06.07.2020 22:13:31
DJ US FINANCIALS PR
550.92
USD
6.8800
1.26%
06.07.2020 21:58
 
Chart
Kursdaten
Kurs 550.92 Eröffnung 554.91
Diff. absolut 6.88 Tages-Hoch 556.33
Diff. % 1.26 % Tages-Tief 549.34
Volumen 560390037 Umsatz -
Schlusskurs vom 03.07.2020 544.04 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 06.07.2020 / 21:58
Währung USD Aktualisierungsstand 06.07.2020 / 22:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -20.07% 707.8 399.5
1 Woche -1.06% 555.7 529.6
1 Monat -2.07% 611.1 529.6
3 Monate 17.92% 611.1 444.8
6 Monate -20.46% 707.8 399.5
1 Jahr -13.28% 707.8 399.5
3 Jahre 2.07% 707.8 399.5
Benchmark:
SMI
30.98
26.51
SMI
-11.31
-10.68
SMI
-20.07
-3.42
2018
2019
2020
{"2018":{"performance":-11.31,"chartHeight":18.385871193608,"year":2018,"ID_NOTATION":"1047672"},"2019":{"performance":30.98,"chartHeight":22,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":-20.07,"chartHeight":20.999175938385,"year":2020,"ID_NOTATION":"1047672"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.42,"chartHeight":12.936136629781,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-10.55,"chartHeight":18.068917584585,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-9.5,"chartHeight":17.59124577732,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-3.98,"chartHeight":13.62708342454,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 06.07.2020 22:13:30
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 74.03 1.66% 1.21 218179 74.78 73.44 75.58 100 74.01 74.03 100 -2.80% -14.07%
AFLAC 35.90 1.82% 0.64 2082166 36.23 35.69 36.63 2100 35.89 35.90 2000 -1.59% -33.35%
AGF ManagementPref. 5.16 3.20% 0.16 436666 4.99 4.99 5.20 700 5.16 5.17 2400 5.93% -22.36%
AGNC Investment 12.91 1.53% 0.20 4874925 12.84 12.77 12.97 9300 12.91 12.92 14500 -3.60% -28.08%
Alexandria Real Est. 164.66 -0.23% -0.38 391561 168.27 164.26 168.94 400 164.66 164.70 100 -0.94% 2.14%
ALLIED PROP.REAL EST 41.30 -0.58% -0.24 332781 41.65 40.93 41.72 300 41.29 41.32 300 1.02% -20.22%
Allstate Corp 95.61 1.62% 1.52 844354 95.83 95.09 96.82 200 95.60 95.63 200 -1.82% -16.33%
American Campus Comm 33.98 -5.75% -2.08 1505726 37.10 33.95 37.10 700 33.98 34.00 400 1.86% -23.33%
American Express 96.59 2.40% 2.26 3345996 96.51 95.84 97.90 100 96.57 96.59 400 -3.60% -24.23%
American Financial G 61.06 2.45% 1.46 267521 61.73 60.46 62.42 100 61.01 61.05 200 -3.75% -45.65%
AIG 30.69 2.57% 0.77 4294048 30.95 30.47 31.61 2400 30.69 30.70 6800 -4.29% -41.71%
AMER. NATL INS.-TEXA 70.31 1.94% 1.34 40732 70.49 68.94 71.06 300 70.11 70.29 1100 -5.66% -41.39%
American Tower 265.55 0.51% 1.34 910430 268.00 264.56 268.95 100 265.47 265.56 100 3.87% 14.96%
Ameriprise Financial 149.78 2.98% 4.33 484955 150.18 149.20 151.98 100 149.75 149.80 100 -4.03% -12.68%
Annaly Capital Manag 6.43 2.06% 0.13 14083004 6.41 6.32 6.47 64800 6.43 6.44 57300 -6.39% -33.12%
Aon PLC A 192.58 0.59% 1.13 991668 194.67 192.21 194.81 100 192.56 192.59 100 -1.51% -8.08%
Apartment Inv & Mgt 38.57 -1.25% -0.49 759101 39.94 38.57 39.95 400 38.56 38.58 500 5.23% -24.38%
Arch Capital Group 28.48 1.41% 0.40 852954 28.80 28.27 29.17 1600 28.48 28.50 200 -2.74% -34.51%
Argo Group Intl 33.83 0.24% 0.08 200491 33.99 33.10 35.26 100 33.77 33.83 300 -0.38% -48.67%
ARTIS REAL EST.INV.T 7.50 -0.27% -0.02 195786 7.64 7.42 7.64 2100 7.50 7.51 5200 0.40% -36.81%
Associated Banc-Corp 13.18 -0.94% -0.12 995284 13.72 13.06 13.80 2400 13.17 13.18 16500 -3.48% -39.66%
Assurant 102.23 1.72% 1.73 397950 103.11 100.84 104.17 300 102.20 102.23 400 0.20% -23.33%
Assured Guaranty 24.06 0.46% 0.11 760752 24.57 23.75 25.07 100 24.05 24.06 2200 -2.20% -51.14%
Avalonbay Communitie 159.08 -0.53% -0.84 923358 163.22 158.31 163.70 200 159.07 159.11 100 4.27% -23.74%
Axis Capital 39.65 0.43% 0.17 394138 40.24 39.46 40.35 1000 39.64 39.65 1000 -6.56% -33.58%
BancorpSouth 21.77 0.21% 0.04 294100 22.41 21.59 22.63 300 21.76 21.77 600 -2.47% -30.85%
Bank of America 23.68 1.70% 0.40 45977132 23.82 23.46 24.08 16300 23.68 23.69 41500 -5.78% -33.87%
Bank of Hawaii Co. 59.93 0.37% 0.22 189873 60.52 59.44 61.60 100 59.92 59.93 200 -2.91% -37.25%
Bank of Montreal 73.64 1.92% 1.39 1217528 73.39 72.50 73.81 500 73.63 73.64 700 2.13% -28.21%
Bank of New York Mel 38.49 1.46% 0.56 2789932 38.70 38.29 38.96 1400 38.49 38.50 2100 -0.55% -24.62%
Bank of Nova Scotia 56.19 0.16% 0.09 4462108 56.70 55.89 56.82 700 56.19 56.20 1800 4.70% -22.29%
Berkley, W.R. Co. 57.24 1.36% 0.77 344980 57.80 57.00 58.12 300 57.23 57.24 100 -0.90% -18.28%
Berkshire Hathaway ' 182.92 2.29% 4.09 5258322 183.10 181.59 183.52 1900 182.91 182.94 300 -0.01% -21.05%
Blackrock 557.65 1.07% 5.88 570408 560.00 557.09 564.40 200 557.43 557.74 100 0.88% 9.76%
BOARDWALK REAL EST. 29.25 -4.10% -1.25 223536 30.75 29.12 30.75 400 29.23 29.27 200 7.85% -33.59%
BOK FINL CORP. DL-,0 53.73 0.24% 0.13 167047 55.14 53.12 56.09 300 53.72 53.75 100 -4.25% -38.67%
Boston Properties 91.19 -0.39% -0.36 572115 93.70 90.68 93.73 200 91.17 91.21 1900 1.67% -33.59%
Brandywine Realty Tr 10.98 1.29% 0.14 3173699 11.16 10.82 11.31 26100 10.98 10.99 6500 0.09% -31.17%
Brookfield Asset Mgm 45.12 1.51% 0.67 698338 44.92 44.66 45.50 800 45.12 45.13 100 -0.02% -11.14%
Brown & Brown 40.67 -0.44% -0.18 804859 41.56 40.50 41.59 2100 40.66 40.67 1300 -0.37% 3.47%
Camden Property Trus 91.86 -1.83% -1.71 349698 95.60 91.82 95.60 100 91.84 91.86 600 4.30% -11.81%
Canaccord Genuity 7.39 3.79% 0.27 314170 7.25 7.06 7.44 4000 7.39 7.40 900 10.39% 47.11%
Canadian Imperial Bk 91.98 0.94% 0.86 999403 92.11 91.75 92.86 100 91.98 92.00 300 1.10% -15.68%
Canadian Western Ban 24.06 0.84% 0.20 159761 24.22 23.81 24.28 200 24.05 24.07 100 3.78% -25.18%
Capital One 62.62 2.40% 1.47 2108790 63.08 61.59 63.54 300 62.61 62.63 500 -8.79% -40.58%
Capitol Federal Fina 10.58 -0.66% -0.07 202473 10.80 10.51 10.87 1200 10.58 10.59 1600 -1.75% -22.43%
Cathay General Banco 25.26 0.80% 0.20 174615 25.86 25.07 26.05 100 25.26 25.27 1300 -2.26% -34.14%
CBL & Associates Pro 0.26 3.68% 0.01 10056764 0.27 0.25 0.27 800 0.26 0.26 79300 -15.79% -76.18%
CBRE Group 'A' 46.27 1.67% 0.76 784157 46.48 45.70 47.10 200 46.26 46.27 500 4.57% -25.75%
CDN APARTMENT PROP. 48.59 0.70% 0.34 275400 48.91 48.06 48.91 900 48.58 48.59 100 0.15% -8.98%
Charles Schwab 34.22 2.47% 0.82 11341951 34.10 34.01 34.89 30800 34.21 34.22 16500 -2.02% -29.79%
CHARTWELL RETIREM.RE 9.30 0.00% 0.00 374002 9.43 9.21 9.44 300 9.30 9.31 700 1.75% -33.09%
Chimera Investment C 9.35 2.30% 0.21 4420884 9.33 9.17 9.43 4700 9.35 9.36 11000 -9.50% -55.54%
Chubb Ltd 127.19 1.29% 1.62 1080788 127.68 126.58 129.18 300 127.14 127.19 500 -2.33% -19.33%
CI Financial Co. 17.49 2.28% 0.39 253813 17.36 17.16 17.51 2600 17.48 17.50 3900 0.88% -21.23%
Cincinnati Financial 68.08 4.95% 3.21 1675815 66.38 66.18 68.48 200 68.08 68.10 900 1.77% -38.31%
CIT Group 20.46 4.39% 0.86 2137874 20.20 20.05 20.98 4200 20.46 20.47 400 -10.22% -57.05%
Citigroup 52.08 3.03% 1.53 19118172 51.87 51.19 52.56 3100 52.07 52.08 500 -4.04% -36.73%
CME Group 165.73 0.28% 0.46 1719921 166.33 164.40 167.80 100 165.71 165.73 100 -2.03% -17.66%
CNO Financial Group 15.07 1.48% 0.22 632428 15.39 14.95 15.48 1400 15.07 15.08 13900 -4.26% -18.09%
Colliers Internation 79.93 2.49% 1.94 53005 78.93 78.01 81.54 500 79.80 79.95 100 3.71% -22.86%
Comerica 35.84 1.62% 0.57 1139993 36.53 35.36 37.18 100 35.84 35.85 200 -8.82% -50.84%
COMINAR REAL EST.INV 8.06 -1.71% -0.14 602421 8.32 7.99 8.32 3500 8.05 8.06 500 3.02% -42.09%
Commerce Bancshares 57.60 -0.84% -0.49 260819 59.20 57.38 59.87 300 57.61 57.62 400 -2.24% -14.50%
Corporate office Pro 26.05 0.08% 0.02 483016 26.65 26.03 26.79 500 26.04 26.05 3000 2.56% -11.40%
Cullen/Frost Bankers 70.48 -0.11% -0.08 322500 72.75 70.02 73.70 200 70.46 70.49 400 -4.51% -27.84%
Diamondrock Hospital 5.46 2.06% 0.11 1673013 5.49 5.28 5.68 34100 5.46 5.47 5700 3.28% -51.71%
Digital Realty Trust 147.53 -0.71% -1.06 888627 150.00 147.22 150.49 100 147.50 147.53 100 3.86% 24.09%
Discover Fin Serv 50.62 3.63% 1.77 2235415 50.65 49.84 51.40 200 50.62 50.63 300 -6.17% -42.41%
Diversified Healthca 4.35 0.93% 0.04 916708 4.43 4.27 4.69 9100 4.35 4.36 4700 8.70% -48.93%
Douglas Emmett 31.17 -0.35% -0.11 693834 32.01 31.16 32.42 100 31.17 31.18 1000 1.69% -28.75%
DREAM OFFICE R.E.I. 20.21 -1.41% -0.29 62759 20.60 19.98 20.69 400 20.19 20.21 400 2.65% -34.15%
Duke Realty Co. 36.32 0.17% 0.06 2085885 37.05 36.24 37.13 200 36.32 36.33 6200 3.48% 4.59%
DUNDEE CORP. A 1.37 0.00% 0.00 49882 1.37 1.35 1.38 1100 1.36 1.38 10400 4.58% 15.13%
E Trade Financial 50.37 2.21% 1.09 1523736 50.35 50.26 50.95 1000 50.36 50.37 200 -1.95% 8.62%
E-L FINL CORP. LTD 682.00 -1.71% -11.90 191 682.00 682.00 682.00 100 681.95 694.00 200 2.80% -16.29%
East West Bancorp 35.10 0.89% 0.31 373453 35.65 34.86 36.56 900 35.10 35.11 200 -4.29% -28.56%
EastGroup Properties 120.27 -1.26% -1.53 187282 124.73 120.27 124.73 300 120.25 120.30 100 4.05% -8.19%
Eaton Vance Co. 38.54 1.55% 0.59 404769 38.77 38.26 39.03 100 38.52 38.54 200 -2.92% -18.72%
EPR Properties 33.39 1.27% 0.42 952581 34.02 33.25 34.71 400 33.38 33.40 1400 -1.43% -53.33%
Equifax 171.38 -0.30% -0.52 559854 173.73 171.37 174.59 100 171.37 171.40 100 2.36% 22.68%
Equity Commonwealth 32.31 -1.13% -0.37 606026 33.00 32.30 33.02 400 32.30 32.31 5000 1.78% -0.46%
Equity Lifestyle Pro 64.17 -0.19% -0.12 601431 65.46 64.03 65.46 200 64.16 64.18 300 1.61% -8.67%
Equity Residential 59.38 -2.01% -1.22 1054953 61.82 59.36 62.03 1000 59.37 59.38 200 3.75% -25.12%
ERIE INDEMNITY CO. A 190.56 0.17% 0.33 26585 191.98 189.90 191.98 100 190.11 190.54 100 1.09% 14.60%
Essex Property Trust 234.80 -0.95% -2.25 180655 242.44 234.75 242.44 100 234.78 234.89 200 3.40% -21.21%
Everest Re Group 206.09 2.56% 5.14 247838 206.08 204.10 208.52 200 205.87 206.02 100 -3.05% -27.41%
EXTENDICARE INC. 5.55 -0.72% -0.04 260109 5.64 5.53 5.67 400 5.55 5.56 1100 -0.71% -33.77%
Extra Space Storage 96.14 -1.14% -1.11 356999 99.04 95.82 99.22 400 96.13 96.15 100 5.95% -7.92%
EZCORP 6.08 2.70% 0.16 589979 6.03 5.92 6.18 4000 6.08 6.09 2300 -5.13% -13.20%
F.N.B. 7.15 1.42% 0.10 1967079 7.30 7.08 7.48 11300 7.14 7.15 19300 -4.73% -44.49%
Fairfax Financial 414.24 -1.67% -7.02 34669 424.39 412.63 425.35 300 414.23 414.85 100 1.02% -30.91%
Federal Realty Inves 86.05 0.60% 0.51 309723 87.63 85.44 88.03 400 86.03 86.08 100 1.00% -33.55%
Federated Hermes B 23.77 2.02% 0.47 304342 23.90 23.59 24.21 600 23.77 23.78 5900 -0.60% -28.51%
Fifth Third Bancorp 18.82 1.35% 0.25 4530464 19.11 18.61 19.39 4500 18.82 18.83 10600 -9.41% -39.59%
First American Finan 47.44 1.00% 0.47 594779 47.82 46.85 48.07 200 47.43 47.44 1300 -2.31% -19.46%
First Capital Realty 13.96 0.50% 0.07 457400 14.09 13.82 14.35 6800 13.96 13.97 300 0.73% -32.80%
FIRST FIN. BANKSHS D 28.32 0.09% 0.03 366019 28.99 28.12 29.21 600 28.30 28.31 200 -1.46% -19.40%
First Horizon Nation 9.20 -0.54% -0.05 7754417 9.50 9.05 9.65 33900 9.20 9.21 20500 -9.58% -44.14%
First Midwest Bancor 12.79 0.12% 0.01 314179 13.15 12.66 13.34 1100 12.78 12.79 2500 -2.15% -44.62%
FIRST NATIONAL FIN. 27.89 0.80% 0.22 31444 27.67 27.50 28.09 100 27.86 27.88 300 -0.11% -27.34%
First Rep.Bank San F 105.77 1.10% 1.15 434671 106.37 104.90 108.16 100 105.75 105.79 200 -3.29% -10.92%
Franklin Resources 20.89 2.53% 0.52 1983610 20.94 20.77 21.25 500 20.89 20.90 11900 -3.32% -21.56%
Franklin Street Prop 5.14 0.68% 0.04 250831 5.28 5.03 5.29 300 5.14 5.15 500 7.81% -40.30%
Fulton Financial Co. 10.07 0.80% 0.08 795478 10.32 9.95 10.50 3300 10.07 10.08 5900 -5.04% -42.69%
Gallagher & , Arthur 97.01 -0.34% -0.33 538941 99.00 96.55 99.00 100 97.01 97.05 100 0.06% 2.22%
Genworth Financial ' 2.33 1.97% 0.04 2760953 2.30 2.26 2.41 19500 2.32 2.33 20200 -13.31% -48.18%
Genworth MI Canada 33.20 3.39% 1.09 150806 32.45 31.89 33.21 300 33.17 33.20 300 0.82% -43.49%
Glacier Bancorp 33.92 -0.93% -0.32 278421 34.80 33.70 34.99 100 33.91 33.92 600 -1.69% -25.55%
Globe Life 73.64 1.53% 1.11 264502 74.40 73.06 75.18 2500 73.63 73.67 100 -0.18% -31.09%
GMP Capital 1.29 -3.01% -0.04 96700 1.32 1.27 1.34 100 1.29 1.30 300 4.72% -31.09%
Goldman Sachs Group 207.39 5.06% 9.99 3119778 201.34 201.13 207.79 100 207.38 207.40 100 -4.68% -14.15%
Great-West Lifeco 24.02 1.14% 0.27 442768 24.04 23.77 24.29 500 24.01 24.02 800 2.02% -28.59%
Greenhill & 10.07 2.76% 0.27 109438 10.11 9.80 10.24 200 10.07 10.09 200 -0.91% -42.62%
H+R REAL EST.INV.UTS 9.93 -1.97% -0.20 870720 10.35 9.92 10.35 1300 9.93 9.94 2100 5.30% -51.99%
Hancock Whitney 19.66 1.00% 0.20 264765 20.24 19.46 20.62 1000 19.65 19.66 1400 -8.27% -55.65%
Hanover Insurance Gr 99.02 0.31% 0.31 187145 101.04 98.55 101.69 100 99.00 99.04 100 -0.55% -27.77%
Hartford FS 38.24 1.97% 0.74 1026237 38.61 37.83 38.90 200 38.23 38.24 5600 -2.24% -38.29%
Healthcare Realty Tr 29.51 -0.27% -0.08 537077 30.40 29.49 30.40 200 29.50 29.51 1400 -0.80% -11.33%
Healthpeak Propertie 27.68 -2.79% -0.80 2583834 29.17 27.67 29.22 1600 27.67 27.68 6600 7.07% -17.41%
Highwoods Properties 37.71 -0.37% -0.14 508686 38.92 37.52 39.02 1400 37.69 37.71 1600 0.85% -22.61%
Home Capital Group 20.06 1.93% 0.38 142141 20.00 19.69 20.42 200 20.06 20.08 100 -0.35% -40.29%
Horace Mann Educator 36.50 1.53% 0.55 142304 36.81 36.45 37.12 100 36.48 36.50 700 0.00% -17.66%
Host Hotels & Resort 11.21 2.33% 0.26 6952399 11.24 10.96 11.45 9400 11.20 11.21 19400 0.83% -40.97%
Huntington Bancshare 8.76 1.86% 0.16 8622058 8.80 8.65 9.01 18900 8.76 8.77 44400 -13.04% -42.97%
IA Financial Corp 45.49 1.13% 0.51 186488 45.72 45.26 46.30 700 45.48 45.51 400 0.69% -36.94%
IBERIABANK 43.08 - - - - - - 3600 42.85 43.50 2500 -2.38% -42.43%
IGM Financial 32.80 0.99% 0.32 117354 32.72 32.41 32.99 100 32.80 32.81 500 2.04% -12.88%
Intact Financial Co. 130.17 0.44% 0.57 162712 129.60 129.16 131.11 200 130.17 130.23 400 1.97% -7.71%
Intercont Exchange 92.47 0.23% 0.21 1403585 93.50 92.15 93.54 200 92.47 92.49 200 -0.61% -0.31%
International Bancsh 30.31 0.53% 0.16 93093 31.00 30.15 31.45 100 30.31 30.33 100 -0.20% -30.00%
Invesco 10.71 1.56% 0.17 5872208 10.88 10.61 10.93 25500 10.71 10.72 7900 -1.68% -41.32%
Invesco Mortgage Cap 3.38 -3.57% -0.12 18080612 3.54 3.23 3.57 11600 3.37 3.38 10500 -10.49% -78.98%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 107.95 2.69% 2.83 280543 107.78 105.96 109.07 200 107.90 108.00 200 4.05% -39.62%
JPMorgan Chase 94.99 2.51% 2.33 15692668 94.43 93.48 95.20 200 94.98 94.99 200 -5.41% -33.53%
KEMPER CORP. DL-,10 72.73 1.83% 1.31 214902 72.77 72.04 73.60 100 72.72 72.77 200 -0.75% -7.85%
Keycorp 11.91 1.71% 0.20 5885144 12.05 11.76 12.28 10400 11.91 11.92 31200 -9.30% -42.14%
Kilroy Realty Co. 60.97 2.28% 1.36 655192 61.28 60.47 61.64 1300 60.96 60.97 3000 0.97% -28.95%
Kimco Realty 12.94 1.41% 0.18 2778166 13.30 12.78 13.39 6300 12.93 12.94 4000 0.08% -38.39%
Laurentian Bank of C 29.10 0.41% 0.12 150318 29.27 28.92 29.58 500 29.10 29.11 200 -0.17% -34.77%
Legg Mason 49.77 0.11% 0.06 1057556 49.83 49.74 49.84 6600 49.76 49.77 7300 0.12% 38.43%
Lexington Realty Tru 10.80 -0.14% -0.01 695699 11.06 10.78 11.06 4500 10.80 10.81 6300 2.85% 1.88%
Lincoln National 35.90 3.73% 1.29 1518426 35.93 35.15 36.79 700 35.89 35.90 1400 -5.95% -41.35%
Loews 34.50 2.40% 0.81 576165 34.53 34.37 35.17 100 34.50 34.51 1400 -0.44% -35.82%
M and T Bank 101.62 1.03% 1.03 511650 103.24 101.05 104.90 100 101.60 101.65 400 -4.33% -40.74%
Macerich 8.55 1.24% 0.10 3346617 8.67 8.17 8.74 500 8.55 8.56 22700 -1.40% -68.61%
Mack-Cali Realty Co. 15.44 1.18% 0.18 320756 15.65 15.27 15.85 800 15.43 15.44 12200 0.33% -34.03%
Manulife Financial C 18.82 3.01% 0.55 2940522 18.59 18.45 18.96 4500 18.82 18.83 6000 2.35% -30.69%
Markel 915.75 1.15% 10.41 32457 916.24 903.55 924.99 40 914.50 916.48 10 -0.28% -20.81%
Marsh & McLennan Cos 107.73 -0.15% -0.16 943663 109.39 107.51 109.72 200 107.74 107.75 100 0.85% -3.16%
MasterCard 305.13 0.90% 2.71 2429051 306.65 303.17 307.32 400 305.14 305.17 600 1.48% 1.28%
MBIA 7.20 1.20% 0.09 654932 7.28 7.19 7.46 4300 7.19 7.20 10200 -0.28% -23.55%
Mercury General Co. 41.02 2.87% 1.15 314824 40.71 40.57 41.31 500 41.01 41.04 200 -2.13% -18.16%
MetLife 37.01 3.80% 1.35 4564725 36.69 36.38 37.30 1600 37.00 37.01 6400 -1.90% -30.06%
MFA Financial 2.60 3.39% 0.09 15280162 2.55 2.49 2.60 63300 2.59 2.60 296800 0.00% -67.19%
Mid-America Apartmen 116.00 -1.30% -1.53 289566 120.02 115.96 120.08 400 115.99 116.05 100 5.55% -10.87%
Moodys 283.81 2.09% 5.80 595849 282.20 282.07 287.31 100 283.78 284.00 100 0.67% 17.10%
Morgan Stanley 48.83 2.18% 1.04 9366577 48.87 48.70 49.37 1700 48.82 48.83 2300 -2.05% -6.51%
MSCI 351.05 2.61% 8.92 379932 347.00 345.17 352.86 100 351.03 351.11 100 -0.01% 32.52%
NASDAQ Inc 121.14 0.90% 1.08 375623 121.49 120.54 122.50 500 121.11 121.14 100 1.15% 12.10%
National Bank of Can 62.03 0.50% 0.31 517218 62.00 61.54 62.39 100 62.02 62.03 400 2.63% -14.37%
National Retail Prop 36.50 -1.35% -0.50 2278041 37.96 36.43 37.99 400 36.49 36.50 2500 3.67% -31.00%
New York Community B 9.78 -0.15% -0.01 1840969 9.97 9.73 10.10 3900 9.77 9.78 26800 -6.05% -18.55%
Northern Trust 78.61 1.22% 0.94 723255 79.64 77.80 80.00 100 78.61 78.63 200 -0.98% -26.89%
Ocwen Financial Co. 0.62 -2.87% -0.02 644497 0.65 0.60 0.66 100 0.62 0.63 2400 9.37% -53.40%
Old National Bancorp 13.11 -0.27% -0.04 431808 13.48 12.99 13.61 2100 13.10 13.11 1800 -2.30% -28.16%
Old Republic Intl Co 16.20 1.15% 0.18 1338281 16.36 16.08 16.52 2300 16.20 16.21 5500 -0.74% -28.39%
Omega Healthcare Inv 29.97 1.25% 0.37 2685180 30.42 29.70 30.59 300 29.96 29.97 400 2.92% -30.11%
Onex Co. 62.23 2.83% 1.71 64696 61.02 61.02 62.36 100 62.21 62.25 600 0.60% -26.35%
PacWest Bancorp. 18.80 0.80% 0.15 884179 19.32 18.45 19.66 4400 18.79 18.80 500 0.81% -51.27%
PARK NATIONAL DL 6,2 68.10 0.13% 0.09 31209 69.68 67.85 70.44 200 68.10 68.39 100 -1.49% -33.57%
Peoples United Finan 11.35 1.52% 0.17 2223961 11.43 11.26 11.72 11700 11.34 11.35 4700 -2.36% -33.85%
PIEDMONT OFF. RLTY T 16.52 -0.42% -0.07 603442 17.06 16.39 17.19 1700 16.52 16.53 500 1.72% -25.40%
PNC Financial Servic 103.25 1.08% 1.10 1720648 104.25 102.67 105.70 200 103.24 103.27 200 -4.04% -36.01%
POTLATCHDELTIC CORP. 37.99 -0.11% -0.04 149283 38.81 37.91 39.01 200 37.98 38.00 400 2.45% -12.11%
Power Corporation of 23.69 0.38% 0.09 1027380 23.98 23.59 23.98 800 23.68 23.69 1500 -1.79% -29.45%
Power Financial Co. 36.31 - - - - - - 100 36.25 36.31 1000 0.28% 3.92%
Principal Financial 42.18 3.41% 1.39 1525093 42.02 41.89 43.27 600 42.17 42.18 700 1.98% -25.84%
- - - - - - - - - - - 0.00% 0.00%
Proassurance Co. 14.03 0.29% 0.04 252950 14.28 13.74 14.47 700 14.03 14.05 700 0.43% -61.29%
Progressive 79.39 0.20% 0.16 1649770 80.19 79.19 80.49 400 79.39 79.41 200 -0.84% 9.45%
Prologis 95.55 0.00% 0.00 1644663 97.00 95.14 97.94 100 95.55 95.58 800 4.46% 7.19%
Prosperity Bancshare 57.25 -0.17% -0.10 260000 59.02 56.93 59.38 100 57.22 57.25 100 0.21% -20.23%
Provident Financialr 13.76 1.55% 0.21 407981 13.96 13.56 14.09 300 13.75 13.76 4500 1.04% -45.03%
Prudential Financial 61.18 3.17% 1.88 1849143 61.33 60.27 62.12 600 61.17 61.19 200 -1.90% -36.74%
Public Storage 196.19 -1.59% -3.17 525941 202.24 195.69 203.59 200 196.15 196.22 100 4.36% -6.39%
Raymond James Financ 69.01 2.19% 1.48 435660 69.30 68.77 70.98 100 69.00 69.03 400 -3.62% -24.51%
Rayonier 24.57 -0.06% -0.01 358689 25.20 24.50 25.30 900 24.57 24.58 1900 0.74% -24.94%
Realty Income 60.17 -1.52% -0.93 1310150 62.29 60.17 62.44 800 60.17 60.19 300 2.57% -17.02%
Redwood Trust 6.74 2.90% 0.19 2116134 6.69 6.57 6.85 11300 6.73 6.74 3000 -4.10% -60.40%
Regency Centers 45.91 0.39% 0.18 593231 46.95 45.48 47.83 400 45.90 45.91 100 1.45% -27.52%
Regions Financial 10.78 1.65% 0.17 7658897 10.85 10.59 11.09 21000 10.77 10.78 15900 -9.01% -38.23%
Reinsurance Grp of A 75.96 0.58% 0.44 523006 77.55 74.19 79.53 300 75.95 75.99 1800 -3.06% -53.69%
RenaissanceRe 173.78 1.05% 1.80 221043 175.31 172.46 175.36 100 173.72 173.82 100 -1.93% -12.26%
Riocan Real Estate I 15.45 -0.39% -0.06 925079 15.83 15.37 15.86 6100 15.44 15.45 1700 2.99% -42.04%
RLI CORP. DL 1 80.35 0.39% 0.31 114400 81.82 79.63 81.82 100 80.32 80.36 700 -2.26% -11.09%
Royal Bank of Canada 93.37 1.30% 1.20 1108781 93.36 92.49 93.64 100 93.37 93.38 600 1.06% -10.30%
SEI Investment 55.61 2.53% 1.37 469186 55.19 55.19 56.06 600 55.60 55.62 100 -0.07% -17.17%
Selective Insurance 51.84 0.55% 0.28 151957 52.80 51.35 52.82 100 51.84 51.85 1200 -0.21% -20.91%
Service Properties T 6.79 -1.24% -0.09 1529354 7.11 6.63 7.33 16900 6.79 6.80 2700 -7.84% -71.72%
Signature Bank 104.84 0.32% 0.33 194396 107.40 103.99 108.73 200 104.83 104.89 500 -0.93% -23.50%
Simon Property Group 68.70 -0.16% -0.11 5618409 69.72 67.01 70.59 100 68.70 68.72 200 5.96% -53.81%
SL Green Realty 50.50 1.16% 0.58 1333085 51.58 49.05 51.96 200 50.49 50.51 100 -0.28% -45.67%
SLM CORPORATION 7.09 1.50% 0.10 2156837 7.11 7.00 7.17 11000 7.09 7.10 19400 -0.29% -21.55%
SMARTCENTRES REIT V. 21.07 -0.28% -0.06 246564 21.56 20.86 21.56 400 21.06 21.08 200 2.52% -32.30%
St. Joe 19.07 -0.37% -0.07 95881 19.51 18.76 19.51 1500 19.06 19.07 200 3.01% -3.48%
Starwood Property Tr 14.50 0.00% 0.00 2070924 14.75 14.37 14.97 4400 14.50 14.51 3400 -5.66% -41.67%
State Street 64.58 2.30% 1.45 1117636 64.32 64.28 65.50 300 64.56 64.59 300 -1.61% -20.19%
Stifel Financial Co. 47.15 2.88% 1.32 251407 47.28 46.82 47.89 100 47.13 47.15 1400 -3.03% -24.44%
Sun Life Financial 50.07 1.95% 0.96 637276 49.71 49.40 50.51 100 50.07 50.08 400 1.51% -17.06%
Sunstone Hotel Inves 8.06 1.07% 0.09 2885771 8.20 7.88 8.31 2700 8.06 8.07 27800 -1.48% -42.67%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 -1.00% 0.00%
SVB Financial 213.06 2.27% 4.72 252392 213.26 210.34 220.00 100 212.92 213.10 300 -3.10% -17.01%
Synovus Financial Co 19.46 0.88% 0.17 1120402 19.99 19.18 20.34 1900 19.46 19.47 3200 -6.86% -50.79%
T. Rowe Price Group 125.11 1.94% 2.38 535253 125.94 124.89 126.59 400 125.10 125.16 100 0.16% 0.73%
Tanger Factory Outle 7.03 1.30% 0.09 1539488 7.16 6.92 7.31 300 7.03 7.04 14200 0.73% -52.89%
Taubman Centers 37.39 -1.66% -0.63 627556 38.50 37.33 38.50 600 37.38 37.39 100 -0.18% 22.29%
TFS Financial Co. 13.84 -1.42% -0.20 332121 14.09 13.71 14.37 300 13.84 13.85 600 -2.84% -28.66%
TMX Group 134.89 2.13% 2.81 76984 133.50 132.90 135.12 100 134.75 134.99 100 2.50% 17.46%
Toronto-Dominion Ban 61.18 0.87% 0.53 5560972 61.73 60.72 61.73 2700 61.18 61.19 1100 1.97% -16.72%
Travelers Companies 114.45 1.77% 1.99 689441 115.26 113.33 116.38 100 114.43 114.45 200 -1.88% -17.88%
Truist Financial 36.66 0.66% 0.24 2977446 37.47 36.37 37.93 3000 36.66 36.67 200 -5.53% -35.33%
TRUSTMARK CORP. 23.29 -0.43% -0.10 237420 24.14 23.20 24.30 200 23.29 23.30 300 -0.72% -32.22%
Two Harbors Investme 5.00 3.84% 0.18 6775330 4.84 4.77 5.05 74100 5.00 5.01 15600 -8.54% -67.03%
U.S. Bancorp 36.69 2.23% 0.80 4745621 36.73 36.40 37.65 1300 36.69 36.70 5400 -5.68% -39.47%
UDR 38.08 -1.28% -0.49 886850 39.52 38.04 39.52 2300 38.07 38.08 400 4.84% -17.41%
UMB Financial Co. 48.11 -0.21% -0.10 186927 49.66 47.95 50.21 200 48.10 48.14 400 -3.81% -29.76%
Umpqua Hldgs. 10.34 1.17% 0.12 1326993 10.45 10.24 10.75 1800 10.33 10.34 5900 -5.46% -42.26%
United Bankshares 26.72 1.21% 0.32 295163 27.16 26.50 27.60 100 26.69 26.70 800 -2.33% -31.71%
Unum Group 16.86 4.69% 0.76 1978560 16.69 16.46 16.97 1800 16.85 16.86 2200 -1.53% -44.79%
Valley National Banc 7.42 1.09% 0.08 1390843 7.54 7.38 7.66 3900 7.42 7.43 17500 -4.92% -35.90%
Ventas 37.27 -0.05% -0.02 2037665 38.31 36.84 38.38 800 37.26 37.27 300 4.81% -35.42%
Visa 197.48 0.93% 1.81 5356678 198.73 195.68 199.18 200 197.46 197.49 200 0.87% 4.14%
Vornado Realty Trust 37.60 -1.36% -0.52 1454609 39.22 37.19 39.38 400 37.60 37.61 2100 0.55% -42.68%
Waddell & Reed Finan 15.55 0.39% 0.06 562311 15.87 15.43 15.90 800 15.55 15.56 12400 2.11% -7.36%
Washington Federal 25.75 -0.54% -0.14 290274 26.39 25.66 26.88 500 25.74 25.76 700 0.94% -29.36%
Washington Real Esta 22.75 -2.40% -0.56 322057 24.12 22.59 24.12 10800 22.74 22.75 1200 6.34% -20.12%
Webster Financial Co 27.24 1.45% 0.39 516169 27.71 26.89 28.42 200 27.23 27.24 200 -4.35% -49.68%
Weingarten Realty In 18.89 -0.87% -0.17 589685 19.69 18.75 19.69 700 18.89 18.90 9300 2.64% -38.99%
Wells Fargo 25.48 0.53% 0.14 43197013 25.82 24.98 26.02 19000 25.47 25.48 5300 -7.42% -52.90%
Welltower Inc 52.24 -0.74% -0.39 1134219 54.31 52.06 54.33 300 52.23 52.24 100 4.82% -35.64%
WESTAMERICA BANCORPO 56.89 1.19% 0.67 95869 57.13 56.31 57.70 100 56.84 56.87 400 1.81% -17.04%
WESTERN UNION 21.64 0.39% 0.09 3596039 21.90 21.56 21.98 5700 21.63 21.64 15500 1.79% -19.53%
Weyerhaeuser 22.57 1.51% 0.34 3010011 22.87 22.44 22.94 3300 22.57 22.58 12600 1.14% -26.36%
WHITE MTNS INS. GRP 913.15 1.76% 15.81 30162 895.62 895.62 919.06 100 910.11 918.00 100 2.67% -19.56%
Wintrust Financial C 42.65 1.60% 0.67 288158 43.37 41.98 44.33 700 42.64 42.67 100 -4.24% -40.79%
Zions Bancorporation 32.86 1.39% 0.45 1035777 33.22 32.46 33.78 800 32.85 32.87 700 -5.37% -37.58%