23.03.2019 13:36:32
DJ US FINANCIALS PR
575.51
USD
-13.1700
-2.24%
22.03.2019 22:55
 
Chart
Kursdaten
Kurs 575.51 Eröffnung 585.53
Diff. absolut -13.17 Tages-Hoch 585.64
Diff. % -2.24 % Tages-Tief 574.22
Volumen 864415517 Umsatz -
Schlusskurs vom 21.03.2019 588.68 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.03.2019 / 22:55
Währung USD Aktualisierungsstand 23.03.2019 / 13:36
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.39% 602.0 516.9
1 Woche -3.36% 602.0 574.2
1 Monat -2.33% 602.0 573.7
3 Monate 13.29% 602.0 491.9
6 Monate -7.22% 619.6 491.9
1 Jahr -1.27% 623.1 491.9
3 Jahre 36.93% 626.9 400.9
16.27
13
SMI
9.39
10.56
SMI
-11.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.27,"chartHeight":26.574777930705,"year":2017,"ID_NOTATION":"1047672"},"2018":{"performance":-11.31,"chartHeight":24.377901012485,"year":2018,"ID_NOTATION":"1047672"},"2019":{"performance":9.39,"chartHeight":23.253942484034,"year":2019,"ID_NOTATION":"1047672"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.03.2019 13:36:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Affiliated Managers 99.16 -5.75% -6.05 1322228 104.01 98.41 104.47 100 77.00 113.50 100 -9.32% 1.77%
AFLAC 49.46 -1.02% -0.51 3596748 49.65 49.42 49.99 300 47.51 65.00 1400 -0.98% 8.56%
AGF ManagementPref. 5.49 -0.54% -0.03 277007 5.53 5.47 5.65 4000 5.46 5.50 700 4.77% 13.90%
AGNC Investment 18.00 -0.39% -0.07 4178835 18.11 17.99 18.16 3400 18.00 18.06 100 - 2.62%
Alexandria Real Est. 141.72 -0.51% -0.73 436410 142.16 141.66 143.55 100 108.00 141.71 300 0.85% 22.98%
ALLIED PROP.REAL EST 49.43 0.55% 0.27 193639 49.04 48.95 49.52 500 49.03 49.59 100 2.13% 11.53%
Allstate Corp 94.17 -0.44% -0.42 1524239 94.33 93.89 94.92 500 92.51 95.00 100 -0.71% 13.97%
American Campus Comm 46.80 -0.15% -0.07 540482 46.98 46.77 47.52 100 37.00 49.89 500 0.52% 13.07%
American Express 109.46 -2.11% -2.36 3737581 111.29 108.99 111.32 400 109.20 109.67 400 -3.58% 14.83%
American Financial G 94.71 -0.71% -0.68 428846 94.69 94.59 95.76 1300 94.71 101.25 100 -2.77% 4.62%
AIG 42.62 -1.87% -0.81 5410740 43.00 42.19 43.13 400 42.30 42.90 400 -3.22% 8.15%
AMER. NATL INS.-TEXA 123.08 -3.68% -4.70 73002 127.37 120.65 127.37 300 123.05 123.49 300 -9.61% -3.27%
American Tower 193.65 -0.54% -1.06 2050293 194.24 193.21 196.79 100 190.00 195.70 100 2.48% 22.42%
Ameriprise Financial 124.13 -4.18% -5.42 1237267 128.24 123.07 128.43 100 95.69 144.80 100 -3.81% 18.93%
Annaly Capital Manag 10.25 -0.77% -0.08 14554107 10.36 10.24 10.36 600 10.25 10.29 400 -0.68% 4.38%
AON 166.31 -1.12% -1.89 822720 166.11 165.91 167.68 100 134.00 166.31 1300 -2.17% 14.41%
Apartment Inv & Mgt 49.98 -0.62% -0.31 1109028 50.31 49.96 50.76 1300 49.97 49.98 3800 -1.58% 10.46%
Arch Capital Group 32.06 -0.71% -0.23 1066895 32.07 31.89 32.33 100 32.04 32.04 3000 -2.46% 19.99%
Argo Group Intl 70.00 -1.34% -0.95 189451 70.54 69.94 71.33 4600 69.98 70.01 1100 2.53% 4.09%
ARTIS REAL EST.INV.T 11.12 0.00% 0.00 785748 11.12 11.04 11.14 200 11.11 11.14 500 4.02% 20.35%
Aspen Insurance 42.74 - - - - - - 100 42.65 42.90 100 0.49% 1.79%
Associated Banc-Corp 20.66 -4.97% -1.08 1266158 21.50 20.61 21.58 700 19.95 21.90 500 -10.87% 4.40%
Assurant 94.56 -1.38% -1.32 776185 95.45 94.54 95.84 6000 94.56 130.10 100 -4.22% 5.72%
Assured Guaranty 44.94 -0.88% -0.40 644686 45.11 44.93 45.42 100 37.73 51.50 200 0.04% 17.40%
Avalonbay Communitie 199.59 0.46% 0.91 639037 199.06 198.98 201.81 1200 199.59 199.60 2300 0.31% 14.67%
Axis Capital 55.83 -0.85% -0.48 479675 56.09 55.72 56.27 100 51.20 68.00 100 -2.67% 8.11%
BancorpSouth 27.42 -4.26% -1.22 860052 28.33 27.05 28.33 16400 27.41 36.55 1000 -8.17% 4.90%
Bank of America 27.01 -4.15% -1.17 118851628 27.91 26.71 28.07 8100 26.91 26.92 2300 -7.82% 9.62%
Bank of Hawaii Co. 75.63 -2.85% -2.22 275828 77.18 74.78 77.18 100 64.00 79.00 100 -7.67% 12.34%
Bank of Montreal 100.74 -1.48% -1.51 2634683 101.71 100.51 101.83 200 100.62 100.80 1500 -2.85% 12.95%
Bank of New York Mel 50.50 -2.68% -1.39 5566903 51.48 49.87 51.58 100 49.51 50.88 100 -4.93% 7.29%
Bank of Nova Scotia 71.39 -1.50% -1.09 5226775 72.11 71.19 72.17 100 71.39 71.48 500 -2.33% 4.91%
BB & T Corp 45.09 -4.35% -2.05 9014287 46.59 45.02 46.79 500 45.03 48.95 300 -9.78% 4.09%
Berkley, W.R. Co. 83.53 -0.51% -0.43 393974 83.62 83.39 84.66 100 70.85 83.57 900 -0.13% 13.02%
Berkshire Hathaway ' 200.55 -1.90% -3.88 5872384 203.28 200.06 204.01 100 200.42 200.75 2100 -1.84% -1.78%
Blackrock 417.36 -3.02% -13.00 585339 426.51 415.13 428.43 100 405.00 440.00 100 -3.73% 6.25%
BOARDWALK REAL EST. 40.75 -0.17% -0.07 124835 40.75 40.47 40.80 100 40.69 40.80 400 0.27% 7.78%
BOK FINL CORP. DL-,0 77.49 -3.94% -3.18 199674 79.87 76.91 80.00 100 66.56 85.00 100 -9.72% 5.67%
Boston Properties 131.51 -1.05% -1.40 1092481 132.90 131.47 133.86 4600 131.51 131.53 1200 -0.93% 16.85%
Brandywine Realty Tr 15.46 -0.96% -0.15 1179521 15.59 15.45 15.68 300 15.25 15.49 300 -0.64% 20.12%
Brookfield Asset Mgm 61.63 -1.17% -0.73 1720962 62.33 61.62 62.33 1000 61.60 61.67 100 -0.10% 17.79%
Brown & Brown 28.88 -0.79% -0.23 711728 28.91 28.84 29.08 500 24.08 30.40 500 -1.97% 4.79%
Camden Property Trus 99.81 -0.06% -0.06 574262 100.07 99.67 101.04 100 79.00 99.79 300 -0.95% 13.36%
Canaccord Genuity 5.90 -2.64% -0.16 154239 6.06 5.86 6.10 100 5.90 5.94 3100 -5.30% 2.25%
Canadian Imperial Bk 109.28 -2.25% -2.52 3478370 111.35 109.11 111.35 100 109.28 109.34 400 -3.21% 7.47%
Canadian Western Ban 28.27 -1.60% -0.46 345017 28.80 28.12 28.89 4300 28.20 28.33 3200 -3.81% 8.56%
Capital One 80.00 -3.49% -2.89 3119838 82.14 79.68 82.27 200 79.50 84.16 100 -5.13% 5.83%
Capitol Federal Fina 12.58 -1.87% -0.24 559492 12.73 12.46 12.80 5900 12.58 12.59 5300 -2.18% -1.49%
Cash America Interna 42.20 - - - - - - 100 42.40 42.80 300 -2.27% 40.90%
Cathay General Banco 32.43 -3.65% -1.23 984417 33.42 32.16 33.50 300 32.48 35.35 100 -10.49% -3.28%
CBL & Assoc. Propert 1.83 -3.17% -0.06 2048875 1.89 1.83 1.92 2600 1.80 1.92 5000 1.10% -4.69%
CBRE Group 'A' 48.25 -2.96% -1.47 1308190 49.51 48.01 49.58 400 39.48 51.00 200 -4.72% 20.50%
CDN APARTMENT PROP. 51.80 0.15% 0.08 429334 51.46 51.04 51.89 100 51.78 51.80 200 3.60% 16.93%
Charles Schwab 41.80 -4.59% -2.01 11708681 43.13 41.55 43.35 100 41.60 42.55 200 -8.03% 0.65%
CHARTWELL RETIREM.RE 14.81 -0.54% -0.08 459485 14.86 14.62 14.90 1200 14.79 14.82 400 -1.27% 8.34%
Chimera Investment C 19.02 -0.78% -0.15 1246127 19.18 19.02 19.22 9700 19.04 19.25 800 -0.11% 6.73%
Chubb Ltd 136.62 0.33% 0.45 1558524 135.35 135.00 138.06 100 123.01 140.00 800 0.20% 5.76%
CI Financial Co. 17.94 -1.21% -0.22 773273 18.14 17.93 18.15 500 17.92 18.00 7800 -0.44% 3.82%
Cincinnati Financial 84.64 -0.32% -0.27 543996 84.49 84.49 85.43 1200 84.64 84.67 400 -1.14% 9.33%
CIT Group 46.12 -3.80% -1.82 1338643 47.41 45.59 47.51 100 4.37 54.00 700 -8.00% 20.51%
Citigroup 60.98 -4.58% -2.93 27527409 62.98 60.45 63.23 100 60.95 60.98 500 -6.46% 17.13%
CME Group 163.32 -0.61% -1.01 2894911 162.15 161.40 164.44 100 162.00 165.00 100 -4.01% -13.18%
CNO Financial Group 15.72 -3.97% -0.65 1237855 16.13 15.71 16.25 1000 15.50 16.05 500 -6.60% 5.65%
COLLIERS INTL GRP IN 86.09 -2.01% -1.77 96447 87.21 85.99 87.29 100 85.60 86.29 900 -1.32% 14.34%
Comerica 72.07 -4.37% -3.29 2509721 74.60 71.39 74.60 200 70.84 90.00 100 -12.40% 4.92%
COMINAR REAL EST.INV 11.95 -0.08% -0.01 222892 11.90 11.87 11.95 81800 11.93 11.95 295800 6.32% 6.70%
Commerce Bancshares 56.12 -4.13% -2.42 629890 58.08 56.11 58.23 100 55.00 56.14 500 -7.68% -0.44%
Corporate office Pro 27.14 -1.34% -0.37 401917 27.52 27.12 27.66 100 22.00 27.14 3100 0.52% 29.05%
Cullen/Frost Bankers 93.77 -3.26% -3.16 418196 95.72 92.83 95.86 100 93.33 116.10 200 -8.38% 6.63%
Diamondrock Hospital 10.79 -1.10% -0.12 2512859 10.86 10.70 10.93 400 10.75 10.83 300 1.12% 18.83%
Digital Realty Trust 119.12 -0.24% -0.29 1068204 119.48 119.08 120.93 200 118.40 120.99 300 3.38% 11.80%
Discover Fin Serv 70.35 -2.86% -2.07 1956892 71.70 69.97 71.83 1700 67.39 72.00 500 -3.84% 19.28%
Douglas Emmett 40.11 -1.04% -0.42 1139977 40.41 40.09 40.77 100 30.00 44.92 100 -2.00% 17.52%
DREAM OFFICE R.E.I. 24.61 0.24% 0.06 241916 24.54 24.41 24.74 100 24.59 24.62 1500 0.74% 10.41%
Duke Realty Co. 30.67 -0.10% -0.03 2548004 30.73 30.61 30.95 300 24.75 30.67 28800 0.33% 18.42%
DUNDEE CORP. A 1.31 -3.68% -0.05 2301 1.37 1.31 1.37 500 1.29 1.31 900 -0.76% 2.34%
E Trade Financial 45.02 -3.39% -1.58 4064044 46.11 44.45 46.29 200 44.14 52.00 100 -8.16% 2.60%
E-L FINL CORP. LTD 804.23 - - - - - - 100 784.00 814.00 100 - -
East West Bancorp 46.63 -5.61% -2.77 2206752 48.81 46.54 49.03 200 40.00 50.35 300 -11.01% 7.12%
EastGroup Properties 109.90 -0.98% -1.09 238144 110.90 109.69 111.71 1700 109.90 109.91 1100 -1.00% 19.81%
Eaton Vance Co. 39.76 -3.28% -1.35 864902 40.85 39.67 40.85 100 36.55 53.12 500 -4.45% 13.02%
EPR PROPERTIES DL -, 76.02 -0.55% -0.42 1066410 76.43 75.97 77.45 100 75.50 78.00 500 0.84% 18.73%
Equifax 112.88 -1.84% -2.12 599380 114.74 112.80 114.78 100 82.11 120.00 600 1.68% 21.21%
Equity Commonwealth 32.60 -0.91% -0.30 705117 32.84 32.59 32.97 700 32.00 32.62 3500 -2.51% 8.63%
Equity Lifestyle Pro 113.90 -0.09% -0.10 237921 114.22 113.75 115.16 500 87.00 113.89 300 0.22% 17.27%
Equity Residential 74.40 0.24% 0.18 1484849 74.51 74.40 75.71 100 53.76 74.42 500 -0.48% 12.71%
ERIE INDEMNITY CO. A 176.06 0.17% 0.29 105204 174.99 174.22 177.46 100 175.98 176.18 2200 1.62% 32.07%
Essex Property Trust 290.71 0.42% 1.21 302658 290.29 290.29 294.61 1500 290.71 290.84 100 0.45% 18.56%
Everest Reinsurance 214.99 -0.23% -0.49 345825 214.76 214.72 217.40 600 215.00 215.07 2200 -1.85% -1.27%
EXTENDICARE INC. 7.57 0.40% 0.03 811669 7.50 7.50 7.58 300 7.50 7.58 1300 5.29% 19.21%
Extra Space Storage 100.61 -0.05% -0.05 866207 101.00 100.39 102.29 2000 92.02 106.30 100 0.83% 11.20%
EZCORP 9.11 -4.11% -0.39 294476 9.44 9.08 9.44 300 2.36 9.83 200 -5.10% 17.85%
F.N.B. Co. 10.43 -5.87% -0.65 4336689 11.01 10.41 11.01 500 10.25 12.29 1100 -11.98% 6.00%
Fairfax Financial 596.25 -0.78% -4.67 83866 598.98 595.76 605.99 100 595.45 598.91 100 -2.10% -0.79%
Federal Realty Inves 134.52 0.34% 0.46 374587 134.46 134.05 136.14 100 118.99 149.90 100 1.39% 13.96%
Federated Investors 28.52 -2.13% -0.62 857869 29.10 28.20 29.10 100 22.56 32.00 300 -4.13% 7.42%
Fifth Third Bancorp 24.62 -3.38% -0.86 17102193 25.36 24.48 25.41 1100 24.59 24.84 800 -13.06% 4.63%
First American Finan 50.21 1.27% 0.63 955360 49.40 49.34 50.72 100 44.08 52.25 200 0.32% 12.48%
First Capital Realty 20.97 -0.24% -0.05 288723 21.05 20.90 21.10 1000 20.80 21.07 1300 0.05% 11.25%
FIRST FIN. BANKSHS D 54.68 -0.38% -0.21 1240283 54.66 54.26 55.25 13400 54.66 54.68 1900 -10.61% -5.22%
First Horizon Nation 13.46 -4.34% -0.61 5906039 13.89 13.30 13.89 200 11.94 14.10 400 -10.15% 2.28%
First Midwest Bancor 19.86 -4.15% -0.86 823288 20.49 19.80 20.60 1300 19.84 19.86 4800 -9.11% 0.25%
FIRST NATIONAL FIN. 29.84 -1.45% -0.44 22352 30.28 29.72 30.28 500 29.76 30.00 1000 -0.33% 8.67%
First Rep.Bank San F 98.10 -3.39% -3.44 1636860 100.11 97.09 100.48 200 98.00 98.30 100 -5.27% 12.89%
Franklin Resources 32.10 -3.25% -1.08 2817442 32.79 31.73 32.95 600 31.02 39.24 200 -3.66% 8.23%
Franklin Street Prop 7.01 -4.76% -0.35 347437 7.35 7.01 7.36 400 7.00 9.15 100 -4.63% 12.52%
Fulton Financial Co. 15.02 -4.88% -0.77 1802970 15.73 15.01 15.73 100 14.91 15.34 200 -7.85% -2.97%
Gallagher & , Arthur 78.88 -0.03% -0.02 992282 78.41 78.32 79.17 100 75.00 82.90 100 -1.74% 7.03%
Genworth Financial ' 3.83 -3.04% -0.12 2749433 3.92 3.83 3.96 1000 3.54 3.91 7900 -4.25% -17.81%
Genworth MI Canada 41.13 -2.88% -1.22 137901 42.09 41.04 42.12 900 41.01 41.30 900 -2.23% 2.31%
Glacier Bancorp 37.89 -4.10% -1.62 516762 39.15 37.58 39.30 100 36.55 46.56 800 -7.25% -4.37%
GMP Capital 2.27 -1.73% -0.04 48193 2.34 2.27 2.35 100 2.27 2.33 100 -2.58% 20.74%
Goldman Sachs Group 188.96 -2.89% -5.62 5703063 192.67 187.78 193.71 500 188.50 189.18 400 -4.69% 13.12%
Great-West Lifeco 32.25 -0.98% -0.32 1210438 32.48 32.16 32.65 100 32.22 32.26 3100 2.67% 14.44%
Greenhill & 20.96 -3.59% -0.78 267423 21.56 20.80 22.11 100 14.95 30.50 100 -0.90% -14.10%
H+R REAL EST.INV.UTS 23.26 0.91% 0.21 343247 23.08 23.05 23.29 100 23.24 23.28 300 2.02% 12.64%
Hancock Whitney 37.91 -5.46% -2.19 551123 39.63 37.62 39.95 100 37.96 37.93 600 -10.90% 9.41%
Hanover Insurance Gr 114.25 -0.29% -0.33 180721 113.96 113.96 115.46 900 114.25 114.37 1200 -1.68% -2.16%
Hartford FS 48.53 -0.86% -0.42 2181153 48.59 48.29 49.00 100 41.19 49.72 100 -0.59% 9.18%
HCP 31.65 0.00% 0.00 3752175 31.74 31.59 32.23 100 28.00 32.25 400 1.67% 13.32%
Healthcare Realty Tr 31.82 -1.18% -0.38 1023599 32.07 31.70 32.41 100 26.70 35.71 1000 -0.75% 11.88%
Highwoods Properties 46.06 -0.92% -0.43 525056 46.54 45.93 46.81 100 36.00 54.11 100 0.88% 19.05%
Home Capital Group 16.41 -3.81% -0.65 498414 16.98 16.36 17.10 1500 16.40 16.62 10000 -1.62% 13.96%
Horace Mann Educator 34.68 -3.02% -1.08 192562 35.46 34.66 35.50 400 34.67 43.07 100 -7.45% -7.40%
Hospitality Properti 26.03 -0.76% -0.20 709719 26.20 25.82 26.30 200 25.79 27.19 500 -0.08% 9.00%
Host Hotels & Resort 18.80 -1.83% -0.35 6581425 19.10 18.55 19.15 200 18.50 21.00 700 -1.88% 12.78%
Huntington Bancshare 12.25 -2.93% -0.37 31984910 12.53 12.14 12.54 100 12.25 12.39 700 -10.91% 2.77%
IBERIABANK Co. 69.42 -4.27% -3.10 673375 71.82 69.03 71.83 800 69.42 69.46 300 -9.25% 8.00%
IGM Financial 33.72 -1.40% -0.48 245111 34.15 33.66 34.31 300 33.68 34.09 3000 0.24% 8.67%
Industrial All. Ins. 49.39 -2.33% -1.18 248943 50.45 49.29 50.66 5800 49.39 49.41 200 -2.35% 13.36%
Intact Financial Co. 109.28 0.55% 0.60 566483 108.38 108.18 110.48 600 109.20 109.34 3700 -0.23% 10.17%
Intercont Exchange 72.76 -0.86% -0.63 2886733 73.02 72.47 73.25 100 70.00 79.84 100 -2.51% -3.41%
International Bancsh 36.94 -5.01% -1.95 245614 38.58 36.78 38.68 10600 36.93 36.95 300 -8.29% 7.38%
Invesco 19.06 -3.69% -0.73 3823416 19.63 18.85 19.70 200 18.85 20.91 200 -3.64% 13.86%
Invesco Mortgage Cap 16.09 -0.80% -0.13 941311 16.20 16.08 16.25 200 16.11 16.30 900 -0.06% 11.12%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 148.20 -3.92% -6.04 452068 153.41 147.74 153.86 100 93.00 150.18 100 -8.58% 17.06%
JPMorgan Chase 99.76 -3.02% -3.11 31115189 101.82 99.52 102.32 900 99.55 99.95 1400 -6.37% 2.19%
KEMPER CORP. DL-,10 75.60 -1.88% -1.45 383391 76.39 75.18 76.73 500 75.59 86.00 900 -4.58% 13.89%
Keycorp 14.97 -6.09% -0.97 33997151 15.76 14.90 15.78 200 14.90 14.99 600 -13.87% 1.29%
Kilroy Realty Co. 76.10 -0.37% -0.28 625299 76.23 75.95 76.96 100 53.00 76.38 100 1.74% 21.02%
Kimco Realty 18.13 -0.22% -0.04 2740880 18.20 18.12 18.41 100 17.00 18.61 100 2.66% 23.75%
LaSalle Hotel Proper 32.06 - - - - - - 400 32.25 32.72 200 -2.29% 14.21%
Laurentian Bank of C 40.69 -1.62% -0.67 508722 41.31 40.60 41.42 200 40.68 40.78 100 -1.74% 6.88%
Legg Mason 27.45 -2.10% -0.59 1717047 27.84 27.05 27.99 100 11.00 27.99 1500 -4.69% 7.60%
Lexington Realty Tru 9.13 -0.87% -0.08 1926592 9.20 9.13 9.25 1000 8.98 9.60 100 2.13% 11.21%
Liberty Property Tru 48.11 -1.09% -0.53 920232 48.65 48.03 48.91 100 37.00 48.10 6100 -0.99% 14.88%
Lincoln National 57.68 -4.61% -2.79 2719760 59.63 57.46 60.14 100 56.00 61.76 4300 -8.04% 12.41%
Loews 47.33 -1.25% -0.60 803443 47.52 47.22 47.76 100 46.71 52.52 2300 -0.94% 3.98%
M and T Bank 153.79 -4.07% -6.53 1129682 159.25 153.12 159.25 100 5.00 169.00 100 -10.86% 7.45%
Macerich 43.78 -0.07% -0.03 603511 43.87 43.67 44.23 100 39.25 47.75 100 2.70% 1.16%
Mack-Cali Realty Co. 21.87 -2.28% -0.51 434056 22.31 21.87 22.46 200 21.39 23.30 200 3.55% 11.64%
Manulife Financial C 22.36 -2.44% -0.56 5676428 22.78 22.20 22.84 100 22.35 22.37 100 -1.11% 15.44%
Markel Co. 984.51 -0.59% -5.85 41925 987.88 980.92 994.49 20 960.00 1028.00 50 -2.41% -5.16%
Marsh & McLennan Cos 92.07 -1.09% -1.01 2344248 92.54 92.03 93.11 100 89.27 92.05 4500 -1.31% 15.45%
MasterCard 230.76 -2.17% -5.11 3709381 234.84 230.68 236.00 400 230.52 231.00 100 -0.18% 22.32%
MB Financial 42.38 - - - - - - 200 42.38 42.74 200 -9.31% 6.94%
MBIA 10.32 -1.53% -0.16 571060 10.44 10.30 10.50 100 10.19 10.60 400 0.19% 15.70%
Mercury General Co. 49.80 -2.35% -1.20 293935 50.73 49.74 50.86 100 25.06 61.76 300 -1.76% -3.69%
MetLife 41.79 -3.31% -1.43 8601255 42.67 41.41 42.78 600 41.33 43.70 100 -7.77% 1.78%
MFA Financial 7.22 -1.10% -0.08 2613312 7.31 7.20 7.32 1600 7.22 7.35 1000 -0.96% 8.08%
Mid-America Apartm. 107.94 0.12% 0.13 353811 108.12 107.80 109.19 100 27.04 107.94 2000 0.25% 12.79%
Moodys 177.89 -2.25% -4.10 990215 180.51 177.69 180.97 100 159.50 187.74 500 0.68% 27.03%
Morgan Stanley 41.72 -3.27% -1.41 25416776 42.56 41.28 42.72 500 41.62 41.80 1000 -3.72% 5.22%
MSCI 191.86 -1.95% -3.81 806360 194.08 191.17 195.28 5000 145.00 191.97 200 1.20% 30.14%
NASDAQ Inc 83.89 -0.55% -0.46 725263 83.81 83.31 84.33 100 82.80 88.32 400 0.41% 2.84%
National Bank of Can 61.34 -0.81% -0.50 2939567 61.50 61.17 62.02 100 61.25 61.34 200 -1.51% 9.44%
National Penn Bancsh 10.72 - - - - - - 5000 10.64 10.78 100 -7.11% -
National Retail Prop 54.18 -0.26% -0.14 766851 54.34 54.18 54.89 100 49.71 56.75 400 2.11% 11.69%
New York Community B 11.50 -1.88% -0.22 5755122 11.63 11.41 11.71 1000 11.42 11.88 500 -4.41% 22.21%
Northern Trust 88.59 -4.42% -4.10 1635134 91.76 88.45 91.93 200 87.36 88.74 300 -6.67% 5.98%
Ocwen Financial Co. 1.85 -5.13% -0.10 731460 1.93 1.80 1.93 500 1.67 2.04 10000 -7.96% 38.06%
Old National Bancorp 15.74 -3.61% -0.59 1402384 16.17 15.63 16.23 6000 15.74 15.75 7200 -7.79% 2.21%
Old Republic Intl Co 20.63 -0.77% -0.16 1088759 20.71 20.62 20.92 200 19.76 21.00 200 -1.76% 0.29%
Omega Healthcare Inv 36.98 -0.51% -0.19 2035691 37.22 36.95 37.56 600 35.50 37.64 200 1.68% 5.21%
Onex Co. 74.92 0.36% 0.27 215953 74.60 74.50 76.84 100 74.84 75.14 2300 3.42% 0.77%
PacWest Bancorp. 35.66 -5.31% -2.00 1549436 37.25 35.38 37.42 200 35.11 42.99 300 -9.47% 7.15%
PARK NATIONAL DL 6,2 89.20 -4.95% -4.65 47836 93.52 89.11 93.52 100 89.64 102.05 300 -10.53% 5.00%
Peoples United Finan 15.89 -3.64% -0.60 4556819 16.39 15.78 16.41 100 15.86 17.51 200 -8.47% 10.12%
PIEDMONT OFF. RLTY T 20.28 -0.98% -0.20 490928 20.43 20.28 20.58 100 16.04 20.92 400 -1.02% 19.01%
PNC Financial Servic 119.18 -3.03% -3.72 3464484 121.50 118.70 122.19 100 118.10 121.00 3000 -8.22% 1.94%
Post Properties 65.02 - - - - - - 100 32.06 65.08 100 0.88% 9.91%
POTLATCHDELTIC CORP. 36.36 -2.83% -1.06 341466 37.33 36.36 37.40 100 0.01 42.00 100 -0.60% 14.92%
Power oration of Can 30.93 -1.56% -0.49 1881514 31.28 30.92 31.57 300 30.91 31.00 300 4.85% 26.09%
Power Financial Co. 31.21 -0.83% -0.26 1192410 31.37 31.16 31.57 500 31.20 31.35 200 3.21% 20.83%
Principal Financial 49.45 -3.85% -1.98 2018855 50.92 49.08 50.98 100 47.97 54.32 1000 -5.21% 11.95%
PrivateBancorp - - - - -