24.10.2021 08:19:33
DJ US FINANCIALS PR
871.64
USD
9.0500
1.05%
23.10.2021 00:01
 
Chart
Kursdaten
Kurs 871.64 Eröffnung 864.86
Diff. absolut 9.05 Tages-Hoch 872.67
Diff. % 1.05 % Tages-Tief 864.86
Volumen 429751590 Umsatz -
Schlusskurs vom 21.10.2021 862.59 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.10.2021 / 00:01
Währung USD Aktualisierungsstand 24.10.2021 / 08:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 32.01% 872.7 640.0
1 Woche 2.67% 872.7 844.7
1 Monat 7.64% 872.7 807.9
3 Monate 8.92% 872.7 788.5
6 Monate 14.09% 872.7 763.9
1 Jahr 50.02% 872.7 537.8
3 Jahre 53.72% 872.7 399.5
30.98
26.51
1.13
32.01
12.64
SMI
-3.32
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.98,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":-3.32,"chartHeight":14.725729204526,"year":2020,"ID_NOTATION":"1047672"},"2021":{"performance":32.01,"chartHeight":25.308027477645,"year":2021,"ID_NOTATION":"1047672"}}
{"2019":{"performance":26.51,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0766235383805,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.64,"chartHeight":21.733215547605,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.246215208046,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.91,"chartHeight":23.559871090367,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.041375721981,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.537407868603,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.57,"chartHeight":23.152257045752,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.730082764974,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.603587667373,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.96,"chartHeight":16.829916990082,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.308027477645,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.2510771312,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.3,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.10.2021 08:19:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 165.67 0.55% 0.91 106359 165.99 164.36 167.72 100 163.32 175.88 600 3.52% 62.90%
AFLAC 56.54 0.75% 0.42 1895796 56.39 55.97 56.76 1700 55.69 57.00 100 1.78% 27.14%
AGF ManagementPref. 7.77 0.39% 0.03 113090 7.73 7.73 7.88 1000 7.76 7.82 4300 1.97% 27.80%
AGNC Investment 16.55 -0.30% -0.05 4834695 16.60 16.43 16.63 100 16.57 16.60 100 2.03% 6.09%
Alexandria Real Est. 208.24 0.81% 1.68 672305 207.42 207.14 209.76 100 173.88 208.69 100 3.27% 16.84%
ALLIED PROP.REAL EST 42.82 -0.19% -0.08 384670 43.06 42.76 43.60 1000 42.76 42.99 100 3.68% 13.19%
Allstate Corp 128.00 0.97% 1.23 1837694 127.26 126.46 128.46 100 114.49 129.10 100 0.98% 16.44%
American Campus Comm 51.27 -0.23% -0.12 485303 51.56 51.20 51.70 100 45.00 56.00 200 -0.68% 19.87%
American Express 187.08 5.42% 9.61 6026087 185.00 182.20 189.03 500 186.20 186.90 500 6.41% 54.73%
American Financial G 139.32 1.22% 1.68 170299 138.00 137.97 139.62 100 137.65 140.00 200 4.74% 59.00%
American Internation 60.01 1.27% 0.75 3734207 59.64 59.32 60.16 1000 59.75 60.01 1000 2.97% 58.51%
AMERICAN NATL GRP DL 189.31 -0.15% -0.28 24679 190.00 189.00 190.00 200 188.95 189.43 2400 0.15% 96.95%
American Tower 284.45 1.94% 5.41 1496558 279.78 279.00 285.31 100 273.00 284.45 100 5.61% 26.73%
Ameriprise Financial 298.20 0.71% 2.09 606980 296.62 295.32 298.94 100 290.00 306.33 100 2.87% 53.45%
Annaly Capital Manag 8.69 -0.23% -0.02 10943377 8.71 8.65 8.74 23000 8.68 8.71 500 1.28% 2.84%
Aon PLC A 320.82 0.44% 1.41 947589 320.15 317.02 321.90 100 240.00 322.99 100 3.72% 51.85%
Apartment Investment 7.44 0.54% 0.04 1545889 7.40 7.39 7.57 400 7.00 7.77 100 -0.13% 40.91%
Arch Capital Group 43.21 0.70% 0.30 1158411 42.93 42.82 43.40 200 41.21 100.00 200 1.74% 19.79%
Argo Group Intl 54.79 0.64% 0.35 46855 54.63 54.11 54.94 100 54.27 63.69 100 -1.81% 25.38%
ARTIS REAL EST.INV.T 11.82 -0.25% -0.03 149351 11.86 11.82 11.94 400 11.79 11.84 5100 1.20% 10.88%
Associated Banc-Corp 22.62 -0.79% -0.18 1535959 21.75 21.75 22.82 700 20.30 25.10 100 3.19% 32.67%
Assurant 165.59 0.34% 0.56 266510 165.52 164.54 166.68 100 110.19 167.40 100 1.91% 21.56%
Assured Guaranty 54.72 -0.26% -0.14 434484 54.95 54.70 55.68 100 54.00 60.00 3000 3.52% 73.77%
Avalonbay Communitie 232.76 0.32% 0.75 367927 232.72 232.12 234.61 100 75.00 234.03 100 0.92% 45.09%
Axis Capital 52.02 -0.61% -0.32 348618 52.57 51.76 52.57 500 40.00 66.00 100 0.13% 3.23%
BancorpSouth 30.71 -1.00% -0.31 950195 30.97 30.48 31.18 300 19.41 32.75 100 2.43% 11.92%
Bank of America 47.57 1.58% 0.74 36225598 46.99 46.99 47.62 100 47.54 47.55 1400 2.59% 56.94%
Bank of Hawaii Co. 86.46 0.86% 0.74 155654 85.71 85.71 86.68 100 78.00 89.00 100 3.91% 12.84%
Bank of Montreal 135.47 0.40% 0.54 4521957 134.89 134.24 136.04 100 135.35 135.62 1000 2.10% 39.98%
Bank of New York Mel 59.71 -0.05% -0.03 4978550 59.99 59.52 60.52 200 59.00 60.10 1000 4.46% 40.69%
Bank of Nova Scotia 81.75 0.22% 0.18 3078144 81.53 81.44 81.92 1500 81.71 81.77 2400 2.59% 18.82%
Berkshire Hathaway ' 289.24 0.84% 2.42 3407466 287.66 286.24 289.80 400 288.95 289.19 900 1.77% 24.74%
Blackrock 914.97 1.24% 11.25 372100 904.80 900.01 916.06 100 890.00 922.74 100 0.85% 26.81%
BOARDWALK REAL EST. 54.66 2.82% 1.50 283573 53.17 53.17 54.98 100 54.66 54.80 400 7.96% 62.00%
BOK FINL CORP. DL-,0 101.81 1.84% 1.84 150413 99.74 99.74 101.87 100 101.62 101.81 5500 7.54% 48.67%
Boston Properties 117.83 0.77% 0.90 443184 117.42 116.50 118.36 300 107.00 119.50 100 0.74% 24.65%
Brandywine Realty Tr 13.84 -0.43% -0.06 659106 13.93 13.82 14.02 100 12.66 14.69 100 -1.63% 16.20%
Brookfield Asset Mgm 75.46 0.98% 0.73 1070800 74.32 74.24 75.55 200 75.37 75.49 500 3.80% 43.41%
Brown & Brown 66.49 1.31% 0.86 1188438 65.81 65.64 66.61 200 54.00 68.00 200 3.37% 40.24%
Camden Property Trus 159.05 0.45% 0.72 324745 158.81 158.16 159.81 100 25.29 163.01 100 1.36% 59.18%
Canaccord Genuity 14.09 0.28% 0.04 122698 13.98 13.82 14.11 100 14.09 14.10 1000 2.25% 26.25%
Canadian Imperial Bk 150.01 0.81% 1.20 1300661 149.00 148.79 150.01 100 149.90 150.05 600 1.65% 37.98%
Canadian Western Ban 39.57 0.18% 0.07 88017 39.58 39.54 39.81 400 39.53 39.64 100 0.53% 38.26%
Capital One 167.84 1.30% 2.15 2943392 167.00 165.63 169.43 100 163.65 168.05 100 -0.32% 69.79%
Capitol Federal Fina 11.88 0.42% 0.05 266274 11.83 11.82 11.94 800 11.65 12.33 6700 0.25% -4.96%
Cathay General Banco 42.97 0.82% 0.35 177244 42.74 42.22 43.04 100 43.00 43.88 500 4.88% 33.49%
CBL & Associates Pro 0.17 -4.72% -0.01 686830 0.17 0.17 0.18 6100 0.09 0.14 3600 -5.07% 313.25%
CBRE Group 'A' 103.92 1.53% 1.57 856093 102.91 102.25 104.26 100 102.35 106.75 300 2.41% 65.69%
CDN APARTMENT PROP. 61.29 0.20% 0.12 493328 61.11 61.02 62.23 100 61.17 61.43 100 2.90% 22.60%
Charles Schwab 83.55 1.59% 1.31 5740150 82.37 82.26 83.74 200 80.25 83.55 600 3.28% 57.52%
CHARTWELL RETIREM.RE 12.35 0.49% 0.06 330270 12.35 12.24 12.38 200 12.31 12.37 1000 3.87% 10.37%
Chimera Investment C 15.50 -0.39% -0.06 895769 15.58 15.46 15.63 100 15.46 15.71 100 1.17% 51.22%
Chubb Ltd 188.11 1.01% 1.89 1387609 187.15 185.82 188.59 100 177.70 227.16 100 3.75% 22.21%
CI Financial Co. 28.10 -0.46% -0.13 306548 28.23 28.05 28.39 200 28.01 28.25 200 5.05% 78.07%
Cincinnati Financial 122.19 2.01% 2.41 395531 119.96 119.96 122.26 5600 122.18 122.23 400 2.73% 39.85%
CIT Group 52.08 1.15% 0.59 374504 51.50 51.25 52.35 100 48.00 52.08 200 -1.18% 45.07%
Citigroup 71.37 1.22% 0.86 14625109 70.77 70.68 71.89 300 71.27 71.37 2300 -1.27% 15.75%
CME Group 217.95 1.47% 3.16 1184749 215.00 214.37 218.67 400 217.80 217.94 100 2.86% 19.72%
CNO Financial Group 25.76 0.16% 0.04 621050 25.80 25.57 25.98 100 25.60 31.45 100 0.12% 15.88%
Colliers Internation 178.79 0.49% 0.88 43880 178.51 176.84 179.95 100 178.43 180.00 100 3.05% 57.83%
Comerica 88.39 1.97% 1.71 1071311 87.38 87.17 88.74 100 80.80 91.88 100 6.49% 58.23%
COMINAR REAL EST.INV 10.36 0.19% 0.02 235850 10.35 10.21 10.37 400 10.36 10.41 400 2.57% 27.74%
Commerce Bancshares 72.16 1.05% 0.75 281814 71.40 71.39 72.40 200 69.46 73.12 100 1.29% 9.83%
Corporate office Pro 27.95 -0.43% -0.12 297289 28.19 27.91 28.28 100 27.00 605.02 100 -1.69% 7.17%
Cullen/Frost Bankers 131.31 1.78% 2.30 327541 129.46 129.46 131.77 100 131.31 132.30 100 6.19% 50.53%
Diamondrock Hospital 9.32 -0.43% -0.04 1584817 9.31 9.25 9.49 100 8.00 10.02 200 0.32% 12.97%
Digital Realty Trust 156.89 1.36% 2.11 969407 155.00 153.98 157.10 100 130.00 166.00 100 6.34% 12.46%
Discover Financial S 125.18 0.27% 0.34 2540454 125.14 124.39 127.25 500 124.20 125.18 500 -3.16% 38.27%
Diversified Healthca 3.73 -2.10% -0.08 965767 3.81 3.73 3.84 5700 3.55 3.88 100 0.27% -9.47%
Douglas Emmett 33.69 -0.35% -0.12 540110 33.94 33.61 34.23 300 33.06 33.81 800 0.09% 15.46%
DREAM OFFICE R.E.I. 23.62 -0.80% -0.19 134085 23.80 23.60 23.91 200 23.56 23.74 200 -1.13% 19.29%
Duke Realty Co. 55.52 0.60% 0.33 1027158 55.22 54.92 55.80 200 47.00 59.73 100 4.32% 38.90%
DUNDEE CORP. A 1.48 1.37% 0.02 66621 1.49 1.46 1.52 14000 1.47 1.50 8500 -0.67% 6.47%
E-L FINL CORP. LTD 892.50 -0.61% -5.50 1011 897.50 892.50 897.50 100 890.00 904.00 100 -0.83% 0.00%
East West Bancorp 84.64 -0.82% -0.70 764608 86.12 83.83 86.60 3000 84.61 84.64 8000 2.22% 66.91%
EastGroup Properties 191.17 0.45% 0.85 122737 190.75 190.51 192.22 100 92.22 8385.05 100 4.97% 38.47%
EPR Properties 51.48 0.00% 0.00 466484 51.60 51.20 51.89 100 51.15 51.63 100 -2.22% 58.40%
Equifax 268.28 5.01% 12.81 1068209 255.51 255.50 270.91 400 220.00 269.75 100 1.64% 39.12%
Equity Commonwealth 26.65 -0.93% -0.25 596188 26.91 26.61 26.95 200 25.00 34.08 200 -1.44% -2.31%
Equity Lifestyle Pro 86.11 1.09% 0.93 497144 85.52 85.17 86.33 100 54.34 90.00 100 3.04% 35.91%
Equity Residential 85.41 0.38% 0.32 1341679 85.45 85.10 86.09 200 78.98 87.00 100 0.98% 44.08%
ERIE INDEMNITY CO. A 202.39 1.55% 3.09 48493 199.84 199.16 202.54 100 167.65 202.39 500 4.08% -17.59%
Essex Property Trust 335.36 0.71% 2.38 124917 333.98 333.86 336.50 300 298.00 340.00 100 0.68% 41.25%
Everest Re Group 280.92 0.48% 1.34 152059 281.07 277.95 281.88 200 185.00 282.49 100 0.88% 20.01%
EXTENDICARE INC. 7.20 0.42% 0.03 183517 7.20 7.16 7.23 2800 7.20 7.21 200 -0.28% 8.43%
Extra Space Storage 185.93 0.44% 0.81 528297 185.91 185.42 187.42 100 150.10 189.99 200 1.62% 60.48%
EZCORP 7.64 -2.18% -0.17 344521 7.83 7.61 7.83 100 7.20 8.40 400 -4.50% 59.50%
F.N.B. Corp. 12.16 0.75% 0.09 1653488 12.09 12.04 12.21 200 12.07 12.83 100 1.33% 28.00%
Fairfax Financial 507.00 -0.20% -1.00 21340 506.94 505.62 509.66 100 506.84 509.16 100 -1.69% 16.86%
Federal Realty Inves 120.71 -0.18% -0.22 378446 121.47 119.69 121.67 200 119.71 130.00 100 -2.68% 41.81%
Federated Hermes B 33.13 -0.09% -0.03 312329 33.30 32.95 33.53 100 29.69 36.50 1000 0.33% 14.68%
Fifth Third Bancorp 45.49 0.91% 0.41 2947788 45.46 45.08 45.66 200 45.25 45.65 100 4.33% 65.00%
First American Finan 73.80 -1.60% -1.20 446833 75.35 73.58 75.56 100 69.97 78.00 100 0.87% 42.94%
First Capital REIT 18.04 -0.61% -0.11 613922 18.14 18.00 18.27 1600 18.04 18.13 900 -0.50% 33.14%
FIRST FIN. BANKSHS D 51.04 4.16% 2.04 421594 50.09 48.71 51.22 800 47.30 51.07 7700 7.00% 41.09%
First Horizon 17.06 0.83% 0.14 2898872 16.95 16.93 17.22 1200 15.40 17.21 600 1.55% 33.70%
First Midwest Bancor 19.97 0.76% 0.15 546979 19.78 19.74 20.02 100 18.35 21.86 500 4.28% 25.44%
FIRST NATIONAL FIN. 45.30 0.02% 0.01 25056 45.30 45.02 45.73 1000 45.24 45.30 100 -1.22% 9.21%
First Republic Bank 218.14 1.53% 3.29 614307 216.16 215.71 219.53 100 208.84 234.09 300 3.68% 48.47%
Franklin Resources 30.73 1.72% 0.52 2355211 30.26 30.23 30.75 400 28.00 30.75 100 2.26% 22.97%
Franklin Street Prop 4.77 -3.64% -0.18 279995 4.93 4.77 4.96 100 4.76 4.78 200 -7.74% 9.15%
Fulton Financial Co. 16.82 0.84% 0.14 744837 16.74 16.65 16.86 100 16.57 16.87 200 4.67% 32.23%
Gallagher & , Arthur 165.17 1.05% 1.71 508972 163.89 163.53 165.75 100 160.58 164.85 200 1.41% 33.51%
Genworth Financial ' 4.48 0.22% 0.01 2183656 4.49 4.46 4.56 100 4.40 4.48 200 3.23% 18.52%
Glacier Bancorp 57.07 1.82% 1.02 269309 56.40 53.55 57.18 100 47.18 60.00 500 5.82% 24.04%
Globe Life 93.20 -0.18% -0.17 418728 93.30 92.72 94.22 100 77.80 98.54 100 -4.37% -1.85%
Goldman Sachs Group 414.32 1.65% 6.73 2411032 409.99 409.10 415.36 100 413.21 414.20 100 2.03% 57.11%
Great-West Lifeco 36.97 0.08% 0.03 1076679 36.90 36.90 37.17 100 36.93 37.03 900 -2.89% 21.81%
Greenhill & 15.80 -0.63% -0.10 44068 15.83 15.70 16.02 600 10.60 16.40 100 -1.74% 30.15%
H+R REAL EST.INV.UTS 16.50 -0.66% -0.11 651529 16.63 16.39 16.68 6000 16.48 16.55 500 0.73% 24.15%
Hancock Whitney 51.61 0.62% 0.32 330204 51.46 51.36 52.09 300 47.98 51.63 6600 6.74% 51.70%
Hanover Insurance Gr 132.67 0.20% 0.26 165801 133.16 131.80 133.63 100 107.21 133.57 100 -1.24% 13.47%
Hartford FS 74.10 1.55% 1.13 2038102 73.28 73.01 74.37 100 74.00 75.00 500 2.75% 51.29%
Healthcare Realty Tr 32.81 -1.00% -0.33 494835 33.13 32.80 33.30 100 28.25 34.02 600 0.68% 10.84%
Healthpeak Propertie 34.72 -0.17% -0.06 2453517 34.78 34.67 35.01 900 29.01 36.21 100 0.23% 14.85%
Highwoods Properties 46.40 0.50% 0.23 358848 46.41 46.22 46.82 100 14.90 49.50 500 -0.32% 17.08%
Home Capital Group 39.76 0.33% 0.13 62513 39.74 39.67 40.11 100 39.62 39.86 100 1.35% 33.87%
Horace Mann Educator 40.62 -0.02% -0.01 98100 40.73 40.41 40.84 200 38.75 52.00 700 2.16% -3.38%
Host Hotels & Resort 16.89 0.84% 0.14 5389739 16.74 16.68 17.00 12600 16.88 16.89 162000 0.66% 15.45%
Huntington Bancshare 16.68 1.15% 0.19 7150385 16.58 16.55 16.80 100 16.68 16.75 1000 3.41% 32.07%
IA Financial Corp 74.63 0.76% 0.56 99708 74.48 74.10 74.92 200 74.55 74.81 100 2.09% 35.25%
IGM Financial 48.14 0.50% 0.24 228253 47.91 47.85 48.16 100 48.00 48.20 1100 3.44% 39.50%
Intact Financial Co. 169.78 0.23% 0.39 262211 169.00 168.26 170.07 200 169.50 169.80 500 1.28% 12.65%
Intercontinental Exc 131.60 1.54% 1.99 1575803 129.75 129.74 131.86 100 109.67 132.20 100 1.71% 14.15%
International Bancsh 42.94 1.78% 0.75 161102 42.25 42.09 42.99 500 42.89 43.58 100 2.90% 14.69%
Invesco 25.12 0.48% 0.12 3464431 25.27 24.87 25.40 200 23.89 26.00 1000 0.16% 44.12%
Invesco Mortgage Cap 3.16 -0.63% -0.02 3360803 3.18 3.11 3.18 1500 3.15 3.17 300 -2.17% -6.51%
Jones Lang Lasalle 263.19 3.25% 8.28 390086 255.70 255.42 264.26 100 215.22 295.00 100 3.77% 77.39%
JPMorgan Chase 171.78 1.35% 2.28 8817895 170.03 169.70 172.09 400 171.41 171.73 300 3.10% 35.19%
KEMPER CORP. DL-,10 68.36 2.06% 1.38 226411 67.00 66.83 68.41 100 55.33 87.02 600 3.36% -11.02%
Keycorp 24.04 1.09% 0.26 7746075 24.00 23.93 24.30 2000 23.91 24.05 700 4.43% 46.50%
Kilroy Realty Co. 69.36 -0.16% -0.11 358302 69.68 69.14 70.25 100 61.72 84.00 100 -0.49% 20.84%
Kimco Realty 22.96 0.44% 0.10 2401478 22.92 22.77 23.16 100 19.99 23.13 200 2.00% 52.96%
Laurentian Bank of C 40.82 -0.27% -0.11 116717 40.85 40.76 41.07 2000 40.78 40.94 2000 -0.02% 30.83%
Lexington Realty Tru 14.59 -0.41% -0.06 838455 14.68 14.57 14.76 700 14.28 14.63 2000 1.25% 37.38%
Lincoln National 75.72 1.32% 0.99 1152895 74.91 74.77 76.15 100 15.74 76.31 100 4.73% 50.51%
Loews 57.56 0.10% 0.06 395561 57.76 57.23 57.95 100 52.00 59.50 1000 -0.10% 27.85%
M and T Bank 159.88 0.08% 0.12 997597 159.95 158.38 162.54 100 159.20 200.00 100 5.79% 25.59%
Macerich 18.42 1.26% 0.23 1850761 18.20 18.17 18.64 400 17.80 18.83 600 4.07% 72.63%
Mack-Cali Realty Co. 18.43 0.33% 0.06 275625 18.48 18.30 18.55 100 15.00 19.75 100 0.38% 47.91%
Manulife Financial 25.13 0.28% 0.07 4239179 25.14 25.02 25.26 2000 25.13 25.15 1700 0.48% 10.95%
Markel 1321.14 0.27% 3.57 44412 1317.34 1310.02 1324.94 20 1250.00 1450.00 10 0.13% 27.86%
Marsh & McLennan Cos 169.57 0.68% 1.14 2168617 169.10 167.97 169.77 100 161.27 172.35 1000 4.67% 44.93%
MasterCard 358.67 0.69% 2.46 2774374 356.68 354.90 361.64 500 357.52 358.55 100 0.75% 0.48%
MBIA 15.16 -0.98% -0.15 437519 15.17 14.88 15.71 200 15.16 16.50 1000 13.22% 130.40%
Mercury General Co. 56.63 1.11% 0.62 99417 56.16 56.16 56.88 200 56.01 62.00 100 2.41% 8.47%
MetLife 65.87 0.09% 0.06 3902654 66.06 65.30 66.41 200 64.21 66.10 100 0.46% 40.30%
MFA Financial 4.65 -0.85% -0.04 1816494 4.68 4.64 4.70 1000 4.65 4.68 9000 0.00% 19.54%
Mid-America Apartmen 201.82 1.11% 2.22 250347 200.19 200.19 202.48 100 114.28 230.06 100 2.16% 59.30%
Moodys 381.66 1.45% 5.46 410141 377.40 376.79 382.50 1000 376.00 383.08 300 2.82% 31.50%
Morgan Stanley 101.80 1.52% 1.52 6761528 100.74 100.57 102.24 600 101.49 101.74 200 -0.33% 48.55%
MSCI 649.09 1.99% 12.66 269994 638.74 638.74 649.19 100 512.18 651.29 100 5.36% 45.36%
NASDAQ Inc 201.72 1.44% 2.86 622693 199.34 199.33 201.94 100 200.00 201.72 100 -0.64% 51.97%
National Bank of Can 103.54 0.96% 0.98 1391198 102.75 102.74 103.84 900 103.47 103.75 100 1.66% 44.53%
National Retail Prop 46.15 0.07% 0.03 660405 46.27 45.94 46.42 500 46.00 46.54 100 0.39% 12.78%
New York Community B 14.03 -0.57% -0.08 4735383 14.11 14.02 14.33 200 13.75 14.17 200 1.30% 32.99%
Northern Trust 125.32 0.07% 0.09 678699 125.59 124.73 126.67 200 119.10 131.73 100 3.69% 34.55%
Ocwen Financial Co. 33.36 2.05% 0.67 31348 32.79 32.57 33.45 100 32.10 36.58 100 12.74% 15.39%
Old National Bancorp 17.77 0.91% 0.16 923080 17.61 17.54 17.79 100 12.25 17.87 100 4.22% 7.31%
Old Republic Interna 25.04 0.89% 0.22 2746075 24.86 24.82 25.11 2000 24.65 25.84 200 1.62% 27.04%
Omega Healthcare Inv 30.56 -1.16% -0.36 2564838 30.94 30.53 31.00 100 30.52 30.80 100 -2.27% -15.86%
Onex Corp. 98.12 0.42% 0.41 129420 97.77 97.24 98.39 100 97.78 98.35 300 8.13% 34.30%
PacWest Bancorp. 47.61 0.87% 0.41 709818 47.42 47.34 48.33 100 45.27 48.35 300 0.13% 87.44%
PARK NATIONAL DL 6,2 125.13 0.02% 0.03 13633 124.72 124.72 125.94 100 107.97 128.95 100 -0.89% 19.16%
Peoples United Finan 18.72 0.11% 0.02 4903569 18.68 18.54 19.05 100 18.55 18.93 800 5.58% 44.78%
PIEDMONT OFF. RLTY T 18.43 -0.38% -0.07 292191 18.53 18.36 18.63 100 18.00 22.98 700 -0.16% 13.56%
PNC Financial Servic 216.08 1.57% 3.35 1890852 213.86 213.86 217.60 200 212.99 216.08 400 8.51% 45.02%
POTLATCHDELTIC CORP. 55.49 2.04% 1.11 366096 54.70 54.70 55.63 100 55.49 56.24 100 0.47% 10.94%
Power Corporation of 42.34 -0.09% -0.04 1902776 42.45 42.29 42.80 900 42.24 42.41 300 -0.45% 44.85%
Principal Financial 69.44 0.62% 0.43 1036185 69.36 68.91 69.90 100 69.43 69.44 800 1.15% 39.97%
Proassurance Co. 23.17 0.13% 0.03 141475 23.24 22.86 23.37 500 22.00 23.40 100 2.39% 30.24%
Progressive 95.62 1.05% 0.99 2542795 94.89 94.68 96.49 100 88.97 95.90 100 4.79% -3.30%
Prologis 144.00 -0.65% -0.94 2163123 144.91 143.69 145.88 100 143.05 150.00 400 5.12% 44.49%
Prosperity Bancshare 75.96 0.48% 0.36 215378 75.60 75.60 76.62 100 65.12 76.64 100 3.40% 9.52%
Provident Financialr 24.90 1.10% 0.27 134892 24.65 24.51 24.92 1000 15.00 25.00 100 0.81% 38.64%
Prudential Financial 113.99 0.64% 0.72 1107256 113.58 112.95 114.53 100 112.00 115.00 300 3.07% 46.01%
Public Storage 326.33 1.18% 3.82 451917 324.03 323.72 327.18 100 140.00 335.25 100 2.16% 41.31%
Raymond James Financ 102.53 0.79% 0.80 1014082 102.20 100.67 102.94 100 94.00 105.00 100 2.32% 60.76%
Rayonier 38.36 3.37% 1.25 526120 37.11 37.11 38.49 100 28.36 64393.67 100 3.20% 30.57%
Realty Income 71.75 0.81% 0.58 2451888 71.27 71.25 71.86 200 71.30 71.88 200 3.00% 15.41%
Redwood Trust 13.90 -0.64% -0.09 559221 14.04 13.90 14.04 1000 13.91 16.25 200 1.68% 58.31%
Regency Centers 70.02 0.01% 0.01 389168 70.19 69.71 70.55 100 55.54 70.03 4100 -0.91% 53.59%
Regions Financial 24.09 3.48% 0.81 10301484 23.50 23.50 24.36 200 24.00 24.09 300 7.40% 49.44%
Reinsurance Group of 118.61 -0.60% -0.72 287906 119.45 117.58 120.11 100 117.58 151.83 100 -1.90% 2.34%
RenaissanceRe 147.61 -0.26% -0.39 375306 148.86 147.02 149.41 1400 145.47 171.87 100 -0.21% -10.98%
Riocan Real Estate I 22.57 -0.57% -0.13 681284 22.70 22.57 22.82 200 22.56 22.66 300 0.18% 34.75%
RLI CORP. DL 1 108.34 0.90% 0.97 84108 108.45 107.45 109.70 100 95.00 111.16 100 4.84% 4.02%
Royal Bank of Canada 133.23 0.65% 0.86 2673719 132.60 132.21 133.30 800 133.23 133.30 3100 1.97% 27.38%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 64.27 1.15% 0.73 343018 63.68 63.58 64.41 100 51.70 65.00 200 4.33% 11.83%
Selective Insurance 78.59 0.09% 0.07 83327 78.49 77.91 79.41 400 78.47 78.59 1500 0.01% 17.33%
Service Properties T 11.03 -1.69% -0.19 866388 11.27 10.97 11.29 200 10.78 11.25 100 -6.21% -4.00%
Signature Bank 315.44 1.86% 5.75 435254 311.44 310.44 316.95 100 260.00 340.00 100 3.24% 133.16%
Simon Property Group 145.14 0.82% 1.18 1217830 144.78 144.00 145.60 100 140.00 145.90 900 3.51% 70.19%
SL Green Realty 72.58 -0.58% -0.42 984675 73.00 72.11 74.36 200 69.50 75.52 100 -3.08% 18.37%
SLM CORPORATION 18.50 0.71% 0.13 2504681 18.45 18.27 18.84 200 18.40 18.86 100 6.20% 49.31%
SMARTCENTRES REIT V. 31.42 0.29% 0.09 359192 31.40 31.40 31.71 700 31.41 31.55 100 1.91% 36.14%
St. Joe 46.64 -0.32% -0.15 177266 46.87 46.53 47.44 100 40.20 48.95 500 5.47% 9.87%
Starwood Property Tr 25.80 -0.27% -0.07 764185 25.93 25.74 25.99 100 25.45 26.00 40000 1.14% 33.68%
State Street 99.40 1.28% 1.26 2029083 98.74 98.31 100.45 200 69.43 105.10 500 7.19% 36.58%
Stifel Financial Co. 77.26 2.11% 1.60 459903 75.90 75.52 77.65 100 72.33 77.76 100 3.83% 53.11%
Sun Life Financial 70.54 0.54% 0.38 1229311 70.23 70.00 71.20 2000 70.50 70.75 100 2.00% 24.63%
Sunstone Hotel Inves 12.22 -1.21% -0.15 1208786 12.34 12.19 12.43 100 10.25 13.00 100 -0.57% 7.86%
SVB Financial 753.12 6.80% 47.98 652714 720.00 720.00 759.02 100 665.01 753.00 100 9.10% 94.19%
Synovus Financial Co 49.25 0.47% 0.23 771597 49.12 48.74 49.63 100 35.00 50.00 400 7.98% 52.15%
T. Rowe Price Group 206.79 1.06% 2.17 805680 203.50 203.03 207.50 100 201.01 211.00 200 3.52% 36.59%
Tanger Factory Outle 17.51 -0.17% -0.03 509781 17.54 17.45 17.89 100 16.35 18.25 300 4.29% 75.80%
TFS Financial Co. 19.88 0.20% 0.04 121630 20.21 19.84 20.21 500 19.78 20.57 2900 -1.19% 12.76%
TMX Group 133.55 0.12% 0.16 100841 133.74 133.40 134.95 100 133.14 133.94 100 0.01% 5.04%
Toronto-Dominion Ban 89.15 0.43% 0.38 2801542 88.71 88.59 89.29 100 89.09 89.17 1400 2.46% 23.96%
Travelers Companies 162.37 1.36% 2.18 1362760 160.89 160.80 163.16 500 44.12 167.75 100 4.32% 15.67%
Truist Financial 64.44 1.35% 0.86 4156858 63.80 63.80 64.78 200 62.75 64.45 400 5.05% 34.45%
TRUSTMARK CORP. 33.85 1.17% 0.39 236243 33.23 33.23 33.89 900 33.81 33.85 4500 2.45% 23.95%
Two Harbors Investme 6.71 -0.59% -0.04 1719102 6.76 6.68 6.77 600 6.65 6.77 100 0.75% 5.34%
U.S. Bancorp 62.74 0.90% 0.56 5251199 62.27 61.89 62.81 1100 59.00 62.95 1000 4.17% 34.66%
UDR 54.99 0.37% 0.20 878505 55.05 54.68 55.15 100 33.78 64.00 300 1.95% 43.09%
UMB Financial Co. 103.61 1.27% 1.30 92243 102.69 102.39 103.66 6800 103.61 103.67 1900 3.80% 50.18%
Umpqua Hldgs. 21.01 1.11% 0.23 1427321 20.78 20.59 21.05 100 20.72 21.09 100 1.79% 38.77%
United Bankshares 37.10 0.65% 0.24 437657 36.75 36.38 37.16 200 31.65 37.27 100 2.34% 14.51%
Unum Group 27.86 -0.04% -0.01 2934368 27.99 27.71 28.11 100 25.70 29.00 600 1.38% 21.45%
Valley National Banc 13.80 1.32% 0.18 1830674 13.61 13.61 13.82 100 13.07 13.94 100 1.32% 41.54%
Ventas 55.05 -2.01% -1.13 1105733 56.03 54.98 56.45 100 37.38 57.25 100 -1.64% 12.26%
Visa 231.23 0.43% 0.99 3788001 230.29 228.71 232.82 900 230.52 231.19 300 0.10% 5.71%
Vornado Realty Trust 44.90 0.34% 0.15 714774 44.76 44.50 45.24 100 35.00 69.80 100 -0.49% 20.25%
W.R. Berkley 82.26 4.27% 3.37 1351014 80.55 79.89 82.74 100 76.25 83.49 100 5.76% 23.85%
Washington Federal 36.33 0.30% 0.11 225923 36.24 36.15 36.54 300 34.72 37.65 700 0.86% 41.14%
Washington Real Esta 25.22 -0.04% -0.01 390298 25.25 25.13 25.36 300 21.53 26.22 700 -1.21% 16.60%
Webster Financial Co 58.14 1.18% 0.68 436648 57.46 57.11 58.16 200 30.00 100.00 200 2.04% 37.94%
Wells Fargo 50.66 0.66% 0.33 21517194 50.54 50.49 51.12 6000 50.56 50.63 1900 4.71% 67.86%
Welltower Inc 81.04 -2.54% -2.11 2352690 83.23 80.83 83.94 100 80.25 89.25 1300 -3.65% 25.41%
WESTAMERICA BANCORPO 57.24 2.71% 1.51 52137 56.31 55.40 57.26 1200 57.11 57.26 1500 4.51% 3.53%
WESTERN UNION 19.57 -0.96% -0.19 3256370 19.69 19.46 19.84 1100 19.50 19.57 100 -7.95% -10.80%
Weyerhaeuser 37.14 0.95% 0.35 4425610 36.79 36.66 37.31 100 36.42 37.78 200 -0.27% 10.77%
WHITE MTNS INS. GRP 1101.65 0.89% 9.76 9684 1103.86 1096.47 1108.00 100 1102.50 199999.99 100 0.02% 10.09%
Wintrust Financial C 92.09 0.96% 0.88 414107 91.43 90.88 92.65 100 92.09 95.00 1000 9.66% 50.74%
Zions Bancorp. 66.39 2.82% 1.82 1524219 64.87 64.70 66.64 100 62.50 66.39 800 6.84% 52.83%