Finanz und Wirtschaft 
23.03.2019 13:36:32
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 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
Autoupdate
|
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 | - | - | - | - | - |