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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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