22.01.2020 15:08:49
DJ US FINANCIALS PR
691.85
USD
-2.1300
-0.31%
21.01.2020 23:39
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2020 693.98 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.01.2020 / 23:39
Währung USD Aktualisierungsstand 22.01.2020 / 15:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.64% 695.0 674.2
1 Woche 1.04% 695.0 682.4
1 Monat 1.88% 695.0 674.2
3 Monate 7.13% 695.0 640.0
6 Monate 10.24% 695.0 598.3
1 Jahr 21.50% 695.0 559.1
3 Jahre 37.36% 695.0 491.9
SMI
30.98
26.51
1.64
2.52
-11.31
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-11.31,"chartHeight":36.218918730417,"year":2018,"ID_NOTATION":"1047672"},"2019":{"performance":30.98,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":1.64,"chartHeight":18.886517792067,"year":2020,"ID_NOTATION":"1047672"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 15:08:48
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 85.38 -0.30% -0.26 367671 84.93 84.19 85.91 100 71.01 91.00 100 0.71% 0.76%
AFLAC 52.84 -1.09% -0.58 2968827 53.20 52.83 53.39 600 52.00 54.00 200 1.23% -0.11%
AGF ManagementPref. 6.23 -7.29% -0.49 274992 6.55 6.04 6.55 11600 6.75 6.75 21100 -4.59% -3.26%
AGNC Investment 18.47 1.21% 0.22 6464345 18.29 18.28 18.49 2000 18.42 18.47 500 2.04% 4.47%
Alexandria Real Est. 164.80 1.17% 1.90 1188831 163.33 163.09 165.00 100 145.02 184.58 100 2.70% 1.99%
ALLIED PROP.REAL EST 54.63 0.37% 0.20 343495 54.36 54.20 54.70 1200 54.60 54.60 1400 3.29% 4.92%
Allstate Corp 117.80 0.21% 0.25 1314122 117.15 117.06 118.27 200 117.00 199999.99 300 3.51% 4.76%
American Campus Comm 46.51 0.39% 0.18 1055024 46.49 46.37 46.66 100 45.07 50.00 100 1.15% -1.11%
American Express 130.53 -0.75% -0.99 3102769 131.11 130.39 131.82 400 131.00 131.81 100 1.34% 4.85%
American Financial G 110.71 -0.51% -0.57 450179 111.00 110.68 111.47 200 104.24 199999.99 300 0.58% 0.97%
AIG 51.67 -2.33% -1.23 4215138 52.55 51.58 52.70 100 50.81 52.67 300 -1.28% 0.66%
AMER. NATL INS.-TEXA 113.72 -1.04% -1.19 29259 114.25 113.55 114.88 200 111.00 141.61 100 -1.35% -3.37%
American Tower 236.73 1.42% 3.31 1827053 233.92 233.00 237.92 100 236.73 237.94 100 1.19% 3.01%
Ameriprise Financial 170.25 -1.26% -2.18 540328 171.25 170.16 172.09 100 165.00 171.59 100 1.09% 2.20%
Annaly Capital Manag 9.74 0.41% 0.04 11736856 9.70 9.66 9.78 22200 9.73 9.75 50000 1.46% 3.40%
AON 211.26 -0.28% -0.59 1045270 211.30 210.17 212.28 100 191.35 212.18 100 1.74% 1.43%
Apartment Inv & Mgt 53.30 1.04% 0.55 982764 52.86 52.73 53.32 100 51.21 63.96 100 3.80% 3.19%
Arch Capital Group 45.15 -0.04% -0.02 1081610 45.19 44.89 45.37 400 44.92 46.00 200 3.39% 5.27%
Argo Group Intl 69.55 -0.80% -0.56 114874 69.97 69.10 70.02 100 0.01 199999.99 300 0.75% 5.78%
ARTIS REAL EST.INV.T 12.15 1.17% 0.14 172661 12.03 12.02 12.15 800 12.13 12.13 6400 3.85% 2.10%
Associated Banc-Corp 20.83 -1.37% -0.29 1999650 21.00 20.82 21.08 100 20.66 22.30 4200 -0.81% -5.49%
Assurant 131.53 -1.67% -2.24 376198 133.31 131.43 133.57 100 124.00 147.31 100 1.18% 0.34%
Assured Guaranty 48.53 -1.50% -0.74 388731 49.06 48.49 49.21 300 45.80 59.00 200 1.23% -1.00%
Avalonbay Communitie 219.30 1.49% 3.23 730051 216.42 216.29 219.41 100 0.01 199999.99 300 4.67% 4.58%
Axis Capital 61.43 0.67% 0.41 679918 61.00 60.94 61.95 600 61.00 68.80 100 2.09% 3.35%
BancorpSouth 30.31 -1.65% -0.51 386036 30.61 30.27 30.74 100 21.83 36.55 1000 -1.43% -3.50%
Bank of America 34.26 -1.30% -0.45 50811010 34.42 34.22 34.52 1000 34.33 34.37 500 -3.00% -2.73%
Bank of Hawaii Co. 92.93 -1.27% -1.20 132678 93.80 92.87 94.14 100 90.98 95.40 1000 -0.86% -2.34%
Bank of Montreal 104.34 0.81% 0.84 1384435 103.75 103.51 104.44 5700 104.30 104.30 6500 1.59% 3.68%
Bank of New York Mel 46.78 1.30% 0.60 7863205 46.31 46.23 47.50 100 46.80 47.50 1200 -8.29% -7.05%
Bank of Nova Scotia 72.63 -0.03% -0.02 1346219 72.54 72.50 72.74 5800 72.73 72.73 7200 0.72% -0.98%
Berkley, W.R. Co. 69.85 -0.72% -0.51 688507 70.09 69.63 70.37 100 70.67 70.95 100 2.28% 1.09%
Berkshire Hathaway ' 228.63 -0.68% -1.57 5842158 229.85 227.95 231.13 100 229.01 229.74 100 0.64% 0.94%
Blackrock 529.14 -1.14% -6.10 775987 532.01 527.76 534.15 100 527.78 545.00 200 2.09% 5.26%
BOARDWALK REAL EST. 48.42 0.35% 0.17 52485 48.17 47.61 48.46 100 48.50 48.50 100 2.65% 5.42%
BOK FINL CORP. DL-,0 85.35 -1.38% -1.19 254870 86.17 85.00 86.30 100 68.11 91.00 100 -0.97% -2.35%
Boston Properties 140.36 0.57% 0.80 608964 139.56 138.91 140.81 100 71.03 168.43 100 2.90% 1.81%
Brandywine Realty Tr 15.96 0.89% 0.14 1989145 15.82 15.78 15.98 500 15.97 17.50 500 2.37% 1.33%
Brookfield Asset Mgm 81.23 -0.21% -0.17 1013374 81.28 80.78 81.34 3300 81.89 81.89 5500 3.44% 8.26%
Brown & Brown 41.20 -0.51% -0.21 1166221 41.30 41.19 41.50 100 36.26 46.14 100 2.46% 4.36%
Camden Property Trus 111.42 1.32% 1.45 997628 110.29 110.21 111.62 100 98.05 124.79 100 3.99% 5.01%
Canaccord Genuity 5.02 -1.57% -0.08 241689 5.15 5.00 5.15 4000 5.00 5.07 100 6.81% 3.72%
Canadian Imperial Bk 108.14 -0.97% -1.06 1465072 109.00 108.07 109.19 3300 108.30 108.30 3300 0.55% 0.07%
Canadian Western Ban 33.64 -0.71% -0.24 115993 33.87 33.53 33.87 2200 33.35 33.35 1100 0.45% 5.49%
Capital One 102.19 -1.86% -1.94 3077431 103.30 102.19 103.74 500 104.01 105.00 200 -0.36% -0.70%
Capitol Federal Fina 13.68 -1.01% -0.14 177984 13.78 13.67 13.81 100 0.01 14.11 300 -0.58% -0.36%
Cathay General Banco 37.03 -2.30% -0.87 242268 37.75 36.99 37.76 100 33.08 38.88 100 -1.28% -2.68%
CBL & Assoc. Propert 1.04 0.00% 0.00 976182 1.05 1.02 1.05 5600 1.02 1.05 5000 1.96% -0.95%
CBRE Group 'A' 61.10 0.11% 0.07 1424664 60.75 60.61 61.41 100 60.50 62.51 100 1.36% -0.31%
CDN APARTMENT PROP. 56.05 1.03% 0.57 247630 55.54 55.40 56.13 4700 55.50 55.50 1200 5.77% 5.73%
Charles Schwab 48.45 0.23% 0.11 8850267 48.04 47.82 48.88 100 47.26 48.22 1000 1.55% 1.87%
CHARTWELL RETIREM.RE 14.51 0.76% 0.11 438499 14.43 14.27 14.53 2200 14.53 14.53 4800 1.04% 4.39%
Chimera Investment C 21.25 0.57% 0.12 901624 21.10 21.10 21.28 200 21.07 21.31 700 0.76% 3.36%
Chubb Ltd 152.74 -0.62% -0.95 1426977 153.00 152.08 153.63 100 149.00 154.31 100 1.31% -1.88%
CI Financial Co. 23.19 -0.39% -0.09 462540 23.29 23.14 23.40 200 23.16 23.16 200 0.09% 6.82%
Cincinnati Financial 106.33 -0.91% -0.98 759689 107.27 106.16 107.67 100 101.00 114.70 200 1.40% 1.12%
CIT Group 45.25 -2.46% -1.14 970238 46.15 45.22 46.49 100 47.58 47.90 100 0.07% -0.83%
Citigroup 79.90 -1.50% -1.22 10522035 80.48 79.87 80.91 100 80.21 80.29 600 -2.45% 0.01%
CME Group 206.86 0.00% 0.00 1183940 207.46 206.58 209.28 2000 203.60 208.40 100 1.62% 3.06%
CNO Financial Group 17.97 -1.64% -0.30 901982 18.10 17.81 18.16 100 15.81 20.13 100 0.22% -0.88%
COLLIERS INTL GRP IN 106.82 -1.38% -1.49 45183 108.19 106.69 108.50 100 106.50 107.00 100 -0.22% 5.66%
Comerica 66.31 -3.51% -2.41 2653863 66.15 65.32 66.88 300 65.70 67.08 100 -3.83% -7.58%
COMINAR REAL EST.INV 14.75 1.03% 0.15 252892 14.58 14.56 14.75 1400 14.75 14.75 4200 3.58% 4.17%
Commerce Bancshares 67.05 -0.83% -0.56 783510 67.47 66.84 67.60 100 66.05 68.55 500 -0.45% -1.31%
Corporate office Pro 30.08 0.30% 0.09 361985 29.98 29.94 30.18 100 24.07 36.09 100 1.66% 2.38%
Cullen/Frost Bankers 94.78 -1.41% -1.36 216198 95.54 94.66 95.85 1000 94.75 97.00 200 -0.74% -3.07%
Diamondrock Hospital 10.51 -0.28% -0.03 1824800 10.51 10.39 10.56 1000 10.18 11.18 900 1.55% -5.14%
Digital Realty Trust 125.73 1.04% 1.29 1286419 124.43 123.80 125.81 100 123.00 129.00 100 4.12% 5.00%
Discover Fin Serv 83.68 -0.90% -0.76 2002214 84.00 83.52 84.60 400 83.50 84.77 100 0.77% -1.34%
Diversified Healthca 8.36 -0.18% -0.01 1843343 8.34 8.19 8.40 300 8.31 8.60 2000 -1.36% -1.01%
Douglas Emmett 42.46 0.43% 0.18 1001209 42.27 42.15 42.63 100 11.32 50.95 100 1.10% -3.28%
DREAM OFFICE R.E.I. 32.50 0.12% 0.04 68975 32.40 32.35 32.53 300 31.75 31.75 100 2.62% 4.40%
Duke Realty Co. 35.94 0.76% 0.27 1890395 35.66 35.55 35.94 100 35.50 40.25 100 2.72% 3.66%
DUNDEE CORP. A 1.23 -3.15% -0.04 14606 1.23 1.22 1.25 1500 1.21 1.28 2600 5.13% 3.36%
E Trade Financial 46.52 -0.47% -0.22 3409917 46.50 46.01 46.89 100 43.71 47.75 500 -0.09% 2.53%
E-L FINL CORP. LTD 834.99 1.62% 13.34 653 821.93 821.93 834.99 100 812.00 835.00 100 2.82% 0.73%
East West Bancorp 47.26 -1.71% -0.82 1132236 47.74 47.23 48.00 100 46.05 52.49 100 -0.80% -2.96%
EastGroup Properties 136.76 0.87% 1.18 140203 135.58 135.43 136.78 100 120.35 153.17 100 3.09% 3.08%
Eaton Vance Co. 46.92 -0.99% -0.47 581485 47.08 46.81 47.33 100 41.29 48.00 100 -0.64% 0.49%
EPR PROPERTIES DL -, 73.17 0.87% 0.63 529803 72.64 72.36 73.19 200 73.00 74.00 100 2.75% 3.58%
Equifax 154.34 0.86% 1.31 910009 152.53 151.76 154.48 100 94.14 199999.99 300 4.86% 10.15%
Equity Commonwealth 33.03 0.61% 0.20 288993 32.85 32.77 33.04 100 30.25 33.80 400 1.66% 0.61%
Equity Lifestyle Pro 71.61 1.55% 1.09 857677 70.57 70.57 71.65 100 67.07 85.93 100 1.44% 1.73%
Equity Residential 83.30 0.97% 0.80 1577335 82.94 82.38 83.32 800 73.00 88.25 100 2.64% 2.94%
ERIE INDEMNITY CO. A 170.25 0.45% 0.76 103265 169.49 169.49 171.36 300 149.09 199999.99 300 2.81% 2.56%
Essex Property Trust 311.50 0.85% 2.63 410587 309.99 308.95 312.61 100 297.85 199999.99 300 3.21% 3.54%
Everest Reinsurance 280.00 0.01% 0.03 398417 280.00 278.65 280.95 200 275.00 280.94 200 1.95% 1.14%
EXTENDICARE INC. 8.71 -0.57% -0.05 103202 8.75 8.69 8.75 3900 8.69 8.69 3300 -0.34% 3.20%
Extra Space Storage 112.75 1.07% 1.19 728855 111.86 111.50 112.97 100 107.06 116.00 200 4.06% 6.75%
EZCORP 6.38 0.47% 0.03 447464 6.30 6.27 6.42 5000 5.50 7.99 100 3.57% -6.45%
F.N.B. Co. 12.35 -3.21% -0.41 2237792 12.65 12.34 12.75 100 12.00 12.76 100 -1.52% -2.76%
Fairfax Financial 605.93 -0.75% -4.58 37286 610.44 604.33 612.35 100 605.93 605.93 100 -1.38% -0.62%
Federal Realty Inves 130.88 1.04% 1.35 363505 129.90 129.32 131.19 100 123.95 132.75 100 2.51% 1.67%
Federated Investors 33.85 -0.32% -0.11 426324 33.73 33.45 34.00 100 28.22 34.05 100 -0.99% 3.87%
Fifth Third Bancorp 29.02 -1.46% -0.43 6437692 29.43 29.02 29.43 4600 28.90 28.96 200 -2.42% -5.60%
First American Finan 59.86 -0.27% -0.16 858895 59.92 59.78 60.29 2000 56.00 61.93 100 2.10% 2.64%
First Capital Realty 21.59 1.70% 0.36 501680 21.26 21.23 21.59 2600 22.25 22.25 2800 5.57% 4.45%
FIRST FIN. BANKSHS D 34.11 -2.33% -0.81 294550 34.71 34.05 34.78 100 32.88 42.45 100 -0.84% -2.82%
First Horizon Nation 17.09 -1.04% -0.18 9314793 17.25 17.08 17.40 200 17.05 17.25 100 4.27% 3.20%
First Midwest Bancor 21.57 -3.27% -0.73 622997 22.15 21.51 22.28 100 15.54 27.60 100 -4.05% -6.46%
FIRST NATIONAL FIN. 38.99 0.15% 0.06 48775 38.78 38.61 39.13 1000 38.55 39.19 100 -1.52% 2.39%
First Rep.Bank San F 117.12 -0.90% -1.06 1407728 117.41 117.00 118.26 200 109.99 118.48 200 -3.01% -0.28%
Franklin Resources 25.51 -0.89% -0.23 3522696 25.60 25.38 25.72 500 25.01 26.00 200 1.03% -1.81%
Franklin Street Prop 7.93 -0.38% -0.03 376975 7.96 7.89 8.05 200 7.95 8.10 300 0.63% -7.36%
Fulton Financial Co. 17.26 -0.35% -0.06 1056986 17.21 17.18 17.48 200 16.62 17.15 400 0.17% -0.98%
Gallagher & , Arthur 96.19 -0.27% -0.26 495710 96.17 96.07 96.50 100 88.22 101.64 400 1.16% 1.01%
Genworth Financial ' 4.31 0.23% 0.01 3195350 4.30 4.26 4.33 10000 4.28 4.35 300 0.47% -2.05%
Genworth MI Canada 60.38 0.27% 0.16 153519 60.04 59.57 60.54 500 60.66 60.66 800 2.72% 6.27%
Glacier Bancorp 44.31 -1.99% -0.90 258039 44.89 44.28 45.08 100 35.51 56.71 100 -1.56% -3.65%
Globe Life 103.85 -0.57% -0.60 381639 103.94 103.61 104.68 100 93.80 105.50 400 -0.08% -1.33%
GMP Capital 1.99 -1.49% -0.03 70300 2.01 1.99 2.04 25600 1.99 1.99 200 -2.45% 3.11%
Goldman Sachs Group 245.70 -1.51% -3.76 2492363 247.21 245.60 248.85 100 246.43 247.49 100 0.02% 6.86%
Great-West Lifeco 34.58 0.73% 0.25 731139 34.33 34.33 34.59 6100 33.98 33.98 5200 2.58% 3.97%
Greenhill & 17.68 1.38% 0.24 197666 17.35 17.28 18.13 100 12.73 18.00 100 10.16% 3.51%
H+R REAL EST.INV.UTS 21.59 0.70% 0.15 438483 21.46 21.33 21.59 3500 21.45 21.45 2800 3.10% 2.32%
Hancock Whitney 42.67 -2.04% -0.89 463972 43.13 42.60 43.35 100 0.01 49.99 500 -3.24% -2.76%
Hanover Insurance Gr 138.63 -0.47% -0.65 200205 138.79 138.38 139.68 100 110.91 166.35 100 0.60% 1.43%
Hartford FS 60.49 -1.19% -0.73 1460037 61.06 60.38 61.32 200 59.89 60.33 300 1.22% -0.46%
Healthcare Realty Tr 35.25 2.03% 0.70 592532 34.60 34.41 35.29 100 31.76 45.12 100 5.73% 5.63%
Healthpeak Propertie 36.77 1.43% 0.52 3294435 36.38 36.20 36.79 100 33.50 37.50 100 4.46% 6.67%
Highwoods Properties 50.33 -0.30% -0.15 520703 50.47 50.16 50.59 100 40.00 60.39 100 1.78% 2.90%
Home Capital Group 34.02 1.86% 0.62 873573 33.36 33.15 34.23 800 33.42 33.42 3000 -1.85% 3.22%
Horace Mann Educator 44.19 -0.94% -0.42 98230 44.39 44.05 44.83 100 35.60 56.56 100 1.10% 1.21%
Host Hotels & Resort 17.59 -1.62% -0.29 12637339 17.83 17.49 17.83 5600 17.40 18.96 900 -0.51% -5.18%
Huntington Bancshare 14.61 -0.68% -0.10 9144024 14.62 14.47 14.71 500 14.45 14.75 200 0.07% -3.12%
IA Financial Corp 73.80 -0.14% -0.10 243590 73.87 73.40 74.43 300 75.00 75.00 800 0.99% 3.46%
IBERIABANK Co. 77.54 -0.87% -0.68 631751 77.57 77.41 78.80 100 0.01 199999.99 300 4.14% 3.62%
IGM Financial 39.42 0.13% 0.05 233603 39.34 39.08 39.53 700 39.48 39.48 2700 1.34% 5.74%
Intact Financial Co. 143.47 0.50% 0.72 286638 142.42 142.40 143.81 300 143.00 143.00 200 0.25% 2.17%
Intercont Exchange 96.76 -0.01% -0.01 2263597 96.69 96.60 97.45 100 95.90 97.43 200 3.19% 4.55%
International Bancsh 41.94 -2.24% -0.96 86694 42.60 41.89 42.68 100 0.01 199999.99 300 -1.66% -2.62%
Invesco 18.31 -0.05% -0.01 4140615 18.23 18.13 18.49 500 18.00 18.50 500 2.29% 1.84%
Invesco Mortgage Cap 17.26 0.47% 0.08 2037366 17.18 17.11 17.30 1600 17.28 17.33 400 1.83% 3.66%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 170.40 -0.90% -1.54 204613 171.19 170.30 172.01 100 149.95 190.85 100 1.04% -2.12%
JPMorgan Chase 136.84 -0.98% -1.36 8474247 137.19 136.69 138.07 1000 137.20 137.25 100 -1.41% -1.84%
KEMPER CORP. DL-,10 77.30 -1.90% -1.50 249208 78.66 77.19 78.66 200 77.20 91.00 700 -1.55% -0.26%
Keycorp 19.50 -0.46% -0.09 11608280 19.48 19.37 19.67 500 19.46 19.68 100 0.00% -3.66%
Kilroy Realty Co. 82.82 0.63% 0.52 956785 82.34 82.28 83.11 100 8.00 199999.99 300 2.58% -1.29%
Kimco Realty 20.41 0.69% 0.14 3489989 20.30 20.19 20.48 100 19.26 21.00 300 1.85% -1.45%
Laurentian Bank of C 44.58 -0.65% -0.29 112523 44.82 44.54 44.85 2400 44.90 44.90 2700 0.27% 0.34%
Legg Mason 37.29 -1.22% -0.46 730717 37.51 37.16 37.67 1700 35.11 37.75 600 1.11% 3.84%
Lexington Realty Tru 10.97 0.55% 0.06 1382463 10.92 10.86 10.99 100 9.89 11.11 500 2.91% 3.30%
Liberty Property Tru 64.36 1.27% 0.81 1185343 63.55 63.46 64.48 700 64.41 65.85 200 5.46% 7.18%
Lincoln National 58.53 -2.52% -1.51 1302056 59.41 58.41 59.47 100 56.40 65.55 100 -1.17% -0.81%
Loews 51.50 -1.70% -0.89 1155183 52.22 51.47 52.35 100 49.05 57.68 100 -1.02% -1.89%
M and T Bank 160.97 -1.26% -2.06 700883 162.00 160.75 162.97 1100 160.20 166.38 3400 -3.37% -5.17%
Macerich 26.16 1.55% 0.40 1772969 25.75 25.61 26.21 1000 26.00 26.35 500 1.20% -2.82%
Mack-Cali Realty Co. 23.53 -0.13% -0.03 631060 23.61 23.44 23.77 100 20.71 26.35 100 1.73% 1.73%
Manulife Financial C 26.97 -2.67% -0.74 6212572 27.57 26.96 27.67 9800 27.10 27.10 12600 -1.89% 2.31%
Markel Co. 1186.24 -0.55% -6.52 32996 1186.36 1175.53 1193.00 10 1169.40 1200.00 30 0.64% 3.77%
Marsh & McLennan Cos 113.96 -0.17% -0.19 1335138 113.78 113.59 114.56 100 95.56 114.53 100 2.20% 2.29%
MasterCard 321.93 -0.53% -1.73 5998640 322.41 321.49 325.66 1000 323.85 324.15 900 3.63% 7.82%
MBIA 9.23 -1.07% -0.10 617987 9.34 9.18 9.34 100 8.95 9.51 100 0.33% -0.75%
Mercury General Co. 47.73 -0.35% -0.17 191102 47.87 47.71 48.20 100 47.00 49.56 100 -0.77% -2.05%
MetLife 51.76 -1.62% -0.85 4656468 52.19 51.69 52.34 100 51.76 54.00 100 -0.82% 1.55%
MFA Financial 7.90 0.25% 0.02 2734742 7.88 7.86 7.91 1000 7.90 7.97 300 1.02% 3.27%
Mid-America Apartm. 135.55 1.16% 1.56 760507 134.32 134.16 135.71 200 94.12 162.66 100 2.85% 2.80%
Moodys 256.34 -0.50% -1.29 911043 256.84 255.77 258.11 200 235.51 276.00 100 2.77% 7.97%
Morgan Stanley 55.92 -2.76% -1.59 20833888 55.88 55.18 56.48 200 55.91 56.13 1000 5.79% 9.39%
MSCI 278.03 -0.37% -1.04 477031 277.61 276.38 281.68 100 242.99 333.63 100 4.26% 7.69%
NASDAQ Inc 109.25 -0.05% -0.06 733781 109.12 108.97 110.15 100 102.55 110.94 100 2.53% 2.01%
National Bank of Can 73.50 0.11% 0.08 1267714 73.34 73.14 73.54 5200 72.50 72.50 3600 0.12% 1.97%
National Retail Prop 56.50 2.10% 1.16 504529 55.48 55.45 56.59 100 53.48 57.00 400 4.53% 5.37%
New York Community B 11.76 0.51% 0.06 2795164 11.70 11.67 11.85 100 11.60 11.99 500 0.60% -2.16%
Northern Trust 108.57 -0.74% -0.81 1978890 108.79 108.57 109.88 200 102.33 108.00 300 0.53% 2.19%
Ocwen Financial Co. 1.42 -2.74% -0.04 226785 1.45 1.42 1.47 1900 1.40 1.52 1000 -2.07% 3.65%
Old National Bancorp 17.84 -3.46% -0.64 2044453 18.12 17.79 18.33 200 16.75 18.37 400 -2.62% -2.46%
Old Republic Intl Co 22.87 -0.39% -0.09 2330374 23.00 22.74 23.10 1000 22.10 23.90 1000 1.83% 2.24%
Omega Healthcare Inv 44.02 1.76% 0.76 1321299 43.25 43.20 44.08 800 43.50 44.50 100 2.73% 3.94%
Onex Co. 88.87 -0.43% -0.38 162230 89.35 88.69 89.48 100 88.87 88.87 100 1.00% 8.15%
PacWest Bancorp. 36.72 -3.34% -1.27 2009393 37.81 36.55 37.93 100 36.86 37.00 100 -0.76% -4.05%
PARK NATIONAL DL 6,2 100.81 -1.08% -1.10 22920 101.60 100.75 101.60 100 88.71 104.43 500 -1.16% -1.53%
Peoples United Finan 16.01 -0.25% -0.04 4245194 16.00 15.97 16.09 200 15.82 16.93 100 -2.97% -5.27%
PIEDMONT OFF. RLTY T 23.21 -0.26% -0.06 802315 23.29 23.09 23.32 100 17.50 29.70 100 2.52% 4.36%
PNC Financial Servic 151.65 -1.11% -1.71 2036594 152.14 151.46 153.33 200 151.65 153.80 100 -5.15% -5.00%
POTLATCHDELTIC CORP. 44.14 -1.21% -0.54 252405 44.50 44.07 44.58 100 24.60 47.90 300 0.42% 2.01%
Power oration of Can 33.64 -0.30% -0.10 2039678 33.74 33.54 33.82 1100 33.64 33.64 700 1.75% 0.57%
Power Financial Co. 34.87 -0.40% -0.14 675657 34.92 34.80 35.09 2800 34.40 34.40 1800 1.63% -0.20%
Principal Financial 55.62 -2.57% -1.47 1608727 56.62 55.47 56.81 100 53.00 56.95 1200 -0.24% 1.12%
- - - - - - - - - - - 0.00% 0.00%
Proassurance Co. 36.84 -0.59% -0.22 639395 36.87 36.81 37.12 300 36.00 37.50 600 2.93% 1.94%
Progressive 76.43 0.17% 0.13 2686693 76.04 75.85 76.72 100 74.84 77.00 100 2.94% 5.58%
Prologis Inc 95.57 1.38% 1.30 3335727 94.15 94.06 95.61 500 96.00 97.20 200 5.45% 7.21%
Prosperity Bancshare 69.31 -1.91% -1.35 336582 70.32 69.28 70.48 100 61.31 77.63 100 -1.72% -3.59%
Provident Financialr 24.16 -1.11% -0.27 114810 24.31 24.10 24.43 100 17.40 30.92 100 -0.90% -1.99%
Prudential Financial 95.49 -1.66% -1.61 2076197 96.31 94.94 96.45 300 95.15 96.89 100 0.59% 1.87%
Public Storage 222.65 0.86% 1.90 834584 221.29 220.37 223.24 1000 214.25 230.00 200 2.93% 4.55%
Raymond James Financ 96.64 0.38% 0.37 1471207 95.50 95.38 97.19 100 0.01 99.90 1000 2.86% 8.03%
Rayonier 32.52 1.25% 0.40 650958 32.14 32.01 32.60 100 14.72 35.00 300 -0.61% -0.73%
Realty Income 77.72 1.79% 1.37 1839450 76.36 76.35 77.96 100 77.72 78.00 1000 3.68% 5.55%
Redwood Trust 17.46 1.39% 0.24 982393 17.23 17.22 17.51 200 17.13 17.84 100 1.87% 5.56%
Regency Centers 63.85 1.03% 0.65 666950 63.38 63.03 64.00 100 0.01 64.31 200 1.90% 1.20%
Regions Financial 16.25 -0.85% -0.14 10804376 16.29 16.12 16.38 200 16.12 16.37 15000 -1.46% -5.30%
Reinsurance Grp of A 157.53 -1.91% -3.06 588560 159.30 157.38 160.44 100 126.03 189.03 100 0.15% -3.39%
RenaissanceRe 192.34 -0.46% -0.88 286520 192.81 191.23 193.89 300 188.11 199999.99 300 1.88% -1.88%
Riocan Real Estate I 27.53 0.51% 0.14 488680 27.42 27.32 27.54 4400 27.60 27.60 6000 2.92% 2.88%
RLI CORP. DL 1 93.43 -0.20% -0.19 257976 93.21 93.19 94.07 100 0.01 199999.99 300 3.90% 3.79%
Royal Bank of Canada 106.79 -0.25% -0.27 7447097 107.15 106.66 107.23 508300 106.60 106.60 507700 1.66% 3.93%
SEI Investment 65.07 -0.29% -0.19 536470 64.89 64.89 65.59 300 56.45 75.00 100 -0.91% -0.63%
Selective Insurance 68.21 -0.06% -0.04 161251 68.01 67.67 68.39 100 0.01 199999.99 300 2.56% 4.63%
Service Properties T 23.73 -0.79% -0.19 948666 23.98 23.67 24.00 100 23.25 24.25 300 0.68% -2.47%
Signature Bank 147.50 5.99% 8.33 1084339 140.00 139.20 148.64 300 142.00 190.00 100 6.94% 7.97%
Simon Property Group 149.11 0.91% 1.34 1628799 147.73 147.43 149.89 100 148.00 150.00 1500 1.35% 0.10%
SL Green Realty 92.36 1.23% 1.12 1278494 91.52 90.92 92.82 100 81.28 103.44 100 1.67% 0.52%
SLM CORPORATION 8.82 -0.45% -0.04 4276619 8.81 8.77 8.93 100 8.67 9.00 500 3.40% -1.01%
SMARTCENTRES REIT V. 32.16 -0.37% -0.12 406289 32.19 32.00 32.25 1100 32.24 32.24 1800 2.06% 3.04%
St. Joe 20.82 1.96% 0.40 211036 20.33 20.33 20.89 100 14.23 26.89 100 5.05% 4.99%
Starwood Property Tr 25.44 0.16% 0.04 977008 25.37 25.37 25.52 1000 25.25 25.61 100 1.56% 2.33%
State Street 81.31 -1.51% -1.25 3117683 81.75 81.07 82.69 800 81.31 83.00 1000 -0.27% 2.79%
Stifel Financial Co. 63.68 -1.99% -1.29 386468 64.31 63.48 64.59 100 45.85 81.51 100 -0.55% 5.00%
Sun Life Financial 63.22 -0.86% -0.55 867427 63.64 63.08 63.74 11400 62.05 62.05 9500 1.15% 6.77%
Sunstone Hotel Inves 13.53 -0.51% -0.07 2307909 13.60 13.43 13.65 100 13.30 13.95 2000 2.34% -2.80%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 -1.00% 0.00%
SVB Financial Group 254.20 -1.63% -4.20 478846 256.81 253.39 257.67 400 200.00 256.21 100 0.28% 1.26%
Synovus Financial Co 39.47 -1.32% -0.53 823113 39.71 39.44 39.97 100 34.73 44.00 300 1.15% 0.69%
T. Rowe Price Group 132.30 0.03% 0.04 1491683 131.74 131.60 132.92 200 130.50 134.13 600 1.98% 8.59%
Tanger Fact. Outlet 15.93 3.64% 0.56 3552474 15.52 15.49 16.00 600 16.36 16.40 100 1.72% 8.15%
Taubman Centers 32.43 1.47% 0.47 1035481 32.00 31.89 32.73 100 31.50 35.00 100 2.56% 4.31%
TFS Financial Co. 19.75 -0.60% -0.12 143204 19.84 19.71 19.95 100 19.32 20.40 500 0.38% 0.36%
TMX Group 118.06 1.35% 1.57 116121 116.54 115.43 118.19 100 118.39 118.39 100 1.71% 4.99%
Toronto-Dominion Ban 73.96 -0.32% -0.24 2616940 74.09 73.71 74.13 26100 73.60 73.60 25600 1.52% 1.55%
Travelers Companies 140.91 0.13% 0.18 1604798 140.77 140.38 141.55 200 140.00 144.42 100 3.12% 2.89%
Truist Financial 56.28 -0.02% -0.01 6698609 56.05 55.84 56.53 900 55.24 56.75 100 -0.14% -0.07%
TRUSTMARK CORP. 33.93 -1.54% -0.53 120057 34.33 33.89 34.39 8000 33.80 34.75 2500 -1.17% -1.68%
Two Harbors Investme 15.15 0.46% 0.07 1412239 15.06 15.04 15.16 400 14.91 15.20 100 1.13% 3.63%
U.S. Bancorp 54.42 -1.68% -0.93 9490582 54.89 54.36 54.99 400 54.42 55.99 100 -3.83% -8.21%
UDR 48.00 1.16% 0.55 1223782 47.58 47.53 48.03 100 43.65 53.76 100 3.38% 2.78%
UMB Financial Co. 66.30 -2.28% -1.55 212373 67.49 66.05 67.69 100 0.01 70.25 100 -1.53% -3.41%
Umpqua Hldgs. 18.26 -0.81% -0.15 1309818 18.36 17.98 18.40 1000 18.18 18.40 600 0.11% 3.16%
United Bankshares 37.12 -1.77% -0.67 348638 37.61 37.10 37.68 900 31.65 37.10 100 -1.04% -3.98%
Unum Group 28.83 -1.84% -0.54 3084037 29.16 28.58 29.16 100 28.50 30.99 300 -0.07% -1.13%
Valley National Banc 11.31 -1.31% -0.15 2268328 11.41 11.30 11.47 500 11.10 11.55 100 0.80% -1.22%
Ventas 59.47 1.12% 0.66 2362117 58.80 58.75 59.52 100 59.11 59.18 1000 4.33% 3.00%
Visa 207.29 1.27% 2.59 14861652 204.13 203.80 208.39 100 208.63 208.88 4000 5.73% 10.32%
Vornado Realty Trust 67.78 0.86% 0.58 1126615 67.21 67.05 67.97 100 63.05 71.46 100 1.27% 1.92%
Waddell & Reed Finan 16.63 -1.19% -0.20 930161 16.72 16.56 16.83 200 15.90 17.62 100 -1.31% -0.54%
Washington Federal 35.66 0.15% 0.06 395948 35.54 35.33 35.90 100 25.10 40.00 100 -0.22% -2.70%
Washington Real Esta 30.54 -0.33% -0.10 287231 30.64 30.42 30.71 100 23.70 32.00 100 1.50% 4.66%
Webster Financial Co 51.61 -2.16% -1.14 303603 52.29 51.58 52.51 100 50.00 61.93 100 -2.46% -3.28%
Weingarten Realty In 31.08 0.32% 0.10 867276 31.00 30.68 31.09 100 28.00 31.13 400 1.87% -0.51%
Wells Fargo 48.94 -0.49% -0.24 30858265 49.09 48.80 49.88 200 49.10 49.28 1000 -0.73% -9.03%
Welltower Inc 87.80 1.63% 1.41 1707744 86.47 86.40 87.82 100 87.50 88.80 400 4.49% 7.36%
WESTAMERICA BANCORPO 66.35 -2.25% -1.53 92650 67.45 66.33 67.97 100 0.01 199999.99 300 -0.79% -2.10%
WESTERN UNION 27.32 -1.62% -0.45 7662498 27.71 27.28 27.75 300 24.80 27.75 200 2.44% 2.02%
Weyerhaeuser 30.80 -0.58% -0.18 3563914 30.91 30.60 31.06 100 29.20 32.00 600 0.52% 1.99%
WHITE MTNS INS. GRP 1112.46 0.39% 4.33 7240 1109.00 1109.00 1119.89 100 889.97 1334.95 100 1.17% -0.27%
Wintrust Financial C 66.90 -3.04% -2.10 525990 68.84 66.88 69.35 100 0.01 66.40 800 -3.34% -5.64%
Zions Bancorporation 49.90 -1.66% -0.84 3193592 50.58 49.84 50.58 100 46.73 48.20 100 -2.96% -3.89%