20.05.2019 21:15:48
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1157.20
USD
-4.1900
-0.36%
20.05.2019 21:00
 
Chart
Kursdaten
Kurs 1157.20 Eröffnung 1161.39
Diff. absolut -4.19 Tages-Hoch 1163.96
Diff. % -0.36 % Tages-Tief 1156.36
Volumen - Umsatz -
Schlusskurs vom 17.05.2019 1161.39 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.05.2019 / 21:00
Währung USD Aktualisierungsstand 20.05.2019 / 21:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.23% 1194.4 982.5
1 Woche -0.98% 1173.1 1143.0
1 Monat -0.12% 1194.4 1143.0
3 Monate 3.68% 1194.4 1091.7
6 Monate 5.55% 1194.4 932.9
1 Jahr 4.29% 1194.4 932.9
3 Jahre 52.78% 1194.4 718.9
20.02
13
SMI
16.23
13.68
SMI
-8.98
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.02,"chartHeight":23.836139898514,"year":2017,"ID_NOTATION":"13521301"},"2018":{"performance":-8.98,"chartHeight":19.687314555543,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":16.23,"chartHeight":22.750096532001,"year":2019,"ID_NOTATION":"13521301"}}
{"2017":{"performance":13,"chartHeight":21.601739782035,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.584489909747,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.68,"chartHeight":21.865581302904,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.301310247577,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.131015323823,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.27,"chartHeight":21.302675560703,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.857865554873,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.574675375944,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.44,"chartHeight":20.46687509978,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.25691581177,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.918270924832,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":17.958790559908,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.621604792517,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.322984466158,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.04,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.05.2019 21:15:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Affiliated Managers 88.30 -0.70% -0.62 437893 88.15 87.00 88.72 100 88.30 88.35 200 -5.80% -8.74%
AFLAC 52.03 -0.29% -0.15 1837498 52.14 51.95 52.45 400 52.02 52.03 900 1.77% 14.53%
AGF ManagementPref. 5.34 - - - - - - 5500 5.30 5.37 1500 3.29% 10.79%
AGNC Investment 17.07 -1.76% -0.30 4541849 17.37 17.06 17.38 12500 17.06 17.07 11500 -0.97% -0.97%
Alexandria Real Est. 144.90 -0.96% -1.41 301669 146.34 144.75 146.70 200 144.79 144.91 100 2.50% 26.95%
ALLIED PROP.REAL EST 49.25 - - - - - - 100 49.03 49.50 2200 0.86% 11.12%
Allstate Corp 95.81 0.18% 0.17 616186 95.53 95.44 96.48 100 95.80 95.81 100 -0.77% 15.74%
American Campus Comm 45.90 -1.65% -0.77 313593 46.50 45.88 46.60 300 45.89 45.93 300 1.66% 12.76%
American Express 119.58 0.43% 0.51 1588191 118.83 118.62 120.32 400 119.56 119.59 300 0.51% 24.92%
American Financial G 99.47 0.47% 0.47 96515 99.02 99.00 99.66 200 99.42 99.51 200 -4.00% 9.36%
AIG 52.28 -0.17% -0.09 3470006 52.43 52.22 53.02 1000 52.27 52.28 600 1.41% 32.89%
AMER. NATL INS.-TEXA 114.72 -0.30% -0.34 39362 114.89 114.60 116.88 200 114.75 115.60 100 -2.22% -9.57%
American Tower 198.71 -1.84% -3.72 2119921 199.79 197.39 200.96 200 198.60 198.72 200 3.46% 27.97%
Ameriprise Financial 145.58 1.24% 1.79 696674 142.89 142.30 146.17 100 145.55 145.58 200 -0.53% 37.77%
Annaly Capital Manag 9.26 -1.07% -0.10 11472183 9.39 9.26 9.39 62100 9.26 9.27 64000 -2.70% -4.68%
AON 178.46 -1.15% -2.08 434774 180.21 178.31 180.52 300 178.43 178.46 100 0.80% 24.20%
Apartment Inv & Mgt 49.63 -1.55% -0.78 266726 50.44 49.59 50.44 300 49.62 49.63 300 1.04% 11.41%
Arch Capital Group 33.80 0.07% 0.03 650927 33.70 33.70 34.23 600 33.80 33.81 600 -0.53% 26.42%
Argo Group Intl 74.73 1.03% 0.76 62730 73.96 73.35 75.17 200 74.62 74.74 100 -1.94% 9.99%
ARTIS REAL EST.INV.T 11.70 - - - - - - 100 11.70 11.73 100 4.28% 26.62%
Associated Banc-Corp 22.01 0.36% 0.08 421333 21.90 21.89 22.14 1200 22.01 22.02 800 -3.43% 10.81%
Assurant 95.68 0.99% 0.94 489086 94.68 94.45 96.09 100 95.67 95.72 100 -2.53% 5.93%
Assured Guaranty 42.31 0.00% 0.00 254824 42.13 42.13 42.56 200 42.31 42.32 400 -4.62% 10.53%
Avalonbay Communitie 199.94 -1.58% -3.20 228670 203.19 199.86 203.19 100 199.83 199.98 200 1.21% 16.71%
Axis Capital 58.57 -0.06% -0.04 187563 58.53 58.52 59.20 100 58.55 58.58 200 0.39% 13.50%
BancorpSouth 28.46 -0.35% -0.10 218783 28.38 28.38 28.82 300 28.46 28.47 500 -4.58% 9.26%
Bank of America 28.34 -0.23% -0.07 29082015 28.40 28.23 28.52 18700 28.33 28.34 25800 -3.99% 15.26%
Bank of Hawaii Co. 79.93 0.11% 0.09 62234 79.56 79.50 80.72 100 79.86 79.99 100 -2.29% 18.60%
Bank of Montreal 103.42 - - - - - - 1100 103.30 103.52 3500 -0.71% 15.95%
Bank of New York Mel 45.84 -0.51% -0.23 1851400 46.09 45.79 46.31 700 45.84 45.85 1000 -4.20% -2.10%
Bank of Nova Scotia 71.45 - - - - - - 700 71.35 71.45 300 -1.22% 5.00%
BB & T Corp 48.31 0.90% 0.43 2290694 47.89 47.86 48.60 1600 48.30 48.31 400 -3.97% 10.53%
Berkley, W.R. Co. 61.81 0.05% 0.03 184219 61.76 61.64 62.07 300 61.79 61.82 100 0.50% 25.38%
Berkshire Hathaway ' 202.11 -0.57% -1.16 1604240 202.64 201.75 203.18 100 202.10 202.12 200 -2.75% -0.45%
Blackrock 435.88 -1.29% -5.68 305426 439.60 434.48 440.28 100 435.68 436.00 100 -4.63% 12.41%
BOARDWALK REAL EST. 42.81 - - - - - - 1000 42.51 42.90 200 9.07% 13.22%
BOK FINL CORP. DL-,0 80.30 -0.64% -0.52 41274 80.59 80.20 81.26 100 80.19 80.32 100 -4.39% 10.21%
Boston Properties 132.06 -1.19% -1.59 231455 133.57 132.06 133.89 100 132.05 132.11 100 1.09% 18.75%
Brandywine Realty Tr 14.71 -1.11% -0.17 1376893 14.85 14.71 14.88 1500 14.71 14.72 1000 -0.80% 15.62%
Brookfield Asset Mgm 63.79 - - - - - - 100 63.70 63.99 100 -0.55% 21.92%
Brown & Brown 31.46 -0.73% -0.23 425409 31.50 31.40 31.77 800 31.46 31.47 700 -1.55% 14.99%
Camden Property Trus 101.50 -1.40% -1.44 128097 102.88 101.45 103.22 200 101.49 101.56 200 1.94% 16.91%
Canaccord Genuity 5.21 - - - - - - 100 5.20 5.25 400 -4.40% -9.71%
Canadian Imperial Bk 110.64 - - - - - - 500 110.52 110.70 400 -0.12% 8.81%
Canadian Western Ban 29.15 - - - - - - 200 29.07 29.26 200 -0.68% 11.94%
Capital One 91.15 0.67% 0.61 846074 90.41 90.00 91.88 200 91.14 91.16 500 0.17% 19.78%
Capitol Federal Fina 13.69 1.82% 0.24 153600 13.43 13.41 13.75 600 13.68 13.69 300 -3.17% 5.25%
Cash America Interna 42.20 - - - - - - 100 42.40 42.80 300 -2.27% 40.90%
Cathay General Banco 36.24 0.17% 0.06 126658 36.08 36.08 36.52 400 36.24 36.25 200 -2.74% 7.90%
CBL & Assoc. Propert 1.09 -10.66% -0.13 2234831 1.21 1.07 1.22 36600 1.08 1.09 11500 -6.87% -36.46%
CBRE Group 'A' 46.77 -1.12% -0.53 776153 47.10 46.70 47.48 100 46.76 46.77 100 -2.89% 18.13%
CDN APARTMENT PROP. 49.11 - - - - - - 500 49.01 49.29 800 0.61% 10.86%
Charles Schwab 43.52 0.73% 0.32 4329658 43.13 43.08 43.78 2600 43.52 43.53 2100 -5.76% 4.05%
CHARTWELL RETIREM.RE 14.79 - - - - - - 700 14.76 14.81 600 1.58% 8.19%
Chimera Investment C 18.80 -0.40% -0.07 700379 18.90 18.79 18.92 1200 18.80 18.81 2600 -0.47% 5.95%
Chubb Ltd 145.30 0.21% 0.31 740350 144.99 144.51 146.31 200 145.26 145.30 200 0.18% 12.24%
CI Financial Co. 20.25 - - - - - - 200 20.24 20.38 200 -2.36% 17.19%
Cincinnati Financial 98.22 0.50% 0.49 478145 97.62 97.56 98.50 200 98.21 98.23 100 1.37% 26.23%
CIT Group 50.87 -0.57% -0.29 157500 50.85 50.84 51.66 100 50.87 50.90 100 -1.63% 33.68%
Citigroup 65.06 -0.02% -0.01 7345803 64.75 64.52 65.50 2300 65.05 65.06 600 -4.17% 24.99%
CME Group 185.18 0.72% 1.33 797433 183.93 183.88 186.19 100 185.13 185.18 200 0.50% -2.27%
CNO Financial Group 16.62 0.39% 0.07 355543 16.44 16.44 16.78 1400 16.62 16.63 900 -2.01% 11.29%
COLLIERS INTL GRP IN 83.17 - - - - - - 100 83.02 83.42 1500 0.89% 10.47%
Comerica 73.50 -0.01% -0.01 702172 73.48 73.24 73.96 200 73.48 73.51 100 -4.18% 7.02%
COMINAR REAL EST.INV 11.93 - - - - - - 800 11.90 11.94 1200 3.11% 6.52%
Commerce Bancshares 59.66 0.24% 0.14 177892 59.37 59.25 60.24 200 59.65 59.68 100 -1.68% 5.59%
Corporate office Pro 27.90 -0.78% -0.22 978502 28.03 27.86 28.20 200 27.89 27.90 100 0.50% 33.71%
Cullen/Frost Bankers 98.48 0.54% 0.53 81632 97.83 97.83 99.09 100 98.39 98.47 100 -3.08% 11.38%
Diamondrock Hospital 10.60 -0.75% -0.08 1302233 10.61 10.53 10.66 2900 10.60 10.61 4500 -0.93% 17.62%
Digital Realty Trust 116.29 -1.43% -1.69 430136 117.65 116.06 117.91 100 116.26 116.32 300 0.34% 10.73%
Discover Fin Serv 77.66 0.48% 0.37 833575 77.05 76.84 78.16 200 77.65 77.66 200 -2.73% 31.04%
Douglas Emmett 40.96 -1.09% -0.45 359100 41.33 40.94 41.40 100 40.95 40.97 200 0.27% 21.33%
DREAM OFFICE R.E.I. 23.65 - - - - - - 200 23.57 23.72 100 1.46% 6.10%
Duke Realty Co. 30.30 -1.42% -0.43 667407 30.71 30.28 30.76 1300 30.29 30.30 700 0.16% 18.65%
DUNDEE CORP. A 0.98 - - - - - - 2000 0.98 1.00 7400 -10.91% -23.44%
E Trade Financial 48.05 0.20% 0.10 965503 47.48 47.31 48.46 900 48.05 48.06 600 -3.40% 9.30%
E-L FINL CORP. LTD 795.00 - - - - - - 100 795.00 801.00 100 -0.23% 7.43%
East West Bancorp 47.31 0.49% 0.23 249896 46.86 46.76 47.62 300 47.30 47.32 200 -6.20% 8.16%
EastGroup Properties 112.77 -0.60% -0.68 143522 113.15 112.64 113.50 100 112.65 112.77 100 1.17% 23.68%
Eaton Vance Co. 37.15 -1.71% -0.65 941955 36.84 36.84 37.47 200 37.14 37.15 500 -4.43% 7.42%
EPR PROPERTIES DL -, 76.91 -1.51% -1.18 201895 77.88 76.90 77.92 100 76.89 76.96 100 0.85% 21.96%
Equifax 120.99 -0.11% -0.13 258313 120.60 120.00 122.13 100 120.98 121.05 200 1.44% 30.05%
Equity Commonwealth 31.91 -0.61% -0.20 185585 32.00 31.88 32.06 900 31.91 31.92 400 0.12% 7.00%
Equity Lifestyle Pro 117.22 -1.13% -1.34 326243 118.42 117.06 118.84 100 117.17 117.21 100 1.31% 22.06%
Equity Residential 75.63 -1.29% -0.99 365287 76.58 75.58 76.85 200 75.59 75.64 100 1.04% 16.07%
ERIE INDEMNITY CO. A 205.07 0.52% 1.07 104808 203.21 202.69 206.28 100 204.90 205.20 100 2.77% 53.03%
Essex Property Trust 283.77 -0.79% -2.25 104809 286.50 283.75 287.19 100 283.68 283.90 100 0.77% 16.64%
Everest Reinsurance 249.29 0.42% 1.03 255383 248.26 247.11 251.47 200 249.25 249.34 200 -0.19% 14.01%
EXTENDICARE INC. 8.08 - - - - - - 2200 8.05 8.12 7100 -0.62% 27.24%
Extra Space Storage 105.88 -0.10% -0.11 305602 105.98 105.56 106.47 200 105.85 105.91 200 0.10% 17.14%
EZCORP 9.11 -0.38% -0.04 132358 9.14 9.10 9.23 700 9.10 9.11 900 -2.87% 18.24%
F.N.B. Co. 11.50 0.35% 0.04 677555 11.45 11.44 11.59 800 11.50 11.51 3600 -4.42% 16.46%
Fairfax Financial 611.21 - - - - - - 100 611.20 612.40 100 -0.92% 1.70%
Federal Realty Inves 129.85 -0.96% -1.26 276470 131.50 129.71 131.51 100 129.81 129.88 200 1.35% 11.07%
Federated Investors 30.26 -0.98% -0.30 286819 30.37 30.13 30.43 200 30.26 30.27 500 -4.20% 15.10%
Fifth Third Bancorp 27.27 -0.04% -0.01 3273334 27.19 27.19 27.57 2500 27.26 27.27 2100 -2.68% 15.94%
First American Finan 54.88 0.05% 0.03 142176 54.58 54.58 55.23 200 54.88 54.91 100 -0.87% 22.87%
First Capital Realty 21.05 - - - - - - 5000 20.95 21.07 1000 0.72% 11.67%
FIRST FIN. BANKSHS D 60.49 -0.69% -0.42 80261 60.80 60.26 61.33 100 60.45 60.49 200 -1.71% 5.58%
First Horizon Nation 14.23 0.07% 0.01 1434884 14.17 14.14 14.37 900 14.23 14.24 5000 -3.33% 8.05%
First Midwest Bancor 20.36 0.39% 0.08 158354 20.24 20.23 20.54 300 20.35 20.37 600 -2.69% 2.37%
FIRST NATIONAL FIN. 29.62 - - - - - - 1600 29.50 29.79 100 -0.70% 7.87%
First Rep.Bank San F 100.01 0.05% 0.05 208223 99.80 99.49 100.73 200 99.97 100.02 200 -3.24% 15.03%
Franklin Resources 33.28 0.18% 0.06 961894 33.07 32.96 33.44 700 33.27 33.28 700 -2.67% 12.00%
Franklin Street Prop 7.67 -0.26% -0.02 72253 7.64 7.62 7.77 200 7.66 7.68 200 -1.03% 23.43%
Fulton Financial Co. 16.82 0.44% 0.07 582508 16.72 16.69 17.05 1100 16.82 16.83 500 -1.93% 8.20%
Gallagher & , Arthur 83.12 -0.28% -0.23 256231 83.23 82.89 83.60 200 83.11 83.13 100 -0.14% 13.09%
Genworth Financial ' 3.42 2.55% 0.09 1567414 3.31 3.29 3.45 9200 3.41 3.42 7100 -7.50% -28.54%
Genworth MI Canada 41.45 - - - - - - 100 41.33 41.52 400 1.22% 3.11%
Glacier Bancorp 40.55 -0.67% -0.28 120165 40.69 40.47 41.21 200 40.54 40.57 100 -4.38% 3.05%
GMP Capital 2.04 - - - - - - 500 2.01 2.04 1400 - 8.51%
Goldman Sachs Group 196.49 -0.48% -0.94 1501103 197.09 195.57 197.78 200 196.45 196.51 200 -2.29% 18.19%
Great-West Lifeco 31.07 - - - - - - 200 31.07 31.12 1100 -2.82% 10.26%
Greenhill & 17.00 1.25% 0.21 76874 16.61 16.55 17.14 200 17.00 17.01 300 -10.93% -31.19%
H+R REAL EST.INV.UTS 23.24 - - - - - - 1900 23.20 23.30 1000 -0.09% 12.54%
Hancock Whitney 40.25 -0.22% -0.09 155899 40.07 40.07 40.77 100 40.25 40.27 200 -5.04% 16.42%
Hanover Insurance Gr 121.61 0.16% 0.20 65910 121.60 121.23 122.50 100 121.57 121.68 100 -1.84% 3.97%
Hartford FS 53.06 -0.96% -0.52 1086603 53.55 52.99 53.79 400 53.06 53.07 600 1.08% 20.54%
HCP 30.98 -1.98% -0.62 1090453 31.63 30.96 31.74 900 30.98 30.99 200 4.22% 13.18%
Healthcare Realty Tr 31.86 -0.59% -0.19 432479 31.97 31.84 32.15 400 31.85 31.86 600 3.86% 12.69%
Highwoods Properties 43.42 -1.96% -0.87 362911 44.04 43.41 44.25 200 43.42 43.43 400 0.39% 14.47%
Home Capital Group 18.25 - - - - - - 1200 18.17 18.31 200 0.72% 26.74%
Horace Mann Educator 39.58 1.02% 0.40 29845 39.05 38.98 39.76 200 39.57 39.61 100 -1.33% 4.62%
Hospitality Properti 25.95 -1.26% -0.33 229268 26.16 25.88 26.21 100 25.95 25.96 600 1.04% 10.05%
Host Hotels & Resort 18.91 -1.41% -0.27 1517614 19.14 18.88 19.19 2100 18.90 18.91 3600 -0.16% 15.06%
Huntington Bancshare 13.29 0.57% 0.07 7154758 13.15 13.15 13.41 38900 13.29 13.30 28600 -3.22% 10.91%
IBERIABANK Co. 77.89 0.89% 0.69 142011 76.75 76.75 78.34 100 77.88 77.94 100 -3.12% 20.10%
IGM Financial 36.67 - - - - - - 200 36.65 36.88 100 -0.14% 18.18%
Industrial All. Ins. 49.86 - - - - - - 1000 49.75 50.00 100 -2.43% 14.44%
Intact Financial Co. 116.22 - - - - - - 100 115.93 116.55 200 2.03% 17.17%
Intercont Exchange 81.03 -0.23% -0.19 635139 81.25 80.97 81.61 200 81.03 81.04 300 -0.17% 7.82%
International Bancsh 40.79 2.05% 0.82 100027 39.82 39.49 40.97 100 40.78 40.83 100 -2.99% 16.19%
Invesco 20.59 0.73% 0.15 2149965 20.25 20.22 20.70 1500 20.59 20.60 3400 -4.22% 22.10%
Invesco Mortgage Cap 16.03 -0.68% -0.11 301274 16.12 16.02 16.15 2300 16.02 16.03 2900 -1.04% 11.46%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 131.17 -1.66% -2.22 139573 132.36 131.15 133.40 200 131.12 131.22 100 -3.29% 5.36%
JPMorgan Chase 111.11 0.31% 0.34 5635459 110.58 110.37 111.81 100 111.10 111.11 800 -1.55% 13.47%
KEMPER CORP. DL-,10 86.55 0.83% 0.71 96062 85.33 85.33 87.42 100 86.50 86.60 100 -2.50% 29.32%
Keycorp 16.79 0.24% 0.04 6265064 16.77 16.73 16.96 7500 16.79 16.80 16100 -3.18% 13.33%
Kilroy Realty Co. 76.21 -1.15% -0.89 207774 77.06 76.01 77.16 100 76.16 76.21 200 -0.52% 22.61%
Kimco Realty 17.96 -0.72% -0.13 1829144 18.10 17.94 18.14 2000 17.96 17.97 3800 -1.36% 23.48%
LaSalle Hotel Proper 32.06 - - - - - - 400 32.25 32.72 200 -2.29% 14.21%
Laurentian Bank of C 42.01 - - - - - - 500 41.96 42.01 8300 -0.07% 10.35%
Legg Mason 35.59 0.78% 0.28 491659 35.08 34.94 35.83 300 35.57 35.59 200 3.55% 38.42%
Lexington Realty Tru 9.09 -1.03% -0.10 456956 9.08 9.08 9.17 7500 9.08 9.09 2600 -0.11% 11.81%
Liberty Property Tru 47.48 -1.23% -0.59 359378 47.84 47.46 47.97 100 47.48 47.49 200 -0.06% 14.78%
Lincoln National 64.03 0.05% 0.03 435330 63.70 63.68 64.56 100 64.02 64.04 300 -2.07% 24.73%
Loews 51.77 -0.02% -0.01 711427 51.70 51.61 52.24 400 51.76 51.77 600 0.80% 13.75%
M and T Bank 165.15 0.84% 1.37 253721 163.67 163.29 166.23 100 165.06 165.15 100 -2.16% 14.43%
Macerich 40.83 -2.18% -0.91 426665 41.74 40.82 41.83 100 40.82 40.83 200 0.34% -3.56%
Mack-Cali Realty Co. 22.61 -1.31% -0.30 75567 22.85 22.60 22.94 500 22.60 22.63 100 -0.04% 16.95%
Manulife Financial C 23.25 - - - - - - 500 23.25 23.30 5700 -2.31% 20.03%
Markel Co. 1056.10 -0.46% -4.89 17931 1057.10 1052.65 1070.00 10 1054.56 1056.55 60 0.95% 2.21%
Marsh & McLennan Cos 95.63 -0.17% -0.16 807623 95.29 95.29 96.08 200 95.62 95.64 100 -0.34% 20.11%
MasterCard 252.57 0.01% 0.02 1882821 250.49 249.33 254.39 200 252.54 252.63 100 2.07% 33.87%
MBIA 9.08 -1.73% -0.16 486747 9.17 9.08 9.28 1500 9.08 9.09 800 -3.25% 3.59%
Mercury General Co. 55.57 -0.16% -0.09 100358 55.56 55.53 56.12 200 55.57 55.65 100 -1.19% 7.64%
MetLife 47.52 0.39% 0.18 2641846 47.31 47.23 47.96 700 47.50 47.51 500 -1.23% 15.27%
MFA Financial 7.25 -0.65% -0.05 670024 7.29 7.25 7.34 4800 7.25 7.26 19300 -1.62% 9.28%
Mid-America Apartm. 113.72 -1.16% -1.33 213728 115.45 113.64 115.79 100 113.69 113.75 300 3.62% 20.22%
Moodys 184.16 -0.95% -1.77 347424 185.03 183.74 186.34 100 184.11 184.22 200 -1.62% 32.77%
Morgan Stanley 43.94 0.14% 0.06 5824240 43.49 43.33 44.16 1300 43.93 43.94 3300 -5.31% 10.67%
MSCI 222.26 -1.13% -2.55 227043 223.98 221.74 224.79 100 222.12 222.33 100 0.24% 52.49%
NASDAQ Inc 90.05 -0.28% -0.26 222432 90.00 89.80 90.45 200 90.04 90.09 100 -2.39% 10.70%
National Bank of Can 63.08 - - - - - - 100 62.97 63.14 2600 -0.47% 12.54%
National Penn Bancsh 10.72 - - - - - - 5000 10.64 10.78 100 -7.11% -
National Retail Prop 52.57 -1.30% -0.69 183036 53.21 52.53 53.25 200 52.55 52.58 300 0.83% 9.79%
New York Community B 10.29 -1.67% -0.17 2249422 10.37 10.29 10.48 1100 10.29 10.30 8500 -7.35% 11.26%
Northern Trust 93.09 -0.35% -0.33 631665 93.09 92.88 93.85 100 93.08 93.11 100 -4.24% 11.76%
Ocwen Financial Co. 1.66 -2.92% -0.05 153872 1.71 1.65 1.72 9600 1.65 1.66 1800 -8.56% 27.61%
Old National Bancorp 16.81 0.36% 0.06 226624 16.75 16.63 16.98 500 16.80 16.81 400 -1.35% 8.77%
Old Republic Intl Co 22.38 0.00% 0.00 697275 22.25 22.23 22.60 300 22.38 22.39 600 0.27% 8.80%
Omega Healthcare Inv 36.62 -2.20% -0.82 875126 37.35 36.55 37.39 200 36.60 36.61 400 1.33% 6.51%
Onex Co. 77.94 - - - - - - 800 77.90 78.23 100 3.23% 4.83%
PacWest Bancorp. 37.91 0.24% 0.09 290473 37.74 37.69 38.23 100 37.90 37.91 200 -3.81% 13.64%
PARK NATIONAL DL 6,2 98.15 1.28% 1.24 23604 96.60 96.60 98.58 200 98.15 98.38 100 -2.46% 14.08%
Peoples United Finan 16.21 0.12% 0.02 1158052 16.14 16.14 16.36 1600 16.21 16.22 9000 -5.65% 12.20%
PIEDMONT OFF. RLTY T 20.52 -1.06% -0.22 293260 20.64 20.50 20.75 400 20.51 20.52 600 -0.05% 21.71%
PNC Financial Servic 131.15 0.71% 0.93 624057 130.22 130.09 132.08 100 131.08 131.13 100 -1.68% 11.38%
Post Properties 65.02 - - - - - - 100 32.06 65.08 100 0.88% 9.91%
POTLATCHDELTIC CORP. 36.33 -2.89% -1.08 395833 37.19 36.09 37.31 100 36.33 36.36 100 -3.18% 18.24%
Power oration of Can 28.03 - - - - - - 100 28.02 28.11 2900 -6.13% 14.27%
Power Financial Co. 29.87 - - - - - - 400 29.82 29.92 1000 -4.32% 15.64%
Principal Financial 54.77 0.04% 0.02 454792 54.34 54.34 55.33 300 54.76 54.78 400 -3.06% 23.95%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 38.52 -1.66% -0.65 351221 38.00 37.94 38.71 300 38.50 38.53 100 -1.88% -3.43%
Progressive 77.77 0.06% 0.05 812690 77.65 77.27 78.03 100 77.76 77.77 400 5.84% 28.82%
Prologis Inc 75.66 -1.24% -0.95 830486 76.61 75.58 76.61 100 75.65 75.67 300 1.39% 30.47%