28.11.2021 04:16:48
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1688.27
USD
-56.1000
-3.22%
26.11.2021 23:38
 
Chart
Kursdaten
Kurs 1688.27 Eröffnung 1703.06
Diff. absolut -56.10 Tages-Hoch 1703.06
Diff. % -3.22 % Tages-Tief 1676.79
Volumen - Umsatz -
Schlusskurs vom 25.11.2021 1744.37 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.11.2021 / 23:38
Währung USD Aktualisierungsstand 28.11.2021 / 04:16
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 28.14% 1779.3 1279.3
1 Woche -1.13% 1747.2 1676.8
1 Monat -4.58% 1769.3 1676.8
3 Monate 0.78% 1779.3 1595.2
6 Monate 4.53% 1779.3 1557.8
1 Jahr 32.52% 1779.3 1246.5
3 Jahre 54.99% 1779.3 781.5
32.56
26.51
1.13
28.14
13.97
SMI
-0.54
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"13521301"},"2020":{"performance":-0.54,"chartHeight":8.7942093819093,"year":2020,"ID_NOTATION":"13521301"},"2021":{"performance":28.14,"chartHeight":26.382628145728,"year":2021,"ID_NOTATION":"13521301"}}
{"2019":{"performance":26.51,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4620247999721,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.97,"chartHeight":23.202691743531,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.978504376013,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":23.631324782726,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.104654126602,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.324522190244,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.03,"chartHeight":23.226109562992,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.780143402234,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.60581635149,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.76,"chartHeight":17.319635915087,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.382628145728,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.898651016152,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.21,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.11.2021 04:16:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 170.19 -3.38% -5.95 107835 169.99 166.74 171.17 100 155.80 190.00 100 -2.31% 67.35%
AFLAC 55.57 -2.53% -1.44 3429724 55.65 54.63 55.95 200 55.01 55.40 100 0.23% 24.96%
AGF ManagementPref. 8.00 -3.03% -0.25 79629 8.15 7.90 8.15 200 7.94 8.08 200 -2.08% 31.58%
AGNC Investment 15.91 -0.75% -0.12 7329336 16.00 15.76 16.00 34400 15.91 15.94 2900 -0.44% 1.99%
Alexandria Real Est. 204.45 -2.82% -5.93 425287 208.07 204.33 209.81 100 202.00 206.69 200 -1.04% 14.72%
ALLIED PROP.REAL EST 43.12 -2.24% -0.99 212238 43.69 42.98 43.69 100 43.08 43.22 100 -2.00% 13.98%
Allstate Corp 115.12 0.37% 0.42 1929896 111.92 111.30 115.48 100 114.00 115.80 400 2.84% 4.72%
American Campus Comm 52.03 -3.22% -1.73 347752 52.89 51.61 53.41 100 45.00 56.00 400 -2.46% 21.65%
American Express 156.82 -8.62% -14.79 6804152 165.09 154.50 165.24 100 156.25 157.00 400 -9.63% 29.70%
American Financial G 139.08 -1.87% -2.65 270057 137.33 135.62 139.85 500 135.00 1000.00 1300 -0.98% 58.73%
American Internation 56.05 -3.18% -1.84 4009597 55.31 53.85 56.53 400 55.85 56.05 500 2.00% 48.05%
AMERICAN NATL GRP DL 189.30 -0.29% -0.55 67778 189.30 189.25 190.01 100 184.67 190.95 100 0.00% 96.94%
American Tower 262.87 -0.98% -2.61 1161752 266.58 262.27 267.50 100 262.03 267.97 100 0.72% 17.11%
Ameriprise Financial 291.74 -3.54% -10.72 499178 291.75 285.51 294.97 100 277.46 324.23 100 -2.61% 50.13%
Annaly Capital Manag 8.35 -1.30% -0.11 17540031 8.40 8.28 8.42 2000 8.39 8.40 500 -0.48% -1.18%
Aon PLC A 294.11 -1.54% -4.61 881871 293.51 287.54 295.18 100 239.49 322.00 100 -0.90% 39.21%
Apartment Investment 7.60 -5.35% -0.43 1860613 7.81 7.49 7.81 300 7.50 7.83 300 -2.56% 43.94%
Arch Capital Group 41.89 -4.34% -1.90 1319178 42.67 41.78 42.67 200 40.73 43.49 200 -0.40% 16.14%
Argo Group Intl 57.28 -3.37% -2.00 102318 57.62 55.73 57.65 100 53.56 60.58 100 -0.85% 31.08%
ARTIS REAL EST.INV.T 11.68 -2.34% -0.28 375075 11.84 11.55 11.84 300 11.67 11.69 300 -0.60% 9.57%
Associated Banc-Corp 22.33 -5.34% -1.26 1201832 22.58 21.89 22.65 100 22.23 22.82 100 -3.96% 30.97%
Assurant 157.31 -2.44% -3.93 268363 156.60 155.01 158.31 100 142.74 162.52 100 -1.36% 15.48%
Assured Guaranty 51.84 -3.03% -1.62 211625 51.71 51.14 51.92 100 51.20 52.60 100 -2.50% 64.62%
Avalonbay Communitie 239.39 -3.03% -7.47 395465 243.13 237.89 244.05 100 220.20 242.53 100 -1.08% 49.22%
Axis Capital 50.99 -3.02% -1.59 263311 50.69 49.93 51.37 100 49.33 52.86 100 -1.09% 1.19%
Bank of America 45.76 -3.93% -1.87 55110129 45.52 44.75 46.03 100 45.62 45.64 300 0.79% 50.97%
Bank of Hawaii Co. 82.41 -5.02% -4.36 165182 84.17 81.47 84.17 100 81.98 89.00 100 -3.09% 7.56%
Bank of Montreal 137.93 -2.09% -2.94 1746883 138.10 136.68 138.48 100 137.86 138.00 200 0.03% 42.52%
Bank of New York Mel 56.75 -3.68% -2.17 3300107 56.81 55.97 57.16 200 56.35 57.98 200 -0.56% 33.72%
Bank of Nova Scotia 81.51 -2.83% -2.37 4347358 82.65 81.19 82.66 100 81.47 81.61 300 -1.27% 18.47%
Berkshire Hathaway ' 283.09 -1.46% -4.19 4440721 280.28 279.76 284.71 100 282.12 282.90 900 1.11% 22.09%
Blackrock 901.64 -3.12% -29.08 543222 902.77 896.85 914.06 100 888.00 901.62 200 -1.45% 24.96%
BOARDWALK REAL EST. 55.38 -2.69% -1.53 127500 56.63 54.68 56.63 100 55.27 55.62 100 -0.63% 64.14%
BOK FINL CORP. DL-,0 105.38 -1.46% -1.56 169406 104.73 102.19 105.92 100 99.93 109.99 400 -0.58% 53.88%
Boston Properties 111.68 -5.44% -6.43 724445 114.75 109.64 114.75 100 110.00 117.07 100 -4.50% 18.14%
Brandywine Realty Tr 13.61 -5.55% -0.80 1158846 13.75 13.33 13.77 200 13.25 13.97 200 -3.82% 14.27%
Brookfield Asset Mgm 73.59 -2.17% -1.63 1933208 73.47 72.61 73.78 100 73.33 73.76 100 -2.40% 39.85%
Brown & Brown 64.76 -2.38% -1.58 810389 65.33 64.36 65.68 200 63.12 66.30 200 0.34% 36.60%
Camden Property Trus 166.98 -2.17% -3.71 612337 168.78 166.13 170.40 100 113.08 184.06 100 0.44% 67.11%
Canaccord Genuity 14.69 -3.16% -0.48 150897 14.87 14.46 14.87 200 14.69 14.75 200 -4.61% 31.63%
Canadian Imperial Bk 146.56 -1.87% -2.80 1561808 147.00 146.01 147.15 1300 146.50 146.75 1000 -0.37% 34.81%
Canadian Western Ban 38.70 -2.40% -0.95 152469 39.25 38.40 39.28 1000 38.62 38.99 100 -1.53% 35.22%
Capital One 149.16 -4.30% -6.70 3081395 150.54 144.37 150.54 100 146.20 149.16 800 -1.43% 50.90%
Capitol Federal Fina 11.71 -3.94% -0.48 422833 11.87 11.54 11.88 100 11.42 11.97 100 -2.01% -6.32%
Cathay General Banco 43.00 -5.29% -2.40 327886 44.66 42.31 44.66 100 38.58 44.18 200 -3.15% 33.58%
CBL + ASS. PROP. DL- 30.47 -3.55% -1.12 34870 31.01 29.88 31.50 100 0.00 32.00 400 -0.16% 73321.69%
CBRE Group 'A' 98.09 -5.90% -6.15 1559532 100.59 97.24 101.15 100 97.05 100.91 100 -1.60% 56.39%
CDN APARTMENT PROP. 58.11 -1.36% -0.80 311546 58.13 57.89 58.48 100 58.10 58.13 400 -0.56% 16.24%
Charles Schwab 79.15 -4.80% -3.99 5773768 79.72 77.94 79.82 700 78.50 79.14 100 -1.27% 49.23%
CHARTWELL RETIREM.RE 11.61 -3.49% -0.42 516512 11.70 11.58 11.83 700 11.61 11.63 2600 -1.86% 3.75%
Chimera Investment C 16.43 -1.91% -0.32 1568816 16.35 16.07 16.58 100 16.41 16.58 300 0.00% 60.29%
Chubb Ltd 184.55 -3.08% -5.87 2271439 185.72 183.58 187.03 100 182.97 187.19 100 -1.97% 19.90%
CI Financial Co. 29.39 -2.65% -0.80 267439 29.60 29.12 29.88 100 29.35 29.39 600 -1.61% 86.25%
Cincinnati Financial 117.27 -2.13% -2.55 609683 116.91 114.66 119.08 100 105.00 121.98 200 -1.30% 34.22%
CIT Group 50.96 -5.42% -2.92 560865 51.23 49.38 51.83 100 49.50 52.12 100 3.45% 41.95%
Citigroup 65.50 -2.65% -1.78 24541970 65.01 63.81 65.74 1300 65.30 65.39 500 -1.27% 6.23%
CME Group 222.16 -2.96% -6.78 1006527 225.00 221.11 225.93 100 220.06 225.00 100 -0.51% 22.03%
CNO Financial Group 23.38 -3.71% -0.90 721707 23.19 22.71 23.62 100 22.33 24.56 100 -2.34% 5.17%
Colliers Internation 178.41 -3.51% -6.49 38042 179.00 177.32 182.10 100 177.76 179.64 100 -2.80% 57.49%
Comerica 85.26 -5.80% -5.25 912653 86.34 83.54 86.34 100 83.08 85.52 100 -3.04% 52.63%
COMINAR REAL EST.INV 11.60 -0.09% -0.01 331614 11.57 11.56 11.64 20000 11.60 11.62 100 -0.09% 43.03%
Commerce Bancshares 70.56 -4.73% -3.50 283256 71.83 70.24 73.75 100 70.10 80.59 100 -2.42% 7.40%
Corporate office Pro 26.03 -4.41% -1.20 408027 26.76 25.65 26.76 100 23.75 28.10 100 -4.02% -0.19%
Cullen/Frost Bankers 130.28 -4.55% -6.21 243478 132.55 129.87 133.92 100 115.45 137.23 100 -1.22% 49.35%
Diamondrock Hospital 9.07 -6.78% -0.66 1810075 9.03 8.60 9.09 100 8.80 9.36 100 -5.03% 9.94%
Digital Realty Trust 164.76 -0.87% -1.45 1044132 164.97 164.00 168.54 100 160.46 168.79 100 -0.50% 18.10%
Discover Financial S 114.57 -4.13% -4.93 1613415 114.79 111.04 115.50 200 114.00 114.49 100 0.17% 26.55%
Diversified Healthca 2.85 -10.09% -0.32 2649103 3.05 2.79 3.13 200 2.79 3.23 100 -10.38% -30.83%
Douglas Emmett 33.54 -5.41% -1.92 510185 34.40 33.02 34.52 100 32.77 40.50 100 -5.49% 14.94%
DREAM OFFICE R.E.I. 23.04 -3.84% -0.92 99269 23.70 23.04 23.70 500 23.00 23.17 200 -2.74% 16.36%
Duke Realty Co. 58.37 -2.57% -1.54 881813 59.18 58.37 59.87 100 57.92 59.92 100 -0.55% 46.03%
DUNDEE CORP. A 1.51 -2.58% -0.04 22300 1.49 1.48 1.51 1500 1.46 1.51 600 -4.43% 8.63%
E-L FINL CORP. LTD 900.00 -1.75% -16.00 524 914.99 900.00 914.99 100 898.00 916.00 300 -2.17% 0.00%
East West Bancorp 77.92 -6.05% -5.02 893924 79.65 77.06 79.87 100 77.00 80.50 200 -4.03% 53.66%
EastGroup Properties 202.81 -3.26% -6.84 145548 206.76 201.46 208.73 100 192.96 213.22 100 -1.31% 46.90%
EPR Properties 47.78 -6.57% -3.36 820863 48.95 46.41 49.00 400 47.50 48.58 200 -2.91% 47.02%
Equifax 277.74 -2.02% -5.72 359100 279.14 277.26 281.56 100 112.83 588.88 100 -3.85% 44.03%
Equity Commonwealth 26.02 -0.31% -0.08 951542 25.83 25.56 26.09 100 25.31 26.18 200 -0.15% -4.62%
Equity Lifestyle Pro 84.19 -1.88% -1.61 287332 85.07 83.55 85.20 100 57.69 92.00 100 -0.70% 32.88%
Equity Residential 84.27 -4.04% -3.55 1231127 86.45 84.02 86.78 2000 84.05 84.27 100 -2.06% 42.16%
ERIE INDEMNITY CO. A 209.19 -1.34% -2.85 57514 209.49 208.48 212.03 100 188.62 230.00 1000 -3.05% -14.82%
Essex Property Trust 340.69 -4.64% -16.56 257060 352.39 340.22 353.73 100 325.13 350.33 100 -1.94% 43.50%
Everest Re Group 268.40 -3.42% -9.50 139796 267.82 264.33 271.37 200 185.00 325.00 100 0.48% 14.66%
EXTENDICARE INC. 7.02 -1.68% -0.12 432605 6.97 6.90 7.04 700 7.02 7.07 500 -1.54% 5.72%
Extra Space Storage 198.79 -2.71% -5.53 458657 202.05 197.35 202.80 300 196.17 219.99 200 -1.67% 71.58%
EZCORP 7.57 -4.42% -0.35 827831 7.75 7.34 7.75 200 6.70 9.00 600 -6.54% 58.04%
F.N.B. Corp. 12.02 -4.91% -0.62 2006735 12.15 11.80 12.16 1400 11.70 12.31 100 -2.28% 26.53%
Fairfax Financial 569.47 -2.32% -13.53 40561 570.00 566.72 574.40 100 568.25 570.00 100 -1.78% 31.26%
Federal Realty Inves 124.95 -5.13% -6.75 432536 128.40 122.97 128.73 100 124.16 128.90 100 -3.09% 46.79%
Federated Hermes B 34.22 -3.98% -1.42 483938 34.39 33.65 34.58 100 33.38 35.15 100 -1.24% 18.45%
Fifth Third Bancorp 42.48 -4.75% -2.12 5680948 42.90 41.50 43.33 400 42.35 42.80 400 -2.46% 54.08%
First American Finan 75.88 -1.26% -0.97 306907 75.62 74.85 76.50 500 64.00 81.40 100 -2.22% 46.97%
First Capital REIT 18.40 -1.60% -0.30 491789 18.45 18.26 18.60 200 18.40 18.52 200 -0.92% 35.79%
FIRST FIN. BANKSHS D 50.67 -6.41% -3.47 413162 52.41 50.23 53.04 100 50.50 52.05 100 -4.86% 40.07%
First Horizon 16.52 -4.62% -0.80 3190177 16.72 16.20 16.75 700 16.30 16.65 300 -1.55% 29.47%
First Midwest Bancor 20.64 -3.28% -0.70 551927 20.51 20.07 20.65 100 20.05 21.10 100 0.39% 29.65%
FIRST NATIONAL FIN. 44.09 -1.14% -0.51 75938 44.49 43.67 44.49 600 44.00 44.10 2100 -0.54% 6.29%
First Republic Bank 211.23 -3.09% -6.73 728034 208.66 206.39 213.74 500 190.28 248.90 100 -3.44% 43.76%
Franklin Resources 33.14 -3.77% -1.30 1913085 33.21 32.56 33.50 300 32.41 33.95 300 -4.44% 32.61%
Franklin Street Prop 5.99 -4.62% -0.29 576924 6.11 5.85 6.16 300 5.76 6.42 200 2.74% 37.07%
Fulton Financial Co. 16.20 -5.32% -0.91 1068002 16.53 16.02 16.69 200 15.99 16.66 200 -2.70% 27.36%
Gallagher & , Arthur 163.14 -1.97% -3.28 729896 162.40 160.02 164.01 100 158.82 166.84 100 -0.17% 31.87%
Genworth Financial ' 3.94 -2.72% -0.11 2135111 3.86 3.79 3.94 5000 3.85 3.90 100 -2.23% 4.23%
Glacier Bancorp 55.62 -5.81% -3.43 320805 57.19 54.53 57.66 100 51.44 59.99 900 -5.18% 20.89%
Globe Life 89.08 -4.79% -4.48 434400 89.77 87.97 90.32 100 79.80 106.01 200 -3.65% -6.19%
Goldman Sachs Group 389.39 -2.45% -9.80 2687915 384.48 382.71 391.71 300 387.01 389.08 100 0.52% 47.66%
Great-West Lifeco 37.36 -2.10% -0.80 1268498 38.00 37.06 38.06 400 37.34 37.63 100 -1.53% 23.10%
Greenhill & 18.09 -5.19% -0.99 43613 18.98 17.76 18.98 100 6.01 21.95 100 -2.27% 49.01%
H+R REAL EST.INV.UTS 16.15 -3.24% -0.54 911121 16.35 16.05 16.41 2600 16.15 16.17 300 -1.70% 21.52%
Hancock Whitney 49.20 -6.50% -3.42 370533 49.66 48.66 50.48 100 48.01 55.00 1000 -3.66% 44.62%
Hanover Insurance Gr 125.62 -3.21% -4.17 97181 126.29 124.45 127.39 100 119.20 131.82 100 -0.32% 7.44%
Hartford FS 69.25 -3.17% -2.27 1512786 69.50 68.57 69.97 200 68.60 74.00 1000 -0.62% 41.38%
Healthcare Realty Tr 32.02 -2.50% -0.82 721339 32.31 31.77 32.55 100 31.25 32.75 100 -1.81% 8.18%
Healthpeak Propertie 33.90 -2.28% -0.79 1446140 34.13 33.73 34.23 300 33.06 34.85 300 -0.91% 12.14%
Highwoods Properties 44.10 -4.94% -2.29 296671 45.18 43.19 45.19 100 43.00 53.50 400 -3.10% 11.28%
Home Capital Group 43.46 -0.82% -0.36 258898 43.01 42.94 43.57 100 43.32 43.66 100 -1.65% 46.33%
Horace Mann Educator 38.03 -2.39% -0.93 120700 37.82 37.11 39.11 100 36.86 52.00 700 -0.76% -9.54%
Host Hotels & Resort 16.43 -6.22% -1.09 12143589 16.55 15.57 16.61 200 16.10 16.80 1100 -3.64% 12.30%
Huntington Bancshare 15.37 -5.99% -0.98 10727219 15.82 15.23 15.84 200 15.35 15.37 1700 -4.06% 21.69%
IA Financial Corp 70.64 -2.44% -1.77 133965 71.57 69.80 71.57 300 70.50 70.75 300 -2.44% 28.02%
IGM Financial 48.78 -1.79% -0.89 189166 49.00 48.35 49.00 100 48.51 48.90 100 -2.60% 41.35%
Intact Financial Co. 162.24 -1.16% -1.90 290603 162.50 161.49 162.58 100 162.21 163.02 100 -1.89% 7.64%
Intercontinental Exc 129.68 -1.96% -2.59 1539141 131.16 129.24 132.21 100 127.06 134.40 100 -2.72% 12.48%
International Bancsh 42.86 -4.33% -1.94 283668 43.13 41.24 44.67 100 41.29 50.00 100 -2.55% 14.48%
Invesco 23.13 -5.24% -1.28 2925872 23.29 22.63 23.30 500 22.50 23.19 300 -4.22% 32.70%
Invesco Mortgage Cap 3.08 -1.28% -0.04 5691683 3.06 3.00 3.10 1100 3.08 3.15 200 -1.91% -8.88%
Jones Lang Lasalle 247.57 -6.63% -17.58 305821 254.73 241.63 256.65 100 184.00 259.54 100 -4.84% 66.86%
JPMorgan Chase 161.93 -3.01% -5.03 13619276 162.14 158.82 162.65 800 161.20 161.70 100 0.63% 27.43%
KEMPER CORP. DL-,10 58.31 -0.53% -0.31 176428 56.86 56.76 58.69 100 55.91 65.70 100 0.50% -24.11%
Keycorp 22.90 -4.42% -1.06 8458771 23.20 22.44 23.20 200 22.85 23.00 300 -2.01% 39.55%
Kilroy Realty Co. 66.24 -4.76% -3.31 392893 68.00 65.08 68.53 100 64.76 74.00 200 -4.85% 15.40%
Kimco Realty 23.24 -4.68% -1.14 2495908 23.59 22.80 23.59 300 22.62 23.59 300 -2.64% 54.83%
Laurentian Bank of C 38.45 -1.91% -0.75 241379 38.93 38.44 38.93 600 38.44 38.48 100 -6.56% 23.24%
Lexington Realty Tru 15.03 -1.89% -0.29 897217 14.98 14.81 15.16 100 14.28 15.72 100 -1.31% 41.53%
Lincoln National 68.15 -4.44% -3.17 2261484 67.45 65.12 68.83 100 66.80 68.80 100 -2.01% 35.46%
Loews 55.07 -3.13% -1.78 888658 54.86 54.25 55.63 100 41.96 55.60 300 -1.01% 22.32%
M and T Bank 153.99 -4.63% -7.48 956688 154.86 151.16 155.15 100 150.15 153.98 400 -2.15% 20.97%
Macerich 19.68 -5.20% -1.08 3186081 19.80 18.94 19.89 1000 19.41 19.68 300 -6.91% 84.44%
Mack-Cali Realty Co. 17.53 -4.62% -0.85 700029 17.77 16.97 17.94 100 17.14 18.05 100 -2.83% 40.69%
Manulife Financial 24.15 -3.13% -0.78 8738630 24.25 23.77 24.39 4700 24.14 24.19 5700 -1.15% 6.62%
Markel 1245.34 -2.62% -33.56 30691 1244.05 1234.60 1259.97 10 1222.00 1245.33 50 0.31% 20.52%
Marsh & McLennan Cos 166.41 -1.98% -3.37 1398491 166.51 164.52 168.35 100 161.72 170.70 100 -1.72% 42.23%
MasterCard 324.17 -4.66% -15.83 6613928 321.58 319.00 326.87 100 322.90 323.99 300 -4.58% -9.18%
MBIA 12.14 -3.73% -0.47 241427 12.17 11.73 12.32 200 5.00 15.16 200 -8.45% 84.50%
Mercury General Co. 52.18 -0.25% -0.13 99080 51.38 51.21 52.55 100 45.00 57.98 500 1.18% -0.06%
MetLife 60.10 -4.04% -2.53 4296857 59.88 58.65 60.44 200 59.57 62.65 2000 -1.72% 28.01%
MFA Financial 4.41 -1.78% -0.08 3948634 4.41 4.30 4.44 300 4.37 4.44 10000 0.00% 13.37%
Mid-America Apartmen 203.57 -3.32% -6.99 472946 206.91 203.57 209.64 100 201.00 209.41 100 1.11% 60.68%
Moodys 384.09 -2.15% -8.42 544716 386.88 382.51 391.47 100 264.38 440.00 100 -0.86% 32.34%
Morgan Stanley 97.93 -3.15% -3.19 11738164 98.05 95.87 98.16 100 97.60 97.79 900 1.05% 42.90%
MSCI 621.04 -3.36% -21.60 228247 631.34 618.91 639.99 100 602.80 639.00 100 -5.46% 39.08%
NASDAQ Inc 203.68 -2.36% -4.92 565579 205.83 203.04 207.78 300 203.38 206.00 200 -1.97% 53.44%
National Bank of Can 102.33 -1.64% -1.71 1328718 102.51 101.48 102.97 100 102.20 102.50 600 -2.37% 42.84%
National Retail Prop 45.55 -2.46% -1.15 478493 46.00 45.08 46.13 200 45.00 46.05 100 -2.38% 11.31%
New York Community B 12.40 -2.82% -0.36 4809687 12.43 12.22 12.45 300 12.30 12.43 1200 0.24% 17.54%
Northern Trust 118.89 -4.38% -5.45 436910 119.57 117.64 119.97 100 117.75 121.72 100 -1.43% 27.65%
Ocwen Financial Co. 32.34 -2.50% -0.83 30269 31.99 31.00 32.99 100 18.00 35.00 100 0.78% 11.86%
Old National Bancorp 18.32 -3.48% -0.66 1993472 18.31 17.86 18.34 200 17.85 18.32 100 0.16% 10.63%
Old Republic Interna 25.13 -2.79% -0.72 1079636 25.12 24.80 25.34 100 25.01 25.77 300 -1.33% 27.50%
Omega Healthcare Inv 28.05 -3.87% -1.13 2781245 28.50 27.73 28.58 300 28.05 28.48 300 -3.91% -22.77%
Onex Corp. 95.91 -1.80% -1.76 116856 95.51 95.00 96.66 100 95.41 96.19 100 2.45% 31.28%
PacWest Bancorp. 46.28 -6.01% -2.96 721346 47.05 45.34 47.13 1200 44.75 52.00 200 -2.94% 82.20%
PARK NATIONAL DL 6,2 134.07 -6.27% -8.97 32325 138.77 132.34 139.19 900 134.22 141.51 100 -4.24% 27.67%
Peoples United Finan 17.82 -4.86% -0.91 3683789 17.95 17.54 18.10 300 17.60 18.52 300 -1.82% 37.82%
PIEDMONT OFF. RLTY T 17.84 -4.70% -0.88 838880 18.19 17.35 18.41 100 10.79 18.40 200 -4.85% 9.92%
PNC Financial Servic 200.10 -4.09% -8.53 1458995 201.40 196.88 201.87 100 198.41 199.90 100 0.37% 34.30%
POTLATCHDELTIC CORP. 54.90 -3.84% -2.19 276942 55.86 54.44 56.10 100 52.50 61.20 100 -4.32% 9.76%
Power Corporation of 42.01 -0.94% -0.40 1991445 41.80 41.19 42.71 200 41.98 42.13 200 -2.17% 43.72%
Principal Financial 70.91 -4.08% -3.02 1709516 71.18 69.90 71.74 200 69.50 72.59 200 0.06% 42.93%
Proassurance Co. 23.81 -1.77% -0.43 175694 23.52 22.65 23.82 300 22.00 24.00 100 0.72% 33.84%
Progressive 94.59 -1.10% -1.05 1817423 94.35 94.06 95.91 100 93.81 117.70 100 4.75% -4.34%
Prologis 149.88 -3.00% -4.63 1767324 153.18 149.77 153.33 100 141.24 155.00 100 -0.23% 50.39%
Prosperity Bancshare 72.81 -4.03% -3.06 248099 73.54 72.15 73.69 100 70.87 74.76 100 -2.41% 4.97%
Provident Financialr 24.24 -3.69% -0.93 299569 24.42 23.54 25.17 1000 14.76 24.90 100 -1.18% 34.97%
Prudential Financial 105.10 -3.87% -4.23 1737035 104.50 102.22 105.66 200 103.01 112.50 100 -1.34% 34.62%
Public Storage 327.02 -2.40% -8.03 368811 332.25 327.02 335.38 100 173.00 341.75 300 -1.42% 41.61%
Raymond James Financ 98.54 -3.86% -3.96 760763 99.00 97.28 99.29 100 96.00 101.13 100 0.41% 54.50%
Rayonier 38.45 -2.44% -0.96 291866 38.58 37.81 38.91 100 37.58 42.03 200 -3.85% 30.87%
Realty Income 69.47 -1.66% -1.17 3720243 69.84 69.18 70.78 200 69.17 69.45 1000 -2.03% 15.09%
Redwood Trust 13.45 -3.17% -0.44 731411 13.71 13.24 13.71 2000 13.26 13.89 200 -3.10% 53.19%
Regency Centers 71.26 -4.16% -3.09 718244 72.85 69.94 72.85 100 67.85 74.40 100 -3.44% 56.31%
Regions Financial 23.47 -4.52% -1.11 6513829 23.58 23.05 23.72 200 23.18 23.47 100 -0.93% 45.60%
Reinsurance Group of 97.14 -9.58% -10.29 716440 102.48 95.08 103.14 100 60.00 102.00 100 -8.12% -16.19%
RenaissanceRe 156.14 -4.37% -7.13 418171 158.57 155.13 159.71 100 139.00 178.64 100 -4.59% -5.84%
Riocan Real Estate I 22.26 -2.88% -0.66 1738031 22.63 22.21 22.63 1100 22.25 22.37 200 -2.54% 32.90%
RLI CORP. DL 1 108.71 -4.70% -5.36 98800 111.39 108.41 112.13 100 108.05 111.60 100 -2.00% 4.38%
Royal Bank of Canada 130.70 -1.54% -2.05 4572752 131.00 129.65 131.00 200 130.60 130.80 900 -0.95% 24.96%
SEI Investment 60.92 -4.18% -2.66 360010 62.14 60.69 62.20 100 51.70 71.85 100 -3.93% 6.00%
Selective Insurance 78.09 -4.44% -3.63 195552 79.18 77.10 80.57 100 74.28 81.95 100 -0.08% 16.59%
Service Properties T 8.99 -8.49% -0.83 2122132 9.47 8.51 9.50 4900 8.96 9.12 500 -10.41% -21.71%
Signature Bank 325.95 -4.03% -13.68 746036 328.93 319.47 329.59 100 251.44 334.99 100 -1.82% 140.93%
Simon Property Group 160.48 -5.06% -8.55 2875378 160.32 158.28 162.80 100 159.60 161.99 200 -3.75% 88.18%
SL Green Realty 70.72 -5.98% -4.50 793806 72.89 69.06 72.89 100 70.50 76.38 200 -3.39% 15.33%
SLM CORPORATION 17.86 -3.46% -0.64 1645865 18.03 17.77 18.16 300 17.40 18.31 300 -2.99% 44.15%
SMARTCENTRES REIT V. 31.02 -3.00% -0.96 382055 31.30 30.87 31.50 3400 31.00 31.08 200 -2.51% 34.40%
St. Joe 49.73 -6.72% -3.58 185046 51.70 48.50 51.70 100 49.35 50.50 400 -2.66% 17.15%
Starwood Property Tr 25.67 -2.25% -0.59 1485043 25.88 25.27 25.94 1000 25.50 25.75 5400 -0.93% 33.01%
State Street 93.35 -5.00% -4.91 1330396 93.40 92.47 94.07 200 91.67 93.99 200 -1.48% 28.26%
Stifel Financial Co. 72.95 -4.59% -3.51 288380 73.50 72.16 73.70 100 26.91 77.60 100 -1.41% 44.57%
Sun Life Financial 68.91 -1.23% -0.86 3344933 68.84 68.06 69.12 1100 68.86 69.00 100 -2.49% 21.75%
Sunstone Hotel Inves 11.13 -7.33% -0.88 2887633 11.43 10.66 11.43 100 10.83 11.14 100 -6.08% -1.77%
SVB Financial 714.19 -3.55% -26.26 274431 715.35 700.02 721.77 100 700.66 720.00 500 -1.87% 84.15%
Synovus Financial Co 46.93 -5.91% -2.95 751692 47.73 46.45 47.97 100 45.74 74.24 100 -3.12% 44.98%
T. Rowe Price Group 202.64 -2.44% -5.06 862848 201.56 199.45 205.03 100 200.00 206.50 500 -3.75% 33.85%
Tanger Factory Outle 20.49 -3.98% -0.85 608084 20.35 19.91 20.52 100 19.54 22.75 200 -2.38% 105.72%
TFS Financial Co. 18.81 -3.29% -0.64 201243 19.20 18.57 19.22 600 18.50 20.10 100 -2.69% 6.69%
TMX Group 129.72 -1.20% -1.57 86560 130.51 129.21 130.51 100 129.56 130.28 100 -2.85% 2.03%
Toronto-Dominion Ban 94.57 -1.60% -1.54 4749032 94.10 93.71 94.74 1000 94.53 94.70 800 2.98% 31.49%
Travelers Companies 153.66 -3.34% -5.31 1262533 154.40 151.56 155.13 100 152.70 155.80 100 0.74% 9.47%
Truist Financial 60.08 -4.47% -2.81 5189624 60.44 58.80 60.70 200 58.60 60.08 100 -0.92% 25.35%
TRUSTMARK CORP. 31.58 -4.53% -1.50 218009 32.56 31.04 32.60 100 29.75 34.20 5000 -3.54% 15.64%
Two Harbors Investme 5.99 -2.44% -0.15 8333370 6.09 5.77 6.09 100 5.99 6.06 300 -1.32% -5.97%
U.S. Bancorp 57.50 -3.91% -2.34 4654259 57.84 56.55 57.85 200 57.22 57.47 100 -0.16% 23.42%
UDR 55.69 -3.47% -2.00 892176 56.64 55.53 56.94 100 53.40 58.50 100 -0.82% 44.91%
UMB Financial Co. 102.03 -5.06% -5.44 137199 103.83 99.76 103.83 100 96.78 107.18 100 -3.95% 47.89%
Umpqua Hldgs. 19.11 -5.07% -1.02 1285974 19.66 18.79 19.66 200 18.63 19.54 200 -5.35% 26.22%
United Bankshares 36.22 -6.77% -2.63 471948 37.33 35.91 38.28 200 36.00 37.23 200 -5.16% 11.79%
Unum Group 24.45 -4.12% -1.05 3018378 24.31 23.47 24.58 300 24.10 24.80 300 -3.24% 6.58%
Valley National Banc 13.90 -5.25% -0.77 1901901 14.15 13.72 14.24 200 13.73 14.23 200 -3.00% 42.56%
Ventas 49.50 -3.57% -1.83 1476602 49.88 48.87 50.29 200 48.65 49.40 100 -3.60% 0.94%
Visa 197.65 -2.76% -5.60 10987553 193.32 192.55 199.19 100 196.80 197.56 100 -1.60% -9.64%
Vornado Realty Trust 42.15 -4.44% -1.96 1161222 42.33 41.05 42.78 200 41.50 43.23 200 -4.72% 12.88%
W.R. Berkley 80.47 -3.63% -3.03 618579 81.10 79.48 81.62 100 76.52 80.59 100 0.22% 21.15%
Washington Federal 32.99 -6.52% -2.30 233933 33.88 32.12 34.48 200 32.21 33.84 200 -4.63% 28.17%
Washington Real Esta 25.45 -2.00% -0.52 515415 25.26 25.07 25.67 200 25.00 26.73 100 -1.05% 17.66%
Webster Financial Co 55.72 -5.75% -3.40 645388 56.40 54.61 56.53 200 29.60 100.00 200 -2.28% 32.19%
Wells Fargo 48.43 -5.61% -2.88 29919279 49.10 47.69 49.10 400 48.27 48.38 100 -0.80% 60.47%
Welltower Inc 81.92 -5.91% -5.15 1879367 84.93 81.78 85.25 100 80.90 92.46 200 -2.70% 26.77%
WESTAMERICA BANCORPO 54.61 -5.55% -3.21 72734 56.41 54.23 56.87 100 51.84 55.85 100 -3.14% -1.23%
WESTERN UNION 16.40 -1.26% -0.21 5300381 16.38 16.17 16.51 300 16.26 16.60 300 -1.50% -25.25%
Weyerhaeuser 38.42 -1.44% -0.56 2211160 38.11 37.89 38.67 200 37.98 38.40 200 1.00% 14.58%
WHITE MTNS INS. GRP 1038.00 -1.85% -19.54 12835 1039.93 1033.16 1041.65 100 984.46 1095.14 100 -1.60% 3.73%
Wintrust Financial C 91.06 -5.57% -5.37 421090 93.38 90.66 93.40 100 85.00 100.00 1000 -1.38% 49.06%
Zions Bancorp. 64.17 -4.92% -3.32 1524724 64.73 62.82 64.88 100 62.31 64.50 300 -1.90% 47.72%