19.07.2019 05:51:37
DJ US FINANCIALS PR
632.09
USD
4.0300
0.64%
18.07.2019 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 628.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.07.2019 / 23:59
Währung USD Aktualisierungsstand 19.07.2019 / 05:51
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.15% 637.8 516.9
1 Woche -0.34% 637.8 626.9
1 Monat 2.45% 637.8 608.4
3 Monate 4.04% 637.8 587.7
6 Monate 11.01% 637.8 559.1
1 Jahr 4.92% 637.8 491.9
3 Jahre 43.61% 637.8 436.8
Benchmark:
16.27
13
SMI
20.15
18.75
SMI
-11.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.27,"chartHeight":22.144383136883,"year":2017,"ID_NOTATION":"1047672"},"2018":{"performance":-11.31,"chartHeight":20.31375695786,"year":2018,"ID_NOTATION":"1047672"},"2019":{"performance":20.15,"chartHeight":23.221111588228,"year":2019,"ID_NOTATION":"1047672"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.07.2019 05:51:37
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 87.92 3.04% 2.59 748065 85.21 85.06 88.07 100 77.00 145.10 100 -3.41% -9.77%
AFLAC 56.13 0.88% 0.49 2136536 55.79 55.53 56.21 100 52.00 57.00 100 -0.41% 23.20%
AGF ManagementPref. 5.19 -1.33% -0.07 90078 5.27 5.13 5.27 600 5.16 5.20 1200 -1.70% 7.68%
AGNC Investment 17.45 0.46% 0.08 5038480 17.37 17.35 17.53 700 17.47 17.53 700 1.75% -0.51%
Alexandria Real Est. 143.85 0.60% 0.86 1282881 142.91 142.10 144.25 100 129.00 146.19 500 -0.96% 24.83%
ALLIED PROP.REAL EST 48.13 -0.04% -0.02 139090 48.07 48.04 48.34 500 48.12 48.27 100 -0.66% 8.60%
Allstate Corp 103.20 0.25% 0.26 1205920 102.93 102.43 103.38 100 87.00 105.50 100 0.05% 24.89%
American Campus Comm 48.45 -0.39% -0.19 758312 48.59 48.29 48.83 100 42.00 48.46 3000 -0.62% 17.06%
American Express 128.40 1.04% 1.32 3528386 126.69 126.66 129.09 100 128.00 138.00 100 0.88% 34.70%
American Financial G 104.68 0.78% 0.81 278474 103.82 103.82 104.81 100 100.00 110.00 1000 -0.35% 15.63%
AIG 55.60 0.42% 0.23 4175623 55.45 55.34 55.78 400 55.90 56.25 400 0.22% 41.08%
AMER. NATL INS.-TEXA 123.01 0.57% 0.70 45532 122.26 122.26 123.60 700 122.90 123.29 600 1.07% -3.32%
American Tower 208.66 -0.04% -0.08 1279565 208.65 205.01 209.41 400 204.68 210.20 100 -0.29% 31.90%
Ameriprise Financial 150.08 1.08% 1.61 697984 147.82 147.38 150.64 200 145.23 150.08 3800 -0.23% 43.80%
Annaly Capital Manag 9.40 0.97% 0.09 12381209 9.29 9.26 9.44 100 9.36 9.45 1100 1.73% -4.28%
AON 197.04 1.17% 2.28 660938 195.23 194.10 197.44 100 152.69 199.87 100 0.20% 35.55%
Apartment Inv & Mgt 51.03 0.06% 0.03 922860 51.02 50.41 51.12 500 51.01 54.25 100 -1.12% 12.78%
Arch Capital Group 38.24 0.31% 0.12 1547241 38.02 37.81 38.33 100 37.34 43.00 200 -0.31% 43.11%
Argo Group Intl 72.01 0.46% 0.33 168519 71.58 70.78 72.17 100 72.00 82.50 1000 -3.10% 7.08%
ARTIS REAL EST.INV.T 11.65 0.34% 0.04 188942 11.59 11.59 11.70 6000 11.60 11.73 400 -0.17% 26.08%
Associated Banc-Corp 20.50 1.03% 0.21 1187777 20.27 20.23 20.62 500 19.95 21.95 500 -1.35% 3.59%
Assurant 111.98 0.25% 0.28 351138 111.53 111.34 112.42 700 111.99 130.10 100 1.71% 25.20%
Assured Guaranty 43.75 0.32% 0.14 334890 43.45 43.32 43.79 100 43.00 45.69 100 1.63% 14.29%
Avalonbay Communitie 210.19 -0.37% -0.78 355554 210.61 208.36 210.89 100 195.00 230.00 100 -0.57% 20.76%
Axis Capital 59.94 0.10% 0.06 365688 59.99 59.58 60.09 700 59.92 64.00 100 -0.53% 16.07%
BancorpSouth 28.67 1.81% 0.51 843320 27.96 27.36 29.18 2600 28.66 37.00 1000 -0.45% 9.68%
Bank of America 29.48 0.99% 0.29 49503487 29.28 29.18 29.58 500 29.44 29.52 100 0.41% 19.64%
Bank of Hawaii Co. 81.83 0.86% 0.70 194600 80.97 80.45 82.35 100 78.21 83.20 100 0.53% 21.55%
Bank of Montreal 99.10 0.18% 0.18 1271387 98.94 98.82 99.38 100 99.10 99.14 100 -1.27% 11.11%
Bank of New York Mel 44.86 1.68% 0.74 5705633 44.28 44.11 44.98 100 42.33 49.50 100 2.77% -4.70%
Bank of Nova Scotia 69.37 0.43% 0.30 1632533 69.07 69.01 69.52 700 69.36 69.37 100 -1.63% 1.94%
BB & T Corp 51.03 2.80% 1.39 5878735 49.75 49.30 51.29 100 41.50 52.50 100 1.43% 17.80%
Berkley, W.R. Co. 67.84 0.04% 0.03 555101 67.90 67.61 68.07 100 59.00 67.84 2000 0.12% 37.68%
Berkshire Hathaway ' 207.98 0.26% 0.53 3612161 207.52 207.12 209.09 1000 208.02 209.72 100 -2.43% 1.86%
Blackrock 475.14 0.88% 4.14 498472 470.86 470.01 475.19 100 477.00 511.15 100 -1.03% 20.96%
BOARDWALK REAL EST. 41.29 0.81% 0.33 79225 40.95 40.66 41.37 100 41.11 41.38 200 1.42% 9.20%
BOK FINL CORP. DL-,0 77.54 0.36% 0.28 143708 76.97 76.97 78.35 100 71.00 90.00 100 0.40% 5.74%
Boston Properties 130.38 0.18% 0.24 567798 130.26 129.20 130.78 200 130.31 130.37 700 -1.59% 15.84%
Brandywine Realty Tr 14.59 0.90% 0.13 859126 14.44 14.35 14.65 100 12.02 18.00 500 -0.14% 13.36%
Brookfield Asset Mgm 63.45 0.52% 0.33 706925 63.07 63.04 63.75 100 63.39 63.67 100 -0.38% 21.27%
Brown & Brown 35.13 0.60% 0.21 999446 34.93 34.87 35.13 1100 24.50 35.12 3400 0.77% 27.47%
Camden Property Trus 108.28 0.14% 0.15 449063 108.35 107.23 108.56 100 46.36 108.28 5500 -0.70% 22.98%
Canaccord Genuity 5.71 0.53% 0.03 255795 5.65 5.64 5.73 2500 5.66 5.71 200 - -1.04%
Canadian Imperial Bk 102.38 0.57% 0.58 1681401 101.61 101.50 102.42 100 102.35 102.40 700 -1.09% 0.69%
Canadian Western Ban 29.47 0.07% 0.02 110866 29.35 29.31 29.59 700 29.41 29.58 5800 -0.14% 13.17%
Capital One 88.76 0.65% 0.57 2882273 88.29 87.84 89.18 100 80.65 92.75 200 -2.15% 17.42%
Capitol Federal Fina 13.82 0.36% 0.05 228267 13.78 13.77 13.90 500 13.26 13.83 4500 0.51% 8.22%
Cathay General Banco 35.96 3.42% 1.19 614029 35.31 34.40 36.07 900 35.97 35.98 2500 1.78% 7.25%
CBL & Assoc. Propert 1.01 -7.34% -0.08 1997519 1.10 0.98 1.11 2000 0.99 1.17 100 -14.41% -47.40%
CBRE Group 'A' 52.22 0.42% 0.22 1371819 51.98 51.76 52.45 100 51.66 55.00 100 -0.11% 30.42%
CDN APARTMENT PROP. 48.52 -0.57% -0.28 146164 48.61 48.47 48.84 100 48.49 48.68 100 -1.18% 9.53%
Charles Schwab 41.48 0.66% 0.27 10956806 41.31 41.15 42.09 100 38.20 41.70 500 2.52% -0.12%
CHARTWELL RETIREM.RE 15.45 0.26% 0.04 253849 15.40 15.39 15.53 2000 15.39 15.52 200 1.64% 13.02%
Chimera Investment C 19.14 0.00% 0.00 1029848 19.12 19.04 19.17 100 18.95 19.25 1000 -0.31% 7.41%
Chubb Ltd 150.63 0.12% 0.18 820063 150.54 149.40 150.80 700 150.63 154.03 100 1.23% 16.60%
CI Financial Co. 21.29 -0.98% -0.21 565770 21.46 21.25 21.46 200 21.28 21.30 400 -0.37% 23.21%
Cincinnati Financial 107.45 0.37% 0.40 615548 106.99 106.51 107.64 6200 107.44 107.48 500 0.60% 38.79%
CIT Group 50.20 0.22% 0.11 446786 50.06 49.90 50.46 100 50.18 52.83 900 -1.91% 31.17%
Citigroup 71.79 1.37% 0.97 13409941 70.54 70.48 71.90 500 70.90 71.94 900 0.25% 37.90%
CME Group 206.26 1.06% 2.17 811298 203.86 203.39 206.56 100 200.00 207.97 100 -0.07% 9.64%
CNO Financial Group 16.51 1.54% 0.25 782034 16.26 16.24 16.64 200 16.49 17.23 1000 0.24% 10.95%
COLLIERS INTL GRP IN 98.01 0.81% 0.79 82878 97.01 96.57 98.34 100 97.90 98.30 100 4.38% 30.18%
Comerica 69.34 0.22% 0.15 3425108 68.82 68.64 70.22 100 68.34 70.36 200 -4.42% 0.95%
COMINAR REAL EST.INV 12.51 -0.08% -0.01 220775 12.50 12.47 12.59 200 12.51 12.57 100 -0.40% 11.70%
Commerce Bancshares 58.33 1.60% 0.92 519515 57.45 57.39 58.54 100 58.15 64.88 500 -1.34% 3.48%
Corporate office Pro 27.20 1.95% 0.52 919355 26.70 26.49 27.21 1000 27.20 27.21 7800 -0.62% 29.34%
Cullen/Frost Bankers 91.58 0.53% 0.48 302946 90.63 90.41 92.38 1400 91.52 99.61 100 -1.12% 4.14%
Diamondrock Hospital 9.95 -0.80% -0.08 2805666 10.02 9.87 10.04 200 8.72 10.12 300 -1.29% 9.58%
Digital Realty Trust 120.27 0.75% 0.90 625118 118.94 118.63 120.54 100 113.80 125.20 100 -0.63% 12.88%
Discover Fin Serv 81.63 2.01% 1.61 1854762 79.73 79.71 81.66 100 79.70 82.80 400 1.29% 38.40%
Douglas Emmett 40.53 1.22% 0.49 642601 40.09 39.81 40.62 100 25.00 40.54 7800 -0.37% 18.75%
DREAM OFFICE R.E.I. 24.20 0.33% 0.08 159544 24.08 24.08 24.43 200 24.11 24.31 200 -1.39% 8.57%
Duke Realty Co. 33.44 0.69% 0.23 1456342 33.08 32.92 33.51 100 26.00 50.00 200 1.70% 29.11%
DUNDEE CORP. A 0.83 -2.35% -0.02 170763 0.85 0.83 0.85 14000 0.83 0.85 1000 -5.68% -35.16%
E Trade Financial 46.51 1.73% 0.79 4541876 45.65 45.65 46.91 400 44.81 46.37 100 2.76% 5.99%
E-L FINL CORP. LTD 767.01 0.07% 0.51 105 767.01 767.01 767.01 100 761.00 772.25 100 -6.78% 3.65%
East West Bancorp 47.19 5.22% 2.34 1849831 45.03 44.91 47.81 300 45.30 52.71 200 2.90% 8.41%
EastGroup Properties 119.06 0.50% 0.59 203815 118.23 117.89 119.38 100 95.00 119.06 1200 -0.08% 29.79%
Eaton Vance Co. 44.37 1.93% 0.84 597591 43.52 43.48 44.38 4100 44.37 47.03 100 1.65% 26.12%
EPR PROPERTIES DL -, 75.24 0.33% 0.25 251382 75.07 74.60 75.54 100 75.00 84.67 100 -1.60% 17.51%
Equifax 139.24 0.91% 1.25 646514 137.79 136.93 139.26 1100 139.24 160.00 100 1.88% 49.51%
Equity Commonwealth 33.20 0.27% 0.09 664892 33.06 32.85 33.20 100 28.50 33.20 22600 -0.42% 10.63%
Equity Lifestyle Pro 125.41 0.09% 0.11 422063 125.30 124.62 125.83 500 87.02 125.41 1300 -0.45% 29.12%
Equity Residential 78.59 -0.06% -0.05 711305 78.56 77.74 78.85 100 55.50 83.00 100 -0.88% 19.06%
ERIE INDEMNITY CO. A 266.33 1.17% 3.08 141989 263.49 261.79 266.80 100 266.27 266.33 800 0.68% 99.78%
Essex Property Trust 303.01 -0.19% -0.59 181488 303.26 299.56 303.71 100 215.00 303.01 3400 -0.97% 23.57%
Everest Reinsurance 252.06 0.34% 0.85 214078 251.49 250.37 253.07 2500 252.00 253.87 200 -1.88% 15.75%
EXTENDICARE INC. 8.64 1.05% 0.09 171458 8.54 8.53 8.75 100 8.63 8.70 2400 2.61% 36.06%
Extra Space Storage 111.09 -0.22% -0.25 524455 110.98 110.23 111.53 200 90.10 111.62 100 0.44% 22.78%
EZCORP 9.64 -0.21% -0.02 117208 9.65 9.62 9.71 200 3.38 9.64 600 0.84% 24.71%
F.N.B. Co. 11.58 0.70% 0.08 1083421 11.54 11.46 11.68 1000 11.37 15.90 400 - 17.68%
Fairfax Financial 622.34 -0.47% -2.95 19956 624.99 621.80 631.25 100 622.00 624.00 100 -1.33% 3.55%
Federal Realty Inves 130.32 -0.15% -0.19 220536 130.08 128.90 130.73 200 120.05 134.55 600 -1.06% 10.40%
Federated Investors 33.51 1.61% 0.53 620568 32.90 32.84 33.61 100 24.73 33.52 7000 -0.27% 26.21%
Fifth Third Bancorp 27.81 0.83% 0.23 4296234 27.56 27.45 28.09 5000 27.58 28.08 100 -0.86% 18.19%
First American Finan 55.61 -0.61% -0.34 725381 55.95 55.40 56.08 300 48.39 63.11 100 3.10% 24.57%
First Capital Realty 22.01 0.46% 0.10 547836 21.87 21.80 22.07 200 21.88 22.03 6500 -0.77% 16.76%
FIRST FIN. BANKSHS D 30.00 1.21% 0.36 248745 29.56 29.50 30.19 100 29.00 31.00 1500 -0.50% 4.00%
First Horizon Nation 16.00 0.76% 0.12 2933458 15.93 15.88 16.08 200 15.67 19.72 100 7.02% 21.58%
First Midwest Bancor 19.83 1.38% 0.27 300511 19.48 19.47 19.91 3400 19.81 19.83 10500 -3.13% 0.10%
FIRST NATIONAL FIN. 31.19 -0.03% -0.01 7474 31.23 31.04 31.32 100 31.05 31.28 100 -1.67% 13.58%
First Rep.Bank San F 95.86 1.16% 1.10 2060342 94.32 94.22 96.27 200 93.63 105.00 300 -5.22% 10.31%
Franklin Resources 35.45 1.78% 0.62 2208588 34.81 34.66 35.47 100 28.52 35.59 100 1.78% 19.52%
Franklin Street Prop 7.56 0.53% 0.04 243751 7.46 7.41 7.57 100 7.51 7.57 100 -1.43% 21.35%
Fulton Financial Co. 16.73 1.64% 0.27 1337956 16.50 16.39 16.89 200 16.50 16.99 200 3.34% 8.07%
Gallagher & , Arthur 92.05 0.11% 0.10 1237557 92.03 91.76 92.63 100 81.00 100.00 1700 0.73% 24.90%
Genworth Financial ' 3.69 -1.60% -0.06 1979895 3.76 3.68 3.80 5000 3.60 3.72 1000 -6.82% -20.82%
Genworth MI Canada 44.44 0.04% 0.02 78317 44.32 44.32 44.65 100 44.31 44.63 100 0.09% 10.55%
Glacier Bancorp 38.79 0.41% 0.16 260597 38.50 38.50 39.13 100 38.40 45.14 4000 -3.79% -2.09%
GMP Capital 2.63 1.15% 0.03 31786 2.58 2.57 2.63 33300 2.60 2.64 6700 -2.23% 39.89%
Goldman Sachs Group 214.52 0.57% 1.22 2858986 212.71 211.75 215.83 500 214.21 214.99 500 1.50% 28.42%
Great-West Lifeco 29.68 0.00% 0.00 333910 29.63 29.63 29.90 200 29.65 29.80 200 -0.93% 5.32%
Greenhill & 14.89 1.43% 0.21 286366 14.65 14.57 15.08 100 13.00 18.69 400 3.62% -38.98%
H+R REAL EST.INV.UTS 22.99 -0.17% -0.04 370811 23.03 22.91 23.09 200 22.98 23.02 300 -1.88% 11.33%
Hancock Whitney 40.20 1.49% 0.59 540966 39.76 39.48 40.60 1800 40.20 40.22 5000 2.79% 16.02%
Hanover Insurance Gr 129.41 0.25% 0.32 178371 129.29 128.57 129.88 100 129.37 132.20 200 0.25% 10.82%
Hartford FS 57.90 0.42% 0.24 1728370 57.71 57.65 58.11 100 53.02 59.68 100 1.83% 30.26%
HCP 32.64 0.28% 0.09 2041451 32.44 32.44 32.84 100 30.50 33.50 100 0.03% 16.86%
Healthcare Realty Tr 32.55 0.68% 0.22 448744 32.29 32.18 32.68 100 27.00 34.75 500 -0.34% 14.45%
Highwoods Properties 43.47 1.52% 0.65 509222 42.89 42.52 43.50 100 38.00 54.10 100 -0.64% 12.35%
Home Capital Group 22.05 0.23% 0.05 121863 21.97 21.89 22.21 100 22.03 22.13 200 4.70% 53.12%
Horace Mann Educator 41.71 0.60% 0.25 119595 41.43 41.33 41.94 2400 41.71 43.07 100 -0.26% 11.38%
Hospitality Properti 24.71 0.00% 0.00 769863 24.61 24.47 24.77 1000 24.60 24.93 100 -0.44% 3.48%
Host Hotels & Resort 17.80 -0.56% -0.10 3555728 17.86 17.68 17.95 200 16.00 18.44 300 -1.98% 6.78%
Huntington Bancshare 13.76 1.25% 0.17 8705149 13.53 13.50 13.87 4900 13.48 13.92 500 -0.72% 15.44%
IA Financial Corp 53.40 0.04% 0.02 121901 53.31 52.49 53.67 100 53.35 53.65 100 -0.04% 22.56%
IBERIABANK Co. 75.27 1.14% 0.85 311844 74.74 74.61 75.66 100 59.14 77.42 100 -1.30% 17.10%
IGM Financial 37.20 -0.85% -0.32 75587 37.43 37.17 37.46 100 37.12 37.33 100 -1.04% 19.88%
Intact Financial Co. 125.72 -0.21% -0.26 188031 125.68 125.50 126.33 100 125.26 126.11 100 -0.49% 26.75%
Intercont Exchange 91.54 0.68% 0.62 1859226 90.87 90.76 91.64 200 75.00 93.09 100 -0.21% 21.52%
International Bancsh 36.53 1.11% 0.40 99124 36.21 36.10 36.84 600 36.53 36.54 1100 -2.48% 6.19%
Invesco 19.67 1.13% 0.22 3909113 19.42 19.39 19.70 300 18.88 22.10 100 -0.66% 17.50%
Invesco Mortgage Cap 16.46 0.06% 0.01 726114 16.42 16.35 16.49 100 16.00 16.50 700 0.37% 13.67%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 140.19 0.56% 0.78 203888 139.60 138.51 140.74 100 135.36 168.00 100 0.45% 10.73%
JPMorgan Chase 114.67 0.60% 0.68 9400654 113.93 113.55 115.07 500 114.06 114.97 500 0.50% 17.47%
KEMPER CORP. DL-,10 86.95 0.37% 0.32 137064 86.75 86.14 87.19 700 80.06 103.96 100 -1.34% 30.99%
Keycorp 17.31 1.05% 0.18 10129983 17.17 17.05 17.52 400 16.80 17.89 100 -2.92% 17.12%
Kilroy Realty Co. 77.81 1.98% 1.51 497968 76.30 75.79 77.89 100 44.55 78.12 100 1.10% 23.74%
Kimco Realty 18.23 0.16% 0.03 3087940 18.15 17.98 18.29 1700 17.54 19.20 1000 -0.76% 24.44%
Laurentian Bank of C 45.06 -0.18% -0.08 112819 45.00 44.97 45.18 400 45.05 45.07 200 -0.35% 18.36%
Legg Mason 38.33 1.67% 0.63 505569 37.71 37.61 38.35 100 31.04 38.40 100 0.18% 50.25%
Lexington Realty Tru 9.64 0.42% 0.04 1110754 9.59 9.54 9.68 100 8.79 11.00 100 1.37% 17.42%
Liberty Property Tru 51.46 0.74% 0.38 588348 51.00 50.78 51.60 100 39.50 54.79 100 1.02% 22.87%
Lincoln National 66.13 0.81% 0.53 1057280 65.48 65.47 66.27 300 62.62 69.10 500 0.03% 28.88%
Loews 54.35 0.39% 0.21 1012817 54.06 53.94 54.44 100 37.91 58.21 200 -1.72% 19.40%
M and T Bank 162.76 -4.51% -7.68 1957555 166.00 160.62 167.79 500 1.01 175.00 100 -6.34% 13.71%
Macerich 32.95 0.49% 0.16 1607042 32.79 32.03 33.00 100 32.00 42.00 100 -1.08% -23.87%
Mack-Cali Realty Co. 23.62 1.33% 0.31 300728 23.26 23.05 23.71 100 20.87 33.00 200 0.47% 20.57%
Manulife Financial C 24.14 0.46% 0.11 2414466 24.01 23.96 24.22 2000 24.12 24.18 300 0.63% 24.63%
Markel Co. 1095.31 0.63% 6.81 45669 1088.15 1065.01 1098.80 10 1050.00 1137.00 10 -2.06% 5.52%
Marsh & McLennan Cos 101.56 0.40% 0.40 1242964 101.22 100.87 101.74 300 80.00 105.50 100 -0.34% 27.35%
MasterCard 276.78 0.54% 1.50 3242092 275.00 274.74 277.25 500 276.30 277.69 500 -0.55% 46.72%
MBIA 9.54 0.00% 0.00 490447 9.54 9.40 9.57 100 1.00 20.00 200 1.49% 6.95%
Mercury General Co. 63.58 0.24% 0.15 244112 63.51 62.90 63.68 1300 63.59 63.60 1400 -0.42% 22.95%
MetLife 50.00 0.08% 0.04 4233082 50.04 49.84 50.22 1500 48.05 60.00 100 -0.83% 21.77%
MFA Financial 7.21 -0.55% -0.04 2929592 7.25 7.20 7.26 200 7.15 7.23 100 -0.41% 7.93%
Mid-America Apartm. 121.44 0.50% 0.60 292682 120.66 119.67 121.73 100 25.12 127.00 400 -0.43% 26.90%
Moodys 204.27 0.74% 1.50 343120 202.95 202.75 204.54 100 135.10 204.27 4400 1.29% 45.87%
Morgan Stanley 44.43 1.51% 0.66 11187450 43.67 43.51 44.52 1000 44.43 45.00 300 0.57% 12.06%
MSCI 245.73 1.72% 4.15 288518 241.53 241.17 245.85 100 160.00 245.80 800 2.27% 66.68%
NASDAQ Inc 103.14 0.49% 0.50 706376 102.51 102.21 103.35 100 97.82 105.00 100 -0.84% 26.44%
National Bank of Can 63.06 -0.06% -0.04 675732 62.91 62.91 63.25 700 62.92 63.21 200 -1.07% 12.51%
National Retail Prop 52.59 -0.57% -0.30 1064487 52.81 52.31 53.10 100 48.10 57.07 100 -2.67% 8.41%
New York Community B 10.58 -0.19% -0.02 3777562 10.59 10.49 10.68 300 10.40 10.75 200 2.52% 12.43%
Northern Trust 91.15 1.40% 1.26 1016530 89.94 88.95 91.46 400 86.51 95.43 300 -0.21% 9.04%
Ocwen Financial Co. 1.99 0.00% 0.00 341330 2.00 1.95 2.04 5000 1.85 2.55 100 -7.01% 48.51%
Old National Bancorp 16.73 1.46% 0.24 463785 16.50 16.46 16.81 8100 16.72 17.25 500 -0.06% 8.64%
Old Republic Intl Co 23.17 1.05% 0.24 801244 23.04 22.93 23.23 100 21.01 23.35 200 1.05% 12.64%
Omega Healthcare Inv 37.36 0.78% 0.29 995009 37.15 37.01 37.50 100 37.10 37.86 100 0.95% 6.29%
Onex Co. 80.21 -0.31% -0.25 206284 80.27 79.89 80.57 100 79.83 80.24 100 -1.52% 7.88%
PacWest Bancorp. 37.58 1.21% 0.45 728772 36.95 36.90 37.75 200 35.80 39.40 100 0.29% 12.92%
PARK NATIONAL DL 6,2 97.57 0.99% 0.96 25331 95.75 95.69 97.42 500 95.50 106.50 100 0.05% 14.86%
Peoples United Finan 16.47 1.23% 0.20 4018313 16.30 16.12 16.53 400 16.59 16.65 300 -1.55% 14.14%
PIEDMONT OFF. RLTY T 20.34 1.19% 0.24 678000 20.07 20.00 20.39 100 16.29 21.43 400 -0.25% 19.37%
PNC Financial Servic 138.88 0.25% 0.35 2004837 138.54 137.83 139.95 200 135.25 140.00 500 -1.82% 18.79%
POTLATCHDELTIC CORP. 38.01 -0.08% -0.03 329905 37.88 37.77 38.14 3200 38.01 38.04 2500 -1.71% 20.13%
Power oration of Can 28.27 -0.35% -0.10 699602 28.27 28.27 28.54 200 28.25 28.30 200 0.35% 15.25%
Power Financial Co. 29.52 -0.17% -0.05 776808 29.52 29.46 29.74 1600 29.45 29.59 100 -1.07% 14.29%
Principal Financial 59.70 2.23% 1.30 1446316 58.50 58.31 59.78 600 59.69 59.70 1600 2.54% 35.16%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 38.74 -0.82% -0.32 175738 38.88 38.61 39.16 300 38.50 39.55 300 -2.12% -4.49%
Progressive 81.19 1.23% 0.99 3402926 80.05 79.86 81.19 100 77.69 85.00 100 -3.06% 34.58%
Prologis Inc 82.43 1.00% 0.82 1884992 81.75 81.46 82.83 100 73.00 82.45 9200 1.74% 40.38%
Prosperity Bancshare 67.44 1.06% 0.71 327777 66.39 66.39 67.80 100 66.01 68.82 100 0.78% 8.25%
Provident Financialr 24.63 0.61% 0.15 154441 24.47 24.36 24.70 1400 24.61 28.10 100 0.45% 2.07%
Prudential Financial 101.44 1.33% 1.33 1628503 100.02 99.75 101.68 100 100.00 107.28 100 0.30% 24.39%
Public Storage 247.55 -0.47% -1.17 767941 247.91 246.28 249.05 100 208.36 255.00 100 -0.43% 22.30%
Raymond James Financ 84.32 0.76% 0.64 916753 83.68 83.33 84.96 400 74.66 87.00