16.11.2018 04:23:46
DJ US FINANCIALS PR
580.13
USD
5.83
1.02%
15.11.2018 23:46
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.11.2018 574.30 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.11.2018 / 23:46
Währung USD Aktualisierungsstand 16.11.2018 / 04:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -1.86% 626.9 548.1
1 Woche -2.05% 591.5 567.8
1 Monat 1.95% 593.8 548.1
3 Monate -3.50% 623.1 548.1
6 Monate -2.62% 623.1 548.1
1 Jahr 2.85% 626.9 548.1
3 Jahre 32.09% 626.9 363.7
Benchmark:
14.78
SMI
16.27
13
SMI
-5.58
SMI
-1.86
-5.46
2016
2017
2018
{"2016":{"performance":14.78,"chartHeight":22.655471764391,"year":2016,"ID_NOTATION":"1047672"},"2017":{"performance":16.27,"chartHeight":23.161202211302,"year":2017,"ID_NOTATION":"1047672"},"2018":{"performance":-1.86,"chartHeight":11.741901051067,"year":2018,"ID_NOTATION":"1047672"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.46,"chartHeight":17.412056371224,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-8.95,"chartHeight":20.014238305718,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.57,"chartHeight":16.475155680972,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.11,"chartHeight":21.606377285888,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 04:23:46
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
Affiliated Managers 113.29 2.00% 2.22 649879 110.12 108.95 113.35 100 100.00 115.04 100 -5.60% -45.89%
AFLAC 44.27 0.73% 0.32 3102044 43.60 43.36 44.28 300 41.50 45.25 100 -2.08% 0.87%
AGF ManagementPref. 5.15 -1.15% -0.06 80508 5.19 5.05 5.19 10900 5.14 5.20 700 -4.63% -37.04%
AGNC Investment 17.37 -2.31% -0.41 45246957 17.29 17.26 17.44 100 17.35 17.38 1200 -2.80% -13.97%
Alexandria Real Est. 121.83 -1.62% -2.01 425748 123.08 120.84 123.08 100 117.00 127.90 100 -2.62% -6.71%
ALLIED PROP.REAL EST 43.84 -0.05% -0.02 104146 43.90 43.53 43.92 100 43.72 43.97 100 2.19% 4.23%
Allstate Corp 89.29 0.73% 0.65 2029332 87.98 87.14 89.31 100 85.38 90.45 100 -4.71% -14.73%
American Campus Comm 40.96 -1.04% -0.43 472572 41.17 40.58 41.17 2400 40.95 46.00 600 0.27% 0.88%
American Express 109.60 1.70% 1.83 3742645 106.68 106.34 109.69 400 109.20 109.89 100 0.43% 8.52%
American Financial G 103.15 2.47% 2.49 330957 100.06 99.36 103.37 1200 103.16 103.20 1200 -2.85% -4.97%
AIG 42.69 1.79% 0.75 7205947 41.59 41.21 42.93 200 42.31 42.98 200 -5.60% -29.61%
AMER. NATL INS.-TEXA 124.40 -0.23% -0.29 14724 124.41 123.56 125.54 100 122.67 135.00 200 -3.09% -3.00%
American Tower 162.13 -0.78% -1.28 1987847 162.75 160.65 162.85 100 159.75 164.39 100 1.74% 13.64%
Ameriprise Financial 126.66 1.43% 1.79 940370 123.32 122.64 126.67 100 10.73 136.80 100 -2.42% -25.26%
Annaly Capital Manag 9.85 -1.60% -0.16 14608972 9.90 9.82 9.92 100 9.82 9.85 100 0.81% -15.81%
AON 163.06 0.64% 1.04 924800 160.48 160.15 163.66 8500 163.06 163.06 2000 -0.63% 20.91%
Apartment Inv & Mgt 44.65 -1.02% -0.46 1592603 45.07 44.35 45.18 500 42.50 46.50 1000 -2.08% 2.15%
Arch Capital Group 28.30 1.47% 0.41 775744 27.81 27.60 28.32 100 28.11 32.85 100 -0.18% -6.47%
Argo Group Intl 67.52 3.16% 2.07 77903 65.11 65.11 67.55 600 67.51 67.52 500 -3.09% 9.52%
ARTIS REAL EST.INV.T 10.06 -0.79% -0.08 490964 10.10 10.03 10.19 14200 10.05 10.12 1000 -0.59% -28.09%
Aspen Insurance 41.36 0.56% 0.23 702797 41.14 41.00 41.38 300 41.35 42.50 100 -1.66% 1.87%
Associated Banc-Corp 23.33 2.15% 0.49 1527676 22.60 22.47 23.36 100 23.14 31.75 100 -1.27% -8.15%
Assurant 99.98 0.05% 0.05 460177 99.25 98.61 100.43 100 97.83 110.40 100 -3.21% -0.85%
Assured Guaranty 40.08 1.34% 0.53 603857 39.32 39.17 40.09 7000 36.10 46.10 2000 -3.26% 18.33%
Avalonbay Communitie 182.60 -1.57% -2.92 666145 184.68 181.55 184.76 100 158.05 182.60 1600 1.74% 3.99%
Axis Capital 54.18 1.50% 0.80 884208 53.30 52.81 54.21 100 43.63 100.00 700 -7.02% 6.21%
BancorpSouth 29.39 2.80% 0.80 631226 28.43 28.26 29.44 7400 29.39 35.00 1000 0.65% -6.55%
Bank of America 27.90 2.54% 0.69 66174810 27.14 26.88 27.97 700 27.82 27.87 600 -4.66% -7.83%
Bank of Hawaii Co. 78.95 0.61% 0.48 297280 78.25 77.79 79.31 22900 78.91 81.00 100 -1.83% -8.44%
Bank of Montreal 99.38 0.38% 0.38 1098682 98.71 98.30 99.51 3900 99.24 99.55 100 -0.08% -1.20%
Bank of New York Mel 49.22 2.05% 0.99 7128248 47.73 47.45 49.24 200 46.04 50.00 100 0.39% -8.61%
Bank of Nova Scotia 71.09 0.00% 0.00 1596688 70.94 70.52 71.23 500 71.09 71.10 11600 -0.57% -12.36%
BB & T Corp 51.33 1.60% 0.81 5780114 50.07 49.68 51.37 200 46.59 52.00 200 2.39% 3.24%
Berkley, W.R. Co. 77.18 1.93% 1.46 357017 75.47 75.12 77.30 200 68.85 77.47 100 -2.03% 7.72%
Berkshire Hathaway ' 217.38 0.62% 1.35 4258846 215.00 212.14 217.57 500 217.02 217.32 200 -2.35% 8.98%
Blackrock 406.88 1.22% 4.90 685190 397.21 394.73 407.78 200 380.00 408.50 100 -5.36% -21.75%
BOARDWALK REAL EST. 44.72 -8.90% -4.37 484229 48.31 44.20 48.31 100 44.61 44.95 900 - 13.92%
BOK FINL CORP. DL-,0 86.05 1.71% 1.45 211799 84.43 83.95 86.42 100 66.56 86.24 100 -4.07% -6.79%
Boston Properties 124.17 -0.23% -0.29 669058 123.76 122.18 124.20 400 124.16 124.17 1500 -0.22% -4.51%
Brandywine Realty Tr 14.14 -1.05% -0.15 1435068 14.22 13.92 14.24 100 10.00 15.45 1000 -2.55% -22.26%
Brookfield Asset Mgm 57.88 -0.21% -0.12 986248 57.99 57.34 58.14 100 57.79 58.00 200 6.12% 5.77%
Brown & Brown 28.82 0.98% 0.28 1016165 28.34 28.30 28.83 1000 23.93 32.89 1000 -1.69% 10.92%
Camden Property Trus 90.47 -1.05% -0.96 1169471 91.25 89.44 91.55 100 48.73 90.47 2800 -2.34% -1.73%
Canaccord Genuity 6.85 4.90% 0.32 353081 6.65 6.57 7.09 400 6.85 6.89 500 -7.64% 12.59%
Canadian Imperial Bk 114.71 0.32% 0.37 797235 113.90 113.54 114.86 300 114.38 114.74 300 -0.51% -6.69%
Canadian Western Ban 30.36 -0.16% -0.05 428074 30.45 30.09 30.83 100 30.28 30.38 200 -7.78% -22.65%
Capital One 89.16 0.27% 0.24 2885976 88.24 87.53 89.48 100 56.82 96.00 100 -1.87% -10.46%
Capitol Federal Fina 12.85 3.13% 0.39 623802 12.47 12.42 12.94 100 12.78 12.84 4000 -0.23% -4.18%
Cash America Interna 42.20 - - - - - - 100 42.40 42.80 300 -2.27% 40.90%
Cathay General Banco 38.88 2.61% 0.99 325237 37.68 37.52 38.98 100 35.00 42.57 400 -0.46% -7.80%
CBL & Assoc. Propert 2.78 -3.47% -0.10 4989783 2.88 2.58 2.89 200 2.51 2.98 5000 -6.19% -49.12%
CBRE Group 'A' 43.18 0.61% 0.26 1914667 42.54 41.95 43.28 200 30.00 50.00 700 -1.54% -0.90%
CDN APARTMENT PROP. 46.75 -0.49% -0.23 230758 46.98 46.60 47.00 100 46.59 46.84 800 -1.48% 25.27%
Charles Schwab 47.32 0.98% 0.46 10268966 46.32 45.98 47.54 200 44.59 48.31 200 -3.54% -8.78%
CHARTWELL RETIRE UN 14.70 1.52% 0.22 356343 14.48 14.48 14.81 4300 14.65 14.77 300 0.27% -9.59%
Chimera Investment C 18.59 -0.43% -0.08 1172178 18.54 18.34 18.62 200 18.00 18.60 500 -0.53% 1.03%
Chubb Ltd 130.10 2.67% 3.38 1917981 126.96 125.34 130.78 100 122.00 132.00 100 -3.77% -13.28%
CI Financial Co. 19.99 -2.25% -0.46 671517 20.24 19.77 20.28 15500 19.98 20.07 200 1.52% -32.85%
Cincinnati Financial 79.45 0.58% 0.46 1072899 78.73 77.85 79.76 200 70.00 84.99 100 -2.40% 5.98%
CIT Group 45.93 0.28% 0.13 983859 45.33 45.22 46.24 5600 45.94 63.00 800 -2.53% -6.70%
Citigroup 64.60 1.73% 1.10 19202329 62.97 62.34 64.72 1000 64.41 64.60 500 -6.97% -14.66%
CME Group 191.56 1.86% 3.50 3679953 187.10 186.67 191.64 200 189.00 195.00 1000 -0.33% 28.76%
CNO Financial Group 18.79 0.75% 0.14 1115203 18.41 18.17 18.79 4100 18.78 21.00 1000 -2.24% -23.90%
COLLIERS INTL GRP IN 81.96 -1.94% -1.62 87039 83.37 81.69 84.22 200 81.77 82.16 800 -8.37% 8.03%
Comerica 81.96 1.55% 1.25 2213151 79.96 79.44 82.06 200 78.27 89.00 100 -3.40% -7.03%
COMINAR REAL EST.INV 10.87 0.00% 0.00 539602 10.86 10.76 10.92 5800 10.83 10.89 900 -3.29% -24.51%
Commerce Bancshares 65.94 1.23% 0.80 396291 64.94 64.35 66.07 100 59.50 72.00 100 -1.58% 18.09%
Corporate office Pro 24.73 -1.55% -0.39 1810827 24.98 24.60 25.18 100 23.25 24.74 7300 -5.49% -13.97%
Cullen/Frost Bankers 101.18 2.37% 2.34 412209 97.98 97.11 101.30 100 100.63 115.75 200 -1.88% 6.90%
Diamondrock Hospital 10.47 -0.19% -0.02 2706667 10.42 10.33 10.50 500 10.43 10.49 2500 -1.23% -7.26%
Digital Realty Trust 111.23 -0.35% -0.39 1323087 111.04 109.70 111.62 100 99.00 113.80 100 -0.69% -2.34%
Discover Fin Serv 70.72 2.21% 1.53 2631466 68.77 68.36 70.76 100 70.01 72.00 100 -0.69% -8.06%
Douglas Emmett 35.44 -0.64% -0.23 986080 35.67 35.20 35.90 100 12.64 41.50 500 -2.26% -13.69%
DREAM OFFICE R.E.I. 24.03 -0.08% -0.02 97833 24.02 23.89 24.27 300 23.95 24.14 200 0.29% 8.53%
Duke Realty Co. 28.13 -0.81% -0.23 1720733 28.19 27.77 28.26 200 26.28 31.00 300 -1.57% 3.38%
DUNDEE CORP. A 1.38 -10.39% -0.16 59800 1.52 1.33 1.52 5000 1.33 1.45 1300 4.05% -39.13%
E Trade Financial 52.51 1.76% 0.91 2900263 51.05 50.54 52.63 300 49.11 52.48 100 -2.52% 5.93%
E-L FINL CORP. LTD 810.20 0.71% 5.70 723 810.60 809.32 811.95 100 803.85 812.00 200 1.91% -0.57%
East West Bancorp 53.50 2.29% 1.20 757797 51.76 51.38 53.65 100 51.00 53.45 200 -4.49% -14.02%
EastGroup Properties 97.90 -0.69% -0.68 130376 98.42 97.05 98.47 300 97.91 97.97 900 -1.66% 10.77%
Eaton Vance Co. 43.06 0.68% 0.29 700504 42.31 42.19 43.07 200 39.76 46.80 100 -4.14% -23.64%
EPR PROPERTIES DL -, 69.97 -0.95% -0.67 244743 70.29 69.26 70.36 100 68.40 73.00 100 -0.16% 7.91%
Equifax 99.63 1.94% 1.90 1595930 97.33 97.13 100.08 400 96.00 109.00 700 -2.31% -15.51%
Equity Commonwealth 30.81 0.13% 0.04 433933 30.72 30.39 30.82 100 27.50 34.00 100 0.33% 0.98%
Equity Lifestyle Pro 95.75 -0.83% -0.80 261994 96.46 94.80 96.46 700 87.00 99.88 100 -1.91% 7.56%
Equity Residential 67.78 -1.43% -0.98 2349865 68.36 67.01 68.36 200 52.88 72.00 200 0.71% 6.29%
ERIE INDEMNITY CO. A 134.41 0.90% 1.20 20854 133.02 133.02 134.71 100 132.98 135.45 100 0.56% 10.32%
Essex Property Trust 250.72 -0.98% -2.48 398146 251.86 248.34 252.31 100 237.00 251.42 100 -0.71% 4.90%
Everest Reinsurance 214.50 1.10% 2.34 410029 211.96 210.70 214.67 1100 214.51 243.00 100 -3.63% -3.06%
EXTENDICARE INC. 7.12 0.85% 0.06 242284 7.05 7.05 7.19 200 7.09 7.15 3900 -4.30% -22.19%
Extra Space Storage 92.86 -0.15% -0.14 890362 92.56 91.98 93.18 100 78.10 94.95 100 2.86% 6.19%
EZCORP 9.86 8.23% 0.75 2812629 10.30 9.56 10.82 200 3.80 13.00 800 -7.32% -25.33%
F.N.B. Co. 12.18 1.16% 0.14 2337466 11.93 11.84 12.29 58700 12.18 13.75 1000 -1.69% -11.87%
Fairfax Financial 603.43 -1.43% -8.77 67307 611.14 603.24 613.19 100 603.00 604.80 1000 -2.81% -9.85%
Federal Realty Inves 127.37 -1.15% -1.48 325333 128.38 126.19 128.89 100 115.00 133.00 200 1.53% -2.98%
Federated Investors 25.36 0.75% 0.19 864462 25.00 24.68 25.38 200 24.50 26.21 100 1.81% -29.71%
Fifth Third Bancorp 27.60 1.88% 0.51 6955671 26.80 26.52 27.63 400 27.33 28.94 400 -0.50% -9.03%
First American Finan 45.19 0.96% 0.43 396521 44.47 44.16 45.50 200 44.50 46.77 100 -3.91% -20.13%
First Capital Realty 19.38 -0.46% -0.09 362063 19.42 19.28 19.46 200 19.30 19.40 700 -0.21% -6.47%
FIRST FIN. BANKSHS D 65.19 2.58% 1.64 260074 63.46 62.93 65.25 1000 62.95 65.43 100 2.10% 44.71%
First Horizon Nation 16.36 1.55% 0.25 3786563 15.90 15.85 16.42 600 15.56 18.75 100 -3.36% -19.41%
First Midwest Bancor 22.89 2.74% 0.61 651433 22.19 22.00 22.93 300 22.75 26.30 100 -4.50% -7.21%
FIRST NATIONAL FIN. 28.37 -0.18% -0.05 29458 28.52 28.08 28.53 500 28.25 28.53 300 -1.29% -1.49%
First Rep.Bank San F 94.46 2.42% 2.23 763832 91.25 91.21 94.57 100 94.00 95.00 400 1.08% 9.03%
Forest City Realty 25.28 0.12% 0.03 4540002 25.05 25.05 25.32 1000 24.19 25.28 97400 0.40% 4.90%
Franklin Resources 31.58 2.50% 0.77 3914293 30.42 30.35 31.66 100 30.00 33.08 500 -0.19% -27.12%
Franklin Street Prop 7.71 -0.52% -0.04 220559 7.76 7.59 7.76 17 7.68 9.15 10 -4.67% -27.84%
Fulton Financial Co. 16.88 3.37% 0.55 1639706 16.19 16.08 16.92 200 16.61 17.10 200 -0.49% -8.77%
Gallagher & , Arthur 77.37 1.24% 0.95 1086928 76.04 75.77 77.42 100 71.75 77.39 2600 -0.70% 20.76%
Genworth Financial ' 4.61 0.22% 0.01 4599683 4.55 4.51 4.66 2400 4.55 4.65 300 -2.13% 47.91%
Genworth MI Canada 44.09 2.63% 1.13 198160 42.87 42.79 44.42 4100 43.95 44.23 100 0.32% 1.36%
Glacier Bancorp 45.29 2.58% 1.14 329672 43.95 43.56 45.33 1000 30.10 46.53 100 -1.30% 12.08%
GMP Capital 2.10 3.45% 0.07 808697 2.03 2.01 2.10 100 2.10 2.12 5000 7.98% -41.67%
Goldman Sachs Group 203.74 0.62% 1.25 4260001 201.80 199.32 204.50 300 202.30 203.65 200 -12.05% -20.03%
Great-West Lifeco 30.80 0.23% 0.07 717196 30.65 30.52 30.80 300 30.75 30.89 100 0.03% -12.45%
Greenhill & 24.42 6.87% 1.57 745568 23.20 22.89 24.49 1600 24.42 25.50 500 4.81% 25.23%
H+R REAL EST.INV.UTS 20.92 0.22% 0.04 486589 20.83 20.74 20.92 8000 20.88 20.94 1000 2.20% -2.06%
Hancock Whitney 39.91 1.97% 0.77 421975 38.59 38.56 40.01 100 5.55 40.05 100 -4.75% -19.37%
Hanover Insurance Gr 110.78 2.12% 2.30 172509 108.04 107.05 110.85 900 110.78 130.00 100 -1.12% 2.50%
Hartford FS 43.98 -0.20% -0.09 2857224 43.59 43.32 44.11 200 42.69 44.87 200 -6.11% -21.70%
HCP 28.41 -0.18% -0.05 3572963 28.30 27.79 28.45 700 26.73 28.75 1400 -0.91% 9.13%
Healthcare Realty Tr 28.44 -0.18% -0.05 862608 28.32 27.94 28.55 100 20.70 28.44 27400 -1.01% -11.30%
Highwoods Properties 43.97 -0.88% -0.39 928377 44.24 43.56 44.27 2300 43.95 54.10 100 -0.59% -13.63%
Home Capital Group 17.39 0.58% 0.10 537334 17.23 17.15 17.50 1000 17.37 17.46 300 0.52% 0.46%
Horace Mann Educator 39.22 1.98% 0.76 137224 38.16 38.16 39.26 100 39.23 39.23 1300 -5.06% -11.07%
Hospitality Properti 26.56 0.68% 0.18 529391 26.26 25.99 26.58 700 25.56 27.50 200 -1.20% -11.62%
Host Hotels & Resort 19.05 1.17% 0.22 7225620 18.66 18.51 19.09 1000 18.00 20.00 100 0.16% -4.03%
Huntington Bancshare 14.78 2.21% 0.32 18019420 14.36 14.16 14.79 800 14.01 14.84 800 0.34% 1.51%
IBERIABANK Co. 73.70 2.48% 1.78 458630 71.64 70.76 73.78 100 73.54 86.50 500 -4.36% -4.90%
IGM Financial 33.78 -0.59% -0.20 202567 33.72 33.67 33.98 100 33.78 33.96 100 0.06% -23.04%
Industrial All. Ins. 48.55 -0.04% -0.02 264429 48.56 47.77 48.86 6200 48.47 48.63 100 2.73% -18.81%
Intact Financial Co. 105.62 0.31% 0.33 197340 105.20 104.82 106.12 100 105.22 105.81 300 1.56% 0.60%
Intercont Exchange 80.19 1.76% 1.39 3167714 78.22 77.80 80.22 200 71.80 81.60 100 0.30% 13.65%
International Bancsh 39.71 2.48% 0.96 143255 38.53 38.53 39.74 100 39.57 42.00 100 -3.41% 0.03%
Invesco 20.06 1.78% 0.35 6219193 19.46 19.36 20.09 100 19.25 21.20 200 -8.71% -46.06%
Invesco Mortgage Cap 15.19 -0.72% -0.11 957524 15.21 15.05 15.23 1500 14.96 16.10 300 0.40% -14.81%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 139.27 -1.55% -2.19 304248 141.02 135.88 141.02 400 139.12 139.28 300 -3.05% -6.49%
JPMorgan Chase 110.07 2.55% 2.74 19099954 107.81 106.81 110.08 200 109.80 109.99 200 -3.72% 0.36%
KEMPER CORP. DL-,10 74.64 3.75% 2.70 296671 71.60 71.40 74.92 100 74.67 79.70 200 -6.36% 4.41%
Keycorp 18.46 1.32% 0.24 10694195 18.00 17.82 18.51 100 17.95 18.60 100 -2.57% -9.67%
Kilroy Realty Co. 69.63 -0.39% -0.27 427880 69.67 68.75 69.67 100 23.59 73.75 300 -1.57% -6.72%
Kimco Realty 15.55 -1.64% -0.26 3498490 15.73 15.36 15.73 1000 15.44 16.40 200 -4.54% -14.33%
LaSalle Hotel Proper 34.21 1.36% 0.46 3612001 33.63 33.50 34.21 700 11.65 40.00 100 0.57% 20.24%
Laurentian Bank of C 42.14 0.62% 0.26 231422 41.87 41.77 42.39 100 42.14 42.16 100 -0.68% -25.46%
Legg Mason 28.27 1.00% 0.28 629289 27.68 27.42 28.27 100 27.00 32.00 100 -3.48% -32.66%
Lexington Realty Tru 8.37 -0.12% -0.01 1193116 8.35 8.20 8.37 2000 8.03 8.65 200 -1.18% -13.26%
Liberty Property Tru 43.55 -0.02% -0.01 589785 43.48 42.80 43.59 100 37.75 45.18 100 -2.16% 1.26%
Lincoln National 63.66 -0.69% -0.44 2711968 63.21 62.76 63.86 100 60.00 70.52 100 -3.52% -17.18%
Loews 48.15 1.39% 0.66 951799 47.11 46.81 48.24 100 38.12 55.25 200 -4.52% -5.08%
M and T Bank 168.29 1.81% 3.00 984549 163.94 163.19 168.41 400 152.50 168.31 1600 0.55% -1.58%
Macerich 48.65 -4.98% -2.55 1758354 50.84 48.16 50.90 200 15.12 56.19 100 -0.99% -22.05%
Mack-Cali Realty Co. 20.84 1.02% 0.21 943454 20.52 20.33 20.86 100 15.40 22.80 200 -0.48% -3.34%
Manulife Financial C 22.00 -0.59% -0.13 3942031 22.00 21.75 22.07 4500 22.00 22.07 300 3.22% -15.60%
Markel Co. 1099.75 1.25% 13.54 28218 1079.15 1075.00 1100.00 100 1000.00 1208.51 100 -3.64% -4.65%
Marsh & McLennan Cos 87.32 0.56% 0.49 1708877 86.07 85.74 87.59 300 75.67 90.00 300 -0.58% 7.29%
MasterCard 200.71 1.58% 3.13 3424560 197.00 194.33 201.15 100 200.05 200.45 100 -3.90% 32.60%
MB Financial 45.31 1.66% 0.74 533175 44.30 43.84 45.40 100 44.85 51.11 700 -2.00% 0.11%
MBIA 9.14 0.99% 0.09 1060738 9.01 8.89 9.19 7600 9.13 12.07 100 -9.15% 24.86%
Mercury General Co. 59.00 0.27% 0.16 236583 58.48 58.09 59.03 500 45.37 61.76 300 -3.86% 10.40%
MetLife 44.80 -0.53% -0.24 8768504 44.55 44.02 44.92 200 44.00 46.25 300 -1.41% -11.39%
MFA Financial 7.04 -1.54% -0.11 2050318 7.10 7.00 7.11 100 7.02 7.20 100 -0.56% -11.11%
Mid-America Apartm. 99.00 -1.34% -1.34 472141 99.73 97.99 99.96 100 98.29 101.10 200 1.98% -0.22%
Moodys 147.46 0.75% 1.10 1254006 145.24 143.85 148.65 100 142.00 150.10 100 -4.62% -0.85%
Morgan Stanley 44.30 1.03% 0.45 14057610 43.35 43.10 44.47 200 44.25 44.36 100 -4.59% -15.57%
MSCI 151.66 2.76% 4.07 847764 146.75 146.12 152.12 100 139.32 156.74 100 -0.23% 19.85%
NASDAQ Inc 88.08 2.55% 2.19 957961 85.91 85.22 88.19 100 77.00 89.48 100 -5.37% 11.79%
National Bank of Can 60.88 0.00% 0.00 779635 60.74 60.21 60.98 300 60.70 60.97 100 0.38% -2.93%
National Penn Bancsh 10.72 - - - - - - 5000 10.64 10.78 100 -7.11% -
National Retail Prop 48.25 -1.17% -0.57 957676 48.55 47.89 48.75 100 42.25 52.69 300 -1.41% 11.87%
New York Community B 9.50 0.74% 0.07 6672861 9.34 9.27 9.62 1700 9.45 9.95 500 -4.07% -27.57%
Northern Trust 97.46 1.61% 1.54 1112281 95.21 94.32 97.46 100 93.26 108.00 100 -2.50% -3.97%
Ocwen Financial Co. 2.58 -3.37% -0.09 1505293 2.64 2.57 2.71 1200 2.47 3.02 300 -11.03% -17.57%
Old National Bancorp 18.33 2.29% 0.41 693760 17.78 17.67 18.35 300 18.24 19.40 1000 -2.60% 5.04%
Old Republic Intl Co 22.04 4.06% 0.86 1992371 21.03 20.91 22.05 100 20.27 24.62 600 -2.04% 3.09%
Omega Healthcare Inv 34.35 -0.32% -0.11 1937069 34.50 33.95 34.56 100 33.68 35.77 100 -2.53% 24.73%
Onex Co. 82.05 -1.08% -0.90 224681 82.95 80.94 82.95 100 81.71 82.24 100 -3.62% -10.02%
PacWest Bancorp. 40.71 1.34% 0.54 1505011 39.90 39.63 40.72 1000 38.50 41.00 200 -2.63% -19.23%
PARK NATIONAL DL 6,2 93.59 3.24% 2.94 22034 90.55 90.55 93.62 2 92.45 94.32 2 -1.41% -10.01%
Peoples United Finan 16.05 2.36% 0.37 5142842 15.58 15.45 16.06 300 15.20 16.26 100 1.26% -14.17%
PIEDMONT OFF. RLTY T 18.65 0.21% 0.04 737405 18.53 18.27 18.65 100 16.25 18.72 200 -0.48% -4.90%
PNC Financial Servic 136.69 1.91% 2.56 2752913 133.49 132.20 136.73 100 130.10 137.93 400 1.83% -5.27%
Post Properties 65.02 - - - - - - 100 32.06 65.08 100 0.88% 9.91%
POTLATCHDELTIC CORP. 36.76 -0.68% -0.25 333721 36.93 36.15 37.26 200 35.50 46.45 2100 0.74% -26.33%
Power oration of Can 27.12 0.07% 0.02 586152 27.04 26.88 27.13 300 27.01 27.18 300 -0.37% -16.28%
Power Financial Co. 28.28 -0.07% -0.02 314583 28.23 28.12 28.33 900 28.20 28.28 100 -1.26% -18.12%
Principal Financial 48.52 0.41% 0.20 1550082 47.89 47.43 48.64 100 40.91 58.40 1000 -2.04% -31.24%