22.07.2019 18:45:37
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1209.65
USD
1.8300
0.15%
22.07.2019 18:30
 
Chart
Kursdaten
Kurs 1209.65 Eröffnung 1207.82
Diff. absolut 1.83 Tages-Hoch 1210.00
Diff. % 0.15 % Tages-Tief 1205.46
Volumen - Umsatz -
Schlusskurs vom 19.07.2019 1207.82 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.07.2019 / 18:30
Währung USD Aktualisierungsstand 22.07.2019 / 18:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.88% 1227.3 982.5
1 Woche -1.44% 1227.3 1206.6
1 Monat 1.84% 1227.3 1168.7
3 Monate 3.90% 1227.3 1127.2
6 Monate 11.57% 1227.3 1062.9
1 Jahr 7.58% 1227.3 932.9
3 Jahre 52.50% 1227.3 785.4
20.02
13
SMI
20.88
17.89
SMI
-8.98
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.02,"chartHeight":23.089211084919,"year":2017,"ID_NOTATION":"13521301"},"2018":{"performance":-8.98,"chartHeight":19.070393251739,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":20.88,"chartHeight":23.300043953295,"year":2019,"ID_NOTATION":"13521301"}}
{"2017":{"performance":13,"chartHeight":20.924828086783,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.939454736594,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":17.89,"chartHeight":22.525336395705,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.727820747655,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.437518260546,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.95,"chartHeight":21.949966690896,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.078919966096,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.023955692146,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.4,"chartHeight":22.089431745039,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.528137552827,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.23144041588,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7,"chartHeight":17.82178848423,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.944070607684,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.592135881153,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.11,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.07.2019 18:45:37
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Affiliated Managers 87.58 -0.89% -0.79 136968 88.27 86.16 88.48 100 87.50 87.58 200 -1.55% -9.31%
AFLAC 55.15 0.27% 0.15 1269058 55.05 54.79 55.37 900 55.14 55.15 800 -3.32% 20.72%
AGF ManagementPref. 5.32 1.33% 0.07 18792 5.25 5.25 5.35 600 5.31 5.32 500 -1.50% 8.92%
AGNC Investment 17.54 1.12% 0.20 1413389 17.40 17.36 17.55 5900 17.53 17.54 6500 0.41% -1.14%
Alexandria Real Est. 141.86 0.20% 0.28 119226 141.52 140.69 141.91 400 141.79 141.87 200 -2.83% 22.86%
ALLIED PROP.REAL EST 48.03 0.06% 0.03 54199 47.88 47.88 48.11 200 48.02 48.04 200 -0.72% 8.30%
Allstate Corp 101.68 0.27% 0.27 333368 101.34 101.07 101.97 100 101.67 101.68 100 -2.41% 22.73%
American Campus Comm 48.07 0.61% 0.29 229266 47.83 47.50 48.17 200 48.05 48.08 400 -2.15% 15.44%
American Express 125.41 0.47% 0.59 2403472 124.75 124.70 125.48 200 125.40 125.42 200 -2.45% 30.95%
American Financial G 103.66 -0.13% -0.13 70052 103.80 103.10 103.98 100 103.64 103.68 100 -1.36% 14.65%
AIG 55.91 -0.06% -0.04 748468 55.77 55.64 56.07 300 55.91 55.92 400 -0.59% 41.94%
AMER. NATL INS.-TEXA 122.73 -0.28% -0.34 22084 123.31 122.12 123.80 100 122.73 123.30 200 0.47% -3.28%
American Tower 206.77 0.59% 1.21 394241 205.95 204.68 206.88 100 206.74 206.77 100 -1.64% 29.95%
Ameriprise Financial 147.74 -0.62% -0.92 260341 148.80 146.26 149.03 100 147.69 147.76 200 -1.64% 42.44%
Annaly Capital Manag 9.44 1.07% 0.10 7242861 9.44 9.40 9.46 66100 9.44 9.45 39600 1.08% -4.89%
AON 195.17 0.13% 0.26 210933 195.10 194.42 195.71 100 195.14 195.17 100 -1.30% 34.09%
Apartment Inv & Mgt 49.62 -0.01% -0.01 339813 49.67 49.29 49.71 100 49.62 49.63 400 -4.10% 9.66%
Arch Capital Group 37.51 -0.20% -0.07 344425 37.62 37.34 37.72 1100 37.50 37.51 300 -1.85% 40.64%
Argo Group Intl 70.97 -0.42% -0.30 28804 71.12 70.42 71.12 500 70.85 70.97 200 -4.25% 5.98%
ARTIS REAL EST.INV.T 11.71 -0.04% -0.01 62166 11.72 11.71 11.76 2800 11.71 11.72 3800 0.26% 26.84%
Associated Banc-Corp 20.58 0.05% 0.01 218435 20.54 20.37 20.67 700 20.58 20.59 1000 -1.86% 3.94%
Assurant 111.65 0.44% 0.49 72177 111.19 110.97 111.67 200 111.66 111.70 100 -0.39% 24.28%
Assured Guaranty 43.92 0.55% 0.24 150822 43.81 43.76 44.02 200 43.90 43.92 500 0.09% 14.11%
Avalonbay Communitie 205.97 -0.42% -0.86 111290 207.08 205.32 207.27 100 205.97 206.05 300 -1.73% 18.83%
Axis Capital 60.08 0.28% 0.17 60457 60.03 59.78 60.13 100 60.06 60.09 100 -0.71% 16.01%
BancorpSouth 28.93 -0.31% -0.09 100244 29.01 28.68 29.06 500 28.92 28.94 100 -0.27% 11.02%
Bank of America 29.51 0.39% 0.11 14701634 29.29 29.28 29.57 19300 29.51 29.52 25500 -0.17% 19.32%
Bank of Hawaii Co. 82.65 1.20% 0.98 106215 81.74 81.28 82.78 100 82.63 82.69 100 -0.91% 21.32%
Bank of Montreal 98.55 -0.16% -0.16 287936 98.80 98.41 98.96 600 98.56 98.57 100 -1.30% 10.67%
Bank of New York Mel 45.34 0.15% 0.07 1606356 45.19 45.04 45.38 300 45.34 45.35 1100 3.93% -3.82%
Bank of Nova Scotia 69.14 -0.33% -0.23 442388 69.42 69.12 69.54 800 69.14 69.15 1600 -0.66% 1.94%
BB & T Corp 50.37 -0.55% -0.28 1094122 50.50 50.25 50.77 1400 50.36 50.37 300 0.40% 16.92%
Berkley, W.R. Co. 66.84 0.00% 0.00 124062 66.84 66.50 67.07 200 66.82 66.85 100 -1.52% 35.65%
Berkshire Hathaway ' 205.54 -0.21% -0.43 1059157 205.34 204.60 206.16 200 205.51 205.54 100 -3.80% 0.88%
Blackrock 469.51 -0.79% -3.73 292028 472.57 465.86 473.69 100 469.41 469.69 100 -1.91% 20.47%
BOARDWALK REAL EST. 41.28 -0.05% -0.02 28093 41.34 41.17 41.45 200 41.27 41.30 100 0.51% 9.23%
BOK FINL CORP. DL-,0 76.63 -1.08% -0.84 67516 77.37 76.14 77.48 100 76.53 76.62 100 -1.45% 5.65%
Boston Properties 128.28 0.16% 0.21 263014 127.80 127.10 128.39 100 128.25 128.30 100 -3.20% 13.79%
Brandywine Realty Tr 14.37 0.10% 0.01 310922 14.37 14.26 14.38 1200 14.36 14.37 1400 -1.78% 11.50%
Brookfield Asset Mgm 62.93 0.22% 0.14 167427 62.92 62.72 63.14 800 62.93 62.94 100 -2.03% 20.01%
Brown & Brown 34.72 0.06% 0.02 354627 34.68 34.55 34.84 500 34.72 34.73 300 -0.83% 25.91%
Camden Property Trus 105.98 -0.11% -0.12 160517 106.64 105.62 106.90 200 105.96 106.01 300 -2.40% 20.50%
Canaccord Genuity 5.80 0.17% 0.01 40215 5.76 5.76 5.83 800 5.79 5.81 1100 1.58% 0.35%
Canadian Imperial Bk 102.42 -0.25% -0.26 299336 102.71 102.18 102.95 300 102.42 102.43 100 -0.45% 0.98%
Canadian Western Ban 29.42 0.07% 0.02 38655 29.31 29.24 29.42 500 29.39 29.41 200 0.10% 12.90%
Capital One 91.48 0.92% 0.83 1352790 90.52 90.34 91.55 200 91.47 91.49 300 -0.46% 19.92%
Capitol Federal Fina 13.66 -0.79% -0.11 28310 13.77 13.59 13.88 600 13.66 13.67 100 -0.07% 7.83%
Cathay General Banco 36.02 -0.88% -0.32 84954 36.25 35.77 36.26 200 36.02 36.03 100 1.59% 8.38%
CBL & Assoc. Propert 0.94 2.52% 0.02 1326483 0.97 0.91 1.01 800 0.94 0.94 400 -20.00% -52.08%
CBRE Group 'A' 52.57 0.88% 0.46 312907 52.26 52.16 52.70 200 52.57 52.58 100 -1.31% 30.14%
CDN APARTMENT PROP. 48.72 0.25% 0.12 61063 48.50 48.50 48.77 100 48.72 48.73 200 -0.55% 9.71%
Charles Schwab 43.02 0.69% 0.29 3383558 42.76 42.56 43.45 600 43.01 43.02 400 6.45% 2.87%
CHARTWELL RETIREM.RE 15.46 0.26% 0.04 63632 15.45 15.39 15.51 800 15.45 15.46 100 - 12.80%
Chimera Investment C 19.20 0.42% 0.08 251869 19.12 19.11 19.21 2800 19.19 19.20 2700 -0.42% 7.30%
Chubb Ltd 147.93 -0.24% -0.35 437315 148.19 147.12 148.72 200 147.92 147.95 100 -0.73% 14.79%
CI Financial Co. 21.17 -0.47% -0.10 85189 21.23 21.05 21.23 2000 21.15 21.16 300 -1.07% 23.09%
Cincinnati Financial 106.55 -0.18% -0.19 111323 106.62 106.04 107.08 100 106.52 106.56 100 -0.87% 37.87%
CIT Group 50.10 -0.67% -0.34 182870 50.28 49.96 50.42 100 50.10 50.11 100 -2.15% 31.80%
Citigroup 70.96 0.06% 0.04 3278489 70.72 70.67 71.29 400 70.96 70.97 1700 -1.18% 36.23%
CME Group 205.50 0.32% 0.65 310971 205.62 204.01 205.62 100 205.48 205.54 100 -1.26% 8.89%
CNO Financial Group 16.32 -0.61% -0.10 177743 16.44 16.22 16.52 500 16.32 16.33 600 -1.68% 10.35%
COLLIERS INTL GRP IN 98.19 -0.24% -0.24 18230 98.51 97.58 98.51 100 98.11 98.21 100 3.14% 30.73%
Comerica 70.11 -0.79% -0.56 591529 70.39 69.82 71.00 400 70.10 70.11 100 -2.98% 2.88%
COMINAR REAL EST.INV 12.53 -0.32% -0.04 90778 12.56 12.52 12.58 5600 12.52 12.53 700 - 12.23%
Commerce Bancshares 58.54 0.34% 0.20 135456 58.45 58.05 58.62 100 58.52 58.54 100 -1.59% 3.49%
Corporate office Pro 26.64 -0.11% -0.03 190325 26.72 26.50 26.72 500 26.64 26.65 100 -2.31% 26.82%
Cullen/Frost Bankers 92.02 -0.14% -0.13 99424 92.06 90.85 92.11 300 92.04 92.08 100 -1.82% 4.79%
Diamondrock Hospital 9.82 -0.81% -0.08 570861 9.90 9.80 9.91 2600 9.82 9.83 1300 -2.65% 9.03%
Digital Realty Trust 117.58 -0.13% -0.15 193732 117.81 117.13 117.95 100 117.55 117.60 200 -1.95% 10.49%
Discover Fin Serv 82.03 0.35% 0.29 1554313 81.66 81.59 82.17 200 82.02 82.04 100 0.55% 38.59%
Douglas Emmett 39.87 0.30% 0.12 98526 39.87 39.59 39.95 100 39.86 39.88 100 -2.12% 16.47%
DREAM OFFICE R.E.I. 24.11 -0.08% -0.02 55980 24.14 24.08 24.22 2100 24.10 24.12 300 -0.25% 8.25%
Duke Realty Co. 33.05 0.29% 0.10 471291 32.99 32.73 33.09 1800 33.05 33.06 200 0.06% 27.26%
DUNDEE CORP. A 0.84 2.44% 0.02 161100 0.80 0.80 0.84 500 0.83 0.84 2000 -5.75% -35.94%
E Trade Financial 47.51 0.34% 0.16 1622050 47.28 46.47 47.87 600 47.50 47.51 100 3.50% 7.91%
E-L FINL CORP. LTD 766.00 1.06% 8.00 300 759.38 759.38 766.00 100 755.00 765.00 100 -4.47% 2.43%
East West Bancorp 46.49 -0.94% -0.44 366751 46.86 46.13 46.96 200 46.49 46.51 100 0.77% 7.81%
EastGroup Properties 117.22 0.56% 0.65 24985 116.82 116.40 117.29 100 117.15 117.28 100 -2.08% 27.08%
Eaton Vance Co. 44.35 0.02% 0.01 173757 44.48 43.91 44.51 200 44.36 44.38 400 -0.89% 26.04%
EPR PROPERTIES DL -, 73.50 0.36% 0.27 185251 73.38 72.25 73.50 200 73.49 73.50 200 -3.82% 14.37%
Equifax 138.32 0.74% 1.02 239108 139.09 137.68 140.28 100 138.34 138.38 100 -0.26% 47.43%
Equity Commonwealth 32.69 -0.18% -0.06 83624 32.82 32.57 32.88 100 32.68 32.70 300 -0.33% 9.13%
Equity Lifestyle Pro 123.04 0.20% 0.25 94910 123.19 122.49 123.62 100 122.98 123.08 100 -2.22% 26.42%
Equity Residential 77.30 0.19% 0.15 290667 77.20 76.76 77.47 100 77.29 77.30 100 -2.16% 16.88%
ERIE INDEMNITY CO. A 264.18 0.18% 0.48 53571 263.68 262.17 265.28 100 264.31 264.70 100 -1.18% 97.81%
Essex Property Trust 294.52 -0.13% -0.38 78146 295.00 293.80 296.39 400 294.43 294.67 200 -2.98% 20.26%
Everest Reinsurance 253.71 0.67% 1.70 43629 252.30 251.70 253.86 100 253.66 253.76 100 -2.22% 15.73%
EXTENDICARE INC. 8.64 0.35% 0.03 33155 8.61 8.60 8.68 600 8.63 8.64 100 2.14% 35.59%
Extra Space Storage 108.97 0.26% 0.28 150232 108.85 108.01 109.32 100 108.93 108.97 200 -1.96% 20.13%
EZCORP 9.68 -0.10% -0.01 46883 9.68 9.61 9.73 300 9.66 9.67 1300 0.73% 25.36%
F.N.B. Co. 11.68 -0.51% -0.06 349157 11.71 11.60 11.73 2400 11.68 11.69 900 -0.09% 19.31%
Fairfax Financial 621.50 0.24% 1.50 5723 620.02 619.99 623.26 100 621.39 621.95 200 -0.69% 3.16%
Federal Realty Inves 127.76 -0.09% -0.11 81282 128.00 126.71 128.22 200 127.72 127.80 100 -2.65% 8.33%
Federated Investors 32.98 -0.84% -0.28 207757 33.25 32.68 33.29 400 32.98 33.00 200 -1.60% 25.27%
Fifth Third Bancorp 27.77 -0.61% -0.17 1841228 27.88 27.65 27.90 2200 27.77 27.78 1700 -0.92% 18.74%
First American Finan 55.04 -0.20% -0.11 141993 55.20 54.80 55.33 100 55.03 55.07 200 0.68% 23.54%
First Capital Realty 21.84 0.28% 0.06 432908 21.81 21.71 21.88 1400 21.83 21.84 1000 -1.49% 15.54%
FIRST FIN. BANKSHS D 31.10 0.78% 0.24 113931 31.00 30.56 31.12 200 31.07 31.11 100 0.82% 6.99%
First Horizon Nation 15.95 0.00% 0.00 1868596 15.93 15.82 16.04 2700 15.95 15.96 2400 5.63% 21.20%
First Midwest Bancor 20.34 -0.20% -0.04 176187 20.33 20.20 20.42 400 20.34 20.35 400 -1.16% 2.88%
FIRST NATIONAL FIN. 31.32 0.71% 0.22 3866 31.49 31.31 31.54 100 31.32 31.38 100 -1.64% 13.26%
First Rep.Bank San F 96.60 -0.45% -0.44 512656 96.73 96.45 96.98 100 96.59 96.62 100 -3.57% 11.67%
Franklin Resources 34.63 -2.48% -0.88 1223609 35.48 34.26 35.49 900 34.63 34.64 1000 0.91% 19.72%
Franklin Street Prop 7.43 -0.80% -0.06 32734 7.56 7.42 7.57 200 7.43 7.44 400 -2.09% 20.22%
Fulton Financial Co. 16.59 -0.24% -0.04 202279 16.59 16.47 16.69 1000 16.58 16.59 1200 1.09% 7.43%
Gallagher & , Arthur 92.20 0.42% 0.39 569690 91.74 91.43 92.24 100 92.19 92.20 100 -0.02% 24.57%
Genworth Financial ' 3.71 -1.20% -0.04 863341 3.77 3.68 3.78 4500 3.71 3.72 4800 -4.08% -19.31%
Genworth MI Canada 44.27 -0.52% -0.23 47710 44.75 44.23 44.75 100 44.29 44.33 100 -0.34% 10.70%
Glacier Bancorp 37.95 -3.08% -1.21 170293 38.97 37.70 39.01 100 37.94 37.96 100 -2.81% -1.19%
GMP Capital 2.62 0.77% 0.02 6050 2.60 2.60 2.63 800 2.61 2.62 3700 -1.14% 38.30%
Goldman Sachs Group 213.20 -0.15% -0.32 614237 213.40 212.31 213.86 100 213.22 213.24 100 -0.20% 27.82%
Great-West Lifeco 29.62 -0.24% -0.07 138102 29.63 29.61 29.78 200 29.61 29.63 900 -1.17% 5.36%
Greenhill & 14.67 -2.07% -0.31 174511 15.01 14.62 15.15 100 14.66 14.67 200 4.17% -38.61%
H+R REAL EST.INV.UTS 22.68 -0.96% -0.22 201268 22.91 22.67 23.00 4800 22.67 22.68 200 -2.26% 10.90%
Hancock Whitney 39.84 -1.31% -0.53 138243 40.15 39.49 40.30 200 39.85 39.87 100 2.18% 16.51%
Hanover Insurance Gr 129.01 0.06% 0.08 49681 128.83 128.03 129.32 100 128.86 129.00 100 -1.69% 10.41%
Hartford FS 57.29 0.32% 0.18 402794 57.09 56.97 57.48 200 57.30 57.31 600 -0.66% 28.48%
HCP 31.77 0.09% 0.03 572377 31.80 31.60 31.91 500 31.76 31.77 300 -2.55% 13.64%
Healthcare Realty Tr 31.84 -0.22% -0.07 134105 32.02 31.70 32.19 400 31.84 31.85 400 -2.03% 12.20%
Highwoods Properties 42.79 0.47% 0.20 114070 42.73 42.40 42.82 100 42.79 42.80 100 -2.96% 10.08%
Home Capital Group 22.36 1.50% 0.33 69164 22.00 22.00 22.50 400 22.35 22.37 500 -0.14% 52.99%
Horace Mann Educator 41.65 0.02% 0.01 19704 41.71 41.34 41.71 200 41.58 41.67 100 -0.53% 11.19%
Hospitality Properti 24.64 0.33% 0.08 432095 24.57 24.43 24.75 500 24.64 24.65 200 -0.97% 2.85%
Host Hotels & Resort 17.52 -0.85% -0.15 1300924 17.59 17.49 17.70 1100 17.52 17.53 4000 -2.91% 6.00%
Huntington Bancshare 13.83 -0.36% -0.05 2313018 13.88 13.75 13.90 21700 13.83 13.84 13800 0.07% 16.44%
IA Financial Corp 53.57 -0.15% -0.08 20040 53.70 53.55 53.77 100 53.56 53.58 200 0.69% 23.14%
IBERIABANK Co. 75.43 -2.15% -1.66 95941 76.37 74.89 77.02 100 75.41 75.45 100 0.06% 19.93%
IGM Financial 37.34 0.23% 0.09 42108 37.31 37.15 37.46 100 37.34 37.36 100 -1.35% 20.05%
Intact Financial Co. 123.38 -1.07% -1.33 76396 123.85 122.81 123.99 100 123.36 123.39 200 -1.26% 25.73%
Intercont Exchange 90.81 0.04% 0.04 674362 90.21 89.17 90.83 300 90.80 90.82 100 -0.85% 20.50%
International Bancsh 36.22 -0.90% -0.33 19739 36.50 35.99 36.50 100 36.21 36.25 200 -3.64% 6.25%
Invesco 19.56 -1.06% -0.21 2169123 19.77 19.34 19.86 2800 19.55 19.56 1900 -1.79% 18.10%
Invesco Mortgage Cap 16.48 0.43% 0.07 219200 16.43 16.40 16.48 900 16.47 16.48 1500 0.12% 13.33%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 140.85 0.10% 0.14 84619 141.14 139.65 141.60 200 140.77 140.99 200 1.53% 11.15%
JPMorgan Chase 113.87 0.29% 0.33 3285984 112.91 112.77 114.17 200 113.87 113.88 1000 -1.53% 16.31%
KEMPER CORP. DL-,10 86.15 -0.35% -0.30 53512 86.65 85.64 86.65 200 86.07 86.18 300 -2.42% 30.24%
Keycorp 17.38 -0.43% -0.07 4186325 17.45 17.32 17.50 11500 17.37 17.38 7100 -2.35% 18.06%
Kilroy Realty Co. 77.12 1.23% 0.94 142050 76.58 75.78 77.16 100 77.12 77.16 300 -0.97% 21.15%
Kimco Realty 18.13 1.34% 0.24 1847969 17.90 17.76 18.15 3900 18.12 18.13 600 -2.77% 22.12%
Laurentian Bank of C 44.32 -0.96% -0.43 91381 44.51 44.19 44.64 100 44.30 44.33 100 -0.97% 17.55%
Legg Mason 37.80 -0.76% -0.29 133809 38.31 37.60 38.39 100 37.80 37.81 300 -1.53% 49.31%
Lexington Realty Tru 9.47 -0.16% -0.01 339423 9.52 9.44 9.63 2100 9.47 9.48 3300 0.21% 15.59%
Liberty Property Tru 51.71 1.85% 0.94 354770 51.09 50.55 51.72 100 51.69 51.70 400 -0.20% 21.23%
Lincoln National 65.52 -0.55% -0.36 203779 65.80 65.11 66.22 200 65.51 65.53 200 -1.51% 28.40%
Loews 54.06 0.41% 0.22 218398 53.80 53.71 54.07 300 54.05 54.07 300 -2.78% 18.28%
M and T Bank 161.23 -1.01% -1.64 226833 161.33 160.45 161.93 300 161.16 161.27 100 -6.43% 13.79%
Macerich 31.88 -1.18% -0.38 737084 32.29 31.88 32.56 1200 31.87 31.89 300 -3.33% -25.46%
Mack-Cali Realty Co. 22.75 -1.77% -0.41 182383 23.21 22.72 23.28 100 22.75 22.76 100 -2.07% 18.22%
Manulife Financial C 24.46 0.58% 0.14 702256 24.34 24.34 24.46 19700 24.45 24.46 7500 1.25% 25.55%
Markel Co. 1083.00 -0.66% -7.20 5572 1089.55 1077.11 1094.20 10 1081.44 1083.93 10 -2.12% 5.02%
Marsh & McLennan Cos 101.22 0.61% 0.61 258780 100.65 100.60 101.28 100 101.20 101.23 100 -2.15% 26.14%
MasterCard 278.56 1.08% 2.96 964746 276.91 276.07 278.61 200 278.52 278.62 100 -1.41% 46.09%
MBIA 9.44 -1.20% -0.12 186423 9.57 9.44 9.61 2000 9.43 9.44 700 - 7.06%
Mercury General Co. 62.81 -0.51% -0.32 55122 63.21 62.38 63.31 300 62.78 62.84 100 -1.85% 22.08%
MetLife 49.66 -0.12% -0.06 1273596 49.66 49.28 49.85 700 49.66 49.67 400 -2.36% 21.09%
MFA Financial 7.24 0.42% 0.03 893708 7.22 7.20 7.25 22500 7.23 7.24 7700 -0.41% 7.93%
Mid-America Apartm. 119.04 -0.01% -0.01 84138 119.33 118.47 119.50 200 119.04 119.10 100 -1.37% 24.40%
Moodys 202.02 0.56% 1.13 148802 200.99 200.46 202.29 100 202.00 202.08 100 -2.15% 43.45%
Morgan Stanley 44.35 -0.09% -0.04 2858674 44.22 43.94 44.38 2900 44.34 44.35 1000 -1.07% 11.95%
MSCI 241.35 0.15% 0.37 112427 240.92 238.72 241.98 200 241.20 241.50 100 -1.69% 63.45%
NASDAQ Inc 102.23 0.49% 0.50 246043 100.50 99.25 102.29 100 102.22 102.26 100 -2.45% 24.71%
National Bank of Can 63.22 -0.17% -0.11 180703 63.35 63.22 63.40 700 63.21 63.22 1000 0.08% 12.99%
National Retail Prop 52.01 0.62% 0.32 248102 51.92 51.31 52.03 300 52.02 52.04 300 -3.89% 6.56%
New York Community B 10.61 0.00% 0.00 1095773 10.61 10.51 10.62 2200 10.61 10.62 8800 0.86% 12.75%
Northern Trust 92.79 -0.08% -0.07 483384 93.00 92.32 93.23 200 92.75 92.80 300 1.66% 11.09%
Ocwen Financial Co. 1.96 -2.00% -0.04 47371 2.00 1.95 2.01 3600 1.95 1.96 4100 -6.98% 49.25%
Old National Bancorp 17.12 2.03% 0.34 565370 17.00 16.81 17.12 500 17.11 17.12 300 -0.89% 8.96%
Old Republic Intl Co 22.95 -0.54% -0.12 387452 23.02 22.83 23.11 1100 22.94 22.95 100 -0.56% 12.15%
Omega Healthcare Inv 36.68 0.77% 0.28 273238 36.54 36.42 36.75 700 36.68 36.69 100 -1.52% 3.56%
Onex Co. 79.30 -0.70% -0.56 32782 79.55 79.08 79.61 100 79.25 79.30 800 -1.81% 7.41%
PacWest Bancorp. 37.51 -0.33% -0.12 141652 37.66 37.16 37.73 100 37.51 37.53 200 0.11% 13.07%
PARK NATIONAL DL 6,2 96.57 -0.60% -0.58 19860 97.35 96.04 97.40 400 96.26 96.57 100 -1.33% 14.36%
Peoples United Finan 16.20 -0.80% -0.13 1091100 16.30 16.11 16.31 3400 16.20 16.21 5200 -3.09% 13.17%
PIEDMONT OFF. RLTY T 20.08 0.25% 0.05 120188 20.06 19.89 20.09 800 20.08 20.09 400 -1.14% 17.55%
PNC Financial Servic 138.76 -0.05% -0.07 621811 138.26 137.97 139.21 200 138.74 138.78 200 -2.36% 18.75%
POTLATCHDELTIC CORP. 37.84 -0.73% -0.28 86321 38.14 37.55 38.24 200 37.83 37.87 200 -1.58% 20.48%
Power oration of Can 28.37 -0.35% -0.10 207230 28.40 28.29 28.47 1000 28.36 28.37 400 1.43% 16.06%
Power Financial Co. 29.36 -0.68% -0.20 94288 29.51 29.36 29.60 1000 29.35 29.36 700 -0.50% 14.44%
Principal Financial 59.22 -0.25% -0.15 429115 59.25 58.98 59.51 100 59.22 59.23 200 0.42% 34.41%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 37.35 -0.95% -0.36 101570 37.65 37.08 37.83 600 37.35 37.39 200 -5.01% -7.03%
Progressive 81.30 1.65% 1.32 1084102 80.03 79.95 81.50 100 81.27 81.30 300 -5.23% 32.57%
Prologis Inc 81.13 0.48% 0.39 452546 80.91 80.36 81.34 300 81.12 81.14 200 0.89% 37.50%
Prosperity Bancshare 67.58 -0.36% -0.24 245280 67.72 67.08 67.72 100 67.55 67.57 100 -0.26% 8.86%
Provident Financialr 24.33 -1.14% -0.28 20286 24.52 24.23 24.52 300 24.32 24.35 200 -0.40% 1.99%
Prudential Financial 100.78 -0.24% -0.24 330625 100.83 100.35 101.24 200 100.79 100.81 300 -1.45% 23.87%
Public Storage 244.21 0.05% 0.13 208180 244.80 242.43 244.80 200 244.21 244.30 100 -1.85% 20.59%
Raymond James Financ 85.04 0.26% 0.22 161855 84.73 84.26 85.29 200 85.02