20.09.2019 05:24:49
DJ US FINANCIALS PR
641.32
USD
-0.9700
-0.15%
19.09.2019 23:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 642.29 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 23:53
Währung USD Aktualisierungsstand 20.09.2019 / 05:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.90% 645.6 516.9
1 Woche 0.43% 645.6 635.6
1 Monat 3.85% 645.6 599.4
3 Monate 3.86% 645.6 598.3
6 Monate 7.81% 645.6 571.7
1 Jahr 4.04% 645.6 491.9
3 Jahre 44.13% 645.6 436.8
Benchmark:
16.27
13
SMI
21.9
19.4
SMI
-11.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.27,"chartHeight":21.511277173867,"year":2017,"ID_NOTATION":"1047672"},"2018":{"performance":-11.31,"chartHeight":19.73298843603,"year":2018,"ID_NOTATION":"1047672"},"2019":{"performance":21.9,"chartHeight":22.964498045342,"year":2019,"ID_NOTATION":"1047672"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 05:24:49
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 % 2019
aufsteigend sortieren
absteigend sortieren
AFLAC 52.56 -0.10% -0.05 2463158 52.66 52.54 53.07 100 45.00 54.00 3000 2.12% 15.36%
AGF ManagementPref. 6.15 6.03% 0.35 951536 6.26 5.88 6.50 400 6.15 6.19 1100 4.41% 27.59%
AGNC Investment 16.09 1.32% 0.21 6612146 15.89 15.89 16.16 600 16.11 16.15 200 2.88% -8.27%
AIG 57.89 0.42% 0.24 4705204 57.80 57.57 58.66 400 57.60 58.19 400 1.99% 46.89%
ALLIED PROP.REAL EST 53.44 0.30% 0.16 166138 53.20 53.17 53.63 100 53.29 53.62 100 3.69% 20.58%
AMER. NATL INS.-TEXA 123.31 -0.08% -0.10 39954 123.81 123.00 124.89 300 123.26 123.76 400 0.60% -3.09%
AON 194.22 0.06% 0.11 556384 193.94 193.42 195.65 100 177.84 194.30 100 2.35% 33.61%
ARTIS REAL EST.INV.T 12.53 0.24% 0.03 181362 12.44 12.44 12.60 500 12.51 12.57 20000 1.05% 35.61%
Affiliated Managers 85.95 -0.99% -0.86 361770 86.62 85.78 87.55 500 1.00 95.60 100 -2.56% -11.79%
Alexandria Real Est. 154.04 0.67% 1.02 371473 153.76 153.33 154.87 100 129.00 154.18 500 0.43% 33.67%
Allstate Corp 108.36 0.34% 0.37 1602037 108.16 108.12 109.10 100 100.95 110.00 300 1.67% 31.14%
American Campus Comm 46.94 0.09% 0.04 435103 47.07 46.86 47.33 100 45.00 48.03 500 -0.74% 13.41%
American Express 117.79 -0.80% -0.95 1994179 118.61 117.60 119.52 400 117.40 117.98 300 -1.03% 23.57%
American Financial G 108.69 -0.51% -0.56 304966 109.12 108.66 109.80 100 103.37 111.50 1000 2.24% 20.06%
American Tower 227.07 2.46% 5.46 2287095 220.54 220.00 229.36 100 213.41 235.00 100 3.76% 43.54%
Ameriprise Financial 147.29 -0.17% -0.25 1221159 147.34 146.82 149.52 200 100.00 150.65 100 0.62% 41.12%
Annaly Capital Manag 8.83 1.03% 0.09 10330605 8.75 8.74 8.88 400 8.79 8.88 400 2.67% -10.08%
Apartment Inv & Mgt 51.50 -0.71% -0.37 1351317 51.94 51.47 52.10 100 51.11 54.25 100 0.76% 13.82%
Arch Capital Group 41.14 0.56% 0.23 991973 41.03 40.96 41.49 100 33.00 41.68 400 1.73% 53.97%
Argo Group Intl 67.91 -0.51% -0.35 95905 68.10 67.91 69.25 100 67.70 71.00 100 -0.51% 0.98%
Associated Banc-Corp 20.27 0.25% 0.05 817065 20.21 20.13 20.50 1000 19.90 20.60 300 -0.20% 2.43%
Assurant 126.23 -1.00% -1.27 580564 127.31 126.13 127.64 100 126.00 130.10 100 0.50% 41.13%
Assured Guaranty 45.39 0.20% 0.09 470883 45.20 45.20 45.56 100 38.32 55.25 200 0.18% 18.57%
Avalonbay Communitie 210.76 -0.26% -0.55 346980 211.83 210.20 212.43 100 210.36 248.97 100 0.59% 21.09%
Axis Capital 65.06 0.35% 0.23 335860 64.66 64.66 65.23 100 4.39 65.08 300 1.90% 25.99%
BB & T Corp 52.79 -0.60% -0.32 3190220 53.03 52.71 53.13 1000 52.47 54.04 300 - 21.86%
BOARDWALK REAL EST. 43.92 -0.36% -0.16 45479 44.01 43.85 44.28 200 43.80 43.96 500 1.24% 16.16%
BOK FINL CORP. DL-,0 80.39 -0.59% -0.48 98708 80.78 80.34 81.72 500 80.39 80.43 200 0.02% 9.63%
BancorpSouth 29.59 -0.70% -0.21 295904 29.78 29.55 30.18 300 29.51 36.55 1000 -0.03% 13.20%
Bank of America 29.82 -0.60% -0.18 44107059 30.00 29.75 30.10 100 29.80 29.84 700 0.51% 21.02%
Bank of Hawaii Co. 86.14 -0.86% -0.75 123625 86.83 85.98 87.45 100 62.70 121.00 100 -0.51% 27.96%
Bank of Montreal 97.31 0.09% 0.09 2212026 97.21 97.12 97.95 300 97.30 97.50 1000 1.43% 9.10%
Bank of New York Mel 46.98 -0.04% -0.02 3258211 46.95 46.65 47.45 200 44.70 48.20 100 1.45% -0.19%
Bank of Nova Scotia 74.50 -0.11% -0.08 2532687 74.50 74.48 74.87 19400 74.50 74.60 100 0.32% 9.48%
Berkley, W.R. Co. 72.01 0.13% 0.09 478969 71.93 71.75 72.61 100 70.14 72.01 100 1.05% 46.14%
Berkshire Hathaway ' 209.22 -0.80% -1.68 2736437 210.78 208.90 211.44 900 209.26 209.50 500 -1.02% 2.47%
Blackrock 443.98 0.18% 0.82 521066 443.55 442.10 448.95 100 391.70 478.00 100 2.12% 13.02%
Boston Properties 130.03 -0.31% -0.41 770654 130.94 129.61 131.02 100 72.96 135.00 100 -2.55% 15.53%
Brandywine Realty Tr 14.96 0.40% 0.06 665421 14.93 14.90 15.04 100 12.02 18.00 500 0.74% 16.24%
Brookfield Asset Mgm 71.80 0.89% 0.63 986362 71.29 71.06 72.11 100 71.66 71.94 1300 1.34% 37.23%
Brown & Brown 36.51 0.41% 0.15 874196 36.39 36.39 36.73 300 35.50 36.59 600 1.53% 32.47%
CBL & Assoc. Propert 1.18 0.85% 0.01 3699674 1.17 1.15 1.25 100 0.96 1.60 200 -14.49% -38.54%
CBRE Group 'A' 53.85 -0.13% -0.07 1147910 53.94 53.63 54.25 100 53.40 56.20 500 -1.59% 34.49%
CDN APARTMENT PROP. 54.08 -0.07% -0.04 370938 54.23 54.01 54.30 100 54.00 54.25 100 3.38% 22.08%
CHARTWELL RETIREM.RE 14.77 -0.20% -0.03 183774 14.77 14.75 14.85 400 14.75 14.82 300 0.41% 8.05%
CI Financial Co. 19.39 -0.41% -0.08 300833 19.42 19.38 19.57 500 19.35 19.48 5000 0.73% 12.21%
CIT Group 45.70 -2.41% -1.13 788983 46.71 45.64 46.71 600 45.10 52.54 300 -2.31% 19.41%
CME Group 211.95 -1.95% -4.22 1375915 214.06 210.94 216.15 100 211.64 216.17 200 3.20% 12.67%
CNO Financial Group 15.97 0.06% 0.01 1004047 15.92 15.89 16.18 100 13.03 16.40 800 -1.48% 7.33%
COLLIERS INTL GRP IN 94.11 1.53% 1.42 52227 93.41 92.61 94.60 3800 94.00 94.36 600 3.37% 25.00%
COMINAR REAL EST.INV 12.85 1.34% 0.17 389350 12.66 12.66 12.92 500 12.80 12.86 500 2.96% 14.73%
Camden Property Trus 110.37 -0.34% -0.38 258922 111.07 110.08 111.07 100 46.36 110.45 100 1.28% 25.35%
Canaccord Genuity 5.30 1.53% 0.08 137586 5.20 5.20 5.34 400 5.25 5.33 100 0.38% -8.15%
Canadian Imperial Bk 111.15 1.16% 1.27 3416376 109.98 109.98 111.72 100 111.11 111.25 100 3.37% 9.31%
Canadian Western Ban 33.38 0.21% 0.07 124480 33.44 33.32 33.60 100 33.31 33.52 900 0.33% 28.19%
Capital One 93.27 -0.67% -0.63 1375172 93.86 93.25 94.73 100 85.00 95.00 100 0.39% 23.39%
Capitol Federal Fina 13.96 -0.14% -0.02 218059 14.03 13.95 14.22 1700 13.00 14.44 500 -1.06% 9.32%
Cathay General Banco 35.09 -0.48% -0.17 214823 35.21 35.08 35.84 4200 35.09 38.89 200 -0.71% 4.65%
Charles Schwab 42.92 -0.72% -0.31 5303889 43.14 42.74 43.33 1000 39.25 43.33 1500 -0.35% 3.35%
Chimera Investment C 19.88 0.15% 0.03 1330225 19.89 19.83 19.98 100 19.50 20.00 300 1.58% 11.56%
Chubb Ltd 158.50 -0.15% -0.24 1434257 159.01 158.25 159.95 100 149.00 162.15 100 -1.00% 22.70%
Cincinnati Financial 114.30 -0.22% -0.25 374150 114.25 114.09 115.15 1300 114.25 114.30 800 0.94% 47.64%
Citigroup 69.73 -0.51% -0.36 10135114 70.06 69.59 70.47 100 69.74 69.85 1000 0.62% 33.94%
Comerica 66.00 -1.37% -0.92 1553380 66.59 65.81 66.97 100 65.56 71.80 100 1.91% -3.92%
Commerce Bancshares 61.08 -0.31% -0.19 371426 61.31 60.03 61.84 200 59.11 64.50 100 0.49% 8.36%
Corporate office Pro 29.01 0.10% 0.03 468324 29.19 29.01 29.30 100 24.00 40.00 100 -1.83% 37.95%
Cullen/Frost Bankers 88.46 -1.69% -1.52 339030 89.65 88.28 90.08 100 88.20 98.00 400 -1.77% 0.59%
DREAM OFFICE R.E.I. 28.51 0.88% 0.25 276622 28.15 28.12 28.56 200 28.36 28.57 200 4.55% 27.90%
DUNDEE CORP. A 1.05 0.00% 0.00 25251 1.04 1.01 1.05 6000 1.01 1.06 300 -0.94% -17.97%
Diamondrock Hospital 10.08 -0.40% -0.04 2888424 10.16 10.08 10.22 400 10.06 10.13 600 2.02% 11.01%
Digital Realty Trust 123.83 -1.17% -1.47 2924996 125.03 123.78 127.01 200 105.00 130.00 100 -2.13% 16.22%
Discover Fin Serv 83.74 -0.68% -0.57 1115153 84.09 83.66 84.95 100 73.74 85.70 100 -0.90% 41.98%
Douglas Emmett 41.85 -0.12% -0.05 1490618 42.11 41.85 42.18 100 40.41 41.99 600 -2.22% 22.62%
Duke Realty Co. 33.36 0.27% 0.09 3118775 33.32 33.20 33.54 100 15.59 50.00 200 2.99% 28.80%
E Trade Financial 45.07 -0.57% -0.26 2000135 45.09 44.85 45.59 200 45.02 46.00 100 0.54% 2.71%
E-L FINL CORP. LTD 752.15 - - - - - - 100 752.00 770.00 100 - -
EPR PROPERTIES DL -, 76.89 -0.14% -0.11 332995 77.18 76.84 77.49 100 72.63 84.67 100 -0.34% 20.08%
ERIE INDEMNITY CO. A 198.84 -3.26% -6.71 224367 204.96 198.45 205.57 100 198.80 224.00 300 -3.58% 49.16%
EXTENDICARE INC. 8.68 0.70% 0.06 78404 8.63 8.63 8.72 7200 8.65 8.70 4500 1.05% 36.69%
EZCORP 7.30 -11.52% -0.95 1991066 7.84 7.20 7.87 100 7.02 7.31 500 -11.62% -5.56%
East West Bancorp 45.56 -0.39% -0.18 690596 45.61 45.44 46.32 5200 45.55 45.58 1100 -0.50% 4.66%
EastGroup Properties 126.41 0.12% 0.15 174224 126.86 126.22 127.12 100 108.00 148.97 100 0.68% 37.81%
Eaton Vance Co. 45.82 0.31% 0.14 559984 45.81 45.54 46.15 100 45.68 48.76 500 -1.69% 30.24%
Equifax 141.34 -0.20% -0.28 620236 141.86 141.18 142.83 100 141.07 168.00 100 -0.42% 51.77%
Equity Commonwealth 33.67 -0.12% -0.04 456073 33.81 33.51 33.81 100 30.62 33.75 600 -0.44% 12.20%
Equity Lifestyle Pro 132.98 -0.30% -0.40 291384 133.82 132.76 134.05 100 105.74 133.29 100 0.58% 36.91%
Equity Residential 85.51 0.28% 0.24 1247515 85.25 85.25 85.86 100 70.00 85.63 100 0.18% 29.54%
Essex Property Trust 326.93 -0.45% -1.48 223992 328.84 326.40 329.60 100 214.23 329.16 100 0.90% 33.33%
Everest Reinsurance 262.29 0.21% 0.54 469802 262.26 260.96 264.01 100 200.00 262.57 100 4.21% 20.45%
Extra Space Storage 116.85 0.02% 0.02 791141 117.45 116.19 117.58 200 100.83 119.90 200 -0.13% 29.14%
F.N.B. Co. 11.42 -1.13% -0.13 1064213 11.52 11.40 11.62 900 11.07 14.42 100 -0.44% 16.06%
FIRST FIN. BANKSHS D 33.11 -1.11% -0.37 292110 33.35 33.05 33.90 1000 32.50 33.96 100 0.06% 14.79%
FIRST NATIONAL FIN. 37.66 0.16% 0.06 20530 37.75 37.56 38.00 200 37.60 37.89 100 4.15% 37.14%
Fairfax Financial 591.42 0.58% 3.39 28386 588.03 587.35 592.85 100 589.00 592.00 100 -0.57% -1.59%
Federal Realty Inves 135.27 -0.13% -0.18 356667 135.90 135.02 136.24 200 120.04 136.70 200 -0.36% 14.60%
Federated Investors 32.57 0.93% 0.30 355512 32.25 32.24 32.97 1000 25.00 34.90 500 -2.81% 22.67%
Fifth Third Bancorp 27.95 -1.20% -0.34 4473483 28.23 27.93 28.44 6000 27.90 28.63 200 -0.29% 18.78%
First American Finan 58.42 0.83% 0.48 1131877 58.12 58.12 59.00 200 41.96 60.50 100 -0.41% 30.87%
First Capital Realty 22.13 0.14% 0.03 295779 22.15 22.10 22.29 200 22.04 22.14 9800 1.89% 17.40%
First Horizon Nation 16.32 -0.24% -0.04 3083521 16.35 16.27 16.47 1000 14.87 18.20 500 -0.85% 24.01%
First Midwest Bancor 19.80 -0.25% -0.05 478523 19.89 19.77 20.17 2600 19.81 19.82 2000 -0.90% -0.05%
First Rep.Bank San F 95.35 -1.03% -0.99 824356 95.95 95.18 96.28 100 85.01 105.00 300 1.75% 9.72%
Franklin Resources 29.56 0.41% 0.12 2358878 29.59 29.47 29.95 100 27.65 35.70 100 -0.77% -0.34%
Franklin Street Prop 8.30 0.85% 0.07 335433 8.30 8.19 8.39 800 8.26 9.77 100 0.85% 33.23%
Fulton Financial Co. 16.66 -0.60% -0.10 601838 16.77 16.64 16.93 1000 16.55 16.66 200 -0.48% 7.62%
GMP Capital 2.53 0.00% 0.00 364529 2.55 2.48 2.55 2200 2.48 2.53 9100 -2.69% 34.57%
Gallagher & , Arthur 89.47 -0.46% -0.41 746420 89.96 89.39 90.45 100 86.21 93.50 100 1.89% 21.40%
Genworth Financial ' 4.43 0.45% 0.02 2863309 4.42 4.39 4.46 100 4.42 4.60 100 -1.56% -4.94%
Genworth MI Canada 52.50 0.02% 0.01 115537 52.60 52.48 53.00 7800 52.50 52.72 100 3.10% 30.60%
Glacier Bancorp 40.73 -0.97% -0.40 339393 41.10 40.64 41.71 100 35.93 46.56 800 -0.49% 2.80%
Globe Life 94.32 -0.65% -0.62 259803 94.80 94.18 95.35 100 94.15 97.00 300 -0.43% 26.55%
Goldman Sachs Group 215.23 -0.85% -1.85 1611076 217.58 215.06 217.93 200 215.13 215.48 500 -1.60% 28.84%
Great-West Lifeco 31.16 0.16% 0.05 419114 31.07 31.07 31.27 300 31.10 31.24 100 1.80% 10.57%
Greenhill & 13.73 -0.36% -0.05 380753 13.72 13.49 13.89 100 13.58 17.30 100 -8.47% -43.73%
H+R REAL EST.INV.UTS 22.76 0.40% 0.09 331939 22.69 22.69 22.79 800 22.76 22.80 3000 1.47% 10.22%
HCP 35.09 0.40% 0.14 2612835 35.05 34.91 35.23 100 29.50 35.75 100 1.39% 25.64%
Hancock Whitney 39.00 0.08% 0.03 475765 38.90 38.76 39.87 100 33.00 50.00 100 - 12.55%
Hanover Insurance Gr 132.36 0.51% 0.67 430032 131.52 131.52 133.18 100 132.09 153.90 100 0.91% 13.35%
Hartford FS 60.64 -0.30% -0.18 1285356 60.78 60.58 61.23 500 59.20 61.65 100 1.18% 36.42%
Healthcare Realty Tr 33.30 0.30% 0.10 549914 33.35 33.22 33.49 100 26.95 33.88 100 -0.21% 17.09%
Highwoods Properties 45.15 0.29% 0.13 501418 45.20 45.03 45.31 100 41.52 54.10 100 0.33% 16.70%
Home Capital Group 24.37 0.16% 0.04 177723 24.25 24.04 24.57 200 24.30 24.45 3400 -1.89% 69.24%
Horace Mann Educator 45.76 -0.30% -0.14 276598 46.04 45.70 46.56 100 35.89 45.97 100 -4.03% 22.19%
Hospitality Properti 24.84 -0.76% -0.19 906545 25.07 24.83 25.11 300 24.40 25.79 1000 -1.31% 4.02%
Host Hotels & Resort 17.27 -0.17% -0.03 4273786 17.33 17.22 17.44 300 16.35 18.00 1000 1.11% 3.60%
Huntington Bancshare 14.47 -0.82% -0.12 4353618 14.54 14.44 14.69 5000 14.32 14.55 2800 -1.23% 21.39%
IA Financial Corp 59.91 0.23% 0.14 171013 59.89 59.86 60.30 200 59.88 60.11 100 2.11% 37.50%
IBERIABANK Co. 76.82 0.13% 0.10 296778 76.68 76.16 77.99 500 76.82 76.86 1600 1.59% 19.51%
IGM Financial 37.93 -0.18% -0.07 91772 37.72 37.72 38.12 3700 37.86 38.04 100 0.34% 22.24%
Intact Financial Co. 131.13 0.28% 0.36 142081 130.95 130.44 131.80 100 130.95 131.15 100 0.99% 32.20%
Intercont Exchange 93.53 0.21% 0.20 1381350 93.07 92.69 94.04 200 85.83 95.00 1300 3.58% 24.16%
International Bancsh 39.60 -0.75% -0.30 218213 39.89 39.57 40.51 200 38.13 39.65 200 1.51% 15.12%
Invesco 17.05 0.65% 0.11 3967423 16.95 16.94 17.25 100 16.50 17.68 200 -1.22% 1.85%
Invesco Mortgage Cap 15.54 0.97% 0.15 1143512 15.47 15.46 15.65 400 15.50 15.75 500 2.37% 7.32%
JPMorgan Chase 119.38 -0.32% -0.38 9460470 119.70 119.09 120.34 1000 119.38 120.12 500 1.25% 22.29%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 137.39 -0.51% -0.70 326911 138.75 136.80 139.29 100 129.39 137.70 200 -3.26% 8.52%
KEMPER CORP. DL-,10 77.90 0.78% 0.60 316706 77.19 76.93 78.25 100 70.00 82.21 100 3.69% 17.35%
Keycorp 18.05 -0.88% -0.16 4947599 18.21 18.00 18.32 100 17.70 19.02 100 0.11% 22.12%
Kilroy Realty Co. 77.63 -0.22% -0.17 413927 78.00 77.48 78.02 100 65.11 77.89 100 0.37% 23.46%
Kimco Realty 20.22 0.25% 0.05 2418951 20.29 20.16 20.31 500 19.00 20.60 100 -0.83% 38.02%
Laurentian Bank of C 45.12 0.24% 0.11 155979 44.99 44.96 45.35 3400 45.00 45.25 100 0.42% 18.52%
Legg Mason 39.07 0.59% 0.23 657441 38.89 38.82 39.47 4900 33.27 41.48 200 -1.74% 53.16%
Lexington Realty Tru 10.38 0.87% 0.09 2311965 10.34 10.32 10.45 200 8.79 11.00 200 2.87% 26.43%
Liberty Property Tru 51.13 0.14% 0.07 764472 51.26 51.00 51.37 400 50.00 54.00 100 -0.45% 22.09%
Lincoln National 60.89 -0.38% -0.23 1106920 60.93 60.78 61.85 100 60.58 61.30 100 0.94% 18.67%
Loews 51.05 -0.45% -0.23 606966 51.25 50.95 51.41 100 49.31 51.11 100 1.31% 12.15%
M and T Bank 156.96 -1.56% -2.48 589778 158.22 156.63 159.42 100 120.00 164.00 600 0.11% 9.66%
MBIA 9.78 0.10% 0.01 660775 9.77 9.72 9.85 100 8.61 21.25 100 -1.11% 9.64%
MFA Financial 7.46 0.81% 0.06 1918019 7.42 7.41 7.47 2100 7.42 7.50 400 0.95% 11.68%
MSCI 235.39 0.70% 1.64 393662 233.77 232.37 236.97 100 160.00 258.69 100 1.29% 59.66%
Macerich 32.33 0.06% 0.02 1093782 32.48 32.11 32.62 100 30.23 35.30 100 -3.00% -25.30%
Mack-Cali Realty Co. 21.39 0.38% 0.08 572201 21.42 21.36 21.72 100 14.80 23.02 100 -1.34% 9.19%
Manulife Financial C 24.43 1.03% 0.25 5709020 24.15 24.15 24.56 2800 24.43 24.48 1700 2.13% 26.12%
Markel Co. 1187.23 -0.75% -9.00 29126 1195.01 1183.25 1199.50 10 1143.95 1200.00 340 2.09% 14.37%
Marsh & McLennan Cos 102.24 0.61% 0.62 1148733 101.72 101.57 102.67 100 97.66 102.28 100 2.57% 28.20%
MasterCard 275.91 0.29% 0.81 2625815 275.96 274.85 278.14 500 275.91 277.15 100 -0.18% 46.25%
Mercury General Co. 54.97 -1.29% -0.72 143050 55.76 54.83 56.00 100 44.37 65.00 100 0.77% 6.30%
MetLife 47.86 0.02% 0.01 4420734 47.77 47.62 48.42 500 47.72 50.32 200 -0.02% 16.56%
Mid-America Apartm. 129.82 0.12% 0.15 338291 130.02 129.24 130.28 100 96.45 129.91 100 0.90% 35.65%
Moodys 216.57 -0.09% -0.19 1140822 216.25 215.58 218.06 100 180.00 337.90 100 1.69% 54.65%
Morgan Stanley 44.02 -0.77% -0.34 6483567 44.21 43.91 44.47 500 43.91 44.12 1600 -0.68% 11.02%
NASDAQ Inc 101.68 -0.92% -0.94 407642 102.49 101.17 103.32 100 96.45 103.88 100 2.71% 24.65%
National Bank of Can 64.99 0.25% 0.16 1233503 64.75 64.71 65.33 1000 64.89 65.14 100 0.71% 15.95%
National Retail Prop 55.12 1.06% 0.58 1099529 54.77 54.59 55.41 100 50.41 59.88 100 1.34% 13.63%
New York Community B 12.56 -1.02% -0.13 4604768 12.69 12.54 12.78 700 12.35 12.71 1000 -4.41% 33.48%
Northern Trust 95.78 -0.59% -0.57 706773 95.88 95.38 97.02 100 93.15 100.66 100 -1.82% 14.58%
Ocwen Financial Co. 1.98 1.54% 0.03 289211 1.97 1.95 2.00 700 1.55 2.55 100 1.54% 47.76%
Old National Bancorp 17.80 -0.61% -0.11 861561 17.92 17.78 18.14 1200 17.80 17.81 9700 0.17% 15.58%
Old Republic Intl Co 22.94 -0.78% -0.18 1197143 23.15 22.89 23.18 100 22.00 23.78 700 0.61% 11.52%
Omega Healthcare Inv 41.18 0.12% 0.05 983632 41.34 41.04 41.43 600 40.00 41.90 100 0.05% 17.16%
Onex Co. 82.87 0.33% 0.27 95039 82.58 82.51 83.36 100 82.60 83.09 100 -0.02% 11.46%
PARK NATIONAL DL 6,2 97.10 -1.35% -1.33 42106 98.00 96.86 99.60 100 90.25 100.50 300 -2.34% 14.30%
PIEDMONT OFF. RLTY T 20.58 0.19% 0.04 411698 20.66 20.56 20.77 3000 17.04 21.10 2000 -0.48% 20.77%
PNC Financial Servic 141.00 -0.14% -0.20 2251155 139.76 139.76 142.09 100 118.87 145.55 100 2.79% 20.61%
POTLATCHDELTIC CORP. 41.41 -0.24% -0.10 245941 41.75 41.37 42.10 300 41.42 41.46 500 -1.66% 30.88%
PacWest Bancorp. 37.19 -1.01% -0.38 508005 37.71 37.05 37.79 5000 36.75 39.50 3000 -2.82% 11.75%
Peoples United Finan 15.94 -2.15% -0.35 3238293 16.24 15.88 16.29 100 15.00 16.65 1100 -0.75% 10.46%
Power Financial Co. 30.86 0.59% 0.18 515217 30.65 30.55 30.97 300 30.80 30.87 100 2.83% 19.47%
Power oration of Can 29.96 0.03% 0.01 1894088 29.91 29.91 30.27 300 29.85 30.13 300 3.20% 22.14%
Principal Financial 56.90 -0.44% -0.25 639157 57.10 56.87 57.72 100 56.53 57.35 100 -0.80% 28.82%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 40.18 0.42% 0.17 213660 40.10 39.92 40.65 100 40.06 61.00 100 -0.35% -0.94%
Progressive 75.78 0.80% 0.60 3504013 75.11 74.92 76.20 100 72.26 81.20 100 -1.56% 25.61%
Prologis Inc 85.02 -0.04% -0.03 1835792 85.26 84.52 85.50 100 79.47 90.00 100 1.17% 44.79%
Prosperity Bancshare 70.78 -0.56% -0.40 423599 71.04 70.56 71.52 100 70.55 82.41 100 0.54% 13.61%
Provident Financialr 25.25 -0.63% -0.16 176468 25.38 25.17 25.67 100 25.15 26.09 1000 -0.79% 4.64%
Prudential Financial