16.04.2021 04:41:13
DJ US FINANCIALS PR
767.40
USD
4.1500
0.54%
16.04.2021 00:23
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.04.2021 763.25 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.04.2021 / 00:23
Währung USD Aktualisierungsstand 16.04.2021 / 04:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 16.22% 767.7 640.0
1 Woche 1.45% 767.7 756.6
1 Monat 2.26% 767.7 717.2
3 Monate 14.10% 767.7 640.0
6 Monate 32.03% 767.7 537.8
1 Jahr 52.82% 767.7 468.2
3 Jahre 32.59% 767.7 399.5
30.98
26.51
1.13
16.22
4.63
SMI
-3.32
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.98,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":-3.32,"chartHeight":15.354399825543,"year":2020,"ID_NOTATION":"1047672"},"2021":{"performance":16.22,"chartHeight":24.023994069201,"year":2021,"ID_NOTATION":"1047672"}}
{"2019":{"performance":26.51,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.4641226209296,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":4.63,"chartHeight":17.17213562502,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.982490381552,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":12.41,"chartHeight":22.560684937253,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.110441776886,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.328806620744,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.21,"chartHeight":22.004877609395,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.785859105401,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.611271695172,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.01,"chartHeight":20.16788520719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.388477425497,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.902175898405,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":11.2,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.04.2021 04:41:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 157.81 0.66% 1.03 224670 158.54 156.94 158.93 100 155.00 159.83 100 2.38% 55.17%
AFLAC 52.83 -0.08% -0.04 2164471 52.89 52.49 52.93 100 52.70 53.60 200 2.60% 18.80%
AGF ManagementPref. 7.47 -0.40% -0.03 153861 7.52 7.42 7.52 300 7.38 7.52 300 0.13% 22.86%
AGNC Investment 17.33 -0.14% -0.03 4879641 17.41 17.21 17.42 500 17.32 17.34 300 0.99% 11.09%
Alexandria Real Est. 174.22 1.88% 3.22 615576 171.55 171.55 174.31 100 148.00 178.22 100 2.92% -2.24%
ALLIED PROP.REAL EST 42.29 1.10% 0.46 135605 41.81 41.70 42.49 100 42.11 42.36 200 -0.61% 11.79%
Allstate Corp 121.59 0.97% 1.17 1792798 120.39 119.78 121.63 100 117.00 122.40 100 3.88% 10.61%
American Campus Comm 43.93 1.69% 0.73 468434 43.37 43.29 43.97 100 42.50 46.00 100 1.13% 2.71%
American Express 148.53 0.75% 1.11 2901231 147.51 145.50 148.59 500 148.01 148.90 500 1.01% 22.84%
American Financial G 118.80 -0.23% -0.27 236148 119.06 118.01 119.20 100 88.25 120.00 1000 1.33% 35.59%
American Internation 46.66 -1.75% -0.83 4451862 47.48 46.42 47.48 1000 46.49 46.89 500 1.30% 23.24%
AMERICAN NATL GRP DL 113.21 0.58% 0.65 19386 113.00 111.78 113.21 200 112.57 113.21 400 2.24% 17.78%
American Tower 247.16 2.27% 5.48 2096435 242.03 242.03 247.26 100 245.19 248.00 300 2.51% 10.11%
Ameriprise Financial 247.52 0.24% 0.59 560879 248.04 244.77 249.27 100 65.84 255.06 100 4.41% 27.37%
Annaly Capital Manag 8.82 -0.23% -0.02 8902672 8.85 8.78 8.87 100 8.83 8.85 1500 1.03% 4.38%
Aon PLC A 236.50 0.69% 1.63 1232738 235.14 234.60 237.72 100 200.10 249.87 100 0.64% 11.94%
Apartment Investment 6.34 2.26% 0.14 1841176 6.25 6.18 6.35 200 6.10 6.37 200 1.93% 20.08%
Arch Capital Group 40.31 0.50% 0.20 1532382 40.06 40.01 40.45 200 39.46 48.00 100 0.62% 11.75%
Argo Group Intl 53.22 0.34% 0.18 81380 53.26 52.51 53.47 100 25.00 53.58 100 -1.99% 21.78%
ARTIS REAL EST.INV.T 10.79 0.28% 0.03 219253 10.84 10.75 10.84 2000 10.78 10.79 6300 -3.83% 1.22%
Associated Banc-Corp 21.74 -0.37% -0.08 903836 21.85 21.34 21.97 100 19.17 22.35 200 1.45% 27.51%
Assurant 150.07 0.38% 0.57 408268 149.65 149.62 150.79 100 149.12 162.00 500 3.27% 10.17%
Assured Guaranty 45.28 0.33% 0.15 275791 45.23 44.79 45.43 300 41.93 45.70 100 3.95% 43.79%
Avalonbay Communitie 188.46 1.18% 2.20 958179 188.06 187.10 188.75 100 174.49 189.72 100 1.51% 17.47%
Axis Capital 53.38 1.33% 0.70 429465 52.74 52.74 53.66 100 53.19 57.00 100 4.77% 5.93%
BancorpSouth 31.21 0.22% 0.07 1303315 31.21 30.25 31.33 100 27.50 31.49 500 -2.07% 13.74%
Bank of America 38.74 -2.86% -1.14 118128903 39.73 38.05 39.84 800 38.99 39.00 10400 -2.42% 27.81%
Bank of Hawaii Co. 90.55 -0.20% -0.18 144268 91.01 88.81 91.01 100 48.00 100.00 1400 0.85% 18.18%
Bank of Montreal 114.56 0.25% 0.28 1600013 114.80 113.52 114.85 800 114.52 114.72 100 0.18% 18.37%
Bank of New York Mel 48.01 -1.30% -0.63 7748111 48.73 47.95 48.80 1000 48.14 48.59 200 0.02% 13.12%
Bank of Nova Scotia 77.43 -0.21% -0.16 2503256 77.78 77.25 77.95 100 77.43 77.56 300 -1.11% 12.54%
Berkley, W.R. Co. 79.41 -0.10% -0.08 600045 79.58 79.19 79.96 100 77.86 81.00 700 0.80% 19.56%
Berkshire Hathaway ' 269.14 0.60% 1.61 3921101 268.06 266.39 269.28 100 269.35 269.81 100 2.14% 16.07%
Blackrock 817.84 2.09% 16.77 766869 812.19 810.00 827.85 200 816.01 831.00 200 2.15% 13.35%
BOARDWALK REAL EST. 37.25 1.11% 0.41 84991 36.89 36.70 37.30 100 37.22 37.26 100 -0.53% 10.40%
BOK FINL CORP. DL-,0 89.39 -0.84% -0.76 110499 89.99 87.97 89.99 100 89.36 89.51 3000 0.59% 30.53%
Boston Properties 105.48 -0.22% -0.23 817155 106.07 104.87 106.51 100 100.76 118.18 100 1.55% 11.58%
Brandywine Realty Tr 13.11 1.24% 0.16 1241072 12.98 12.84 13.13 100 12.60 13.16 200 2.74% 10.08%
Brookfield Asset Mgm 57.98 2.08% 1.18 998493 57.10 57.02 57.99 1200 57.75 58.00 5400 1.93% 10.19%
Brown & Brown 48.97 1.53% 0.74 742562 48.46 48.45 49.03 200 47.88 51.00 100 3.44% 3.29%
Camden Property Trus 115.13 1.37% 1.56 430203 114.08 113.57 115.18 100 95.17 115.46 200 3.14% 15.22%
Canaccord Genuity 11.51 0.79% 0.09 292068 11.51 11.35 11.67 100 11.49 11.58 300 -0.78% 3.14%
Canadian Imperial Bk 124.13 -0.23% -0.28 2159269 124.70 123.84 124.83 800 124.01 124.22 300 0.15% 14.17%
Canadian Western Ban 32.21 -1.17% -0.38 226078 32.62 32.12 32.66 600 32.10 32.29 100 -1.92% 12.54%
Capital One 134.87 -0.66% -0.90 3432573 136.07 132.85 136.08 500 134.87 138.88 100 1.61% 36.44%
Capitol Federal Fina 13.15 0.46% 0.06 385399 13.10 12.94 13.15 400 12.60 13.33 700 -0.68% 5.20%
Cathay General Banco 40.95 -0.56% -0.23 204543 41.22 40.26 41.22 600 40.40 41.87 400 0.20% 27.21%
CBL & Associates Pro 0.12 -1.09% -0.00 355565 0.12 0.12 0.12 6100 0.09 0.14 3600 -1.46% 184.46%
CBRE Group 'A' 81.78 0.94% 0.76 1524405 81.31 80.73 82.07 100 42.00 82.10 100 3.82% 30.39%
CDN APARTMENT PROP. 56.50 1.73% 0.96 229397 55.61 55.55 56.56 100 56.37 56.54 100 0.91% 13.02%
Charles Schwab 65.50 -2.88% -1.94 10163608 66.85 64.59 67.49 500 65.52 65.53 200 -2.00% 23.49%
CHARTWELL RETIREM.RE 12.18 0.00% 0.00 257079 12.20 12.09 12.24 900 12.14 12.20 100 -1.06% 8.85%
Chimera Investment C 12.92 -0.15% -0.02 1916528 12.98 12.85 13.01 200 12.92 13.00 200 0.54% 26.05%
Chubb Ltd 162.10 -1.22% -2.01 1723778 164.06 161.56 164.44 1100 159.00 166.00 200 1.37% 5.31%
CI Financial Co. 19.39 1.57% 0.30 461406 19.15 19.12 19.40 200 19.29 19.40 400 0.94% 22.88%
Cincinnati Financial 106.50 0.47% 0.50 643600 106.12 105.56 106.69 300 85.36 106.50 300 1.89% 21.90%
CIT Group 52.50 2.04% 1.05 609031 51.74 50.10 52.67 1200 46.53 52.89 100 0.92% 46.24%
Citigroup 72.54 -0.51% -0.37 31333368 74.45 71.76 74.73 300 72.80 72.85 500 0.29% 17.65%
CME Group 204.05 -1.32% -2.72 2105164 206.79 203.28 207.97 100 200.00 206.13 600 0.65% 12.08%
CNO Financial Group 25.36 0.00% 0.00 567034 25.49 25.05 25.49 100 20.64 25.62 100 1.52% 14.08%
Colliers Internation 129.36 0.72% 0.93 28404 129.00 126.97 129.75 100 129.06 129.99 100 0.21% 14.19%
Comerica 69.77 -2.28% -1.63 2025524 71.28 68.43 71.40 100 68.37 70.31 400 -1.72% 24.90%
COMINAR REAL EST.INV 9.65 -0.52% -0.05 185308 9.71 9.58 9.71 100 9.62 9.66 6500 -0.92% 18.99%
Commerce Bancshares 76.74 -0.44% -0.34 499591 76.12 75.23 76.81 300 75.84 77.14 100 -0.31% 16.80%
Corporate office Pro 27.30 0.48% 0.13 582535 27.32 27.03 27.44 100 21.47 28.25 100 0.48% 4.68%
Cullen/Frost Bankers 112.70 1.23% 1.37 657836 111.39 109.99 112.72 100 111.23 115.00 100 3.74% 29.20%
Diamondrock Hospital 9.96 -1.39% -0.14 1767201 10.17 9.85 10.21 10000 9.70 12.00 100 -3.21% 20.73%
Digital Realty Trust 147.24 2.52% 3.62 965847 144.48 144.41 147.40 200 141.65 148.00 200 3.78% 5.54%
Discover Financial S 102.00 0.67% 0.68 2218202 101.61 99.33 102.78 100 98.50 102.45 500 2.49% 12.67%
Diversified Healthca 4.70 0.97% 0.04 1099461 4.70 4.57 4.70 700 4.50 4.85 200 -2.49% 13.96%
Douglas Emmett 32.13 -0.31% -0.10 876629 32.37 31.85 32.48 700 32.02 45.25 100 -1.17% 10.11%
DREAM OFFICE R.E.I. 21.47 0.99% 0.21 71003 21.39 21.25 21.47 300 21.45 21.53 200 -1.42% 8.43%
Duke Realty Co. 44.26 2.08% 0.90 1674893 43.53 43.51 44.30 500 43.45 44.49 500 3.07% 10.73%
DUNDEE CORP. A 1.50 2.04% 0.03 95409 1.47 1.47 1.50 2300 1.43 1.50 12700 4.17% 7.91%
E-L FINL CORP. LTD 930.99 0.32% 3.00 115 930.99 930.99 930.99 100 922.00 931.00 100 -0.85% 0.00%
East West Bancorp 73.54 -0.45% -0.33 554148 73.72 72.02 73.99 300 72.25 74.75 100 -0.42% 45.02%
EastGroup Properties 152.25 2.50% 3.71 81862 149.53 149.07 152.43 100 120.00 152.59 100 2.04% 10.28%
EPR Properties 47.85 0.69% 0.33 570769 48.01 47.46 48.51 200 47.50 48.50 100 -0.99% 47.23%
Equifax 188.35 1.52% 2.82 354757 187.62 186.97 189.00 100 164.00 210.00 600 2.51% -2.33%
Equity Commonwealth 28.44 0.57% 0.16 1151964 28.33 28.31 28.51 100 28.00 29.75 300 1.03% 4.25%
Equity Lifestyle Pro 67.16 2.30% 1.51 592123 66.02 65.71 67.25 100 59.68 74.98 9400 2.75% 6.00%
Equity Residential 72.23 1.18% 0.84 1974114 71.71 71.59 72.35 200 70.80 75.00 200 0.65% 21.85%
ERIE INDEMNITY CO. A 224.12 0.58% 1.29 31488 223.34 222.56 226.82 1500 223.77 224.13 200 0.52% -8.75%
Essex Property Trust 289.16 2.75% 7.75 539590 283.20 283.20 289.51 100 273.57 294.00 100 2.69% 21.79%
Everest Re Group 262.80 1.29% 3.35 208855 259.81 259.35 263.27 200 114.89 264.73 100 3.75% 12.26%
EXTENDICARE INC. 7.83 0.90% 0.07 102791 7.80 7.78 7.85 2600 7.81 7.83 300 0.64% 17.92%
Extra Space Storage 142.18 2.27% 3.15 604098 139.95 139.78 142.22 200 136.00 169.38 100 3.34% 22.72%
EZCORP 5.22 0.38% 0.02 182867 5.20 5.13 5.23 100 5.11 5.30 1200 -1.32% 8.98%
F.N.B. Corp. 12.85 -0.77% -0.10 1483544 12.92 12.60 12.95 1000 12.25 13.10 300 0.55% 35.26%
Fairfax Financial 574.24 1.15% 6.53 42725 569.13 569.13 579.99 100 574.00 576.85 100 1.12% 32.36%
Federal Realty Inves 105.55 1.25% 1.30 884926 104.90 104.39 105.97 100 101.90 106.57 100 0.35% 24.00%
Federated Hermes B 31.71 1.47% 0.46 582974 31.54 31.30 31.83 100 31.13 35.25 1000 1.90% 9.76%
Fifth Third Bancorp 38.03 -1.35% -0.52 6049540 38.67 37.37 38.68 600 37.90 38.29 600 -0.29% 37.94%
First American Finan 60.82 0.23% 0.14 570592 61.00 60.40 61.00 100 60.00 63.00 200 2.13% 17.80%
First Capital Realty 17.47 0.69% 0.12 291414 17.37 17.29 17.54 300 17.40 17.53 300 0.29% 28.93%
FIRST FIN. BANKSHS D 46.69 0.24% 0.11 266090 46.72 45.80 46.72 200 43.72 47.49 200 1.01% 29.07%
First Horizon 17.42 0.29% 0.05 4269088 17.42 17.01 17.44 100 17.00 17.51 400 1.63% 36.52%
First Midwest Bancor 21.72 -0.41% -0.09 469368 21.81 21.13 22.04 1700 21.71 21.72 1700 0.23% 36.43%
FIRST NATIONAL FIN. 48.76 0.33% 0.16 21893 48.96 48.59 49.24 100 48.58 49.07 100 0.91% 17.55%
First Republic Bank 176.83 2.15% 3.72 1043552 172.60 170.55 176.91 100 166.03 180.62 100 3.88% 20.35%
Franklin Resources 30.29 1.78% 0.53 3158348 29.97 29.93 30.44 100 26.97 30.49 100 0.10% 21.21%
Franklin Street Prop 5.68 1.43% 0.08 243851 5.56 5.55 5.68 200 4.86 5.68 2800 4.99% 29.98%
Fulton Financial Co. 17.09 -0.90% -0.15 775783 17.33 16.81 17.33 2000 16.86 17.63 400 0.26% 34.32%
Gallagher & , Arthur 135.06 1.56% 2.08 650097 133.44 133.44 135.14 200 132.71 136.50 100 2.03% 9.17%
Genworth Financial ' 3.54 0.00% 0.00 3139777 3.54 3.47 3.54 4900 3.52 3.55 900 2.31% -6.35%
Glacier Bancorp 58.84 0.36% 0.21 318339 58.67 57.53 59.00 100 58.55 63.23 300 1.47% 27.43%
Globe Life 102.10 0.33% 0.34 319274 101.99 101.12 102.36 100 97.66 109.40 200 4.20% 7.52%
Goldman Sachs Group 338.55 0.95% 3.20 4354775 338.90 334.54 341.35 500 339.75 340.25 2500 2.24% 28.38%
Great-West Lifeco 34.55 0.44% 0.15 488410 34.41 34.19 34.56 200 34.45 34.56 4000 0.47% 13.84%
Greenhill & 18.01 0.78% 0.14 155104 18.20 17.60 18.20 200 17.60 18.20 200 9.22% 48.35%
H+R REAL EST.INV.UTS 14.87 1.50% 0.22 673988 14.70 14.59 14.95 100 14.86 14.88 4000 -0.34% 11.89%
Hancock Whitney 42.99 -0.19% -0.08 333308 43.04 41.82 43.34 300 15.19 44.75 100 3.72% 26.37%
Hanover Insurance Gr 134.92 -0.66% -0.90 267351 136.66 134.62 136.97 100 134.05 158.45 100 0.52% 15.40%
Hartford FS 66.89 1.18% 0.78 2346550 66.11 65.74 67.02 1000 65.90 69.25 100 0.50% 36.57%
Healthcare Realty Tr 31.47 1.78% 0.55 683807 31.07 30.98 31.48 300 30.50 31.56 700 1.84% 6.32%
Healthpeak Propertie 33.15 1.97% 0.64 1954311 32.64 32.52 33.16 100 32.51 33.40 100 1.59% 9.66%
Highwoods Properties 43.52 0.32% 0.14 587585 43.55 43.11 43.81 500 42.90 44.77 100 1.21% 9.82%
Home Capital Group 30.75 1.49% 0.45 132499 30.45 30.00 30.82 200 30.51 30.78 100 -1.60% 3.54%
Horace Mann Educator 42.23 -0.61% -0.26 143484 42.59 41.56 42.84 100 34.39 45.80 700 0.93% 0.45%
Host Hotels & Resort 17.56 0.72% 0.12 6304046 17.36 17.16 17.57 1400 17.30 17.60 100 0.11% 20.03%
Huntington Bancshare 16.10 -1.59% -0.26 10011750 16.32 15.82 16.32 1500 15.97 16.15 8300 0.31% 27.47%
IA Financial Corp 68.53 0.69% 0.47 240449 68.06 67.64 68.72 100 68.21 68.60 1400 -1.96% 24.19%
IGM Financial 40.23 1.87% 0.74 211395 39.67 39.59 40.23 100 40.00 40.25 200 1.75% 16.57%
Intact Financial Co. 162.15 1.10% 1.77 245873 160.75 160.75 163.05 100 162.14 162.64 100 2.92% 7.58%
Intercontinental Exc 119.86 1.41% 1.67 2091622 118.64 118.60 119.88 100 117.38 120.00 200 3.29% 3.96%
International Bancsh 46.47 -0.19% -0.09 106027 46.72 45.25 46.72 200 46.47 46.56 300 1.84% 24.12%
Invesco 26.83 2.72% 0.71 4209513 26.41 26.15 26.88 100 26.23 27.00 100 3.67% 53.93%
Invesco Mortgage Cap 3.80 -1.81% -0.07 4542012 3.90 3.80 3.91 600 3.82 3.84 3600 -4.04% 12.43%
Jones Lang Lasalle 180.56 0.52% 0.93 382817 180.70 178.04 181.68 100 110.00 181.43 100 -0.91% 21.70%
JPMorgan Chase 152.17 0.63% 0.96 17694125 151.25 149.32 152.20 900 152.36 152.54 300 -1.90% 19.75%
KEMPER CORP. DL-,10 83.02 -0.12% -0.10 145461 83.42 82.45 83.50 300 68.00 92.00 600 3.03% 8.06%
Keycorp 20.60 -0.96% -0.20 9358906 20.85 20.22 20.85 300 20.60 20.65 100 1.33% 25.53%
Kilroy Realty Co. 67.10 -0.64% -0.43 805933 67.75 66.55 68.20 300 59.50 68.00 300 0.45% 16.90%
Kimco Realty 19.93 2.31% 0.45 14309095 19.23 19.07 19.93 200 19.96 20.06 2000 2.63% 32.78%
Laurentian Bank of C 40.38 -0.57% -0.23 92020 40.67 40.33 40.67 2000 40.38 40.50 2000 -0.27% 29.42%
Lexington Realty Tru 11.68 1.74% 0.20 665578 11.54 11.47 11.69 100 11.18 11.76 100 2.10% 9.98%
Lincoln National 64.19 -0.39% -0.25 1524094 64.61 63.53 64.78 100 49.64 71.15 100 1.94% 27.59%
Loews 54.03 0.02% 0.01 436648 54.04 53.68 54.16 1000 48.00 55.00 100 1.92% 20.01%
M and T Bank 153.89 -1.08% -1.68 1316446 155.07 151.03 155.59 500 153.89 164.00 400 0.67% 20.89%
Macerich 12.50 1.38% 0.17 3745713 12.54 12.30 12.63 500 12.21 12.50 100 1.13% 17.15%
Mack-Cali Realty Co. 16.20 2.02% 0.32 903206 16.01 15.86 16.24 5000 15.85 20.91 500 1.82% 30.02%
Manulife Financial 26.76 -1.04% -0.28 5227374 27.03 26.64 27.13 800 26.74 26.80 11800 -1.18% 18.15%
Markel 1205.30 0.44% 5.31 28482 1200.21 1194.88 1207.20 10 1029.53 1225.00 10 3.08% 16.65%
Marsh & McLennan Cos 126.96 1.21% 1.52 1624161 124.87 124.62 127.13 100 124.62 127.94 100 1.71% 8.51%
MasterCard 386.49 2.16% 8.17 2942155 381.17 380.97 387.37 400 385.62 386.90 300 2.32% 8.28%
MBIA 10.01 0.60% 0.06 229852 10.01 9.84 10.11 100 5.97 11.75 100 0.50% 52.13%
Mercury General Co. 65.12 0.08% 0.05 325697 65.41 64.58 65.46 100 61.88 66.78 600 2.50% 24.73%
MetLife 62.30 -0.69% -0.43 4553769 62.83 61.90 62.92 100 62.30 62.40 100 1.61% 32.69%
MFA Financial 4.22 -0.24% -0.01 2557225 4.25 4.19 4.26 200 4.20 4.21 2300 1.20% 8.48%
Mid-America Apartmen 149.54 1.35% 1.99 542348 148.01 147.51 149.58 100 132.35 159.97 100 2.13% 18.04%
Moodys 318.51 1.06% 3.34 694896 317.03 316.70 319.62 100 288.11 588.88 100 1.73% 9.74%
Morgan Stanley 80.82 0.04% 0.03 9930807 81.35 79.85 81.41 300 81.00 81.15 300 0.77% 17.93%
MSCI 469.65 2.68% 12.24 328306 460.00 460.00 470.67 100 396.07 479.00 100 5.47% 5.18%
NASDAQ Inc 160.05 1.66% 2.61 658852 157.73 157.73 161.13 100 158.20 160.66 100 4.25% 20.57%
National Bank of Can 86.87 -0.02% -0.02 1209050 87.05 86.75 87.20 100 86.80 86.97 1200 0.86% 21.26%
National Retail Prop 46.01 2.88% 1.29 1319656 45.70 45.40 46.33 200 45.66 46.95 500 1.39% 12.44%
New York Community B 12.60 -0.16% -0.02 4174317 12.61 12.43 12.63 16000 12.41 12.67 100 0.96% 19.43%
Northern Trust 108.53 -1.42% -1.56 1077987 109.91 108.11 109.91 500 108.58 111.69 100 1.90% 16.52%
Ocwen Financial Co. 25.52 -2.97% -0.78 51539 26.55 25.16 27.03 100 23.45 28.62 100 -8.99% -11.73%
Old National Bancorp 19.14 -0.62% -0.12 532314 19.23 18.79 19.32 100 16.53 20.00 100 0.18% 15.58%
Old Republic Intl Co 23.52 0.47% 0.11 2923272 23.57 23.45 23.65 200 23.70 24.05 300 0.77% 19.33%
Omega Healthcare Inv 37.14 0.00% 0.00 2166451 37.20 36.85 37.50 1000 37.01 37.30 400 -3.83% 2.26%
Onex Co. 80.39 0.94% 0.75 105867 80.00 79.65 80.43 100 80.01 80.63 100 1.34% 10.03%
PacWest Bancorp. 39.49 -0.95% -0.38 550989 39.32 38.64 39.77 100 38.48 41.00 500 0.13% 55.47%
PARK NATIONAL DL 6,2 128.76 -0.05% -0.06 27541 129.70 126.17 129.70 300 127.86 140.70 200 -0.29% 22.62%
Peoples United Finan 17.91 -0.78% -0.14 3648368 18.07 17.62 18.09 100 18.00 18.28 100 0.17% 38.52%
PIEDMONT OFF. RLTY T 17.89 -0.56% -0.10 618602 18.15 17.75 18.15 500 17.01 18.00 100 1.42% 10.23%
PNC Financial Servic 174.79 -1.91% -3.40 3215452 178.38 172.12 178.54 100 172.50 175.90 100 -1.86% 17.31%
POTLATCHDELTIC CORP. 59.33 0.42% 0.25 241719 59.62 58.83 59.68 100 53.30 61.00 200 3.18% 18.61%
Power Corporation of 34.29 0.53% 0.18 1262255 34.19 33.88 34.31 200 34.21 34.29 300 1.57% 17.31%
Principal Financial 63.15 0.16% 0.10 1049423 63.30 62.72 63.45 100 57.90 63.90 1600 2.83% 27.29%
Proassurance Co. 27.25 -1.70% -0.47 200915 27.78 27.11 27.89 300 26.75 28.10 100 -0.69% 53.18%
Progressive 100.40 3.31% 3.22 4481298 97.74 97.51 101.49 100 96.92 102.10 100 5.71% 1.54%
Prologis 112.36 2.46% 2.70 2539561 110.64 110.01 112.50 100 107.50 119.70 100 3.61% 12.74%
Prosperity Bancshare 75.22 -0.27% -0.20 181287 75.46 74.05 75.72 100 69.33 80.00 100 0.59% 8.45%
Provident Financialr 23.23 0.13% 0.03 210272 23.24 22.70 23.27 100 16.51 24.04 1100 1.80% 29.34%
Prudential Financial 97.30 -0.04% -0.04 2882393 97.24 96.74 97.95 100 97.35 98.49 200 4.66% 24.63%
Public Storage 267.75 1.54% 4.06 871920 265.57 264.96 268.26 100 225.00 277.00 600 4.28% 15.94%
Raymond James Financ 130.00 0.50% 0.65 550770 129.67 128.06 130.58 100 124.10 150.00 1000 3.28% 35.88%
Rayonier 35.44 0.97% 0.34 606249 35.30 34.82 35.45 100 35.19 35.58 500 3.32% 20.63%
Realty Income 66.92 2.39% 1.56 2613766 65.91 65.71 66.95 400 66.70 67.00 100 2.31% 7.64%
Redwood Trust 10.29 -0.10% -0.01 766599 10.35 10.22 10.43 200 10.25 10.70 3200 -1.72% 17.20%
Regency Centers 59.13 1.63% 0.95 1257039 58.50 58.50 59.32 1500 57.70 59.14 1700 1.91% 29.70%
Regions Financial 20.97 -1.22% -0.26 9283146 21.23 20.55 21.26 2000 20.97 21.08 400 -0.38% 30.09%
Reinsurance Group of 131.53 -1.28% -1.70 373440 133.05 130.81 133.05 100 110.00 132.04 200 2.75% 13.49%
RenaissanceRe 173.55 1.27% 2.17 435856 171.28 170.62 173.60 100 136.29 190.00 100 2.81% 4.66%
Riocan Real Estate I 20.26 0.85% 0.17 1707718 20.13 20.08 20.30 2000 20.25 20.30 3700 1.15% 20.96%
RLI CORP. DL 1 114.73 0.15% 0.17 72327 115.60 113.75 115.60 100 113.79 133.91 100 0.83% 10.16%
Royal Bank of Canada 118.02 0.58% 0.68 8582005 117.72 117.40 118.02 1300 117.90 118.03 300 1.04% 12.84%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 62.79 0.42% 0.26 383360 62.74 62.48 63.10 500 62.77 62.83 300 0.22% 9.26%
Selective Insurance 76.37 0.35% 0.27 131909 76.48 75.59 77.82 600 76.37 76.51 100 2.10% 14.02%
Service Properties T 12.40 0.32% 0.04 464052 12.43 12.18 12.49 500 12.45 13.00 1000 -1.51% 7.92%
Signature Bank 231.97 0.94% 2.15 430499 233.51 225.31 233.51 100 228.00 240.00 300 3.23% 71.46%
Simon Property Group 114.57 0.71% 0.81 2314149 115.00 113.62 115.56 100 114.00 114.65 100 0.21% 34.35%
SL Green Realty 70.64 1.61% 1.12 751257 70.15 69.29 70.66 100 69.07 70.70 200 -1.11% 15.20%
SLM CORPORATION 18.93 -0.11% -0.02 6210969 19.21 18.73 19.21 1300 18.58 19.09 2200 -0.58% 52.78%
SMARTCENTRES REIT V. 28.06 0.61% 0.17 244749 27.97 27.74 28.20 1400 28.05 28.17 200 0.54% 21.58%
St. Joe 45.95 2.59% 1.16 124581 45.39 44.80 46.00 100 34.10 46.48 200 5.58% 8.24%
Starwood Property Tr 25.43 0.67% 0.17 1526664 25.40 25.07 25.49 500 25.09 25.44 500 2.62% 31.76%
State Street 86.51 -0.20% -0.17 2724629 86.81 85.73 87.06 200 86.60 90.00 100 2.49% 18.87%
Stifel Financial Co. 69.01 0.70% 0.48 418988 68.82 67.80 69.59 100 27.05 69.01 300 3.32% 36.76%
Sun Life Financial 64.77 -0.11% -0.07 680104 65.02 64.41 65.23 1000 64.63 64.84 1800 0.70% 14.43%
Sunstone Hotel Inves 12.57 -0.63% -0.08 1659154 12.75 12.50 12.75 1000 11.75 13.14 100 -0.32% 10.94%
SVB Financial 511.71 0.93% 4.71 594810 512.69 497.70 512.70 100 450.00 540.00 100 4.41% 31.94%
Synovus Financial Co 45.88 -0.95% -0.44 780913 46.50 45.25 46.59 1500 18.32 50.00 100 0.55% 41.74%
T. Rowe Price Group 177.35 1.39% 2.43 828517 176.45 175.32 177.59 1400 177.27 177.29 500 -1.15% 15.54%
Tanger Factory Outle 16.93 0.24% 0.04 2261617 17.08 16.69 17.32 1400 16.76 17.00 200 3.29% 69.98%
TFS Financial Co. 20.10 0.40% 0.08 170568 20.00 19.64 20.13 100 18.72 20.64 400 -2.09% 14.01%
TMX Group 135.23 -0.05% -0.07 103017 135.87 134.50 136.83 100 134.66 135.47 100 0.09% 6.36%
Toronto-Dominion Ban 82.62 -0.41% -0.34 3161272 82.97 82.32 83.23 300 82.58 82.65 1700 -0.07% 14.88%
Travelers Companies 154.36 -0.69% -1.07 1181349 155.53 153.78 155.97 100 142.10 161.00 100 2.66% 9.97%
Truist Financial 57.22 -4.14% -2.47 9229129 58.96 56.52 59.11 200 57.25 57.35 500 -3.43% 19.38%
TRUSTMARK CORP. 33.19 -0.57% -0.19 195532 33.40 32.48 33.64 10000 31.75 33.75 10000 -0.27% 21.53%
Two Harbors Investme 7.44 0.13% 0.01 1794893 7.44 7.39 7.47 200 7.41 7.49 11100 0.00% 16.80%
U.S. Bancorp 56.33 -2.17% -1.25 13346377 56.84 54.53 57.19 1400 56.36 56.75 200 -0.79% 20.91%
UDR 44.87 1.56% 0.69 1711097 44.24 44.23 44.97 100 33.08 49.99 100 2.05% 16.76%
UMB Financial Co. 93.32 0.34% 0.32 337221 93.24 90.84 94.80 100 93.21 93.32 600 2.19% 35.27%
Umpqua Hldgs. 18.13 -0.33% -0.06 1205351 18.19 17.74 18.30 1500 16.51 18.97 100 2.08% 20.15%
United Bankshares 38.96 -0.05% -0.02 271250 38.91 38.02 39.00 100 31.70 42.00 300 1.17% 20.31%
Unum Group 28.89 -0.52% -0.15 1926587 29.01 28.58 29.18 200 28.00 29.00 200 6.06% 25.94%
Valley National Banc 13.85 -0.14% -0.02 1810800 13.95 13.58 13.95 2500 13.52 13.90 800 1.02% 42.05%
Ventas 55.64 2.02% 1.10 1404030 54.83 54.51 55.73 100 54.30 56.00 5000 1.33% 13.46%
Visa 226.28 1.94% 4.30 8698106 223.89 223.85 227.63 300 226.14 226.47 800 2.53% 3.45%
Vornado Realty Trust 44.85 -0.33% -0.15 1498783 45.15 44.40 45.15 100 44.90 45.50 100 -1.19% 20.11%
Waddell & Reed Finan 24.95 0.00% 0.00 223377 24.95 24.95 24.98 1000 14.65 25.00 100 0.08% -2.04%
Washington Federal 32.24 1.45% 0.46 510210 31.98 31.36 32.29 300 30.21 33.06 200 4.54% 25.25%
Washington Real Esta 22.90 0.09% 0.02 408860 22.97 22.67 22.97 200 22.00 24.41 4400 0.39% 5.87%
Webster Financial Co 56.30 -1.11% -0.63 414180 57.09 55.04 57.09 200 16.40 59.00 400 0.64% 33.57%
Weingarten Realty In 30.77 12.55% 3.43 9747065 29.34 29.27 30.85 100 30.80 31.19 100 13.79% 41.99%
Wells Fargo 42.24 0.60% 0.25 44146305 42.10 41.03 42.26 500 42.30 42.39 4700 5.52% 39.96%
Welltower Inc 76.25 1.54% 1.16 1888267 75.54 75.11 76.61 100 75.05 76.33 600 0.83% 18.00%
WESTAMERICA BANCORPO 63.99 0.05% 0.03 69467 64.30 63.09 64.30 300 63.99 64.15 200 0.76% 15.74%
WESTERN UNION 25.76 0.70% 0.18 5046417 25.75 25.70 26.16 100 25.50 27.50 100 2.83% 17.41%
Weyerhaeuser 38.51 1.29% 0.49 3442483 38.27 38.10 38.74 100 38.51 38.78 800 4.00% 14.85%
WHITE MTNS INS. GRP 1163.33 1.53% 17.49 17161 1145.00 1145.00 1165.85 100 0.00 1162.40 100 0.87% 16.26%
Wintrust Financial C 76.36 -0.59% -0.45 234186 77.40 75.08 77.45 100 76.35 76.45 300 0.39% 25.00%
Zions Bancorp. 55.81 -0.76% -0.43 1553661 56.45 54.76 56.45 100 52.90 55.98 100 1.47% 28.48%