02.08.2021 11:11:01
DJ US FINANCIALS PR
808.79
USD
-4.1900
-0.52%
31.07.2021 00:07
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 812.98 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 31.07.2021 / 00:07
Währung USD Aktualisierungsstand 02.08.2021 / 11:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 22.49% 823.9 640.0
1 Woche 0.46% 817.2 800.8
1 Monat 1.31% 817.2 774.7
3 Monate 2.43% 823.9 773.6
6 Monate 25.80% 823.9 645.5
1 Jahr 43.73% 823.9 537.8
3 Jahre 34.15% 823.9 399.5
30.98
26.51
1.13
22.49
13.2
SMI
-3.32
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.98,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":-3.32,"chartHeight":14.723092725485,"year":2020,"ID_NOTATION":"1047672"},"2021":{"performance":22.49,"chartHeight":24.749009205353,"year":2021,"ID_NOTATION":"1047672"}}
{"2019":{"performance":26.51,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0749984692662,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.2,"chartHeight":21.956508889397,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.243127463848,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.11,"chartHeight":22.664729882192,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.036892340457,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.534088950631,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.317017471283,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.725655117013,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.599361705908,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":-0.59,"chartHeight":8.4344987850241,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.303496355072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.24834659442,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.31,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 02.08.2021 11:11:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 158.44 -0.25% -0.39 309821 157.36 157.15 160.74 100 154.13 163.26 100 -5.25% 55.79%
AFLAC 55.00 -1.10% -0.61 3435018 55.53 54.95 55.90 100 54.30 55.70 100 3.05% 23.68%
AGF ManagementPref. 7.55 0.00% 0.00 21458 7.51 7.50 7.59 5000 7.51 7.60 300 -1.69% 24.18%
AGNC Investment 15.87 -1.92% -0.31 7724730 16.07 15.84 16.22 100 15.98 16.03 500 -1.55% 1.73%
Alexandria Real Est. 201.34 0.80% 1.59 937544 200.42 200.42 203.16 100 195.76 209.47 100 2.23% 12.97%
ALLIED PROP.REAL EST 45.71 1.44% 0.65 216858 45.41 44.88 45.74 100 45.44 45.79 300 0.31% 20.83%
Allstate Corp 130.05 -1.86% -2.47 1423783 131.95 129.63 131.99 100 126.26 133.96 100 0.24% 18.30%
American Campus Comm 50.31 0.36% 0.18 637720 50.24 50.14 51.01 100 49.25 51.99 100 -0.02% 17.63%
American Express 170.53 -0.83% -1.42 3442209 172.32 169.81 173.24 200 171.01 176.34 100 -1.53% 41.04%
American Financial G 126.49 -0.35% -0.45 323435 126.35 126.17 127.67 100 122.79 130.30 100 0.46% 44.36%
American Internation 47.35 -1.09% -0.52 4695580 47.50 47.14 48.28 100 46.90 48.46 800 0.08% 25.07%
AMERICAN NATL GRP DL 164.98 2.85% 4.57 63060 160.70 158.00 165.00 200 164.31 164.98 800 5.29% 71.64%
American Tower 282.80 -0.07% -0.20 1762184 284.69 282.73 286.63 100 276.62 291.00 100 -0.86% 25.99%
Ameriprise Financial 257.56 -0.64% -1.65 457052 258.51 257.35 261.92 100 250.21 265.49 100 3.48% 32.54%
Annaly Capital Manag 8.49 -1.51% -0.13 22248508 8.62 8.47 8.70 500 8.57 8.65 100 1.19% 0.47%
Aon PLC A 260.03 -1.42% -3.74 3737960 262.39 257.48 264.99 100 190.00 300.00 100 11.85% 23.08%
Apartment Investment 6.96 0.87% 0.06 1678487 6.93 6.87 7.07 100 6.86 7.05 200 3.73% 31.82%
Arch Capital Group 39.00 1.30% 0.50 2488509 38.61 38.50 39.45 200 23.50 39.80 100 1.22% 8.12%
Argo Group Intl 52.13 1.26% 0.65 395476 51.22 50.82 52.16 100 51.44 60.03 100 4.20% 19.29%
ARTIS REAL EST.INV.T 11.74 0.51% 0.06 325552 11.62 11.62 11.79 200 11.74 11.80 500 -0.25% 10.13%
Associated Banc-Corp 19.80 -0.65% -0.13 1660935 19.81 19.76 20.14 100 19.00 20.85 100 1.90% 16.13%
Assurant 157.81 -0.09% -0.14 273545 157.61 157.10 159.33 100 152.90 163.19 100 1.80% 15.85%
Assured Guaranty 47.81 -0.56% -0.27 421929 47.69 47.67 48.65 100 47.10 48.50 100 3.17% 51.83%
Avalonbay Communitie 227.83 -0.91% -2.09 784051 230.99 227.75 232.72 100 221.25 236.26 100 0.45% 42.01%
Axis Capital 50.87 1.62% 0.81 431672 49.89 49.89 51.08 200 48.00 66.00 100 3.63% 0.95%
BancorpSouth 25.80 -1.07% -0.28 790174 26.02 25.67 26.39 3000 25.50 27.74 300 1.57% -5.98%
Bank of America 38.36 -0.83% -0.32 46210135 38.51 38.05 38.83 3000 38.55 38.78 100 1.75% 26.56%
Bank of Hawaii Co. 83.71 -1.40% -1.19 224697 84.10 83.47 85.60 100 81.08 87.06 100 1.92% 9.25%
Bank of Montreal 123.53 -2.07% -2.61 5291822 124.75 122.96 125.48 500 123.50 123.60 600 -0.76% 27.64%
Bank of New York Mel 51.33 0.06% 0.03 4527724 51.05 50.96 51.68 500 46.70 52.21 200 2.72% 20.95%
Bank of Nova Scotia 77.87 -0.99% -0.78 3291113 78.44 77.59 78.69 200 77.86 77.95 3300 -0.06% 13.18%
Berkley, W.R. Co. 73.17 -0.53% -0.39 784297 73.29 72.94 73.77 100 71.24 75.51 100 -2.19% 10.16%
Berkshire Hathaway ' 278.29 -0.53% -1.47 3608251 280.01 277.60 281.08 100 279.10 279.50 100 -0.07% 20.02%
Blackrock 867.17 -0.26% -2.22 503855 868.25 863.99 875.21 100 844.75 898.01 100 -0.20% 20.18%
BOARDWALK REAL EST. 45.68 1.62% 0.73 92924 44.95 44.95 45.78 100 45.36 45.87 100 3.05% 35.39%
BOK FINL CORP. DL-,0 84.01 -0.74% -0.63 198232 84.17 83.18 85.43 300 77.09 84.01 100 2.61% 22.68%
Boston Properties 117.38 -0.87% -1.03 926265 118.88 117.26 120.25 100 114.68 121.18 100 2.16% 24.17%
Brandywine Realty Tr 13.96 -0.07% -0.01 3875231 13.98 13.88 14.23 100 13.43 14.62 100 -0.14% 17.21%
Brookfield Asset Mgm 67.35 -0.82% -0.56 1453088 67.41 67.16 68.24 100 67.29 67.50 1000 4.60% 27.99%
Brown & Brown 54.40 -0.80% -0.44 1756529 55.09 54.33 55.37 100 54.02 56.27 100 0.09% 14.74%
Camden Property Trus 149.39 0.43% 0.64 704554 151.65 147.06 152.63 100 144.79 154.67 100 1.47% 49.51%
Canaccord Genuity 13.60 0.52% 0.07 223049 13.39 13.38 13.69 600 13.60 13.69 200 1.87% 21.86%
Canadian Imperial Bk 145.07 -0.51% -0.75 924226 145.50 144.49 145.97 400 145.00 145.15 200 1.36% 33.43%
Canadian Western Ban 34.01 -0.35% -0.12 126796 34.16 33.74 34.35 100 33.91 34.03 1300 0.00% 18.83%
Capital One 161.70 -1.35% -2.21 2661439 163.16 160.63 165.09 100 160.60 165.00 100 1.01% 63.58%
Capitol Federal Fina 11.09 -1.33% -0.15 500596 11.17 11.04 11.33 10100 11.08 12.60 1500 -0.18% -11.28%
Cathay General Banco 37.87 -0.79% -0.30 304513 37.87 37.76 38.68 100 36.59 39.46 100 2.08% 17.65%
CBL & Associates Pro 0.13 0.12% 0.00 199258 0.13 0.12 0.13 6100 0.09 0.14 3600 -7.83% 201.81%
CBRE Group 'A' 96.46 0.94% 0.90 1670445 95.80 95.01 97.22 100 93.25 100.47 100 9.95% 53.79%
CDN APARTMENT PROP. 62.35 1.30% 0.80 232355 61.63 61.63 62.36 100 62.30 62.35 100 1.12% 24.72%
Charles Schwab 67.95 -0.90% -0.62 4084177 68.24 67.76 69.12 200 67.95 70.22 100 0.06% 28.11%
CHARTWELL RETIREM.RE 13.11 0.46% 0.06 215729 13.03 13.03 13.14 700 13.05 13.11 5800 -0.76% 17.16%
Chimera Investment C 14.72 -1.47% -0.22 2242416 14.98 14.67 15.04 100 14.50 15.23 100 1.80% 43.61%
Chubb Ltd 168.74 0.78% 1.31 2158335 168.85 168.04 170.04 300 135.00 180.00 300 1.10% 9.63%
CI Financial Co. 22.75 -0.09% -0.02 494053 22.63 22.63 23.02 100 22.74 22.88 200 0.04% 44.17%
Cincinnati Financial 117.88 0.14% 0.17 1181488 115.70 115.70 119.12 100 114.70 121.72 100 2.29% 34.92%
CIT Group 48.24 -1.01% -0.49 638684 48.29 47.72 49.35 100 46.33 50.42 100 0.82% 34.37%
Citigroup 67.62 -1.73% -1.19 18078220 67.92 67.24 68.52 300 68.19 68.60 100 1.36% 9.67%
CME Group 212.13 -1.20% -2.57 978977 214.77 211.74 215.50 100 206.24 217.36 100 0.11% 16.52%
CNO Financial Group 22.84 -0.52% -0.12 780387 22.96 22.78 23.30 100 22.24 23.63 100 0.57% 2.74%
Colliers Internation 160.08 -0.80% -1.29 85522 161.87 159.01 164.29 100 160.00 161.00 100 7.93% 41.31%
Comerica 68.66 -1.05% -0.73 1352115 68.96 68.26 70.19 100 67.16 71.68 100 2.45% 22.91%
COMINAR REAL EST.INV 11.44 2.69% 0.30 522826 11.13 11.13 11.47 3000 11.43 11.49 2600 1.96% 41.06%
Commerce Bancshares 70.73 -1.50% -1.08 820383 71.53 70.66 72.69 200 61.70 81.00 100 -1.53% 7.66%
Corporate office Pro 29.44 -1.14% -0.34 1140591 29.65 29.39 30.51 100 28.26 30.45 100 -1.37% 12.88%
Cullen/Frost Bankers 107.32 -0.57% -0.61 770641 108.12 106.67 109.94 100 104.29 110.83 100 3.33% 23.03%
Diamondrock Hospital 8.61 -1.71% -0.15 2265039 8.71 8.55 8.89 100 8.03 8.75 5000 -1.71% 4.36%
Digital Realty Trust 154.16 2.44% 3.67 1819408 154.49 153.38 157.69 100 150.88 161.79 100 -0.45% 10.50%
Discover Financial S 124.32 -0.93% -1.17 1328155 124.76 123.67 126.97 100 121.66 131.69 100 1.06% 37.32%
Diversified Healthca 3.90 -1.02% -0.04 788898 3.92 3.88 4.02 2500 3.65 3.98 500 -1.02% -5.34%
Douglas Emmett 33.40 -0.89% -0.30 842469 33.67 33.34 34.33 100 28.82 34.34 200 -0.33% 14.46%
DREAM OFFICE R.E.I. 22.32 0.54% 0.12 135060 22.21 22.17 22.43 200 22.21 22.40 200 0.45% 12.73%
Duke Realty Co. 50.88 -0.06% -0.03 1751047 51.09 50.79 51.67 100 49.58 52.86 100 -0.82% 27.30%
DUNDEE CORP. A 1.71 3.01% 0.05 18240 1.66 1.66 1.72 3900 1.69 1.71 5600 0.59% 23.02%
E-L FINL CORP. LTD 922.00 -0.48% -4.49 1564 918.25 918.00 922.00 100 918.02 945.73 100 -0.32% 0.00%
East West Bancorp 71.15 -1.52% -1.10 629824 71.59 70.83 72.60 100 71.20 73.07 100 -2.77% 40.31%
EastGroup Properties 176.22 0.40% 0.71 213678 176.04 175.78 178.53 100 170.28 182.68 100 -0.51% 27.64%
EPR Properties 50.30 -1.16% -0.59 671494 50.69 50.16 52.18 1000 50.35 62.00 100 -4.90% 54.77%
Equifax 260.60 -0.00% -0.01 378148 260.08 258.83 261.54 100 252.65 270.47 100 2.98% 35.14%
Equity Commonwealth 26.29 -0.42% -0.11 851875 26.40 26.26 26.76 100 26.09 27.28 100 -0.90% -3.63%
Equity Lifestyle Pro 83.80 0.61% 0.51 1031191 83.62 83.08 85.09 100 80.50 87.08 100 1.70% 32.26%
Equity Residential 84.13 -0.40% -0.34 2843627 84.82 84.12 85.75 100 81.62 87.52 100 -0.81% 41.92%
ERIE INDEMNITY CO. A 184.89 -0.26% -0.49 72117 180.95 180.95 186.91 100 178.87 193.50 300 0.66% -24.72%
Essex Property Trust 328.10 -0.76% -2.50 690679 332.48 325.45 336.75 100 318.32 341.11 100 -1.15% 38.19%
Everest Re Group 252.83 2.12% 5.25 346374 247.01 245.79 253.74 200 185.00 325.00 100 4.14% 8.01%
EXTENDICARE INC. 8.28 -0.24% -0.02 157192 8.30 8.20 8.31 400 8.23 8.29 1000 -2.47% 24.70%
Extra Space Storage 174.14 0.23% 0.40 765832 174.37 174.11 177.00 100 168.95 181.09 100 1.59% 50.30%
EZCORP 5.72 -1.89% -0.11 262675 5.77 5.72 5.84 600 5.29 7.22 100 0.70% 19.42%
F.N.B. Corp. 11.46 -1.04% -0.12 2332340 11.52 11.41 11.67 100 11.06 11.94 100 0.44% 20.63%
Fairfax Financial 525.54 1.46% 7.57 99147 530.13 522.00 536.67 100 525.00 526.95 100 -0.20% 21.13%
Federal Realty Inves 117.53 0.17% 0.20 1576809 117.63 117.22 119.25 100 113.98 122.15 100 0.80% 38.08%
Federated Hermes B 32.44 -2.05% -0.68 889924 32.48 31.83 32.97 100 31.50 33.61 100 0.37% 12.29%
Fifth Third Bancorp 36.29 -0.96% -0.35 8250813 36.55 36.13 37.05 100 36.00 37.40 100 1.43% 31.63%
First American Finan 67.31 0.69% 0.46 680876 66.82 66.53 67.33 100 65.44 70.03 100 2.76% 30.37%
First Capital REIT 18.10 0.50% 0.09 650495 17.96 17.86 18.17 300 18.04 18.16 100 0.61% 33.58%
FIRST FIN. BANKSHS D 48.84 -1.09% -0.54 363225 49.38 48.65 49.97 1600 48.82 48.84 10900 1.96% 35.01%
First Horizon 15.45 -1.09% -0.17 5655674 15.59 15.36 15.79 100 14.94 16.08 100 0.13% 21.08%
First Midwest Bancor 17.94 -0.99% -0.18 572033 18.07 17.85 18.36 200 15.90 21.86 400 0.56% 12.69%
FIRST NATIONAL FIN. 46.11 -0.26% -0.12 41122 46.65 45.75 46.65 200 46.10 46.33 800 -6.90% 11.16%
First Republic Bank 195.02 -1.76% -3.49 567384 197.72 194.47 199.49 100 189.96 200.93 100 -0.97% 32.73%
Franklin Resources 29.55 -0.84% -0.25 7147794 29.71 29.43 30.01 100 28.93 30.68 100 0.85% 18.25%
Franklin Street Prop 5.22 -0.38% -0.02 625778 5.25 5.16 5.33 100 5.12 6.06 100 4.40% 19.45%
Fulton Financial Co. 15.32 -1.35% -0.21 1200863 15.48 15.27 15.68 100 14.70 16.10 100 0.99% 20.44%
Gallagher & , Arthur 139.31 -0.14% -0.20 1434602 139.84 139.13 141.97 100 135.53 143.71 100 -2.61% 12.61%
Genworth Financial ' 3.34 -0.60% -0.02 2562238 3.35 3.28 3.39 500 3.34 3.50 300 2.45% -11.64%
Glacier Bancorp 51.56 -1.00% -0.52 307663 51.85 51.21 52.67 100 48.80 61.45 200 0.55% 12.06%
Globe Life 93.11 -1.19% -1.12 472011 93.73 92.89 94.69 100 89.75 111.12 800 -0.27% -1.95%
Goldman Sachs Group 374.88 -0.71% -2.67 1474985 376.57 373.06 379.95 500 376.10 377.50 100 0.22% 42.16%
Great-West Lifeco 37.54 0.24% 0.09 984913 37.44 37.25 37.60 700 37.45 37.65 100 0.81% 23.69%
Greenhill & 16.02 -2.14% -0.35 77986 16.20 15.86 16.63 100 15.50 16.70 100 3.49% 31.96%
H+R REAL EST.INV.UTS 16.83 0.30% 0.05 572966 16.74 16.73 16.90 900 16.79 16.88 300 1.63% 26.64%
Hancock Whitney 43.71 -1.15% -0.51 351799 43.94 43.36 44.82 100 42.39 44.82 100 0.81% 28.48%
Hanover Insurance Gr 135.90 0.28% 0.38 176750 135.63 134.77 136.79 100 134.62 157.60 100 2.53% 16.23%
Hartford FS 63.62 0.65% 0.41 2265239 63.50 63.26 65.05 100 62.70 64.70 100 3.62% 29.89%
Healthcare Realty Tr 31.88 0.89% 0.28 813099 31.63 31.63 32.15 100 30.81 33.37 100 0.16% 7.70%
Healthpeak Propertie 36.97 -0.46% -0.17 4661191 37.26 36.86 37.69 100 35.89 37.80 200 1.93% 22.30%
Highwoods Properties 47.69 -0.73% -0.35 875697 48.16 47.67 48.82 100 45.87 49.69 100 1.30% 20.34%
Home Capital Group 38.85 1.41% 0.54 139477 38.21 38.21 38.91 100 38.66 38.99 500 3.90% 30.81%
Horace Mann Educator 39.81 0.13% 0.05 181880 39.64 39.47 40.33 100 38.65 41.45 100 2.89% -5.30%
Host Hotels & Resort 15.93 -2.15% -0.35 4660434 16.24 15.87 16.39 100 15.89 16.05 100 0.95% 8.89%
Huntington Bancshare 14.08 -1.95% -0.28 13944248 14.34 13.94 14.37 100 13.02 14.46 800 1.88% 11.48%
IA Financial Corp 69.02 0.26% 0.18 297885 68.96 68.14 69.33 100 68.70 69.12 100 4.72% 25.08%
IGM Financial 44.03 0.39% 0.17 308674 43.88 43.75 44.21 100 43.86 44.10 100 0.66% 27.59%
Intact Financial Co. 170.00 0.37% 0.62 425958 170.05 167.91 170.10 100 169.52 170.20 100 0.83% 12.79%
Intercontinental Exc 119.83 -0.82% -0.99 2381284 119.73 119.61 121.39 100 117.60 123.61 100 -1.26% 3.94%
International Bancsh 39.08 -0.86% -0.34 386670 39.13 38.92 39.91 100 37.76 40.92 100 2.30% 4.38%
Invesco 24.38 0.12% 0.03 7902526 24.26 24.17 24.80 100 24.00 25.00 100 -1.77% 39.87%
Invesco Mortgage Cap 3.44 -1.15% -0.04 2964698 3.48 3.42 3.53 500 3.41 3.50 100 0.58% 1.78%
Jones Lang Lasalle 222.57 0.41% 0.91 349093 220.37 220.37 225.74 100 216.62 230.13 100 8.93% 50.01%
JPMorgan Chase 151.78 -0.80% -1.22 9805241 152.58 151.20 153.67 1000 152.51 153.75 100 0.76% 19.45%
KEMPER CORP. DL-,10 66.01 -3.61% -2.47 865029 60.01 60.00 66.08 100 63.70 68.85 100 -3.48% -14.08%
Keycorp 19.66 -1.06% -0.21 8863156 19.75 19.55 20.07 100 19.50 20.21 400 2.93% 19.80%
Kilroy Realty Co. 69.27 -0.99% -0.69 534173 69.95 69.17 70.87 100 66.60 71.86 100 0.23% 20.68%
Kimco Realty 21.33 0.47% 0.10 6757536 21.28 21.18 21.72 100 20.66 22.15 100 2.50% 42.11%
Laurentian Bank of C 42.40 0.17% 0.07 62907 42.28 42.24 42.49 100 42.28 42.44 1900 0.69% 35.90%
Lexington Realty Tru 13.15 0.61% 0.08 3281504 13.07 13.07 13.26 200 12.90 13.77 100 2.33% 23.82%
Lincoln National 61.62 -1.09% -0.68 2602868 61.71 61.51 62.99 100 60.80 62.80 100 2.22% 22.48%
Loews 53.63 -0.43% -0.23 601665 53.66 53.37 54.10 100 52.35 55.53 100 0.11% 19.12%
M and T Bank 133.85 -1.02% -1.38 905361 135.09 133.14 136.63 100 129.72 137.47 100 3.49% 5.15%
Macerich 16.30 -2.34% -0.39 3236198 16.73 16.17 16.97 2000 16.30 16.82 1000 -1.03% 52.76%
Mack-Cali Realty Co. 18.00 0.45% 0.08 764331 18.06 17.93 18.29 100 16.96 20.92 100 1.24% 44.46%
Manulife Financial 24.12 -0.50% -0.12 2765764 24.15 24.00 24.25 100 24.10 24.14 400 0.63% 6.49%
Markel 1206.17 -0.19% -2.35 26894 1202.47 1201.62 1217.30 10 1190.00 1217.00 10 -1.88% 16.73%
Marsh & McLennan Cos 147.22 0.29% 0.42 2145737 146.67 146.50 147.96 100 143.64 152.23 100 -0.13% 25.83%
MasterCard 385.94 -0.74% -2.87 2533294 389.00 383.08 389.00 100 382.09 395.00 100 -1.86% 8.12%
MBIA 13.05 -0.53% -0.07 250615 12.91 12.89 13.19 100 12.27 13.96 200 9.30% 98.33%
Mercury General Co. 60.83 -0.59% -0.36 206479 60.89 60.27 61.50 100 59.07 62.72 100 -1.01% 16.51%
MetLife 57.70 -0.91% -0.53 4045282 57.89 57.44 58.68 100 57.00 58.40 100 0.12% 22.90%
MFA Financial 4.67 -1.27% -0.06 3038171 4.75 4.63 4.78 100 4.65 4.77 10000 2.41% 20.05%
Mid-America Apartmen 193.10 0.05% 0.09 663131 192.71 191.94 196.44 100 188.81 199.72 100 2.93% 52.42%
Moodys 376.00 -0.35% -1.31 896367 376.38 375.31 378.04 100 365.76 387.44 100 -1.53% 29.55%
Morgan Stanley 95.98 -0.31% -0.30 8320840 95.94 95.53 97.20 2000 96.51 97.71 100 1.51% 40.06%
MSCI 595.96 0.20% 1.20 279058 592.37 591.84 601.69 100 596.30 625.00 100 2.94% 33.46%
NASDAQ Inc 186.73 0.03% 0.05 616465 186.55 185.79 188.15 100 186.73 190.80 100 -0.55% 40.67%
National Bank of Can 95.49 0.53% 0.50 1302603 94.88 94.69 95.87 800 95.33 95.53 200 1.56% 33.29%
National Retail Prop 48.87 0.56% 0.27 1885755 48.62 48.60 49.43 100 48.00 53.91 100 -1.35% 19.43%
New York Community B 11.78 -0.67% -0.08 5843771 11.85 11.71 11.95 100 11.70 11.88 100 6.99% 11.66%
Northern Trust 112.85 -0.67% -0.76 729692 113.09 112.43 113.56 100 110.04 116.31 100 1.22% 21.16%
Ocwen Financial Co. 26.15 0.15% 0.04 40810 26.10 25.57 26.65 100 25.48 27.53 100 4.43% -9.55%
Old National Bancorp 16.09 -1.11% -0.18 1025711 16.18 16.04 16.45 16500 16.09 17.35 1000 0.12% -2.84%
Old Republic Intl Co 24.66 0.00% 0.00 3946610 24.51 24.50 24.80 100 23.63 24.87 400 1.07% 25.11%
Omega Healthcare Inv 36.28 -2.92% -1.09 2103516 36.50 36.23 37.23 100 36.04 37.00 100 -3.07% -0.11%
Onex Co. 95.10 0.22% 0.21 241216 94.34 94.34 95.88 100 94.97 95.52 100 1.18% 30.17%
PacWest Bancorp. 39.82 -2.21% -0.90 775886 40.50 39.62 41.19 100 38.45 41.41 100 -2.28% 56.77%
PARK NATIONAL DL 6,2 113.91 -0.06% -0.07 34536 113.38 113.38 115.25 200 110.00 118.45 1700 3.08% 8.48%
Peoples United Finan 15.70 -1.07% -0.17 18734954 15.84 15.59 16.05 100 15.68 16.07 800 2.88% 21.42%
PIEDMONT OFF. RLTY T 19.02 -1.19% -0.23 615637 19.29 18.97 19.58 300 18.00 23.00 100 0.79% 17.19%
PNC Financial Servic 182.41 -1.49% -2.75 1020421 184.49 181.71 186.40 100 177.17 189.62 100 -0.33% 22.42%
POTLATCHDELTIC CORP. 51.94 -1.81% -0.96 368177 52.73 51.80 53.33 100 50.50 53.85 100 -1.24% 3.84%
Power Corporation of 39.82 0.96% 0.38 1441711 39.25 39.23 39.83 100 39.75 39.84 500 1.37% 36.23%
Principal Financial 62.13 -1.21% -0.76 1534190 62.64 61.83 63.10 100 60.81 64.55 100 -0.10% 25.24%
Proassurance Co. 20.28 -2.50% -0.52 439171 20.70 20.21 20.96 100 19.70 21.07 100 -0.83% 14.00%
Progressive 95.16 -0.63% -0.60 2355115 95.66 94.85 96.01 100 93.50 96.70 100 0.45% -3.76%
Prologis 128.04 0.12% 0.15 2156489 128.16 127.89 129.49 100 127.00 133.17 100 0.12% 28.48%
Prosperity Bancshare 68.19 -2.77% -1.94 1443958 69.71 67.96 70.59 700 65.33 71.88 100 -0.23% -1.69%
Provident Financialr 21.60 -0.74% -0.16 258972 23.55 21.51 23.55 100 20.96 22.41 100 2.52% 20.27%
Prudential Financial 100.28 -1.13% -1.15 2376012 100.96 100.05 102.19 100 100.00 102.00 100 0.78% 28.45%
Public Storage 312.48 0.21% 0.67 1041464 313.21 312.42 316.95 100 303.61 325.40 100 -0.42% 35.31%
Raymond James Financ 129.48 -1.16% -1.52 663251 130.80 128.63 132.27 100 126.26 133.96 100 0.76% 35.34%
Rayonier 37.71 -0.24% -0.09 570076 37.82 37.50 38.09 100 36.14 39.46 100 1.84% 28.35%
Realty Income 70.29 0.10% 0.07 5510086 70.40 70.22 71.45 300 70.48 71.31 100 -0.27% 13.06%
Redwood Trust 11.87 -2.38% -0.29 1289565 12.14 11.80 12.27 100 11.23 12.60 1000 1.45% 35.19%
Regency Centers 65.41 0.17% 0.11 1125664 65.09 65.09 66.38 100 63.71 66.50 200 0.55% 43.47%
Regions Financial 19.25 -1.43% -0.28 7369115 19.39 19.18 19.70 100 18.64 19.51 100 0.79% 19.42%
Reinsurance Group of 110.18 -0.03% -0.03 363367 109.33 109.33 111.41 100 106.59 115.08 100 2.77% -4.94%
RenaissanceRe 152.69 -0.22% -0.34 474698 152.31 152.17 154.58 200 151.00 182.26 100 2.26% -7.92%
Riocan Real Estate I 22.59 0.58% 0.13 609968 22.46 22.44 22.67 1000 22.51 22.64 500 0.53% 34.87%
RLI CORP. DL 1 108.38 -1.07% -1.17 345388 109.49 108.18 110.29 100 104.83 112.04 100 2.11% 4.06%
Royal Bank of Canada 126.18 -0.65% -0.82 3993571 126.65 125.42 126.85 200 126.01 126.25 1400 0.69% 20.64%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 60.80 -0.64% -0.39 654286 60.81 60.40 61.32 100 59.65 63.33 100 0.00% 5.79%
Selective Insurance 81.35 1.43% 1.15 197258 80.19 80.19 81.69 100 79.30 84.65 100 4.38% 21.45%
Service Properties T 11.13 -2.02% -0.23 1990212 11.28 11.09 11.54 200 11.00 12.25 200 -2.28% -3.13%
Signature Bank 226.97 -1.43% -3.30 467660 228.84 225.58 233.33 100 220.16 236.26 100 -5.12% 67.77%
Simon Property Group 126.52 0.48% 0.60 2194676 126.08 125.50 128.12 100 127.06 128.10 100 1.91% 48.36%
SL Green Realty 74.46 -1.56% -1.18 700902 75.54 74.28 76.99 100 65.00 80.05 100 0.49% 21.43%
SLM CORPORATION 18.83 -0.84% -0.16 1379054 18.84 18.74 19.14 200 18.45 19.48 100 -0.89% 51.98%
SMARTCENTRES REIT V. 30.16 0.57% 0.17 273437 29.91 29.91 30.26 200 30.03 30.20 1200 -0.17% 30.68%
St. Joe 45.27 -1.54% -0.71 151693 45.70 44.85 46.67 100 44.30 100.00 100 2.35% 6.64%
Starwood Property Tr 26.03 -1.10% -0.29 1693655 26.23 25.99 26.59 100 24.99 26.65 2000 1.13% 34.87%
State Street 87.14 -0.93% -0.82 1398413 87.64 86.64 88.31 200 86.17 88.20 100 2.10% 19.73%
Stifel Financial Co. 66.54 -1.19% -0.80 502377 66.97 66.21 68.15 100 64.86 69.42 100 2.10% 31.87%
Sun Life Financial 64.98 0.43% 0.28 1052513 64.56 64.43 64.98 1100 64.85 64.99 1400 1.56% 14.81%
Sunstone Hotel Inves 11.54 -2.04% -0.24 2536950 11.70 11.36 11.90 100 10.03 13.10 200 0.35% 1.85%
SVB Financial 549.96 -2.96% -16.75 323702 561.27 548.22 568.12 100 534.02 569.45 100 -3.66% 41.80%
Synovus Financial Co 40.90 -1.45% -0.60 895062 41.44 40.66 41.91 100 39.61 42.38 100 0.15% 26.35%
T. Rowe Price Group 204.16 0.10% 0.21 1492197 203.81 202.32 205.64 100 199.12 210.56 100 -1.54% 34.86%
Tanger Factory Outle 17.17 -3.10% -0.55 1080017 17.68 17.14 18.05 100 16.51 18.07 100 -3.05% 72.39%
TFS Financial Co. 19.48 -1.42% -0.28 209049 19.60 19.37 19.91 100 19.46 21.50 100 -0.46% 10.49%
TMX Group 137.01 0.64% 0.87 80051 136.66 136.03 137.21 200 136.90 137.29 200 1.74% 7.76%
Toronto-Dominion Ban 82.95 -0.90% -0.75 5657285 83.44 82.16 83.55 8000 82.95 82.98 500 0.33% 15.34%
Travelers Companies 148.92 0.03% 0.04 984071 148.76 148.32 150.55 100 147.25 153.19 100 0.71% 6.09%
Truist Financial 54.43 -1.61% -0.89 5808430 55.09 54.31 55.85 100 54.00 56.02 100 -0.06% 13.56%
TRUSTMARK CORP. 30.02 -0.83% -0.25 203146 30.17 29.92 30.59 4000 30.00 34.00 300 -1.12% 9.92%
Two Harbors Investme 6.41 -1.23% -0.08 5185362 6.50 6.36 6.58 200 6.36 6.50 500 2.07% 0.63%
U.S. Bancorp 55.54 -1.59% -0.90 6478369 56.09 55.12 56.56 100 55.00 56.20 100 -0.32% 19.21%
UDR 54.99 -1.08% -0.60 2639612 55.73 54.83 56.30 100 53.28 57.26 100 0.11% 43.09%
UMB Financial Co. 93.60 -0.05% -0.05 201979 92.93 92.16 95.00 100 90.35 96.82 100 7.67% 35.67%
Umpqua Hldgs. 18.87 -1.05% -0.20 1414196 19.00 18.79 19.24 100 18.40 19.61 100 2.95% 24.64%
United Bankshares 34.54 -1.51% -0.53 1988526 34.88 34.45 35.55 200 31.23 39.49 100 0.73% 6.60%
Unum Group 27.40 -0.94% -0.26 4409049 27.54 27.26 27.88 100 26.50 27.96 100 -0.47% 19.44%
Valley National Banc 12.89 -1.38% -0.18 2796429 13.04 12.88 13.24 100 6.36 13.52 100 0.39% 32.21%
Ventas 59.78 0.23% 0.14 1747079 59.81 59.61 60.95 100 58.25 61.49 200 -0.12% 21.90%
Visa 246.39 -0.62% -1.53 5804738 247.21 246.00 248.46 100 246.39 248.11 100 -1.06% 12.65%
Vornado Realty Trust 43.50 -0.98% -0.43 1261243 43.95 43.47 44.58 100 42.18 45.23 100 -1.18% 16.50%
Washington Federal 32.27 -0.68% -0.22 348873 32.35 32.16 32.85 100 31.04 34.00 200 1.57% 25.37%
Washington Real Esta 24.29 -1.62% -0.40 957980 24.60 24.15 24.96 100 23.39 25.00 200 -1.42% 12.30%
Webster Financial Co 48.10 -0.60% -0.29 1104804 48.18 47.71 49.02 100 46.32 48.52 200 0.52% 14.12%
Weingarten Realty In 32.19 0.50% 0.16 851472 32.08 31.99 32.73 100 31.04 33.00 100 0.47% 48.55%
Wells Fargo 45.94 -1.20% -0.56 25794022 46.26 45.73 46.85 100 46.30 46.50 100 3.03% 52.22%
Welltower Inc 86.86 -0.99% -0.87 2386018 88.58 86.79 89.50 100 85.70 88.10 100 -1.03% 34.42%
WESTAMERICA BANCORPO 55.55 -1.61% -0.91 89159 56.01 55.38 56.63 100 55.48 57.25 100 -0.34% 0.47%
WESTERN UNION 23.21 -0.21% -0.05 3988295 23.17 23.11 23.36 100 22.80 24.00 100 -0.04% 5.79%
Weyerhaeuser 33.73 -3.16% -1.10 6043035 34.12 33.47 34.77 100 33.40 34.60 100 -2.46% 0.60%
WHITE MTNS INS. GRP 1131.57 -0.91% -10.43 6669 1138.09 1129.48 1140.50 100 955.00 1355.00 300 0.33% 13.08%
Wintrust Financial C 71.40 -1.16% -0.84 259085 71.74 71.07 72.81 100 69.49 74.29 100 1.78% 16.88%
Zions Bancorp. 52.15 -1.31% -0.69 1283668 52.75 52.01 53.50 100 50.73 53.83 100 2.54% 20.05%