co 46.20 -3.59% -1.72 467620 47.57 46.09 47.61 500 44.80 48.02 300 -1.11% -13.42%
Weingarten Realty In 31.12 1.24% 0.38 922852 30.70 30.66 31.12 500 28.50 32.33 100 1.63% -0.38%
Wells Fargo 47.70 0.76% 0.36 21729106 47.48 47.10 47.85 100 48.10 48.37 100 -1.08% -11.34%
Welltower Inc 87.11 -0.05% -0.04 2201968 87.36 87.00 88.17 100 77.83 89.28 500 -2.47% 6.52%
WESTAMERICA BANCORPO 65.01 -1.10% -0.72 79023 65.51 64.70 65.51 100 64.94 65.01 100 -1.99% -4.07%
WESTERN UNION 25.77 -2.75% -0.73 12934474 26.34 25.56 26.42 100 25.20 26.99 1000 -1.79% -3.77%
Weyerhaeuser 30.73 -0.45% -0.14 3151114 30.74 30.29 30.82 2000 30.51 31.00 600 0.23% 1.75%
WHITE MTNS INS. GRP 1142.06 -0.26% -2.94 8728 1142.00 1136.99 1146.96 200 935.00 1219.00 400 -0.54% 2.38%
Wintrust Financial C 63.84 -1.94% -1.26 253872 64.74 63.64 64.94 300 63.81 63.87 200 -2.16% -9.96%
Zions Bancorporation 45.43 -1.77% -0.82 2009945 45.80 45.01 46.04 500 44.00 49.50 2500 -1.79% -12.50%