29.03.2020 10:47:04
DJ US FINANCIALS PR
486.13
USD
-14.1400
-2.83%
27.03.2020 22:51
 
Chart
Kursdaten
Kurs 486.13 Eröffnung 479.50
Diff. absolut -14.14 Tages-Hoch 500.74
Diff. % -2.83 % Tages-Tief 474.79
Volumen 1225161817 Umsatz -
Schlusskurs vom 26.03.2020 500.27 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.03.2020 / 22:51
Währung USD Aktualisierungsstand 29.03.2020 / 10:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -28.58% 707.8 399.5
1 Woche 13.11% 501.5 399.5
1 Monat -21.65% 643.7 399.5
3 Monate -28.61% 707.8 399.5
6 Monate -23.58% 707.8 399.5
1 Jahr -15.97% 707.8 399.5
3 Jahre -4.56% 707.8 399.5
SMI
30.98
26.51
SMI
-11.31
-10.68
SMI
-28.58
-15.26
2018
2019
2020
{"2018":{"performance":-11.31,"chartHeight":18.385871193608,"year":2018,"ID_NOTATION":"1047672"},"2019":{"performance":30.98,"chartHeight":22,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":-28.58,"chartHeight":22,"year":2020,"ID_NOTATION":"1047672"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-15.26,"chartHeight":19.7507473273,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-27.14,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-24.18,"chartHeight":21.848042278751,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-18.04,"chartHeight":20.513299835989,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.03.2020 10:47:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 56.36 -0.84% -0.48 902326 54.23 53.33 58.30 700 48.00 62.00 100 15.56% -33.49%
AFLAC 35.40 -1.03% -0.37 6082986 34.18 33.74 37.16 100 34.01 35.40 700 32.44% -33.08%
AGF ManagementPref. 2.67 -14.97% -0.47 495920 3.11 2.59 3.11 1000 2.60 2.78 4700 -10.70% -58.54%
AGNC Investment 13.15 -2.23% -0.30 13798644 12.91 12.65 13.59 2000 13.20 13.48 300 33.77% -25.62%
Alexandria Real Est. 143.47 1.18% 1.67 1533223 137.16 135.60 146.55 100 128.00 163.68 100 16.35% -11.21%
ALLIED PROP.REAL EST 44.79 1.38% 0.61 573821 43.12 40.77 45.44 100 44.23 44.83 200 17.47% -13.98%
Allstate Corp 88.46 -1.16% -1.04 2662532 86.11 85.13 92.59 100 70.50 98.00 1000 19.75% -21.33%
American Campus Comm 30.18 1.14% 0.34 2703905 28.72 28.60 31.07 100 26.32 33.52 100 30.76% -35.83%
American Express 88.73 -4.89% -4.56 7000135 87.94 85.82 91.97 100 86.00 88.99 500 19.71% -28.73%
American Financial G 71.01 -1.29% -0.93 635788 68.97 68.31 73.52 100 10.00 79.15 100 38.80% -35.24%
AIG 25.51 -7.27% -2.00 9473490 26.00 25.01 26.76 200 25.01 27.25 500 32.66% -50.30%
AMER. NATL INS.-TEXA 79.52 1.23% 0.97 40681 76.18 74.33 80.64 300 70.00 116.60 100 16.91% -32.43%
American Tower 218.48 -1.67% -3.72 3367124 216.19 211.73 222.04 100 210.44 250.00 100 11.82% -4.93%
Ameriprise Financial 103.33 -6.80% -7.54 1152707 105.00 102.88 108.58 100 100.00 124.00 100 15.03% -37.97%
Annaly Capital Manag 6.13 -3.31% -0.21 31805154 6.14 5.98 6.37 200 6.14 6.30 200 15.44% -34.93%
AON 165.42 -0.17% -0.28 2180024 160.79 158.23 171.53 100 140.00 176.10 100 10.61% -20.58%
Apartment Inv & Mgt 34.98 5.97% 1.97 1962781 31.90 31.56 35.64 200 32.82 34.88 700 23.56% -32.27%
Arch Capital Group 29.07 -2.02% -0.60 3075057 28.22 28.10 30.18 200 28.00 55.00 500 11.94% -32.22%
Argo Group Intl 34.86 -6.77% -2.53 414284 35.86 34.26 36.00 400 34.44 35.19 400 3.47% -46.98%
ARTIS REAL EST.INV.T 7.63 -0.39% -0.03 688748 7.39 7.08 7.82 500 7.63 7.66 500 20.16% -35.88%
Associated Banc-Corp 12.69 -4.59% -0.61 1378586 12.65 12.45 13.13 200 12.22 13.87 200 8.46% -42.42%
Assurant 104.70 -0.62% -0.65 409371 102.12 101.10 108.31 100 87.78 126.10 100 14.99% -20.13%
Assured Guaranty 25.74 -11.49% -3.34 964911 27.75 25.62 27.91 100 25.10 27.10 100 25.68% -47.49%
Avalonbay Communitie 160.27 6.10% 9.21 1374345 146.01 145.68 164.93 100 151.36 166.27 100 21.77% -23.57%
Axis Capital 38.25 -3.02% -1.19 732261 37.72 37.01 39.25 200 23.59 42.00 200 0.24% -35.65%
BancorpSouth 18.04 -0.88% -0.16 984127 17.51 17.24 18.71 200 17.00 36.55 200 -10.38% -42.57%
Bank of America 21.60 -4.93% -1.12 91522847 21.68 21.10 22.20 100 21.44 21.59 400 9.81% -38.67%
Bank of Hawaii Co. 53.13 -6.01% -3.40 364501 54.17 52.25 54.54 100 45.00 74.87 300 -1.54% -44.17%
Bank of Montreal 66.66 -4.74% -3.32 2805537 67.00 65.21 68.40 300 66.50 66.68 1100 7.07% -33.76%
Bank of New York Mel 32.54 -1.39% -0.46 5764585 31.63 31.28 33.53 100 32.00 34.43 300 11.94% -35.35%
Bank of Nova Scotia 54.29 -6.51% -3.78 6016784 55.68 53.85 56.74 200 54.29 54.30 500 8.51% -25.99%
Berkley, W.R. Co. 51.87 2.09% 1.06 978385 49.77 48.92 53.55 100 48.27 61.87 100 9.02% -24.93%
Berkshire Hathaway ' 179.66 -2.31% -4.24 10264577 178.50 176.72 184.24 100 178.50 179.60 1400 5.65% -20.68%
Blackrock 434.34 -3.89% -17.56 1044182 428.54 421.12 449.48 200 432.01 474.10 100 22.45% -13.60%
BOARDWALK REAL EST. 21.70 3.98% 0.83 299990 20.51 19.70 22.30 200 21.19 21.94 200 10.77% -52.75%
BOK FINL CORP. DL-,0 41.33 -7.75% -3.47 433087 42.52 40.29 43.40 200 41.27 41.31 300 10.98% -52.71%
Boston Properties 93.82 0.99% 0.92 1689196 89.46 87.01 96.88 100 85.00 97.12 300 14.41% -31.95%
Brandywine Realty Tr 10.37 1.07% 0.11 2472936 9.87 9.81 10.63 300 7.55 11.47 200 26.16% -34.16%
Brookfield Asset Mgm 59.23 -3.97% -2.45 3060375 58.55 57.05 61.62 100 59.00 59.23 4000 5.99% -21.06%
Brown & Brown 35.93 0.08% 0.03 1163610 34.41 34.27 37.00 100 34.58 41.93 100 6.87% -8.99%
Camden Property Trus 85.69 4.94% 4.03 1190052 78.52 77.64 89.28 200 60.05 93.88 100 20.62% -19.24%
Canaccord Genuity 4.02 -1.95% -0.08 381264 3.98 3.85 4.06 100 3.96 4.02 200 4.69% -16.94%
Canadian Imperial Bk 77.67 -4.91% -4.01 5340118 79.19 76.88 79.72 300 77.67 77.68 300 5.98% -28.12%
Canadian Western Ban 17.48 -6.17% -1.15 678878 18.01 16.68 18.05 200 17.35 17.49 100 0.34% -45.19%
Capital One 55.30 -4.44% -2.57 4392250 54.62 52.69 57.08 200 54.20 55.30 1000 22.86% -46.26%
Capitol Federal Fina 11.26 -5.06% -0.60 620579 11.55 11.14 11.71 1000 8.00 12.10 200 5.04% -17.99%
Cathay General Banco 22.55 -1.18% -0.27 540345 21.73 20.97 23.33 300 21.74 35.33 200 17.51% -40.74%
CBL & Assoc. Propert 0.24 -16.24% -0.05 4188847 0.30 0.24 0.31 100 0.23 0.31 900 -37.72% -76.87%
CBRE Group 'A' 39.20 -3.57% -1.45 2120343 39.33 38.01 40.09 300 31.00 41.95 100 14.42% -36.04%
CDN APARTMENT PROP. 42.13 -0.87% -0.37 646064 41.45 40.43 42.72 100 41.93 42.20 5000 -4.40% -20.52%
Charles Schwab 33.61 -1.61% -0.55 12461712 32.56 32.13 34.87 100 33.01 34.94 100 9.30% -29.33%
CHARTWELL RETIREM.RE 8.48 -2.97% -0.26 809166 8.50 8.14 9.04 300 8.40 8.55 500 5.47% -38.99%
Chimera Investment C 11.92 -2.61% -0.32 7597050 11.81 11.53 12.69 200 11.55 12.40 4200 24.82% -42.02%
Chubb Ltd 108.41 -0.74% -0.81 3714833 104.81 104.08 113.48 200 95.59 200.00 100 6.74% -30.35%
CI Financial Co. 13.38 -3.39% -0.47 1763383 13.33 13.04 13.94 300 13.27 13.44 700 2.29% -38.37%
Cincinnati Financial 75.95 -3.52% -2.77 800471 75.34 74.42 79.07 6800 75.79 76.03 4200 1.23% -27.77%
CIT Group 17.78 -7.64% -1.47 4023247 18.05 16.50 18.37 2000 17.50 18.01 500 27.46% -61.03%
Citigroup 43.80 -4.82% -2.22 25484515 44.13 43.00 45.50 200 43.30 43.94 500 15.08% -45.17%
CME Group 171.34 -2.00% -3.50 2339166 167.00 164.16 178.33 100 158.80 172.00 900 8.16% -14.64%
CNO Financial Group 12.84 -8.55% -1.20 2230859 13.19 12.79 13.88 200 8.75 14.50 200 30.36% -29.18%
COLLIERS INTL GRP IN 71.22 2.76% 1.91 133552 66.13 64.59 74.41 100 70.57 71.49 100 14.12% -29.55%
Comerica 32.87 -3.30% -1.12 2069435 32.54 31.39 33.82 100 32.00 38.67 100 13.62% -54.19%
COMINAR REAL EST.INV 9.25 0.54% 0.05 887900 9.01 8.61 9.30 400 9.13 9.30 5700 -2.53% -34.68%
Commerce Bancshares 49.38 -4.34% -2.24 534498 49.69 49.14 50.93 300 39.49 69.43 300 -5.35% -27.32%
Corporate office Pro 22.61 -4.15% -0.98 1220648 22.41 21.91 23.75 200 6.25 29.26 100 37.11% -23.04%
Cullen/Frost Bankers 55.24 -4.66% -2.70 811055 55.44 54.97 58.17 100 43.39 80.09 100 4.07% -43.51%
Diamondrock Hospital 4.97 -4.97% -0.26 4212720 4.97 4.70 5.31 200 3.50 5.88 200 27.44% -55.14%
Digital Realty Trust 132.85 -0.95% -1.28 3703023 130.33 129.64 135.94 100 122.84 137.69 100 9.61% 10.95%
Discover Fin Serv 38.41 -7.91% -3.30 5011599 39.27 37.54 39.74 100 36.68 38.40 200 52.12% -54.72%
Diversified Healthca 3.46 -6.99% -0.26 1829180 3.54 3.37 3.68 300 3.21 3.66 500 38.00% -59.12%
Douglas Emmett 30.27 1.85% 0.55 1175210 28.64 28.09 30.79 100 11.25 33.31 100 18.57% -31.05%
DREAM OFFICE R.E.I. 22.85 7.13% 1.52 314877 21.11 20.31 23.46 600 22.54 22.91 200 22.98% -26.60%
Duke Realty Co. 32.08 4.70% 1.44 2990200 29.63 29.20 33.03 100 29.14 39.00 100 18.86% -7.47%
DUNDEE CORP. A 0.75 0.00% 0.00 18712 0.74 0.73 0.76 500 0.74 0.77 17500 1.35% -36.97%
E Trade Financial 33.98 -5.06% -1.81 5880662 33.71 33.05 34.88 100 33.51 33.96 200 17.25% -25.10%
E-L FINL CORP. LTD 624.85 8.67% 49.84 1121 559.56 559.56 624.85 100 605.00 624.94 300 19.25% -24.62%
East West Bancorp 28.17 -8.36% -2.57 2442297 29.33 27.67 29.33 100 27.00 33.31 100 -4.67% -42.16%
EastGroup Properties 104.99 1.39% 1.44 437629 99.54 99.02 109.57 100 89.35 122.48 100 16.88% -20.86%
Eaton Vance Co. 32.46 -2.20% -0.73 565279 31.39 31.01 33.17 200 27.00 52.00 100 16.76% -30.48%
EPR Properties 24.36 -6.77% -1.77 3065590 25.00 23.24 25.63 200 20.95 24.51 100 34.96% -65.52%
Equifax 119.55 -1.73% -2.10 749917 118.19 117.07 123.22 100 74.44 172.50 100 13.16% -14.68%
Equity Commonwealth 31.90 -0.99% -0.32 1372127 31.63 30.74 32.30 100 29.02 32.50 600 8.21% -2.83%
Equity Lifestyle Pro 56.79 5.21% 2.81 1043225 52.59 52.16 58.19 400 40.00 63.00 100 16.35% -19.32%
Equity Residential 62.68 5.82% 3.45 2830571 57.28 57.01 64.43 200 60.20 64.96 100 13.37% -22.54%
ERIE INDEMNITY CO. A 162.98 -1.35% -2.23 127857 161.16 152.52 174.03 200 161.51 162.99 200 -8.13% -1.82%
Essex Property Trust 228.60 4.53% 9.90 786070 212.21 209.41 234.80 100 150.00 250.77 100 16.44% -24.02%
Everest Reinsurance 189.29 -3.09% -6.04 418404 186.37 183.44 194.94 100 168.00 189.00 100 -2.75% -31.62%
EXTENDICARE INC. 5.55 -4.80% -0.28 701300 5.67 5.45 5.73 25900 5.52 5.58 16900 -1.25% -34.24%
Extra Space Storage 96.02 6.89% 6.19 1769007 87.90 87.62 97.16 200 72.79 112.38 100 20.45% -9.09%
EZCORP 4.15 9.21% 0.35 953727 3.77 3.61 4.24 700 4.00 5.38 1300 8.07% -39.15%
F.N.B. 7.36 -2.00% -0.15 2780803 7.07 7.02 7.67 100 7.10 7.97 1200 8.55% -42.05%
Fairfax Financial 417.34 -4.18% -18.22 70639 416.16 399.33 427.57 100 413.84 418.00 100 0.81% -31.55%
Federal Realty Inves 76.05 -3.35% -2.64 1132907 75.71 74.55 78.76 1500 74.01 76.10 200 6.27% -40.92%
Federated Hermes B 18.14 -4.02% -0.76 1509503 18.05 17.53 18.88 100 7.02 20.00 100 14.09% -44.34%
Fifth Third Bancorp 17.15 -0.98% -0.17 11708801 16.25 16.14 17.72 100 17.06 17.17 400 32.84% -44.21%
First American Finan 43.82 -2.06% -0.92 1274444 43.51 42.55 45.69 100 10.00 52.48 100 25.99% -24.86%
First Capital Realty 13.64 5.98% 0.77 1077403 12.75 12.42 13.81 500 13.55 13.68 300 6.65% -34.01%
FIRST FIN. BANKSHS D 25.83 -2.75% -0.73 535891 25.25 24.85 26.69 200 22.37 26.90 200 5.77% -26.41%
First Horizon Nation 8.32 -6.09% -0.54 5094441 8.38 8.09 8.63 200 6.12 9.78 200 7.77% -49.76%
First Midwest Bancor 13.47 -1.68% -0.23 1057285 13.16 12.77 14.02 300 13.00 13.45 1100 3.30% -41.59%
FIRST NATIONAL FIN. 25.43 0.32% 0.08 157003 24.50 24.50 25.97 100 25.26 25.50 100 13.63% -33.22%
First Rep.Bank San F 82.34 1.17% 0.95 2908689 78.45 77.58 85.00 100 75.00 123.16 200 3.48% -29.89%
Franklin Resources 17.35 -4.78% -0.87 4515812 17.78 17.08 18.19 800 17.00 17.35 100 2.66% -33.22%
Franklin Street Prop 5.54 -0.72% -0.04 516833 5.32 5.03 5.71 200 4.90 7.50 200 22.03% -35.28%
Fulton Financial Co. 11.31 -3.99% -0.47 1301228 11.27 11.11 11.72 700 10.61 12.50 400 -3.99% -35.11%
Gallagher & , Arthur 80.17 -0.76% -0.61 1122108 77.88 77.68 83.10 100 59.32 107.05 100 12.00% -15.81%
Genworth Financial ' 3.75 -10.29% -0.43 8114364 4.00 3.73 4.05 1000 3.80 3.90 1800 15.74% -14.77%
Genworth MI Canada 29.92 -7.65% -2.48 174192 31.00 29.22 31.40 500 29.80 30.00 300 7.82% -47.34%
Glacier Bancorp 33.03 -4.98% -1.73 515254 32.99 32.30 34.44 400 32.96 33.04 2300 14.25% -28.18%
Globe Life 71.23 -1.49% -1.08 631207 70.13 68.92 72.99 100 56.65 74.53 300 15.99% -32.32%
GMP Capital 1.36 -3.55% -0.05 25040 1.40 1.22 1.46 100 1.36 1.39 100 15.25% -29.53%
Goldman Sachs Group 158.34 -4.49% -7.45 4186742 159.08 157.00 163.73 100 154.00 158.45 500 14.40% -31.14%
Great-West Lifeco 22.53 -6.59% -1.59 852184 23.22 22.25 24.04 200 22.43 22.85 11000 2.08% -32.26%
Greenhill & 10.09 1.61% 0.16 159920 9.39 9.24 10.37 300 9.84 19.99 300 2.96% -40.93%
H+R REAL EST.INV.UTS 8.43 2.93% 0.24 3276424 8.15 7.91 8.95 300 8.40 8.49 900 -6.85% -60.05%
Hancock Whitney 19.89 -6.44% -1.37 924708 19.93 19.45 20.89 700 15.25 22.31 200 28.32% -54.67%
Hanover Insurance Gr 91.14 -2.94% -2.76 277708 89.90 88.87 94.25 100 0.00 4294.67 100 7.17% -33.31%
Hartford FS 35.13 0.54% 0.19 4686512 33.50 32.08 36.36 100 33.40 36.50 100 12.34% -42.19%
Healthcare Realty Tr 28.89 1.87% 0.53 988286 27.43 27.07 29.85 100 26.06 32.23 100 13.78% -13.43%
Healthpeak Propertie 25.03 2.92% 0.71 6464811 23.50 22.72 25.99 200 19.65 37.95 3000 19.42% -27.39%
Highwoods Properties 34.78 -0.83% -0.29 865481 33.76 32.95 35.55 100 20.80 35.73 700 23.46% -28.89%
Home Capital Group 16.13 -10.24% -1.84 278780 17.21 15.93 17.30 100 16.00 16.17 500 -0.86% -51.06%
Horace Mann Educator 33.69 -2.29% -0.79 196590 33.00 32.60 35.07 100 0.00 38.00 100 1.23% -22.84%
Host Hotels & Resort 11.28 -9.47% -1.18 12528796 11.79 10.81 11.81 100 8.58 11.30 1000 6.02% -39.19%
Huntington Bancshare 8.30 -2.35% -0.20 15901950 8.06 7.98 8.62 1900 8.21 8.51 5900 8.92% -44.96%
IA Financial Corp 42.76 -1.13% -0.49 524672 41.99 40.56 44.15 100 42.56 42.88 100 15.41% -40.05%
IBERIABANK 36.63 -8.08% -3.22 498335 37.51 35.64 38.27 100 29.98 79.10 300 13.79% -51.05%
IGM Financial 22.80 -2.36% -0.55 889063 22.51 22.07 23.12 1000 22.79 22.96 200 -4.00% -38.84%
Intact Financial Co. 116.99 -1.81% -2.16 555647 116.39 114.50 121.59 100 116.83 117.72 100 3.53% -16.69%
Intercont Exchange 81.25 1.79% 1.43 4639709 77.66 77.32 84.35 100 76.50 91.80 100 11.32% -12.21%
International Bancsh 25.33 0.48% 0.12 566191 24.50 24.50 25.70 200 21.84 25.99 200 50.42% -41.19%
Invesco 9.37 -4.49% -0.44 9454478 9.40 8.88 9.87 100 9.25 9.37 300 9.59% -47.89%
Invesco Mortgage Cap 4.69 6.11% 0.27 15502577 5.33 4.49 5.45 1000 4.45 5.10 500 -15.65% -71.83%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 99.73 -2.39% -2.44 466395 97.82 96.02 102.42 200 80.00 99.83 100 11.48% -42.71%
JPMorgan Chase 91.13 -7.12% -6.99 30041458 93.19 90.55 94.84 100 90.50 91.03 300 9.14% -34.63%
KEMPER CORP. DL-,10 71.27 -3.24% -2.39 415456 71.09 70.73 74.41 100 30.00 91.00 800 21.52% -8.04%
Keycorp 11.20 -2.27% -0.26 20794797 10.72 10.70 11.69 100 9.60 12.10 100 21.87% -44.66%
Kilroy Realty Co. 62.17 4.59% 2.73 2524813 57.16 56.45 63.31 100 27.25 101.00 100 21.35% -25.90%
Kimco Realty 10.40 -8.13% -0.92 7074682 10.84 10.29 10.88 100 10.28 10.56 200 -2.16% -49.78%
Laurentian Bank of C 30.05 -4.69% -1.48 410586 30.60 29.60 30.85 100 29.86 30.05 300 1.25% -32.37%
Legg Mason 48.32 -0.92% -0.45 3205385 48.20 48.18 48.87 800 47.00 49.00 200 3.62% 34.56%
Lexington Realty Tru 9.68 0.52% 0.05 1774417 9.28 9.14 10.03 200 8.00 10.29 200 11.52% -8.85%
Lincoln National 27.46 -4.55% -1.31 4182624 26.00 25.80 29.52 1000 26.00 27.51 1300 60.96% -53.47%
Loews 33.70 -4.83% -1.71 1097956 33.85 33.03 34.97 100 30.50 35.20 400 7.81% -35.80%
M and T Bank 107.29 -3.09% -3.42 812566 105.60 104.99 110.72 2000 105.11 135.00 100 8.64% -36.80%
Macerich 6.18 -10.43% -0.72 7440971 6.92 6.00 6.95 400 5.99 7.50 100 -16.15% -77.04%
Mack-Cali Realty Co. 14.19 -10.87% -1.73 946007 15.39 14.03 15.43 100 11.80 17.50 300 -5.15% -38.65%
Manulife Financial C 15.76 -6.97% -1.18 8981761 16.19 15.58 16.45 300 15.76 15.80 200 15.71% -40.21%
Markel Co. 892.43 -6.11% -58.09 76862 909.41 885.01 934.67 20 740.00 891.00 100 13.66% -21.93%
Marsh & McLennan Cos 85.45 -0.48% -0.41 3159224 82.74 82.62 88.24 100 70.00 119.00 200 6.99% -23.30%
MasterCard 247.65 -5.90% -15.53 7819276 250.24 244.70 256.07 100 245.25 247.99 400 17.14% -17.06%
MBIA 7.52 -7.16% -0.58 1721418 7.76 7.42 7.89 100 7.38 8.01 300 21.68% -19.14%
Mercury General Co. 38.50 0.21% 0.08 316313 37.22 37.01 39.09 200 36.25 40.88 100 8.45% -20.99%
MetLife 30.87 -5.10% -1.66 7336912 30.73 30.63 32.17 400 30.50 30.86 200 26.62% -39.43%
MFA Financial 1.86 9.41% 0.16 143106737 1.93 1.55 2.26 5400 1.72 1.87 400 -48.33% -75.69%
Mid-America Apartm. 107.60 4.68% 4.81 1287339 101.76 100.48 111.96 500 90.00 123.17 100 22.97% -18.40%
Moodys 220.19 -1.85% -4.14 1305769 215.34 215.34 226.55 100 179.25 240.00 100 25.25% -7.25%
Morgan Stanley 34.01 -4.76% -1.70 33375420 33.64 33.12 34.73 100 33.61 34.01 1000 14.63% -33.47%
MSCI 275.74 -5.52% -16.12 978012 284.11 274.08 288.42 100 256.00 289.00 100 13.44% 6.80%
NASDAQ Inc 92.78 -1.11% -1.04 1127261 90.04 89.28 95.44 200 91.40 97.24 100 15.25% -13.37%
National Bank of Can 50.44 -5.42% -2.89 2870175 51.03 48.85 51.37 100 50.26 50.58 100 17.41% -30.02%
National Retail Prop 34.25 -3.58% -1.27 2363445 34.52 33.30 35.30 100 31.27 37.17 100 14.28% -36.12%
New York Community B 9.50 -6.40% -0.65 6413107 9.87 9.40 10.03 1000 9.27 10.50 100 -3.85% -20.97%
Northern Trust 73.98 -1.82% -1.37 1582089 72.71 71.82 75.45 100 70.20 77.85 100 14.59% -30.37%
Ocwen Financial Co. 0.57 -23.02% -0.17 3291741 0.70 0.53 0.70 1000 0.40 0.66 100 18.54% -58.47%
Old National Bancorp 13.02 -0.53% -0.07 934771 12.62 12.25 13.48 600 12.00 16.99 900 -1.74% -28.81%
Old Republic Intl Co 15.02 1.49% 0.22 2813865 14.14 14.11 15.42 100 12.00 20.90 700 12.09% -32.86%
Omega Healthcare Inv 28.05 0.18% 0.05 2480874 26.41 25.74 28.76 100 25.00 29.40 200 25.06% -33.77%
Onex Co. 49.35 -4.62% -2.39 461486 50.06 48.65 51.70 100 48.82 49.62 5000 18.86% -39.94%
PacWest Bancorp. 18.97 -3.61% -0.71 1227582 18.60 18.14 19.51 200 18.57 18.97 300 15.32% -50.43%
PARK NATIONAL DL 6,2 71.87 -9.64% -7.67 73190 78.11 71.69 78.11 100 72.35 72.25 200 -11.92% -29.80%
Peoples United Finan 11.58 -4.30% -0.52 5949558 11.60 11.23 11.95 200 11.30 12.49 200 -1.95% -31.48%
PIEDMONT OFF. RLTY T 16.91 -3.59% -0.63 1172938 16.81 16.50 17.65 200 15.67 19.03 200 16.38% -23.97%
PNC Financial Servic 100.13 -2.71% -2.79 2535559 97.48 96.98 103.29 200 91.02 103.25 300 11.89% -37.27%
POTLATCHDELTIC CORP. 29.71 -4.44% -1.38 626004 29.67 29.27 31.53 800 28.00 47.50 700 5.92% -31.34%
Power Corporation of 21.04 -7.88% -1.80 7939910 22.12 20.89 22.50 200 20.89 21.04 2900 9.02% -37.10%
Power Financial Co. 36.31 - - - - - - 100 36.25 36.31 1000 0.28% 3.92%
Principal Financial 32.60 -3.69% -1.25 2035063 32.00 31.51 34.05 300 30.00 32.61 200 26.95% -40.73%
- - - - - - - - - - - 0.00% 0.00%
Proassurance Co. 23.26 -7.07% -1.77 363554 24.02 23.10 25.05 100 19.30 28.00 200 -8.14% -35.64%
Progressive 73.54 -3.01% -2.28 4481936 72.77 71.60 74.74 100 67.00 83.10 200 7.70% 1.59%
Prologis Inc 79.17 1.91% 1.48 4490794 74.64 74.24 82.00 2000 69.00 98.50 100 26.03% -11.18%
Prosperity Bancshare 49.28 -4.66% -2.41 698049 49.05 48.33 50.47 100 40.00 50.06 300 1.73% -31.45%
Provident Financialr 13.34 1.91% 0.25 488142 12.46 12.34 13.47 100 11.16 27.00 200 27.90% -45.88%
Prudential Financial 53.04 -2.95% -1.61 4724639 51.57 50.78 55.34 100 50.32 53.96 600 25.51% -43.42%
Public Storage 191.52 2.00% 3.75 1749992 184.80 183.53 197.95 100 134.58 230.00 100 11.86% -10.07%
Raymond James Financ 61.65 -4.67% -3.02 915454 61.50 60.04 63.55 100 54.00 113.52 100 0.37% -31.09%
Rayonier 21.85 -1.97% -0.44 630271 22.15 21.54 22.88 300 15.00 26.87 1000 8.54% -33.30%
Realty Income 56.90 -2.50% -1.46 7891308 55.72 55.15 60.13 100 55.00 60.88 600 19.99% -22.72%
Redwood Trust 6.21 0.49% 0.03 6273012 6.30 5.56 6.93 200 5.99 7.60 200 28.04% -62.45%
Regency Centers 40.49 -4.37% -1.85 1929153 40.64 39.72 41.53 500 37.00 46.53 100 14.70% -35.82%
Regions Financial 9.67 -1.83% -0.18 12733015 9.24 9.22 10.10 200 9.50 12.69 200 17.07% -43.65%
Reinsurance Grp of A 78.85 -0.30% -0.24 825265 75.00 74.43 80.95 100 48.00 87.92 100 29.99% -51.64%
RenaissanceRe 149.21 0.19% 0.28 801876 143.71 140.47 155.75 100 125.28 153.00 200 15.40% -23.88%
Riocan Real Estate I 16.06 -0.19% -0.03 1580559 15.81 14.80 16.49 100 16.05 16.20 300 4.63% -39.99%
RLI CORP. DL 1 84.65 -1.71% -1.47 205954 82.66 82.47 87.25 100 39.42 94.54 100 14.97% -5.97%
Royal Bank of Canada 82.54 -4.48% -3.87 4661063 83.21 81.58 84.31 200 82.54 82.60 200 5.15% -19.67%
SEI Investment 44.24 -3.49% -1.60 737582 44.01 43.26 45.11 1300 44.21 44.24 700 14.73% -32.44%
Selective Insurance 48.86 0.16% 0.08 475623 47.11 46.60 50.69 300 48.87 49.01 1700 5.26% -25.05%
Service Properties T 6.99 2.49% 0.17 2389746 6.67 6.10 7.23 500 6.50 7.09 500 36.26% -71.27%
Signature Bank 85.29 -7.29% -6.71 493751 88.15 84.75 91.33 900 85.29 85.47 1300 5.75% -37.57%
Simon Property Group 58.17 -6.33% -3.93 4837796 60.42 55.70 60.46 200 55.15 58.74 100 20.84% -60.95%
SL Green Realty 47.55 -2.36% -1.15 1167689 46.82 44.85 50.08 100 22.50 47.90 200 3.73% -48.25%
SLM CORPORATION 7.34 -5.29% -0.41 4070166 7.39 7.11 7.59 200 7.00 7.35 600 10.71% -17.62%
SMARTCENTRES REIT V. 18.88 -3.18% -0.62 1136409 18.90 17.22 19.46 1100 18.78 18.92 200 8.07% -39.51%
St. Joe 16.51 -2.60% -0.44 227523 16.43 16.19 16.87 200 12.23 18.28 200 4.03% -16.74%
Starwood Property Tr 12.91 0.00% 0.00 10371734 12.00 11.71 13.16 100 12.50 14.99 400 24.85% -48.07%
State Street 48.66 -1.54% -0.76 3734783 47.21 46.16 50.17 100 47.30 57.90 100 4.26% -38.48%
Stifel Financial Co. 40.62 -3.52% -1.48 518005 40.00 39.16 42.25 100 36.54 45.44 100 18.18% -33.03%
Sun Life Financial 42.38 -4.89% -2.18 2393035 42.83 41.47 43.85 200 42.22 42.42 200 16.30% -28.42%
Sunstone Hotel Inves 8.83 -3.39% -0.31 3206363 8.70 8.13 9.11 100 7.00 11.50 200 18.05% -36.57%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 -1.00% 0.00%
SVB Financial Group 159.34 -7.11% -12.19 869264 164.41 156.01 164.41 100 158.30 170.00 100 5.78% -36.53%
Synovus Financial Co 18.34 -1.34% -0.25 2341543 17.24 17.15 19.15 200 16.30 20.43 200 18.78% -53.21%
T. Rowe Price Group 98.43 -2.87% -2.91 1625885 99.22 95.66 101.89 100 90.00 116.00 100 8.96% -19.21%
Tanger Factory Outle 5.85 -13.33% -0.90 4801909 6.55 5.80 6.60 200 5.75 5.96 700 -15.95% -60.29%
Taubman Centers 46.39 -3.37% -1.62 1258260 46.98 46.15 48.08 100 46.36 50.00 800 7.28% 49.21%
TFS Financial Co. 15.09 -5.69% -0.91 179597 15.49 15.00 16.09 200 8.00 15.09 100 1.21% -23.32%
TMX Group 102.00 -2.21% -2.30 291143 100.93 99.90 103.55 4300 102.00 102.36 100 8.50% -9.29%
Toronto-Dominion Ban 56.77 -5.78% -3.48 6211988 57.59 55.94 58.50 200 56.77 56.90 700 6.89% -22.05%
Travelers Companies 99.95 1.30% 1.28 3085644 94.87 94.81 103.01 100 99.01 99.95 400 11.66% -27.02%
Truist Financial 33.27 -2.95% -1.01 8639477 32.49 32.26 34.76 100 30.60 35.80 100 10.75% -40.93%
TRUSTMARK CORP. 22.90 -4.18% -1.00 359310 23.05 22.68 23.56 4900 22.80 22.89 300 -5.14% -33.64%
Two Harbors Investme 4.62 1.32% 0.06 10629522 4.52 4.30 4.76 400 4.36 5.00 100 -17.50% -68.40%
U.S. Bancorp 35.77 -1.13% -0.41 11470316 34.46 34.17 37.19 500 35.26 42.50 100 9.82% -39.67%
UDR 37.94 6.04% 2.16 2046156 34.62 34.42 38.96 100 33.00 50.36 100 18.45% -18.76%
UMB Financial Co. 45.64 -6.32% -3.08 274454 45.91 45.01 47.36 200 45.64 46.06 1300 4.27% -33.51%
Umpqua Hldgs. 11.05 -3.16% -0.36 2655101 11.00 10.72 11.93 2000 10.55 19.77 300 3.95% -37.57%
United Bankshares 22.03 -7.55% -1.80 766306 22.86 21.99 23.12 1000 18.00 24.89 200 6.53% -43.02%
Unum Group 15.97 0.57% 0.09 4305778 14.89 14.20 17.06 100 9.10 16.00 100 51.23% -45.23%
Valley National Banc 7.15 -4.03% -0.30 2448174 7.12 7.06 7.46 2000 7.11 8.00 700 5.15% -37.55%
Ventas 30.39 5.78% 1.66 6745693 27.41 26.88 31.21 100 28.70 38.70 100 40.56% -47.37%
Visa 161.56 -4.33% -7.32 14950746 161.08 158.15 167.10 200 160.25 161.19 1000 10.03% -14.02%
Vornado Realty Trust 37.70 1.78% 0.66 2785724 35.58 34.70 38.60 100 29.37 60.07 100 27.11% -43.31%
Waddell & Reed Finan 11.25 -4.58% -0.54 1159096 11.04 10.80 11.66 200 8.57 14.00 200 -4.74% -32.72%
Washington Federal 24.65 -2.10% -0.53 579608 23.80 23.80 25.54 6400 24.53 40.00 200 -3.97% -32.74%
Washington Real Esta 22.86 -3.87% -0.92 596074 22.93 22.32 24.09 500 19.00 35.00 200 4.62% -21.66%
Webster Financial Co 21.05 -4.23% -0.93 1435857 20.59 20.21 21.69 200 18.23 22.00 1000 4.21% -60.55%
Weingarten Realty In 14.81 -6.15% -0.97 1630876 15.07 14.46 15.10 200 13.27 16.17 200 5.04% -52.59%
Wells Fargo 30.28 -2.01% -0.62 38942842 30.02 29.08 31.29 300 30.00 31.17 500 14.26% -43.72%
Welltower Inc 49.70 -1.41% -0.71 4939227 47.52 45.90 50.52 100 48.13 51.46 200 17.16% -39.23%
WESTAMERICA BANCORPO 55.87 -5.34% -3.15 92234 57.08 55.48 57.80 400 55.62 55.87 700 7.17% -17.56%
WESTERN UNION 19.74 -4.91% -1.02 6038435 20.35 19.54 20.61 500 19.35 20.76 500 7.46% -26.29%
Weyerhaeuser 17.20 -5.91% -1.08 5939334 17.51 17.06 17.96 100 15.40 17.97 200 16.53% -43.05%
WHITE MTNS INS. GRP 905.86 -4.64% -44.08 36660 911.54 900.00 933.95 100 814.02 905.60 100 28.87% -18.79%
Wintrust Financial C 34.13 -3.56% -1.26 449376 33.38 32.78 34.88 300 33.98 34.14 4400 11.46% -51.86%
Zions Bancorporation 27.58 0.77% 0.21 4017861 26.45 26.35 28.25 500 27.00 28.18 3800 7.82% -46.88%