26.05.2019 17:23:59
DJ US FINANCIALS PR
604.62
USD
4.0100
0.67%
24.05.2019 22:20
 
Chart
Kursdaten
Kurs 604.62 Eröffnung 602.73
Diff. absolut 4.01 Tages-Hoch 605.45
Diff. % 0.67 % Tages-Tief 601.97
Volumen 421054312 Umsatz -
Schlusskurs vom 23.05.2019 600.61 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.05.2019 / 22:20
Währung USD Aktualisierungsstand 26.05.2019 / 17:23
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 14.93% 624.0 516.9
1 Woche -0.21% 609.8 597.1
1 Monat -0.98% 624.0 596.5
3 Monate 2.62% 624.0 571.7
6 Monate 6.95% 624.0 491.9
1 Jahr 1.73% 624.0 491.9
3 Jahre 38.41% 626.9 400.9
16.27
13
SMI
14.93
14.68
SMI
-11.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.27,"chartHeight":22.875137807666,"year":2017,"ID_NOTATION":"1047672"},"2018":{"performance":-11.31,"chartHeight":20.984101789159,"year":2018,"ID_NOTATION":"1047672"},"2019":{"performance":14.93,"chartHeight":22.428165295887,"year":2019,"ID_NOTATION":"1047672"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2019 17:23:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Affiliated Managers 88.40 0.19% 0.17 435353 88.82 87.88 89.42 100 82.50 100.25 100 -0.58% -9.28%
AFLAC 52.01 0.95% 0.49 2540377 51.60 51.60 52.10 500 43.46 52.86 200 -0.33% 14.16%
AGF ManagementPref. 5.24 0.00% 0.00 43550 5.25 5.20 5.29 1600 5.21 5.27 2700 -1.87% 8.71%
AGNC Investment 17.05 0.12% 0.02 3140102 17.05 17.00 17.11 500 17.03 17.05 1000 -1.84% -2.79%
Alexandria Real Est. 145.34 0.90% 1.29 978188 144.75 143.80 145.64 100 126.03 145.32 700 -0.66% 26.12%
ALLIED PROP.REAL EST 49.31 -0.62% -0.31 67200 49.66 49.30 49.76 100 49.11 49.48 100 0.12% 11.26%
Allstate Corp 96.37 0.41% 0.39 1049579 96.23 95.77 96.50 500 94.27 100.85 100 0.76% 16.63%
American Campus Comm 47.34 1.50% 0.70 1325061 46.86 46.83 47.71 100 38.03 48.45 100 1.44% 14.38%
American Express 119.51 0.91% 1.08 2240143 119.21 118.33 119.63 500 119.21 119.90 500 0.37% 25.38%
American Financial G 99.75 0.44% 0.44 242659 99.69 98.91 99.97 800 99.75 110.00 1000 0.76% 10.18%
AIG 52.76 1.07% 0.56 3340962 52.46 52.19 52.84 100 52.50 52.98 500 0.74% 33.87%
AMER. NATL INS.-TEXA 115.65 0.90% 1.03 28505 114.99 114.92 116.08 500 115.37 115.82 300 0.51% -9.11%
American Tower 203.00 0.04% 0.08 1412574 204.14 202.93 205.31 500 200.00 203.64 200 0.28% 28.33%
Ameriprise Financial 146.39 1.41% 2.03 480056 145.42 144.97 146.69 200 144.65 146.76 300 1.81% 40.26%
Annaly Capital Manag 9.21 -0.11% -0.01 12219161 9.23 9.19 9.25 2100 9.21 9.23 100 -1.60% -6.21%
AON 177.79 -0.26% -0.46 864730 178.57 176.75 178.61 100 152.69 187.25 100 -1.52% 22.31%
Apartment Inv & Mgt 51.04 0.10% 0.05 1557020 51.15 50.89 51.34 200 42.11 51.04 18200 1.25% 12.80%
Arch Capital Group 34.40 -0.12% -0.04 731644 34.59 34.30 34.72 7100 34.39 34.40 100 1.84% 28.74%
Argo Group Intl 71.80 0.90% 0.64 169708 71.39 71.23 71.85 100 71.25 71.79 300 -2.93% 6.77%
ARTIS REAL EST.INV.T 11.75 1.03% 0.12 318262 11.62 11.62 11.76 1100 11.73 11.76 100 0.43% 27.16%
Associated Banc-Corp 21.13 1.78% 0.37 1016196 20.84 20.80 21.15 1000 20.00 21.95 500 -3.65% 6.77%
Assurant 100.85 1.24% 1.24 915657 99.95 99.81 101.17 3300 100.85 106.20 100 6.45% 12.76%
Assured Guaranty 42.00 0.31% 0.13 442259 42.08 41.92 42.30 100 37.55 50.00 100 -0.73% 9.72%
Avalonbay Communitie 205.28 0.76% 1.54 544979 204.40 204.25 206.01 100 1.00 205.33 600 1.05% 17.94%
Axis Capital 60.39 0.62% 0.37 489651 60.23 60.04 60.59 8600 60.38 64.00 100 3.04% 16.94%
BancorpSouth 28.59 1.53% 0.43 393871 28.26 28.22 28.74 800 28.59 40.00 1000 0.11% 9.37%
Bank of America 28.18 1.51% 0.42 35524406 27.93 27.86 28.26 100 28.20 28.22 700 -0.77% 14.37%
Bank of Hawaii Co. 78.97 0.70% 0.55 101432 78.46 78.46 79.34 100 64.00 84.00 100 -1.09% 17.31%
Bank of Montreal 103.60 1.71% 1.74 1747878 102.10 101.99 104.00 2000 103.39 103.81 100 0.17% 16.16%
Bank of New York Mel 45.16 -0.18% -0.08 4366301 45.38 44.98 45.38 100 43.85 48.66 100 -2.00% -4.06%
Bank of Nova Scotia 70.60 0.14% 0.10 1860074 70.65 70.54 70.84 100 70.56 70.65 1000 -1.19% 3.75%
BB & T Corp 48.33 0.46% 0.22 3693800 48.27 48.10 48.47 700 45.59 51.00 200 0.94% 11.57%
Berkley, W.R. Co. 62.06 0.78% 0.48 420792 61.73 61.49 62.16 100 47.51 62.10 1700 0.45% 25.95%
Berkshire Hathaway ' 201.69 0.19% 0.39 3314493 202.12 200.79 202.12 900 201.72 201.89 500 -0.78% -1.22%
Blackrock 435.76 0.43% 1.87 277330 437.00 434.80 438.23 100 400.00 444.90 100 -1.31% 10.93%
BOARDWALK REAL EST. 42.19 -1.26% -0.54 58553 42.78 42.19 43.04 100 42.12 42.46 1800 -1.45% 11.58%
BOK FINL CORP. DL-,0 78.65 1.50% 1.16 108664 77.98 77.90 78.97 100 78.65 78.72 200 -2.68% 7.25%
Boston Properties 132.02 0.33% 0.44 565901 132.11 131.55 132.84 100 73.91 142.90 100 -1.22% 17.30%
Brandywine Realty Tr 15.04 0.53% 0.08 1277968 15.06 14.98 15.09 200 12.85 15.10 200 1.08% 16.86%
Brookfield Asset Mgm 62.89 0.27% 0.17 796910 62.87 62.60 63.10 1300 62.84 62.98 3600 -1.41% 20.20%
Brown & Brown 31.85 0.13% 0.04 1041835 31.92 31.65 31.97 500 24.00 31.85 32700 0.50% 15.57%
Camden Property Trus 104.30 0.40% 0.42 363791 104.14 103.82 104.55 100 47.16 104.30 6700 1.32% 18.46%
Canaccord Genuity 5.15 0.19% 0.01 40807 5.17 5.12 5.20 100 5.15 5.19 200 -1.15% -10.75%
Canadian Imperial Bk 104.56 0.66% 0.69 2944664 104.15 103.07 105.18 400 104.52 104.80 100 -5.50% 2.83%
Canadian Western Ban 28.11 0.46% 0.13 114430 28.05 28.05 28.40 200 28.11 28.28 200 -3.57% 7.95%
Capital One 90.78 1.71% 1.53 1175749 89.87 89.73 90.88 100 90.00 95.00 100 0.27% 20.10%
Capitol Federal Fina 13.42 0.52% 0.07 143390 13.39 13.36 13.47 100 13.36 17.00 500 -0.15% 5.09%
Cash America Interna 42.20 - - - - - - 100 42.40 42.80 300 -2.27% 40.90%
Cathay General Banco 35.28 1.06% 0.37 490782 35.12 35.08 35.45 100 30.00 40.00 1000 -2.46% 5.25%
CBL & Assoc. Propert 1.04 0.00% 0.00 2017317 1.05 1.02 1.07 6500 1.00 1.09 600 -14.75% -45.83%
CBRE Group 'A' 48.11 1.61% 0.76 2090576 47.77 47.77 48.57 200 40.00 50.00 200 1.71% 20.15%
CDN APARTMENT PROP. 49.86 -0.74% -0.37 380113 50.23 49.82 50.54 200 49.82 49.90 900 1.53% 12.55%
Charles Schwab 43.25 1.67% 0.71 4153236 42.72 42.72 43.33 500 42.31 47.00 200 0.09% 4.14%
CHARTWELL RETIREM.RE 14.97 0.07% 0.01 200926 14.96 14.88 14.97 300 14.92 14.98 6200 1.22% 9.51%
Chimera Investment C 18.82 0.37% 0.07 635295 18.79 18.77 18.85 17100 18.72 18.99 200 -0.32% 5.61%
Chubb Ltd 148.17 0.75% 1.10 939465 147.47 146.83 148.38 100 143.86 154.03 200 2.19% 14.70%
CI Financial Co. 20.62 1.58% 0.32 601995 20.37 20.30 20.67 200 20.54 20.70 200 1.83% 19.33%
Cincinnati Financial 99.69 0.47% 0.47 435246 99.69 99.13 99.76 500 99.66 99.69 2500 2.01% 28.77%
CIT Group 50.19 1.62% 0.80 467659 49.66 49.66 50.28 100 50.19 60.00 700 -1.90% 31.15%
Citigroup 64.39 0.77% 0.49 9715596 64.29 64.06 64.71 1000 64.30 64.56 500 -1.05% 23.68%
CME Group 187.92 0.60% 1.12 800670 187.67 185.55 188.26 100 180.00 187.95 100 2.21% -0.11%
CNO Financial Group 16.45 2.36% 0.38 1279173 16.18 16.14 16.50 6700 16.45 17.92 400 -0.66% 10.55%
COLLIERS INTL GRP IN 83.25 0.14% 0.12 69363 83.26 82.93 83.65 100 83.01 83.39 1600 0.10% 10.57%
Comerica 72.42 1.07% 0.77 1295251 71.97 71.96 72.74 100 67.00 82.50 100 -1.48% 5.43%
COMINAR REAL EST.INV 12.08 0.83% 0.10 275410 12.03 11.96 12.12 400 12.03 12.10 2600 1.26% 7.86%
Commerce Bancshares 59.63 1.41% 0.83 289679 59.12 58.81 59.78 400 59.60 59.63 100 0.18% 5.78%
Corporate office Pro 28.14 0.18% 0.05 324191 28.24 28.09 28.46 200 21.00 28.16 1000 0.07% 33.81%
Cullen/Frost Bankers 96.49 1.25% 1.19 200438 95.99 95.57 96.71 1900 96.35 99.61 100 -1.49% 9.72%
Diamondrock Hospital 10.57 0.67% 0.07 960261 10.56 10.48 10.63 400 10.53 10.60 1000 -1.03% 16.41%
Digital Realty Trust 119.98 0.56% 0.67 723557 119.77 119.77 120.72 100 116.70 122.00 200 1.70% 12.60%
Discover Fin Serv 76.90 0.46% 0.35 1783769 77.07 76.43 77.28 300 64.20 78.99 500 -0.50% 30.38%
Douglas Emmett 40.99 0.44% 0.18 499525 41.12 40.92 41.24 100 12.12 41.01 6600 -1.01% 20.10%
DREAM OFFICE R.E.I. 23.65 0.00% 0.00 40030 23.64 23.63 23.81 700 23.62 23.74 200 - 6.10%
Duke Realty Co. 30.70 -0.10% -0.03 1638217 30.85 30.66 31.04 100 25.53 35.00 200 -0.10% 18.53%
DUNDEE CORP. A 0.95 2.15% 0.02 102579 0.92 0.92 0.96 20000 0.94 0.96 1000 -3.06% -25.78%
E Trade Financial 46.85 0.88% 0.41 1356561 46.70 46.55 47.03 100 46.51 46.90 100 -2.31% 6.77%
E-L FINL CORP. LTD 775.50 0.71% 5.50 686 778.22 775.50 778.22 100 764.90 777.99 100 -2.45% 4.80%
East West Bancorp 45.72 0.99% 0.45 945642 45.50 45.01 45.94 200 39.72 46.65 300 -2.89% 5.03%
EastGroup Properties 113.38 0.49% 0.55 233230 113.43 113.00 114.20 600 113.36 113.37 1600 -0.06% 23.60%
Eaton Vance Co. 40.14 1.49% 0.59 902095 39.84 39.69 40.25 1100 40.15 53.12 500 6.22% 14.10%
EPR PROPERTIES DL -, 79.48 0.84% 0.66 666893 79.00 78.93 80.02 200 65.59 80.17 600 1.78% 24.13%
Equifax 121.72 0.55% 0.66 551760 121.47 120.77 122.34 100 100.22 126.00 100 0.50% 30.70%
Equity Commonwealth 32.46 1.22% 0.39 388575 32.15 32.12 32.52 100 27.50 34.00 2000 1.09% 8.16%
Equity Lifestyle Pro 120.28 0.11% 0.13 801705 120.64 119.92 121.47 100 107.00 120.24 2800 1.45% 23.83%
Equity Residential 77.19 0.10% 0.08 779912 77.38 77.11 77.64 100 53.76 125.00 100 0.74% 16.94%
ERIE INDEMNITY CO. A 201.02 -2.29% -4.71 270635 206.64 199.31 206.76 300 200.82 201.02 300 -1.46% 50.79%
Essex Property Trust 290.97 0.54% 1.56 293487 289.90 289.90 292.71 100 235.56 291.03 400 1.73% 18.66%
Everest Reinsurance 249.91 -0.67% -1.69 322962 252.08 249.26 252.99 1300 249.94 256.64 1500 0.66% 14.76%
EXTENDICARE INC. 8.16 0.25% 0.02 137216 8.12 8.12 8.27 2200 8.15 8.21 100 0.99% 28.50%
Extra Space Storage 106.98 0.27% 0.29 750788 107.22 106.74 107.83 100 97.00 107.00 2700 0.93% 18.24%
EZCORP 9.06 1.57% 0.14 180705 8.96 8.95 9.10 200 3.01 11.50 600 -0.88% 17.21%
F.N.B. Co. 11.66 2.37% 0.27 1767315 11.46 11.42 11.69 200 10.51 12.52 500 1.75% 18.50%
Fairfax Financial 607.14 -0.19% -1.17 32481 603.26 601.50 612.00 100 605.26 607.45 100 -0.67% 1.02%
Federal Realty Inves 132.45 0.17% 0.23 371406 132.57 132.12 133.24 100 129.50 149.90 100 1.02% 12.21%
Federated Investors 30.84 1.78% 0.54 533636 30.45 30.37 30.86 100 24.73 32.00 1400 0.92% 16.16%
Fifth Third Bancorp 27.23 0.78% 0.21 5542096 27.17 27.07 27.35 300 26.36 27.68 300 -0.18% 15.72%
First American Finan 55.26 0.69% 0.38 210322 55.16 54.80 55.30 100 50.00 73.00 200 0.75% 23.79%
First Capital Realty 21.04 -0.57% -0.12 393057 21.15 20.93 21.25 14900 21.02 21.04 1000 -0.05% 11.62%
FIRST FIN. BANKSHS D 59.91 1.42% 0.84 182721 59.33 59.33 60.01 300 59.87 59.91 4100 -1.64% 3.85%
First Horizon Nation 14.01 2.04% 0.28 2571721 13.81 13.77 14.05 100 13.77 15.45 100 -1.48% 6.46%
First Midwest Bancor 20.44 2.30% 0.46 431867 20.10 20.07 20.49 400 20.43 21.00 100 0.79% 3.18%
FIRST NATIONAL FIN. 29.84 0.13% 0.04 5333 29.83 29.75 29.96 100 29.81 29.99 100 0.74% 8.67%
First Rep.Bank San F 100.52 1.45% 1.44 1246285 99.68 99.68 100.77 100 96.30 106.00 200 0.56% 15.67%
Franklin Resources 33.28 0.36% 0.12 1639212 33.35 33.20 33.46 100 32.55 35.50 200 0.18% 12.20%
Franklin Street Prop 7.54 1.07% 0.08 340933 7.58 7.51 7.68 100 7.52 10.43 100 -1.95% 21.03%
Fulton Financial Co. 16.52 0.73% 0.12 927747 16.51 16.38 16.57 800 16.52 16.68 200 -1.37% 6.72%
Gallagher & , Arthur 84.28 0.15% 0.13 526973 84.51 83.92 84.58 100 71.62 84.30 1700 1.12% 14.36%
Genworth Financial ' 3.22 -2.13% -0.07 4802115 3.31 3.01 3.34 900 3.20 3.26 3000 -3.30% -30.90%
Genworth MI Canada 41.35 0.36% 0.15 206428 41.29 41.29 41.86 100 41.26 41.58 200 -0.24% 2.86%
Glacier Bancorp 40.66 2.39% 0.95 265680 39.86 39.59 40.93 400 40.65 40.66 100 -0.42% 2.62%
GMP Capital 1.99 -0.99% -0.02 36118 1.99 1.97 2.00 1600 1.98 2.01 100 -2.45% 5.85%
Goldman Sachs Group 193.00 0.54% 1.03 1637338 192.89 191.68 194.07 500 192.66 193.40 500 -2.24% 15.53%
Great-West Lifeco 31.41 0.80% 0.25 644256 31.15 31.10 31.63 1000 31.38 31.57 100 1.09% 11.46%
Greenhill & 16.45 3.72% 0.59 272717 16.01 16.01 16.55 100 14.00 23.99 200 -2.03% -32.58%
H+R REAL EST.INV.UTS 23.12 -0.09% -0.02 388093 23.18 23.12 23.37 500 23.12 23.17 800 -0.52% 11.96%
Hancock Whitney 40.11 2.43% 0.95 265375 39.49 39.25 40.20 2900 40.10 48.00 100 -0.57% 15.76%
Hanover Insurance Gr 121.59 0.25% 0.30 241024 121.30 120.84 121.74 1500 121.58 121.59 700 0.15% 4.13%
Hartford FS 53.24 -0.15% -0.08 2484157 53.41 52.96 53.71 100 52.50 54.20 300 -0.63% 19.78%
HCP 31.83 0.13% 0.04 4278584 31.75 31.75 32.17 300 31.32 32.80 400 0.70% 13.96%
Healthcare Realty Tr 32.46 1.06% 0.34 571300 32.21 32.16 32.50 400 31.80 34.75 100 1.28% 14.14%
Highwoods Properties 44.26 1.03% 0.45 618338 44.04 44.00 44.55 500 43.27 45.00 1100 -0.07% 14.40%
Home Capital Group 18.68 0.65% 0.12 215063 18.60 18.60 19.11 200 18.62 18.77 200 2.36% 29.72%
Horace Mann Educator 41.65 1.02% 0.42 167972 41.44 41.31 41.86 200 41.65 43.07 100 6.30% 11.21%
Hospitality Properti 26.00 0.00% 0.00 320830 26.10 25.92 26.24 500 25.53 26.49 1000 -1.07% 8.88%
Host Hotels & Resort 19.26 0.63% 0.12 4135191 19.28 19.14 19.43 1000 18.05 24.00 1000 0.42% 15.54%
Huntington Bancshare 13.21 1.15% 0.15 7099152 13.13 13.10 13.25 100 13.16 13.51 700 -0.08% 10.82%
IBERIABANK Co. 75.88 2.03% 1.51 355287 74.67 74.67 76.08 100 75.82 75.84 100 -1.71% 18.05%
IGM Financial 36.69 0.44% 0.16 159752 36.58 36.58 36.91 1100 36.50 36.76 100 0.05% 18.24%
Industrial All. Ins. 52.15 1.80% 0.92 199096 51.29 51.22 52.38 100 51.97 52.32 100 4.59% 19.69%
Intact Financial Co. 117.77 -0.59% -0.70 206735 118.44 117.75 119.40 100 117.24 118.56 2000 1.33% 18.73%
Intercont Exchange 81.83 0.71% 0.58 2693678 81.56 80.85 81.83 500 81.56 85.00 500 0.75% 8.63%
International Bancsh 39.85 1.35% 0.53 67145 39.52 39.52 39.86 700 39.81 39.85 400 -0.30% 15.84%
Invesco 20.42 0.99% 0.20 2715533 20.39 20.36 20.57 100 19.90 21.20 100 -0.10% 21.98%
Invesco Mortgage Cap 16.07 0.88% 0.14 1269298 15.99 15.97 16.10 100 16.00 16.25 100 -0.43% 10.98%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 132.74 2.40% 3.11 404709 130.33 130.33 133.22 1800 132.74 168.00 100 -0.49% 4.85%
JPMorgan Chase 109.71 0.98% 1.07 8537252 109.52 109.19 109.96 200 109.55 109.87 1000 -0.96% 12.38%
KEMPER CORP. DL-,10 87.18 1.69% 1.45 160831 86.16 86.08 87.29 700 87.13 90.00 100 1.56% 31.33%
Keycorp 16.63 1.71% 0.28 6320289 16.45 16.42 16.67 1000 16.41 16.77 10100 -0.72% 12.52%
Kilroy Realty Co. 75.32 0.29% 0.22 485394 75.17 75.13 75.81 100 45.04 75.32 4600 -2.31% 19.78%
Kimco Realty 18.18 0.94% 0.17 4750766 18.04 17.88 18.22 200 17.55 18.40 3400 0.50% 24.10%
LaSalle Hotel Proper 32.06 - - - - - - 400 32.25 32.72 200 -2.29% 14.21%
Laurentian Bank of C 42.27 1.44% 0.60 319037 41.70 41.67 42.37 100 42.18 42.27 300 0.62% 11.03%
Legg Mason 37.21 0.84% 0.31 652633 37.13 36.94 37.32 4900 33.50 38.00 500 5.38% 45.86%
Lexington Realty Tru 9.15 0.33% 0.03 2147100 9.16 9.13 9.19 100 8.79 9.50 200 -0.33% 11.45%
Liberty Property Tru 48.42 0.08% 0.04 604948 48.63 48.36 48.85 100 39.50 54.79 100 0.73% 15.62%
Lincoln National 63.49 1.88% 1.17 1146718 62.93 62.86 63.65 100 57.00 68.00 400 -0.80% 23.74%
Loews 52.22 0.67% 0.35 831510 52.02 51.63 52.29 1000 47.50 52.22 7700 0.85% 14.72%
M and T Bank 164.92 1.33% 2.17 554659 163.17 162.79 165.43 900 163.00 191.37 100 0.70% 15.22%
Macerich 40.41 0.35% 0.14 684147 40.51 39.82 40.71 100 38.25 49.00 200 -3.19% -6.63%
Mack-Cali Realty Co. 22.40 0.36% 0.08 173227 22.38 22.36 22.68 100 15.00 27.50 200 -2.23% 14.34%
Manulife Financial C 23.26 0.74% 0.17 11114094 23.16 23.09 23.41 2100 23.25 23.30 500 0.04% 20.08%
Markel Co. 1059.55 -0.47% -5.04 50798 1069.55 1051.02 1071.74 10 975.00 1100.00 100 -0.14% 2.07%
Marsh & McLennan Cos 95.38 -0.84% -0.81 2417655 96.55 94.91 96.55 100 91.00 95.61 100 -0.43% 19.60%
MasterCard 251.48 0.70% 1.75 2710979 253.14 250.33 253.37 100 251.48 251.78 500 -0.42% 33.31%
MBIA 8.96 -0.33% -0.03 836106 9.03 8.94 9.12 400 8.40 9.37 100 -3.03% 0.45%
Mercury General Co. 57.01 1.48% 0.83 145768 56.39 56.38 57.13 1500 57.01 61.76 300 2.43% 10.25%
MetLife 47.83 1.23% 0.58 3469503 47.48 47.39 47.94 100 46.02 48.98 2800 1.06% 16.49%
MFA Financial 7.34 0.82% 0.06 968149 7.32 7.29 7.35 100 7.30 7.35 100 0.55% 9.88%
Mid-America Apartm. 114.82 -0.13% -0.15 328404 115.22 114.66 115.69 100 26.08 114.82 2000 -0.20% 19.98%
Moodys 185.10 0.27% 0.50 1028944 186.46 183.58 186.53 100 181.90 186.88 300 -0.45% 32.18%
Morgan Stanley 42.96 0.59% 0.25 6172306 43.03 42.69 43.20 1500 42.81 43.10 1500 -2.10% 8.35%
MSCI 218.86 0.55% 1.19 620755 219.32 216.22 220.16 200 218.00 218.86 4400 -2.65% 48.45%
NASDAQ Inc 90.03 0.01% 0.01 327705 90.42 89.81 90.91 300 86.00 93.02 100 -0.30% 10.37%
National Bank of Can 62.15 -0.27% -0.17 963502 62.46 62.12 62.81 100 62.13 62.20 700 -1.47% 10.88%
National Penn Bancsh 10.72 - - - - - - 5000 10.64 10.78 100 -7.11% -
National Retail Prop 53.73 0.24% 0.13 593022 53.82 53.71 54.23 100 51.40 58.00 100 0.88% 10.76%
New York Community B 10.18 0.10% 0.01 2408461 10.19 10.16 10.29 1000 10.18 10.75 100 -2.77% 8.18%
Northern Trust 91.34 1.34% 1.21 1038661 90.73 90.64 91.55 400 86.70 96.00 100 -2.23% 9.27%
Ocwen Financial Co. 1.70 4.29% 0.07 131215 1.63 1.62 1.71 1200 1.55 2.30 300 -0.58% 26.87%
Old National Bancorp 16.60 1.84% 0.30 469543 16.35 16.35 16.70 100 14.75 18.13 1700 -0.84% 7.86%
Old Republic Intl Co 22.56 0.98% 0.22 1196186 22.36 22.30 22.59 400 22.00 23.00 200 0.80% 9.67%
Omega Healthcare Inv 36.37 -0.08% -0.03 1690719 36.54 36.24 36.78 100 36.00 37.10 300 -2.86% 3.47%
Onex Co. 77.42 -0.18% -0.14 103530 77.73 76.49 77.95 100 77.17 77.69 100 -0.67% 4.13%
PacWest Bancorp. 37.75 1.04% 0.39 751886 37.65 37.49 37.90 100 36.41 39.25 1300 -0.19% 13.43%
PARK NATIONAL DL 6,2 97.51 1.85% 1.77 40177 96.56 96.20 98.12 300 97.12 106.50 100 0.62% 14.79%
Peoples United Finan 16.05 1.01% 0.16 2295268 16.00 15.95 16.09 100 16.02 16.50 100 -0.86% 11.23%
PIEDMONT OFF. RLTY T 20.44 0.74% 0.15 477786 20.43 20.41 20.59 100 16.50 22.00 2000 -1.45% 19.95%
PNC Financial Servic 131.97 1.54% 2.00 1162324 130.34 130.24 132.38 400 120.00 132.53 100 1.34% 12.88%
Post Properties 65.02 - - - - - - 100 32.06 65.08 100 0.88% 9.91%
POTLATCHDELTIC CORP. 34.99 0.46% 0.16 452868 35.04 34.73 35.34 500 34.97 35.00 3700 -6.47% 10.59%
Power oration of Can 28.80 0.98% 0.28 954171 28.58 28.58 29.04 2400 28.71 28.90 300 2.75% 17.41%
Power Financial Co. 30.50 1.30% 0.39 504967 30.22 30.20 30.69 100 30.41 30.61 100 2.11% 18.08%
Principal Financial 54.22 1.18% 0.63 1310944 54.01 53.67 55.12 100 53.89 54.61 100 -0.97% 22.75%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 38.45 2.42% 0.91 197523 37.74 37.72 38.46 100 38.45 39.00 300 -1.84% -5.20%
Progressive 80.22 0.64% 0.51 4398356 80.11 79.84 80.63 100 71.00 85.00 400 3.22% 32.97%
Prologis Inc 75.41 -1.33% -1.02 3072886 76.71 75.36 77.13 100 56.00 78.00