25.01.2021 21:08:58
DJ US FINANCIALS PR
664.35
USD
-3.1200
-0.47%
25.01.2021 20:53
 
Chart
Kursdaten
Kurs 664.35 Eröffnung 663.56
Diff. absolut -3.12 Tages-Hoch 665.65
Diff. % -0.47 % Tages-Tief 656.81
Volumen 411551675 Umsatz -
Schlusskurs vom 23.01.2021 667.47 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.01.2021 / 20:53
Währung USD Aktualisierungsstand 25.01.2021 / 21:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.09% 683.5 644.6
1 Woche -0.75% 678.5 665.3
1 Monat 4.50% 683.5 642.1
3 Monate 14.88% 683.5 537.8
6 Monate 18.36% 683.5 537.8
1 Jahr -3.65% 707.8 399.5
3 Jahre 7.78% 707.8 399.5
30.98
26.51
1.13
1.09
2.08
SMI
-3.32
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.98,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":-3.32,"chartHeight":21.242174550203,"year":2020,"ID_NOTATION":"1047672"},"2021":{"performance":1.09,"chartHeight":12.82071907633,"year":2021,"ID_NOTATION":"1047672"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.08,"chartHeight":17.706627739404,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.4,"chartHeight":14.713221110479,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.28,"chartHeight":14.035654622824,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.02,"chartHeight":24.368425876755,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":-0.55,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.01.2021 21:08:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 113.62 0.45% 0.51 199701 112.12 111.81 114.94 100 113.60 113.70 100 2.53% 11.22%
AFLAC 46.48 0.10% 0.04 1731697 45.95 45.72 46.56 700 46.47 46.48 400 -0.11% 4.41%
AGF ManagementPref. 6.27 -1.10% -0.07 160345 6.31 6.18 6.31 900 6.27 6.28 1200 0.63% 4.28%
AGNC Investment 16.18 0.28% 0.04 6466366 16.20 16.12 16.38 8200 16.18 16.19 12100 3.13% 3.46%
Alexandria Real Est. 170.11 0.75% 1.27 381302 168.40 167.34 170.29 100 170.07 170.15 300 0.28% -5.26%
ALLIED PROP.REAL EST 37.83 -0.97% -0.37 95761 38.06 37.75 38.49 100 37.82 37.85 100 0.53% 0.98%
Allstate Corp 110.98 0.50% 0.55 666825 110.05 109.87 111.88 200 110.93 110.98 200 1.87% 0.45%
American Campus Comm 41.98 0.67% 0.28 642867 41.50 41.13 42.44 200 41.97 42.01 300 -3.07% -2.50%
American Express 121.08 -4.01% -5.06 3567770 124.24 120.32 125.00 100 121.08 121.09 100 3.27% 4.33%
American Financial G 85.67 0.97% 0.82 266176 84.49 84.02 85.82 200 85.55 85.67 300 -3.26% -3.17%
American Internation 39.49 -1.47% -0.59 2202691 39.53 38.98 39.80 700 39.49 39.50 100 -3.07% 5.86%
AMERICAN NATL GRP DL 94.03 -1.10% -1.04 12948 94.69 92.99 95.02 100 93.53 93.99 100 -2.69% -1.09%
American Tower 228.58 2.08% 4.66 1310245 224.00 222.13 228.73 500 228.52 228.60 100 1.83% -0.24%
Ameriprise Financial 211.47 -0.15% -0.32 366038 210.33 209.35 213.47 100 211.18 211.52 100 1.69% 8.98%
Annaly Capital Manag 8.40 0.48% 0.04 8273649 8.36 8.30 8.45 19600 8.40 8.41 51900 0.84% -1.07%
Aon PLC A 209.01 1.24% 2.55 771479 205.80 205.70 209.83 100 208.97 209.03 100 -0.71% -2.28%
Apartment Investment 4.80 -0.10% -0.01 2240836 4.81 4.70 4.84 4800 4.80 4.81 3500 -1.64% -8.90%
Arch Capital Group 33.28 -0.09% -0.03 1147608 32.99 32.72 33.43 200 33.29 33.30 200 -3.98% -7.65%
Argo Group Intl 44.53 -0.29% -0.13 70778 44.19 43.77 44.65 100 44.51 44.58 100 -1.50% 2.20%
ARTIS REAL EST.INV.T 10.70 -0.47% -0.05 284645 10.72 10.64 10.88 4200 10.69 10.70 1000 0.75% 0.84%
Associated Banc-Corp 19.29 -0.18% -0.04 1128504 19.04 18.49 19.29 800 19.28 19.29 600 -3.93% 13.31%
Assurant 133.69 -0.90% -1.21 173769 133.69 132.97 134.88 100 133.63 133.71 100 -3.76% -0.97%
Assured Guaranty 36.65 1.03% 0.38 225208 35.79 35.31 36.86 100 36.64 36.65 200 -5.77% 15.18%
Avalonbay Communitie 166.87 1.30% 2.14 434044 164.23 163.00 167.40 100 166.80 166.92 200 0.45% 2.68%
Axis Capital 48.26 -1.19% -0.58 176617 48.31 48.05 48.91 100 48.25 48.28 100 -4.08% -3.08%
BancorpSouth 29.95 -1.38% -0.42 227371 29.86 29.54 30.21 300 29.93 29.97 200 0.73% 10.68%
Bank of America 31.07 -1.54% -0.48 37826993 31.27 30.57 31.30 5200 31.06 31.07 7200 -4.42% 4.09%
Bank of Hawaii Co. 81.29 -3.35% -2.82 188784 81.00 79.15 81.75 100 81.16 81.38 800 0.83% 9.78%
Bank of Montreal 97.95 0.36% 0.35 2406906 97.63 97.05 98.11 100 97.94 97.95 300 -3.01% 0.85%
Bank of New York Mel 41.24 -1.63% -0.69 5181414 41.50 41.11 41.70 2000 41.24 41.25 500 -7.99% -1.20%
Bank of Nova Scotia 69.80 0.58% 0.40 1253644 69.19 68.93 69.88 100 69.80 69.81 1800 -1.15% 0.87%
Berkley, W.R. Co. 66.18 0.46% 0.30 377758 65.18 65.05 66.60 200 66.15 66.21 200 -0.39% -0.81%
Berkshire Hathaway ' 232.67 -0.11% -0.25 3183122 231.67 230.45 233.19 100 232.60 232.67 300 -0.24% 0.45%
Blackrock 721.69 -1.82% -13.36 570901 730.82 713.62 735.77 100 721.75 722.14 100 1.00% 1.87%
BOARDWALK REAL EST. 36.53 0.08% 0.03 94118 36.26 36.26 36.90 100 36.51 36.53 400 4.73% 8.18%
BOK FINL CORP. DL-,0 78.53 -0.75% -0.59 117849 78.12 77.15 78.78 300 78.50 78.63 100 -0.16% 15.54%
Boston Properties 91.64 0.37% 0.34 552184 90.70 89.50 91.95 200 91.62 91.66 100 -4.05% -3.42%
Brandywine Realty Tr 11.48 0.97% 0.11 914842 11.24 11.05 11.54 1900 11.47 11.48 1200 -4.45% -4.53%
Brookfield Asset Mgm 49.19 0.57% 0.28 823864 48.74 48.61 49.47 300 49.18 49.19 100 -0.83% -7.05%
Brown & Brown 47.74 0.53% 0.25 415205 47.42 47.27 48.13 200 47.72 47.75 300 2.57% 0.17%
Camden Property Trus 102.84 0.28% 0.29 172741 102.17 101.25 103.20 200 102.80 102.88 100 1.96% 2.63%
Canaccord Genuity 12.30 1.32% 0.16 332784 12.11 12.07 12.43 800 12.30 12.31 400 4.03% 8.78%
Canadian Imperial Bk 110.72 -0.31% -0.34 620329 110.12 109.71 110.99 200 110.72 110.73 400 -2.30% 2.15%
Canadian Western Ban 29.95 0.94% 0.28 103269 29.50 29.42 29.95 300 29.94 29.97 700 -3.98% 3.67%
Capital One 101.95 -3.22% -3.39 2316240 104.00 100.68 104.44 100 101.93 101.97 300 -6.39% 6.57%
Capitol Federal Fina 13.12 -0.46% -0.06 209023 13.08 12.84 13.17 400 13.11 13.12 700 -0.30% 5.44%
Cathay General Banco 36.23 -1.59% -0.58 131914 36.37 35.56 36.59 200 36.21 36.26 200 0.63% 14.38%
CBL & Associates Pro 0.06 5.87% 0.00 1409829 0.06 0.05 0.06 6100 0.09 0.14 3600 -1.28% 30.36%
CBRE Group 'A' 65.12 -1.36% -0.90 662532 66.09 64.50 66.31 200 65.12 65.17 100 3.94% 5.26%
CDN APARTMENT PROP. 51.19 -0.14% -0.07 216541 51.02 50.78 51.30 1200 51.19 51.20 800 1.93% 2.54%
Charles Schwab 57.06 -2.29% -1.33 4451423 57.27 56.60 58.18 300 57.06 57.07 500 -0.60% 10.11%
CHARTWELL RETIREM.RE 11.38 0.98% 0.11 357838 11.23 11.23 11.48 1300 11.37 11.38 200 3.58% 0.71%
Chimera Investment C 10.54 0.48% 0.05 1136056 10.40 10.35 10.68 2300 10.53 10.54 600 2.74% 2.34%
Chubb Ltd 152.51 -0.01% -0.02 744500 151.34 150.32 153.03 100 152.50 152.55 200 -1.71% -0.90%
CI Financial Co. 16.48 -0.57% -0.10 492280 16.58 16.26 16.58 1000 16.48 16.49 1400 0.42% 5.07%
Cincinnati Financial 88.54 1.40% 1.22 576176 86.53 85.17 88.87 200 88.51 88.58 200 -6.81% -0.06%
CIT Group 39.15 -1.46% -0.58 376269 38.94 38.07 39.63 200 39.05 39.14 500 0.03% 10.67%
Citigroup 60.09 -2.02% -1.24 20417293 60.67 59.17 60.77 1200 60.08 60.09 300 -4.52% -0.54%
CME Group 184.07 0.02% 0.03 802711 183.69 182.07 185.12 200 184.07 184.14 400 -4.06% 1.09%
CNO Financial Group 22.89 -1.65% -0.39 295517 22.92 22.66 23.16 100 22.88 22.89 300 -1.40% 4.68%
Colliers Internation 118.04 0.32% 0.38 24271 117.92 116.64 119.98 100 117.81 118.09 100 5.81% 3.87%
Comerica 61.27 -1.43% -0.89 677942 61.18 59.66 61.42 300 61.24 61.30 200 -2.54% 11.28%
COMINAR REAL EST.INV 8.15 -1.45% -0.12 184121 8.20 8.12 8.28 400 8.15 8.16 1600 1.22% 1.97%
Commerce Bancshares 68.65 -1.07% -0.74 208329 68.47 68.12 69.33 100 68.63 68.70 100 -1.57% 5.62%
Corporate office Pro 26.65 1.52% 0.40 394881 26.19 25.96 26.69 300 26.65 26.67 500 0.19% 0.65%
Cullen/Frost Bankers 97.14 0.50% 0.48 412074 95.59 94.99 97.52 100 97.10 97.17 100 0.06% 10.81%
Diamondrock Hospital 8.78 -1.13% -0.10 796696 8.73 8.51 8.86 1400 8.78 8.79 600 1.49% 7.64%
Digital Realty Trust 143.54 2.19% 3.08 897173 141.04 140.61 143.75 100 143.51 143.59 100 2.92% 0.68%
Discover Financial S 88.09 -4.53% -4.18 2689335 90.57 86.94 91.00 100 88.07 88.12 200 -5.62% 1.92%
Diversified Healthca 4.36 -1.36% -0.06 710830 4.40 4.22 4.45 3700 4.35 4.36 400 -4.95% 7.28%
Douglas Emmett 28.82 1.26% 0.36 381188 28.50 28.15 28.87 100 28.81 28.83 400 -2.03% -2.47%
DREAM OFFICE R.E.I. 20.62 0.39% 0.08 138453 20.54 20.50 20.75 400 20.61 20.63 200 3.48% 3.74%
Duke Realty Co. 40.39 0.37% 0.15 778499 40.35 40.06 40.87 100 40.38 40.39 300 3.44% 0.68%
DUNDEE CORP. A 1.32 -0.75% -0.01 5700 1.35 1.31 1.35 300 1.32 1.33 30600 -4.32% -4.32%
E-L FINL CORP. LTD 807.99 - - - - - - 100 805.00 808.00 600 0.00% 0.00%
East West Bancorp 62.68 0.45% 0.28 615619 61.93 61.13 62.83 100 62.67 62.71 100 1.43% 23.05%
EastGroup Properties 141.30 0.96% 1.34 105740 139.66 139.22 143.32 100 141.22 141.30 100 4.64% 1.38%
Eaton Vance Co. 70.33 -1.34% -0.95 697256 70.74 70.05 71.15 2000 70.32 70.34 1200 -0.75% 4.93%
EPR Properties 39.90 7.00% 2.61 2513218 38.88 38.58 43.49 400 39.85 39.93 200 0.81% 14.74%
Equifax 178.29 -0.25% -0.45 231378 177.63 175.93 179.98 200 178.26 178.37 100 0.98% -7.31%
Equity Commonwealth 28.35 0.78% 0.22 356370 28.13 28.00 28.54 200 28.34 28.35 200 1.22% 3.12%
Equity Lifestyle Pro 64.10 1.30% 0.82 486048 63.52 62.61 64.22 400 64.05 64.11 200 5.45% -0.13%
Equity Residential 62.05 0.80% 0.49 881360 61.22 60.59 62.17 600 62.04 62.07 200 -0.05% 3.85%
ERIE INDEMNITY CO. A 237.44 0.42% 0.99 13126 236.46 234.48 238.51 100 237.23 237.85 100 -4.62% -3.73%
Essex Property Trust 243.15 -0.12% -0.30 206887 242.54 241.19 245.79 100 242.96 243.16 100 1.22% 2.54%
Everest Re Group 227.85 -0.47% -1.07 103070 227.27 226.13 232.38 100 227.78 228.05 200 -0.99% -2.21%
EXTENDICARE INC. 6.24 1.96% 0.12 239326 6.11 6.11 6.24 5700 6.24 6.25 4800 2.68% -7.83%
Extra Space Storage 116.72 1.14% 1.31 430437 115.25 114.19 116.81 100 116.67 116.72 100 2.88% -0.39%
EZCORP 4.77 0.63% 0.03 363388 4.74 4.63 4.83 900 4.76 4.77 500 1.28% -1.04%
F.N.B. 10.38 -1.19% -0.12 1704621 10.33 10.16 10.44 3800 10.38 10.39 1800 -4.19% 10.63%
Fairfax Financial 470.19 4.13% 18.66 82523 452.00 451.00 471.79 100 469.46 470.24 200 -7.44% 4.08%
Federal Realty Inves 89.44 1.02% 0.91 532194 87.55 86.12 90.97 600 89.38 89.49 100 1.44% 4.01%
Federated Hermes B 29.55 -1.35% -0.41 238004 29.64 29.45 30.20 400 29.52 29.57 200 -2.57% 3.67%
Fifth Third Bancorp 30.36 -1.76% -0.55 2757724 30.25 29.46 30.53 1300 30.35 30.36 200 -3.03% 12.08%
First American Finan 55.20 1.03% 0.56 274232 54.63 54.19 55.49 200 55.16 55.23 400 3.08% 5.81%
First Capital Realty 14.80 -0.40% -0.06 256453 14.85 14.60 14.93 500 14.79 14.80 100 2.20% 9.67%
FIRST FIN. BANKSHS D 40.51 -0.75% -0.30 233165 41.04 39.68 41.04 400 40.47 40.54 1000 2.10% 12.81%
First Horizon 14.36 -1.41% -0.20 3164029 14.56 13.90 14.59 1600 14.35 14.36 1600 -3.13% 14.11%
First Midwest Bancor 17.81 -1.60% -0.29 361391 17.84 17.60 18.11 200 17.81 17.82 400 -1.95% 13.69%
FIRST NATIONAL FIN. 44.38 4.08% 1.74 48533 42.02 42.02 44.44 200 44.34 44.40 100 0.33% 2.80%
First Republic Bank 156.18 -0.22% -0.35 479189 155.12 153.47 156.40 500 156.16 156.20 100 1.83% 6.53%
Franklin Resources 26.42 -0.19% -0.05 1990782 26.28 25.98 26.68 600 26.42 26.43 600 -0.34% 5.92%
Franklin Street Prop 4.66 0.00% 0.00 142213 4.58 4.48 4.70 300 4.64 4.66 1300 1.08% 6.64%
Fulton Financial Co. 14.56 -1.62% -0.24 443666 14.61 14.22 14.65 600 14.56 14.57 1000 1.93% 16.35%
Gallagher & , Arthur 118.25 0.35% 0.41 316912 117.58 117.08 119.29 100 118.16 118.26 100 1.49% -4.74%
Genworth Financial ' 3.18 2.25% 0.07 5045873 3.07 3.04 3.25 3800 3.18 3.19 3200 0.00% -17.72%
Genworth MI Canada 43.65 0.25% 0.11 86032 43.48 43.48 43.75 400 43.65 43.66 500 0.18% 0.30%
Glacier Bancorp 49.97 -2.40% -1.23 139669 50.87 49.32 51.23 300 49.92 50.02 100 2.15% 11.28%
Globe Life 93.83 -0.54% -0.51 221771 93.32 92.35 94.45 100 93.73 93.82 300 -1.81% -0.65%
Goldman Sachs Group 281.48 -2.73% -7.91 3484058 285.53 277.50 286.35 100 281.45 281.59 200 -3.86% 9.74%
Great-West Lifeco 30.05 -0.86% -0.26 445962 30.31 29.92 30.41 2000 30.04 30.05 900 -3.32% -0.13%
Greenhill & 12.52 0.08% 0.01 61103 12.35 12.08 12.77 200 12.51 12.62 200 -3.99% 3.05%
H+R REAL EST.INV.UTS 12.36 -2.06% -0.26 469197 12.52 12.33 12.62 2000 12.35 12.36 600 -0.24% -5.04%
Hancock Whitney 36.91 -3.30% -1.26 222882 37.54 36.00 37.56 100 36.90 36.95 300 -4.02% 12.20%
Hanover Insurance Gr 116.60 -0.32% -0.38 116150 116.32 115.56 117.72 100 116.55 116.69 300 -2.03% 0.05%
Hartford FS 50.48 0.22% 0.11 754880 49.68 49.52 50.63 100 50.44 50.48 300 -2.52% 2.84%
Healthcare Realty Tr 31.12 -0.19% -0.06 244965 31.13 30.93 31.53 100 31.11 31.12 200 3.14% 5.34%
Healthpeak Propertie 30.53 1.16% 0.35 1864676 30.14 29.95 30.86 300 30.53 30.54 500 0.73% -0.17%
Highwoods Properties 39.80 0.28% 0.11 634545 39.64 39.16 40.10 200 39.79 39.81 200 -2.77% 0.15%
Home Capital Group 30.34 1.20% 0.36 94692 30.03 30.00 30.84 600 30.32 30.37 200 -0.83% 0.94%
Horace Mann Educator 42.47 -0.93% -0.40 171287 42.49 42.06 43.03 100 42.46 42.51 200 0.54% 1.97%
Host Hotels & Resort 14.15 -1.84% -0.27 4702639 14.30 13.88 14.32 7200 14.15 14.16 1600 -1.84% -1.44%
Huntington Bancshare 13.32 -3.72% -0.52 17400963 13.63 13.08 13.70 4300 13.32 13.33 15400 -6.23% 9.58%
IA Financial Corp 58.28 -0.74% -0.43 141818 58.52 57.63 58.72 200 58.26 58.31 400 0.62% 6.42%
IGM Financial 34.76 -1.72% -0.61 280928 35.10 34.24 35.15 300 34.74 34.76 100 0.74% 2.49%
Intact Financial Co. 145.14 -0.07% -0.10 123646 145.17 143.82 145.22 400 145.14 145.21 100 0.97% -3.64%
Intercontinental Exc 112.43 0.46% 0.51 1857470 111.93 111.75 113.09 200 112.39 112.44 100 -2.84% -2.92%
International Bancsh 42.22 0.09% 0.04 72268 41.68 41.00 42.31 100 42.15 42.27 100 1.52% 12.66%
Invesco 20.98 0.07% 0.01 3039735 20.81 20.58 21.18 900 20.98 20.99 1400 4.85% 20.31%
Invesco Mortgage Cap 3.79 6.46% 0.23 14091041 3.59 3.51 3.88 30100 3.78 3.79 6700 7.88% 5.33%
Jones Lang Lasalle 157.16 -1.71% -2.73 282634 161.18 154.90 161.18 100 157.05 157.27 200 7.82% 7.77%
JPMorgan Chase 132.02 -1.32% -1.77 10696868 132.14 130.06 133.17 800 132.01 132.03 500 -3.50% 5.29%
KEMPER CORP. DL-,10 74.84 0.42% 0.31 91364 74.12 73.71 75.06 100 74.79 74.90 300 -3.48% -2.99%
Keycorp 17.79 -2.26% -0.41 6548673 18.02 17.46 18.02 1700 17.78 17.79 6900 -1.14% 10.91%
Kilroy Realty Co. 58.56 0.95% 0.55 961955 58.72 57.88 58.99 300 58.54 58.56 200 -4.05% 1.06%
Kimco Realty 16.99 1.98% 0.33 3057188 16.53 16.47 17.31 3200 16.98 16.99 1700 1.15% 10.99%
Laurentian Bank of C 31.51 0.32% 0.10 76761 31.27 31.20 31.67 600 31.50 31.53 200 -3.83% 0.67%
Lexington Realty Tru 10.45 -0.24% -0.03 558988 10.40 10.33 10.62 1500 10.44 10.45 1800 2.35% -1.41%
Lincoln National 50.16 -1.06% -0.54 736694 49.72 49.16 50.42 100 50.13 50.19 200 -1.36% 0.78%
Loews 46.62 0.28% 0.13 351113 45.90 45.66 46.70 500 46.60 46.62 100 -1.48% 3.27%
M and T Bank 139.47 -2.58% -3.69 733312 140.64 136.57 141.36 500 139.39 139.55 100 -1.11% 12.46%
Macerich 16.93 18.81% 2.68 18776871 14.85 14.80 18.84 100 16.92 16.93 100 4.93% 33.55%
Mack-Cali Realty Co. 13.52 0.52% 0.07 282693 13.35 13.15 13.79 100 13.51 13.54 700 1.51% 7.95%
Manulife Financial 23.83 -1.33% -0.32 2209751 23.95 23.64 23.97 300 23.83 23.84 6100 -0.12% 6.62%
Markel 989.01 -0.48% -4.79 37042 993.80 986.01 999.45 10 989.10 990.88 10 -1.16% -3.82%
Marsh & McLennan Cos 112.13 0.55% 0.61 601533 111.52 110.79 112.91 200 112.12 112.15 100 -0.29% -4.68%
MasterCard 327.27 -0.52% -1.72 4967171 327.51 317.23 329.93 300 327.22 327.33 200 1.77% -7.83%
MBIA 7.06 4.75% 0.32 399941 7.38 6.84 7.45 200 7.05 7.07 200 -5.20% 2.43%
Mercury General Co. 52.56 -1.54% -0.82 177917 53.09 52.17 53.24 100 52.53 52.58 200 1.23% 2.24%
MetLife 50.45 -0.82% -0.41 2751800 50.21 49.83 50.59 700 50.44 50.45 200 -0.55% 8.33%
MFA Financial 3.92 1.16% 0.04 3611640 3.82 3.79 3.96 9300 3.91 3.92 20100 3.20% -0.51%
Mid-America Apartmen 134.14 -0.03% -0.04 376805 133.82 132.97 134.96 200 134.14 134.19 100 1.64% 5.91%
Moodys 266.62 -0.03% -0.08 481093 267.02 265.61 270.52 100 266.55 266.70 100 0.02% -8.11%
Morgan Stanley 72.49 -2.22% -1.64 11334242 73.39 71.92 74.02 500 72.47 72.49 100 -1.48% 8.17%
MSCI 404.65 -1.76% -7.23 482266 411.90 400.16 414.98 100 404.35 404.97 200 -0.82% -7.76%
NASDAQ Inc 142.15 1.23% 1.73 448801 140.54 139.72 142.82 100 142.11 142.19 100 0.27% 5.79%
National Bank of Can 73.29 -0.35% -0.26 450886 73.21 73.09 74.03 300 73.28 73.29 700 0.45% 2.67%
National Retail Prop 41.17 2.36% 0.95 923175 40.31 39.81 41.62 100 41.16 41.18 300 2.45% -1.71%
New York Community B 11.01 -0.32% -0.04 1711541 11.00 10.87 11.05 2100 11.00 11.01 3500 0.82% 4.64%
Northern Trust 94.70 0.11% 0.10 656204 93.37 93.10 95.33 300 94.67 94.74 300 -1.91% 1.57%
Ocwen Financial Co. 25.46 -2.33% -0.61 37281 25.65 24.76 25.85 100 25.36 25.55 300 -0.80% -9.82%
Old National Bancorp 17.80 -1.71% -0.31 131530 17.86 17.48 17.91 300 17.77 17.80 200 1.34% 9.36%
Old Republic Intl Co 18.64 1.33% 0.24 1441697 18.30 18.27 18.70 500 18.63 18.64 1700 -2.49% -6.70%
Omega Healthcare Inv 36.19 0.61% 0.22 547720 36.00 35.72 36.42 200 36.17 36.20 200 0.33% -0.96%
Onex Co. 69.85 0.43% 0.30 48192 69.55 68.90 69.93 400 69.83 69.87 100 -3.32% -4.80%
PacWest Bancorp. 32.14 0.97% 0.31 754539 31.30 30.98 32.22 200 32.13 32.16 200 2.91% 25.31%
PARK NATIONAL DL 6,2 112.02 -1.49% -1.70 17491 112.32 110.11 112.96 100 111.98 112.26 200 3.40% 8.29%
Peoples United Finan 14.34 2.10% 0.29 4393683 14.01 13.85 14.47 3600 14.33 14.34 6600 -2.64% 8.58%
PIEDMONT OFF. RLTY T 16.34 1.71% 0.28 452161 15.88 15.75 16.46 600 16.34 16.35 400 -2.31% -0.99%
PNC Financial Servic 150.04 -1.66% -2.53 1102265 150.36 146.87 151.10 100 150.00 150.04 100 -1.43% 2.40%
POTLATCHDELTIC CORP. 52.37 -0.77% -0.41 227109 52.85 52.08 53.82 100 52.38 52.50 100 4.43% 5.50%
Power Corporation of 30.75 -0.45% -0.14 481249 30.75 30.48 30.82 700 30.74 30.75 300 -1.44% 5.68%
Principal Financial 53.06 -0.75% -0.40 635384 52.47 52.39 53.52 400 53.04 53.06 100 0.28% 7.76%
Proassurance Co. 19.51 0.46% 0.09 83586 19.09 18.93 19.77 300 19.48 19.54 100 -3.62% 9.16%
Progressive 92.41 0.11% 0.10 1780062 92.27 91.38 93.59 100 92.40 92.42 200 -2.63% -6.64%
Prologis 103.11 1.87% 1.89 1686672 101.39 101.14 103.89 400 103.12 103.15 100 3.62% 1.57%
Prosperity Bancshare 69.74 -0.73% -0.51 346189 69.70 68.71 69.97 100 69.72 69.81 100 1.04% 1.28%
Provident Financialr 19.56 0.98% 0.19 298728 19.19 19.07 19.68 500 19.56 19.59 300 0.83% 7.85%
Prudential Financial 81.68 -1.14% -0.94 994541 81.42 80.59 82.22 100 81.67 81.69 300 -1.18% 5.83%
Public Storage 226.16 1.51% 3.37 518513 223.44 221.94 226.50 200 226.12 226.25 100 -0.71% -3.52%
Raymond James Financ 99.80 -2.20% -2.24 384112 100.80 99.60 102.34 100 99.76 99.82 100 -0.87% 6.66%
Rayonier 31.94 -0.25% -0.08 199883 32.07 31.60 33.17 100 31.92 31.96 300 2.83% 8.99%
Realty Income 60.69 1.42% 0.85 2410861 60.00 59.63 61.29 300 60.68 60.69 100 2.03% -3.75%
Redwood Trust 9.02 -2.70% -0.25 1118288 9.11 8.80 9.26 1100 9.02 9.03 1700 7.17% 5.58%
Regency Centers 48.01 2.30% 1.08 1174343 46.96 46.50 48.65 100 47.99 48.00 100 -0.30% 2.94%
Regions Financial 17.66 -0.42% -0.07 5605955 17.46 17.20 17.68 13300 17.66 17.67 5800 -2.69% 10.05%
Reinsurance Group of 109.91 -0.25% -0.28 397391 109.05 107.06 110.36 100 109.86 109.93 400 -1.03% -4.94%
RenaissanceRe 155.09 0.03% 0.05 143152 154.17 152.91 156.72 200 155.00 155.22 200 -2.94% -6.50%
Riocan Real Estate I 17.47 -0.46% -0.08 1016564 17.46 17.28 17.63 1000 17.47 17.48 2000 -0.11% 4.78%
RLI CORP. DL 1 102.16 1.13% 1.14 85267 99.80 99.62 102.51 100 102.15 102.43 100 -0.84% -3.01%
Royal Bank of Canada 105.93 -0.33% -0.35 3126179 106.30 105.36 106.69 200 105.92 105.93 700 -0.96% 2.65%
SEI Investment 59.01 -0.66% -0.39 226781 59.81 58.18 59.81 200 59.01 59.06 100 -0.45% 3.36%
Selective Insurance 67.60 0.97% 0.65 92602 66.48 66.05 68.23 100 67.51 67.63 100 -1.41% -0.04%
Service Properties T 10.64 -3.97% -0.44 625432 10.95 10.44 10.95 200 10.64 10.65 100 -1.25% -3.57%
Signature Bank 163.24 1.85% 2.97 440636 162.03 156.90 163.70 200 163.08 163.34 200 3.85% 18.46%
Simon Property Group 97.18 1.77% 1.69 4137443 94.66 94.00 100.17 200 97.17 97.19 100 2.68% 11.97%
SL Green Realty 63.49 1.02% 0.64 1301943 62.29 61.14 64.62 400 63.45 63.52 300 -1.76% 2.50%
SLM CORPORATION 13.16 -0.49% -0.07 2748914 13.21 12.92 13.22 2300 13.16 13.17 2400 -3.99% 6.78%
SMARTCENTRES REIT V. 24.19 -0.21% -0.05 476560 24.07 24.05 24.44 1200 24.18 24.20 700 2.76% 5.03%
St. Joe 44.03 -1.63% -0.73 268350 44.46 42.53 44.83 100 44.03 44.13 100 -0.09% 5.44%
Starwood Property Tr 19.45 -0.36% -0.07 1849916 19.51 19.05 19.64 600 19.45 19.46 300 4.16% 1.14%
State Street 72.44 -2.34% -1.74 917340 73.18 72.18 73.53 300 72.42 72.45 200 -3.90% 1.91%
Stifel Financial Co. 52.04 -0.46% -0.24 333711 51.51 50.91 52.32 400 52.00 52.08 100 0.25% 3.61%
Sun Life Financial 60.23 -0.82% -0.50 351176 60.38 60.04 60.59 900 60.22 60.24 400 2.05% 7.30%
Sunstone Hotel Inves 10.97 -2.05% -0.23 1031289 11.05 10.79 11.11 2100 10.96 10.97 200 -0.09% -1.15%
SVB Financial 479.89 -0.05% -0.26 268152 477.94 467.06 482.00 100 479.41 480.94 200 4.06% 23.80%
Synovus Financial Co 36.44 -2.28% -0.85 635594 36.89 35.64 36.95 100 36.44 36.48 300 -2.15% 15.20%
T. Rowe Price Group 156.60 0.25% 0.40 612842 155.96 154.81 157.73 200 156.56 156.63 100 -0.13% 3.18%
Tanger Factory Outle 14.04 5.17% 0.69 11746951 13.95 13.60 15.92 300 14.02 14.03 300 5.78% 34.04%
TFS Financial Co. 19.20 0.79% 0.15 132922 19.00 18.69 19.20 500 19.18 19.20 300 -0.78% 8.05%
TMX Group 124.32 0.55% 0.68 46481 123.98 123.00 124.50 100 124.22 124.39 100 0.38% -2.75%
Toronto-Dominion Ban 73.37 -0.29% -0.21 1978622 73.07 72.75 73.61 300 73.37 73.38 1100 -2.44% 2.31%
Travelers Companies 145.95 0.08% 0.11 751262 144.50 143.26 146.55 100 145.91 145.98 100 1.82% 3.90%
Truist Financial 51.15 -0.06% -0.03 2694856 51.00 50.01 51.27 300 51.15 51.16 100 -1.52% 6.78%
TRUSTMARK CORP. 30.39 -0.43% -0.13 76371 30.20 29.61 30.63 100 30.38 30.49 200 -0.10% 11.75%
Two Harbors Investme 6.47 -0.77% -0.05 1769281 6.47 6.39 6.57 3200 6.47 6.48 4700 2.84% 2.35%
U.S. Bancorp 45.76 -0.22% -0.10 5210797 45.56 44.91 45.80 600 45.76 45.77 100 -5.25% -1.57%
UDR 39.17 0.15% 0.06 717996 38.98 38.60 39.34 700 39.15 39.16 200 -0.79% 1.77%
UMB Financial Co. 73.02 -2.87% -2.16 103263 73.95 71.31 73.95 100 72.96 73.08 100 1.27% 8.97%
Umpqua Hldgs. 15.87 -1.09% -0.17 912346 15.91 15.56 15.94 1200 15.86 15.87 1000 -3.84% 5.94%
United Bankshares 34.57 -3.11% -1.11 383884 35.26 33.46 35.35 200 34.53 34.57 300 0.31% 10.12%
Unum Group 24.98 -1.63% -0.41 1224270 25.05 24.59 25.22 700 24.98 24.99 800 0.71% 10.72%
Valley National Banc 10.90 -0.77% -0.09 1205254 10.79 10.50 10.94 1900 10.90 10.91 2700 3.10% 12.72%
Ventas 48.32 -1.65% -0.81 1187568 48.90 48.29 49.79 600 48.31 48.33 100 0.31% 0.18%
Visa 200.64 -0.68% -1.38 11491058 200.34 195.75 201.64 200 200.63 200.65 100 0.21% -7.64%
Vornado Realty Trust 38.80 2.37% 0.90 1934669 37.54 37.31 39.11 100 38.80 38.81 200 -1.71% 1.50%
Waddell & Reed Finan 25.15 0.28% 0.07 641473 25.10 25.10 25.17 500 25.15 25.16 2700 0.20% -1.53%
Washington Federal 28.19 -1.33% -0.38 145716 28.22 27.60 28.35 300 28.14 28.19 100 0.92% 10.99%
Washington Real Esta 22.47 -0.04% -0.01 189465 22.32 22.04 22.64 400 22.44 22.50 400 -1.32% 3.93%
Webster Financial Co 50.82 0.28% 0.14 509254 50.24 49.41 51.08 200 50.82 50.89 200 -1.74% 20.24%
Weingarten Realty In 23.16 0.78% 0.18 468280 22.74 22.58 23.78 100 23.15 23.17 300 1.86% 6.05%
Wells Fargo 32.17 0.85% 0.27 18724315 31.88 31.61 32.21 4800 32.16 32.17 1100 -0.44% 5.70%
Welltower Inc 62.92 -0.24% -0.15 1080088 62.54 61.47 63.75 200 62.90 62.93 300 -1.84% -2.40%
WESTAMERICA BANCORPO 59.38 -3.48% -2.14 44777 61.05 58.84 61.23 100 59.28 59.46 100 3.52% 11.27%
WESTERN UNION 22.42 1.63% 0.36 3767111 22.04 21.73 22.57 1100 22.41 22.42 600 0.59% 0.55%
Weyerhaeuser 33.42 0.63% 0.21 3013611 33.22 33.12 33.76 600 33.42 33.43 500 2.12% -0.95%
WHITE MTNS INS. GRP 1035.00 -0.48% -5.01 20501 1048.95 1027.32 1050.00 100 1028.00 1045.00 100 1.76% 3.93%
Wintrust Financial C 64.79 -1.65% -1.09 185632 65.73 62.80 65.73 100 64.72 64.79 200 -2.79% 7.84%
Zions Bancorporation 47.24 -1.83% -0.88 792287 47.47 46.25 47.79 400 47.22 47.25 300 -2.08% 10.77%