16.11.2018 04:23:46
DJ US FINANCIALS PR
580.13
USD
5.83
1.02%
15.11.2018 23:46
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.11.2018 574.30 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.11.2018 / 23:46
Währung USD Aktualisierungsstand 16.11.2018 / 04:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 -1.86% 626.9 548.1
1 Woche -2.05% 591.5 567.8
1 Monat 1.95% 593.8 548.1
3 Monate -3.50% 623.1 548.1
6 Monate -2.62% 623.1 548.1
1 Jahr 2.85% 626.9 548.1
3 Jahre 32.09% 626.9 363.7
14.78
SMI
16.27
13
SMI
-5.58
SMI
-1.86
-5.46
2016
2017
2018
{"2016":{"performance":14.78,"chartHeight":22.655471764391,"year":2016,"ID_NOTATION":"1047672"},"2017":{"performance":16.27,"chartHeight":23.161202211302,"year":2017,"ID_NOTATION":"1047672"},"2018":{"performance":-1.86,"chartHeight":11.741901051067,"year":2018,"ID_NOTATION":"1047672"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.46,"chartHeight":17.412056371224,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-8.95,"chartHeight":20.014238305718,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":2.31,"chartHeight":12.882759098735,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.57,"chartHeight":16.475155680972,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-12.11,"chartHeight":21.606377285888,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 04:23:46
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
Affiliated Managers 113.29 2.00% 2.22 649879 110.12 108.95 113.35 100 100.00 115.04 100 -5.60% -45.89%
AFLAC 44.27 0.73% 0.32 3102044 43.60 43.36 44.28 300 41.50 45.25 100 -2.08% 0.87%
AGF ManagementPref. 5.15 -1.15% -0.06 80508 5.19 5.05 5.19 10900 5.14 5.20 700 -4.63% -37.04%
AGNC Investment 17.37 -2.31% -0.41 45246957 17.29 17.26 17.44 100 17.35 17.38 1200 -2.80% -13.97%
Alexandria Real Est. 121.83 -1.62% -2.01 425748 123.08 120.84 123.08 100 117.00 127.90 100 -2.62% -6.71%
ALLIED PROP.REAL EST 43.84 -0.05% -0.02 104146 43.90 43.53 43.92 100 43.72 43.97 100 2.19% 4.23%
Allstate Corp 89.29 0.73% 0.65 2029332 87.98 87.14 89.31 100 85.38 90.45 100 -4.71% -14.73%
American Campus Comm 40.96 -1.04% -0.43 472572 41.17 40.58 41.17 2400 40.95 46.00 600 0.27% 0.88%
American Express 109.60 1.70% 1.83 3742645 106.68 106.34 109.69 400 109.20 109.89 100 0.43% 8.52%
American Financial G 103.15 2.47% 2.49 330957 100.06 99.36 103.37 1200 103.16 103.20 1200 -2.85% -4.97%
AIG 42.69 1.79% 0.75 7205947 41.59 41.21 42.93 200 42.31 42.98 200 -5.60% -29.61%
AMER. NATL INS.-TEXA 124.40 -0.23% -0.29 14724 124.41 123.56 125.54 100 122.67 135.00 200 -3.09% -3.00%
American Tower 162.13 -0.78% -1.28 1987847 162.75 160.65 162.85 100 159.75 164.39 100 1.74% 13.64%
Ameriprise Financial 126.66 1.43% 1.79 940370 123.32 122.64 126.67 100 10.73 136.80 100 -2.42% -25.26%
Annaly Capital Manag 9.85 -1.60% -0.16 14608972 9.90 9.82 9.92 100 9.82 9.85 100 0.81% -15.81%
AON 163.06 0.64% 1.04 924800 160.48 160.15 163.66 8500 163.06 163.06 2000 -0.63% 20.91%
Apartment Inv & Mgt 44.65 -1.02% -0.46 1592603 45.07 44.35 45.18 500 42.50 46.50 1000 -2.08% 2.15%
Arch Capital Group 28.30 1.47% 0.41 775744 27.81 27.60 28.32 100 28.11 32.85 100 -0.18% -6.47%
Argo Group Intl 67.52 3.16% 2.07 77903 65.11 65.11 67.55 600 67.51 67.52 500 -3.09% 9.52%
ARTIS REAL EST.INV.T 10.06 -0.79% -0.08 490964 10.10 10.03 10.19 14200 10.05 10.12 1000 -0.59% -28.09%
Aspen Insurance 41.36 0.56% 0.23 702797 41.14 41.00 41.38 300 41.35 42.50 100 -1.66% 1.87%
Associated Banc-Corp 23.33 2.15% 0.49 1527676 22.60 22.47 23.36 100 23.14 31.75 100 -1.27% -8.15%
Assurant 99.98 0.05% 0.05 460177 99.25 98.61 100.43 100 97.83 110.40 100 -3.21% -0.85%
Assured Guaranty 40.08 1.34% 0.53 603857 39.32 39.17 40.09 7000 36.10 46.10 2000 -3.26% 18.33%
Avalonbay Communitie 182.60 -1.57% -2.92 666145 184.68 181.55 184.76 100 158.05 182.60 1600 1.74% 3.99%
Axis Capital 54.18 1.50% 0.80 884208 53.30 52.81 54.21 100 43.63 100.00 700 -7.02% 6.21%
BancorpSouth 29.39 2.80% 0.80 631226 28.43 28.26 29.44 7400 29.39 35.00 1000 0.65% -6.55%
Bank of America 27.90 2.54% 0.69 66174810 27.14 26.88 27.97 700 27.82 27.87 600 -4.66% -7.83%
Bank of Hawaii Co. 78.95 0.61% 0.48 297280 78.25 77.79 79.31 22900 78.91 81.00 100 -1.83% -8.44%
Bank of Montreal 99.38 0.38% 0.38 1098682 98.71 98.30 99.51 3900 99.24 99.55 100 -0.08% -1.20%
Bank of New York Mel 49.22 2.05% 0.99 7128248 47.73 47.45 49.24 200 46.04 50.00 100 0.39% -8.61%
Bank of Nova Scotia 71.09 0.00% 0.00 1596688 70.94 70.52 71.23 500 71.09 71.10 11600 -0.57% -12.36%
BB & T Corp 51.33 1.60% 0.81 5780114 50.07 49.68 51.37 200 46.59 52.00 200 2.39% 3.24%
Berkley, W.R. Co. 77.18 1.93% 1.46 357017 75.47 75.12 77.30 200 68.85 77.47 100 -2.03% 7.72%
Berkshire Hathaway ' 217.38 0.62% 1.35 4258846 215.00 212.14 217.57 500 217.02 217.32 200 -2.35% 8.98%
Blackrock 406.88 1.22% 4.90 685190 397.21 394.73 407.78 200 380.00 408.50 100 -5.36% -21.75%
BOARDWALK REAL EST. 44.72 -8.90% -4.37 484229 48.31 44.20 48.31 100 44.61 44.95 900 - 13.92%
BOK FINL CORP. DL-,0 86.05 1.71% 1.45 211799 84.43 83.95 86.42 100 66.56 86.24 100 -4.07% -6.79%
Boston Properties 124.17 -0.23% -0.29 669058 123.76 122.18 124.20 400 124.16 124.17 1500 -0.22% -4.51%
Brandywine Realty Tr 14.14 -1.05% -0.15 1435068 14.22 13.92 14.24 100 10.00 15.45 1000 -2.55% -22.26%
Brookfield Asset Mgm 57.88 -0.21% -0.12 986248 57.99 57.34 58.14 100 57.79 58.00 200 6.12% 5.77%
Brown & Brown 28.82 0.98% 0.28 1016165 28.34 28.30 28.83 1000 23.93 32.89 1000 -1.69% 10.92%
Camden Property Trus 90.47 -1.05% -0.96 1169471 91.25 89.44 91.55 100 48.73 90.47 2800 -2.34% -1.73%
Canaccord Genuity 6.85 4.90% 0.32 353081 6.65 6.57 7.09 400 6.85 6.89 500 -7.64% 12.59%
Canadian Imperial Bk 114.71 0.32% 0.37 797235 113.90 113.54 114.86 300 114.38 114.74 300 -0.51% -6.69%
Canadian Western Ban 30.36 -0.16% -0.05 428074 30.45 30.09 30.83 100 30.28 30.38 200 -7.78% -22.65%
Capital One 89.16 0.27% 0.24 2885976 88.24 87.53 89.48 100 56.82 96.00 100 -1.87% -10.46%
Capitol Federal Fina 12.85 3.13% 0.39 623802 12.47 12.42 12.94 100 12.78 12.84 4000 -0.23% -4.18%
Cash America Interna 42.20 - - - - - - 100 42.40 42.80 300 -2.27% 40.90%
Cathay General Banco 38.88 2.61% 0.99 325237 37.68 37.52 38.98 100 35.00 42.57 400 -0.46% -7.80%
CBL & Assoc. Propert 2.78 -3.47% -0.10 4989783 2.88 2.58 2.89 200 2.51 2.98 5000 -6.19% -49.12%
CBRE Group 'A' 43.18 0.61% 0.26 1914667 42.54 41.95 43.28 200 30.00 50.00 700 -1.54% -0.90%
CDN APARTMENT PROP. 46.75 -0.49% -0.23 230758 46.98 46.60 47.00 100 46.59 46.84 800 -1.48% 25.27%
Charles Schwab 47.32 0.98% 0.46 10268966 46.32 45.98 47.54 200 44.59 48.31 200 -3.54% -8.78%
CHARTWELL RETIRE UN 14.70 1.52% 0.22 356343 14.48 14.48 14.81 4300 14.65 14.77 300 0.27% -9.59%
Chimera Investment C 18.59 -0.43% -0.08 1172178 18.54 18.34 18.62 200 18.00 18.60 500 -0.53% 1.03%
Chubb Ltd 130.10 2.67% 3.38 1917981 126.96 125.34 130.78 100 122.00 132.00 100 -3.77% -13.28%
CI Financial Co. 19.99 -2.25% -0.46 671517 20.24 19.77 20.28 15500 19.98 20.07 200 1.52% -32.85%
Cincinnati Financial 79.45 0.58% 0.46 1072899 78.73 77.85 79.76 200 70.00 84.99 100 -2.40% 5.98%
CIT Group 45.93 0.28% 0.13 983859 45.33 45.22 46.24 5600 45.94 63.00 800 -2.53% -6.70%
Citigroup 64.60 1.73% 1.10 19202329 62.97 62.34 64.72 1000 64.41 64.60 500 -6.97% -14.66%
CME Group 191.56 1.86% 3.50 3679953 187.10 186.67 191.64 200 189.00 195.00 1000 -0.33% 28.76%
CNO Financial Group 18.79 0.75% 0.14 1115203 18.41 18.17 18.79 4100 18.78 21.00 1000 -2.24% -23.90%
COLLIERS INTL GRP IN 81.96 -1.94% -1.62 87039 83.37 81.69 84.22 200 81.77 82.16 800 -8.37% 8.03%
Comerica 81.96 1.55% 1.25 2213151 79.96 79.44 82.06 200 78.27 89.00 100 -3.40% -7.03%
COMINAR REAL EST.INV 10.87 0.00% 0.00 539602 10.86 10.76 10.92 5800 10.83 10.89 900 -3.29% -24.51%
Commerce Bancshares 65.94 1.23% 0.80 396291 64.94 64.35 66.07 100 59.50 72.00 100 -1.58% 18.09%
Corporate office Pro 24.73 -1.55% -0.39 1810827 24.98 24.60 25.18 100 23.25 24.74 7300 -5.49% -13.97%
Cullen/Frost Bankers 101.18 2.37% 2.34 412209 97.98 97.11 101.30 100 100.63 115.75 200 -1.88% 6.90%
Diamondrock Hospital 10.47 -0.19% -0.02 2706667 10.42 10.33 10.50 500 10.43 10.49 2500 -1.23% -7.26%
Digital Realty Trust 111.23 -0.35% -0.39 1323087 111.04 109.70 111.62 100 99.00 113.80 100 -0.69% -2.34%
Discover Fin Serv 70.72 2.21% 1.53 2631466 68.77 68.36 70.76 100 70.01 72.00 100 -0.69% -8.06%
Douglas Emmett 35.44 -0.64% -0.23 986080 35.67 35.20 35.90 100 12.64 41.50 500 -2.26% -13.69%
DREAM OFFICE R.E.I. 24.03 -0.08% -0.02 97833 24.02 23.89 24.27 300 23.95 24.14 200 0.29% 8.53%
Duke Realty Co. 28.13 -0.81% -0.23 1720733 28.19 27.77 28.26 200 26.28 31.00 300 -1.57% 3.38%
DUNDEE CORP. A 1.38 -10.39% -0.16 59800 1.52 1.33 1.52 5000 1.33 1.45 1300 4.05% -39.13%
E Trade Financial 52.51 1.76% 0.91 2900263 51.05 50.54 52.63 300 49.11 52.48 100 -2.52% 5.93%
E-L FINL CORP. LTD 810.20 0.71% 5.70 723 810.60 809.32 811.95 100 803.85 812.00 200 1.91% -0.57%
East West Bancorp 53.50 2.29% 1.20 757797 51.76 51.38 53.65 100 51.00 53.45 200 -4.49% -14.02%
EastGroup Properties 97.90 -0.69% -0.68 130376 98.42 97.05 98.47 300 97.91 97.97 900 -1.66% 10.77%
Eaton Vance Co. 43.06 0.68% 0.29 700504 42.31 42.19 43.07 200 39.76 46.80 100 -4.14% -23.64%
EPR PROPERTIES DL -, 69.97 -0.95% -0.67 244743 70.29 69.26 70.36 100 68.40 73.00 100 -0.16% 7.91%
Equifax 99.63 1.94% 1.90 1595930 97.33 97.13 100.08 400 96.00 109.00 700 -2.31% -15.51%
Equity Commonwealth 30.81 0.13% 0.04 433933 30.72 30.39 30.82 100 27.50 34.00 100 0.33% 0.98%
Equity Lifestyle Pro 95.75 -0.83% -0.80 261994 96.46 94.80 96.46 700 87.00 99.88 100 -1.91% 7.56%
Equity Residential 67.78 -1.43% -0.98 2349865 68.36 67.01 68.36 200 52.88 72.00 200 0.71% 6.29%
ERIE INDEMNITY CO. A 134.41 0.90% 1.20 20854 133.02 133.02 134.71 100 132.98 135.45 100 0.56% 10.32%
Essex Property Trust 250.72 -0.98% -2.48 398146 251.86 248.34 252.31 100 237.00 251.42 100 -0.71% 4.90%
Everest Reinsurance 214.50 1.10% 2.34 410029 211.96 210.70 214.67 1100 214.51 243.00 100 -3.63% -3.06%
EXTENDICARE INC. 7.12 0.85% 0.06 242284 7.05 7.05 7.19 200 7.09 7.15 3900 -4.30% -22.19%
Extra Space Storage 92.86 -0.15% -0.14 890362 92.56 91.98 93.18 100 78.10 94.95 100 2.86% 6.19%
EZCORP 9.86 8.23% 0.75 2812629 10.30 9.56 10.82 200 3.80 13.00 800 -7.32% -25.33%
F.N.B. Co. 12.18 1.16% 0.14 2337466 11.93 11.84 12.29 58700 12.18 13.75 1000 -1.69% -11.87%
Fairfax Financial 603.43 -1.43% -8.77 67307 611.14 603.24 613.19 100 603.00 604.80 1000 -2.81% -9.85%
Federal Realty Inves 127.37 -1.15% -1.48 325333 128.38 126.19 128.89 100 115.00 133.00 200 1.53% -2.98%
Federated Investors 25.36 0.75% 0.19 864462 25.00 24.68 25.38 200 24.50 26.21 100 1.81% -29.71%
Fifth Third Bancorp 27.60 1.88% 0.51 6955671 26.80 26.52 27.63 400 27.33 28.94 400 -0.50% -9.03%
First American Finan 45.19 0.96% 0.43 396521 44.47 44.16 45.50 200 44.50 46.77 100 -3.91% -20.13%
First Capital Realty 19.38 -0.46% -0.09 362063 19.42 19.28 19.46 200 19.30 19.40 700 -0.21% -6.47%
FIRST FIN. BANKSHS D 65.19 2.58% 1.64 260074 63.46 62.93 65.25 1000 62.95 65.43 100 2.10% 44.71%
First Horizon Nation 16.36 1.55% 0.25 3786563 15.90 15.85 16.42 600 15.56 18.75 100 -3.36% -19.41%
First Midwest Bancor 22.89 2.74% 0.61 651433 22.19 22.00 22.93 300 22.75 26.30 100 -4.50% -7.21%
FIRST NATIONAL FIN. 28.37 -0.18% -0.05 29458 28.52 28.08 28.53 500 28.25 28.53 300 -1.29% -1.49%
First Rep.Bank San F 94.46 2.42% 2.23 763832 91.25 91.21 94.57 100 94.00 95.00 400 1.08% 9.03%
Forest City Realty 25.28 0.12% 0.03 4540002 25.05 25.05 25.32 1000 24.19 25.28 97400 0.40% 4.90%
Franklin Resources 31.58 2.50% 0.77 3914293 30.42 30.35 31.66 100 30.00 33.08 500 -0.19% -27.12%
Franklin Street Prop 7.71 -0.52% -0.04 220559 7.76 7.59 7.76 17 7.68 9.15 10 -4.67% -27.84%
Fulton Financial Co. 16.88 3.37% 0.55 1639706 16.19 16.08 16.92 200 16.61 17.10 200 -0.49% -8.77%
Gallagher & , Arthur 77.37 1.24% 0.95 1086928 76.04 75.77 77.42 100 71.75 77.39 2600 -0.70% 20.76%
Genworth Financial ' 4.61 0.22% 0.01 4599683 4.55 4.51 4.66 2400 4.55 4.65 300 -2.13% 47.91%
Genworth MI Canada 44.09 2.63% 1.13 198160 42.87 42.79 44.42 4100 43.95 44.23 100 0.32% 1.36%
Glacier Bancorp 45.29 2.58% 1.14 329672 43.95 43.56 45.33 1000 30.10 46.53 100 -1.30% 12.08%
GMP Capital 2.10 3.45% 0.07 808697 2.03 2.01 2.10 100 2.10 2.12 5000 7.98% -41.67%
Goldman Sachs Group 203.74 0.62% 1.25 4260001 201.80 199.32 204.50 300 202.30 203.65 200 -12.05% -20.03%
Great-West Lifeco 30.80 0.23% 0.07 717196 30.65 30.52 30.80 300 30.75 30.89 100 0.03% -12.45%
Greenhill & 24.42 6.87% 1.57 745568 23.20 22.89 24.49 1600 24.42 25.50 500 4.81% 25.23%
H+R REAL EST.INV.UTS 20.92 0.22% 0.04 486589 20.83 20.74 20.92 8000 20.88 20.94 1000 2.20% -2.06%
Hancock Whitney 39.91 1.97% 0.77 421975 38.59 38.56 40.01 100 5.55 40.05 100 -4.75% -19.37%
Hanover Insurance Gr 110.78 2.12% 2.30 172509 108.04 107.05 110.85 900 110.78 130.00 100 -1.12% 2.50%
Hartford FS 43.98 -0.20% -0.09 2857224 43.59 43.32 44.11 200 42.69 44.87 200 -6.11% -21.70%
HCP 28.41 -0.18% -0.05 3572963 28.30 27.79 28.45 700 26.73 28.75 1400 -0.91% 9.13%
Healthcare Realty Tr 28.44 -0.18% -0.05 862608 28.32 27.94 28.55 100 20.70 28.44 27400 -1.01% -11.30%
Highwoods Properties 43.97 -0.88% -0.39 928377 44.24 43.56 44.27 2300 43.95 54.10 100 -0.59% -13.63%
Home Capital Group 17.39 0.58% 0.10 537334 17.23 17.15 17.50 1000 17.37 17.46 300 0.52% 0.46%
Horace Mann Educator 39.22 1.98% 0.76 137224 38.16 38.16 39.26 100 39.23 39.23 1300 -5.06% -11.07%
Hospitality Properti 26.56 0.68% 0.18 529391 26.26 25.99 26.58 700 25.56 27.50 200 -1.20% -11.62%
Host Hotels & Resort 19.05 1.17% 0.22 7225620 18.66 18.51 19.09 1000 18.00 20.00 100 0.16% -4.03%
Huntington Bancshare 14.78 2.21% 0.32 18019420 14.36 14.16 14.79 800 14.01 14.84 800 0.34% 1.51%
IBERIABANK Co. 73.70 2.48% 1.78 458630 71.64 70.76 73.78 100 73.54 86.50 500 -4.36% -4.90%
IGM Financial 33.78 -0.59% -0.20 202567 33.72 33.67 33.98 100 33.78 33.96 100 0.06% -23.04%
Industrial All. Ins. 48.55 -0.04% -0.02 264429 48.56 47.77 48.86 6200 48.47 48.63 100 2.73% -18.81%
Intact Financial Co. 105.62 0.31% 0.33 197340 105.20 104.82 106.12 100 105.22 105.81 300 1.56% 0.60%
Intercont Exchange 80.19 1.76% 1.39 3167714 78.22 77.80 80.22 200 71.80 81.60 100 0.30% 13.65%
International Bancsh 39.71 2.48% 0.96 143255 38.53 38.53 39.74 100 39.57 42.00 100 -3.41% 0.03%
Invesco 20.06 1.78% 0.35 6219193 19.46 19.36 20.09 100 19.25 21.20 200 -8.71% -46.06%
Invesco Mortgage Cap 15.19 -0.72% -0.11 957524 15.21 15.05 15.23 1500 14.96 16.10 300 0.40% -14.81%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 139.27 -1.55% -2.19 304248 141.02 135.88 141.02 400 139.12 139.28 300 -3.05% -6.49%
JPMorgan Chase 110.07 2.55% 2.74 19099954 107.81 106.81 110.08 200 109.80 109.99 200 -3.72% 0.36%
KEMPER CORP. DL-,10 74.64 3.75% 2.70 296671 71.60 71.40 74.92 100 74.67 79.70 200 -6.36% 4.41%
Keycorp 18.46 1.32% 0.24 10694195 18.00 17.82 18.51 100 17.95 18.60 100 -2.57% -9.67%
Kilroy Realty Co. 69.63 -0.39% -0.27 427880 69.67 68.75 69.67 100 23.59 73.75 300 -1.57% -6.72%
Kimco Realty 15.55 -1.64% -0.26 3498490 15.73 15.36 15.73 1000 15.44 16.40 200 -4.54% -14.33%
LaSalle Hotel Proper 34.21 1.36% 0.46 3612001 33.63 33.50 34.21 700 11.65 40.00 100 0.57% 20.24%
Laurentian Bank of C 42.14 0.62% 0.26 231422 41.87 41.77 42.39 100 42.14 42.16 100 -0.68% -25.46%
Legg Mason 28.27 1.00% 0.28 629289 27.68 27.42 28.27 100 27.00 32.00 100 -3.48% -32.66%
Lexington Realty Tru 8.37 -0.12% -0.01 1193116 8.35 8.20 8.37 2000 8.03 8.65 200 -1.18% -13.26%
Liberty Property Tru 43.55 -0.02% -0.01 589785 43.48 42.80 43.59 100 37.75 45.18 100 -2.16% 1.26%
Lincoln National 63.66 -0.69% -0.44 2711968 63.21 62.76 63.86 100 60.00 70.52 100 -3.52% -17.18%
Loews 48.15 1.39% 0.66 951799 47.11 46.81 48.24 100 38.12 55.25 200 -4.52% -5.08%
M and T Bank 168.29 1.81% 3.00 984549 163.94 163.19 168.41 400 152.50 168.31 1600 0.55% -1.58%
Macerich 48.65 -4.98% -2.55 1758354 50.84 48.16 50.90 200 15.12 56.19 100 -0.99% -22.05%
Mack-Cali Realty Co. 20.84 1.02% 0.21 943454 20.52 20.33 20.86 100 15.40 22.80 200 -0.48% -3.34%
Manulife Financial C 22.00 -0.59% -0.13 3942031 22.00 21.75 22.07 4500 22.00 22.07 300 3.22% -15.60%
Markel Co. 1099.75 1.25% 13.54 28218 1079.15 1075.00 1100.00 100 1000.00 1208.51 100 -3.64% -4.65%
Marsh & McLennan Cos 87.32 0.56% 0.49 1708877 86.07 85.74 87.59 300 75.67 90.00 300 -0.58% 7.29%
MasterCard 200.71 1.58% 3.13 3424560 197.00 194.33 201.15 100 200.05 200.45 100 -3.90% 32.60%
MB Financial 45.31 1.66% 0.74 533175 44.30 43.84 45.40 100 44.85 51.11 700 -2.00% 0.11%
MBIA 9.14 0.99% 0.09 1060738 9.01 8.89 9.19 7600 9.13 12.07 100 -9.15% 24.86%
Mercury General Co. 59.00 0.27% 0.16 236583 58.48 58.09 59.03 500 45.37 61.76 300 -3.86% 10.40%
MetLife 44.80 -0.53% -0.24 8768504 44.55 44.02 44.92 200 44.00 46.25 300 -1.41% -11.39%
MFA Financial 7.04 -1.54% -0.11 2050318 7.10 7.00 7.11 100 7.02 7.20 100 -0.56% -11.11%
Mid-America Apartm. 99.00 -1.34% -1.34 472141 99.73 97.99 99.96 100 98.29 101.10 200 1.98% -0.22%
Moodys 147.46 0.75% 1.10 1254006 145.24 143.85 148.65 100 142.00 150.10 100 -4.62% -0.85%
Morgan Stanley 44.30 1.03% 0.45 14057610 43.35 43.10 44.47 200 44.25 44.36 100 -4.59% -15.57%
MSCI 151.66 2.76% 4.07 847764 146.75 146.12 152.12 100 139.32 156.74 100 -0.23% 19.85%
NASDAQ Inc 88.08 2.55% 2.19 957961 85.91 85.22 88.19 100 77.00 89.48 100 -5.37% 11.79%
National Bank of Can 60.88 0.00% 0.00 779635 60.74 60.21 60.98 300 60.70 60.97 100 0.38% -2.93%
National Penn Bancsh 10.72 - - - - - - 5000 10.64 10.78 100 -7.11% -
National Retail Prop 48.25 -1.17% -0.57 957676 48.55 47.89 48.75 100 42.25 52.69 300 -1.41% 11.87%
New York Community B 9.50 0.74% 0.07 6672861 9.34 9.27 9.62 1700 9.45 9.95 500 -4.07% -27.57%
Northern Trust 97.46 1.61% 1.54 1112281 95.21 94.32 97.46 100 93.26 108.00 100 -2.50% -3.97%
Ocwen Financial Co. 2.58 -3.37% -0.09 1505293 2.64 2.57 2.71 1200 2.47 3.02 300 -11.03% -17.57%
Old National Bancorp 18.33 2.29% 0.41 693760 17.78 17.67 18.35 300 18.24 19.40 1000 -2.60% 5.04%
Old Republic Intl Co 22.04 4.06% 0.86 1992371 21.03 20.91 22.05 100 20.27 24.62 600 -2.04% 3.09%
Omega Healthcare Inv 34.35 -0.32% -0.11 1937069 34.50 33.95 34.56 100 33.68 35.77 100 -2.53% 24.73%
Onex Co. 82.05 -1.08% -0.90 224681 82.95 80.94 82.95 100 81.71 82.24 100 -3.62% -10.02%
PacWest Bancorp. 40.71 1.34% 0.54 1505011 39.90 39.63 40.72 1000 38.50 41.00 200 -2.63% -19.23%
PARK NATIONAL DL 6,2 93.59 3.24% 2.94 22034 90.55 90.55 93.62 2 92.45 94.32 2 -1.41% -10.01%
Peoples United Finan 16.05 2.36% 0.37 5142842 15.58 15.45 16.06 300 15.20 16.26 100 1.26% -14.17%
PIEDMONT OFF. RLTY T 18.65 0.21% 0.04 737405 18.53 18.27 18.65 100 16.25 18.72 200 -0.48% -4.90%
PNC Financial Servic 136.69 1.91% 2.56 2752913 133.49 132.20 136.73 100 130.10 137.93 400 1.83% -5.27%
Post Properties 65.02 - - - - - - 100 32.06 65.08 100 0.88% 9.91%
POTLATCHDELTIC CORP. 36.76 -0.68% -0.25 333721 36.93 36.15 37.26 200 35.50 46.45 2100 0.74% -26.33%
Power oration of Can 27.12 0.07% 0.02 586152 27.04 26.88 27.13 300 27.01 27.18 300 -0.37% -16.28%
Power Financial Co. 28.28 -0.07% -0.02 314583 28.23 28.12 28.33 900 28.20 28.28 100 -1.26% -18.12%
Principal Financial 48.52 0.41% 0.20 1550082 47.89 47.43 48.64 100 40.91 58.40 1000 -2.04% -31.24%