29.09.2020 15:55:35
DJ US FINANCIALS PR
561.19
USD
-2.0500
-0.36%
29.09.2020 15:40
 
Chart
Kursdaten
Kurs 561.19 Eröffnung 561.81
Diff. absolut -2.05 Tages-Hoch 561.81
Diff. % -0.36 % Tages-Tief 560.15
Volumen 22067552 Umsatz -
Schlusskurs vom 29.09.2020 563.24 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 29.09.2020 / 15:40
Währung USD Aktualisierungsstand 29.09.2020 / 15:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -17.25% 707.8 399.5
1 Woche 1.25% 566.7 538.0
1 Monat -4.99% 601.9 538.0
3 Monate 6.28% 601.9 528.4
6 Monate 15.86% 611.1 444.8
1 Jahr -11.45% 707.8 399.5
3 Jahre 1.67% 707.8 399.5
SMI
30.98
26.51
SMI
-11.31
-10.68
SMI
-17.25
-2.9
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":-17.25,"chartHeight":20.309264593241,"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":-2.9,"chartHeight":12.184641158023,"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":-13.94,"chartHeight":19.33851279578,"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":-3.34,"chartHeight":12.828286477901,"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":-0.5,"chartHeight":7.3333333333333,"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":-2.85,"chartHeight":12.105396444345,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.09.2020 15:55:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 67.62 -0.63% -0.43 4768 68.08 67.42 68.08 100 67.52 67.68 100 4.45% -19.70%
AFLAC 36.31 -0.06% -0.02 97938 36.10 35.92 36.33 400 36.31 36.32 200 -0.22% -31.32%
AGF ManagementPref. 6.04 0.58% 0.04 4005 6.04 6.02 6.05 1500 6.03 6.04 200 16.73% -6.83%
AGNC Investment 14.11 -0.28% -0.04 247592 14.18 14.09 14.19 3200 14.11 14.12 2500 -0.14% -19.29%
Alexandria Real Est. 160.10 -0.12% -0.19 10612 159.52 159.02 160.10 100 159.89 160.21 100 3.50% -0.14%
ALLIED PROP.REAL EST 35.58 -0.51% -0.18 39945 35.70 35.45 35.82 300 35.54 35.61 100 -1.62% -31.05%
Allstate Corp 93.33 0.12% 0.11 36206 92.84 92.52 93.34 400 93.17 93.34 100 1.29% -17.10%
American Campus Comm 34.88 -0.46% -0.16 12338 34.91 34.53 35.00 300 34.88 34.99 300 1.86% -25.49%
American Express 99.08 0.26% 0.26 102653 98.74 98.31 99.35 100 99.06 99.09 100 0.66% -20.62%
American Financial G 66.43 -0.49% -0.33 31369 66.70 66.10 66.70 200 66.28 66.47 200 2.05% -39.12%
AIG 27.58 -0.18% -0.05 170570 27.54 27.31 27.58 200 27.58 27.59 200 2.41% -46.17%
AMERICAN NATL GRP DL 68.21 -1.22% -0.84 1519 69.25 68.21 69.25 100 66.96 69.22 100 -0.79% -41.32%
American Tower 240.16 0.07% 0.16 95649 241.21 239.53 242.00 100 239.92 240.18 100 -0.40% 4.43%
Ameriprise Financial 151.33 -0.10% -0.15 20537 150.25 147.00 151.44 100 151.37 151.72 100 0.72% -9.06%
Annaly Capital Manag 7.22 0.07% 0.01 1065959 7.27 7.21 7.28 14000 7.22 7.23 12000 0.95% -21.02%
Aon PLC A 204.04 0.30% 0.61 29117 202.74 202.74 204.35 300 203.74 204.12 100 2.12% -2.33%
Apartment Inv & Mgt 34.50 -0.12% -0.04 17054 34.37 34.07 34.61 100 34.44 34.55 300 4.29% -33.13%
Arch Capital Group 29.18 -0.27% -0.08 21523 29.09 29.09 29.31 300 29.16 29.20 100 1.28% -31.78%
Argo Group Intl 34.99 -0.11% -0.04 715 34.99 34.99 34.99 200 34.62 34.92 100 1.36% -46.72%
ARTIS REAL EST.INV.T 8.13 -0.79% -0.07 7551 8.16 8.11 8.16 200 8.12 8.13 100 0.73% -30.76%
Associated Banc-Corp 12.63 -1.02% -0.13 34049 12.63 12.57 12.66 1400 12.62 12.63 600 0.79% -42.11%
Assurant 120.43 0.27% 0.33 7089 120.02 119.79 120.43 100 120.37 120.57 100 0.02% -8.38%
Assured Guaranty 20.61 -1.95% -0.41 41939 20.79 20.49 20.82 200 20.61 20.66 500 9.48% -57.12%
Avalonbay Communitie 149.89 0.02% 0.03 23388 149.34 148.42 150.10 200 149.84 150.08 200 3.78% -27.78%
Axis Capital 44.03 -0.43% -0.19 3529 43.95 43.56 44.08 200 44.05 44.15 100 -0.58% -25.61%
BancorpSouth 19.28 -0.16% -0.03 11839 19.43 19.13 19.43 200 19.21 19.28 200 0.47% -38.52%
Bank of America 23.95 -0.58% -0.14 3284968 23.98 23.84 23.99 6300 23.95 23.96 7000 -1.55% -31.60%
Bank of Hawaii Co. 50.56 -0.75% -0.38 4418 50.55 50.30 50.63 100 50.50 50.66 200 3.49% -46.47%
Bank of Montreal 79.20 -0.49% -0.39 81371 79.30 78.98 79.42 500 79.19 79.23 200 0.53% -20.92%
Bank of New York Mel 33.98 -0.90% -0.31 145086 34.08 33.88 34.10 300 33.98 33.99 800 0.94% -31.87%
Bank of Nova Scotia 55.76 -0.38% -0.21 2369075 55.95 55.61 56.00 800 55.77 55.79 700 2.55% -23.69%
Berkley, W.R. Co. 61.46 -0.26% -0.16 12671 61.44 61.24 61.51 100 61.43 61.54 100 0.79% -10.82%
Berkshire Hathaway ' 212.91 -0.29% -0.62 143808 213.59 212.34 213.59 400 212.85 212.98 1500 0.24% -5.72%
Blackrock 558.98 0.06% 0.33 13621 560.16 558.60 560.16 300 558.49 559.46 100 1.10% 11.13%
BOARDWALK REAL EST. 27.64 -0.81% -0.23 2223 27.86 27.59 27.87 100 27.60 27.73 2500 -0.50% -39.15%
BOK FINL CORP. DL-,0 51.18 -0.81% -0.42 4513 51.37 51.18 51.37 400 51.07 51.50 100 1.90% -40.96%
Boston Properties 81.28 -0.57% -0.47 28298 81.31 81.18 81.77 200 81.23 81.43 100 2.00% -39.99%
Brandywine Realty Tr 10.33 -0.39% -0.04 67210 10.32 10.27 10.35 800 10.33 10.34 1500 3.39% -34.16%
Brookfield Asset Mgm 44.74 -0.07% -0.03 61600 44.72 44.46 44.75 100 44.73 44.75 1600 3.47% -10.50%
Brown & Brown 44.99 0.27% 0.12 19683 44.83 44.73 45.02 100 44.98 45.03 200 1.93% 13.65%
Camden Property Trus 90.09 -0.05% -0.04 14024 89.50 89.19 90.26 100 89.92 90.22 500 5.05% -14.26%
Canaccord Genuity 6.50 1.72% 0.11 6358 6.39 6.39 6.50 200 6.50 6.51 400 -3.18% 32.02%
Canadian Imperial Bk 100.77 -0.42% -0.43 1262997 101.16 100.29 101.16 100 100.75 100.79 100 -0.61% -6.35%
Canadian Western Ban 27.23 -0.66% -0.18 14347 27.30 27.05 27.30 200 27.21 27.26 100 2.51% -14.05%
Capital One 71.28 -0.06% -0.04 61401 71.19 70.49 71.59 400 71.19 71.38 200 -0.45% -30.69%
Capitol Federal Fina 9.12 -1.83% -0.17 18330 9.23 9.12 9.26 700 9.11 9.13 600 3.45% -32.34%
Cathay General Banco 21.75 -1.16% -0.26 6332 21.88 21.68 21.88 100 21.75 21.82 400 2.40% -42.17%
CBL & Associates Pro 0.16 0.68% 0.00 393120 0.16 0.16 0.16 600 0.16 0.16 5400 -10.66% -84.60%
CBRE Group 'A' 47.12 -0.46% -0.22 33931 47.14 46.92 47.33 200 47.11 47.16 100 1.92% -22.76%
CDN APARTMENT PROP. 46.35 0.05% 0.02 12301 46.20 46.20 46.54 100 46.33 46.37 100 3.64% -12.39%
Charles Schwab 35.83 -1.02% -0.37 286088 36.15 35.64 36.20 1200 35.83 35.84 500 2.72% -23.89%
CHARTWELL RETIREM.RE 10.06 -0.68% -0.07 13933 10.08 10.04 10.09 400 10.08 10.09 100 -1.64% -26.76%
Chimera Investment C 8.61 -0.29% -0.03 145631 8.63 8.58 8.66 3500 8.60 8.61 1000 -0.46% -58.03%
Chubb Ltd 116.14 -0.71% -0.83 46946 116.32 115.35 116.42 600 116.04 116.23 200 0.84% -24.86%
CI Financial Co. 17.16 0.23% 0.04 26302 17.08 16.81 17.27 700 17.14 17.17 100 -1.31% -20.31%
Cincinnati Financial 78.48 -0.68% -0.54 18177 78.24 78.08 78.73 300 78.46 78.61 200 4.75% -24.85%
CIT Group 17.47 -1.74% -0.31 102680 17.54 17.36 17.59 400 17.46 17.49 200 4.53% -61.03%
Citigroup 42.66 -1.57% -0.68 1899244 43.10 42.54 43.29 700 42.66 42.67 700 -1.34% -45.75%
CME Group 169.45 0.31% 0.52 42631 169.00 168.45 169.47 200 169.35 169.54 100 0.74% -15.84%
CNO Financial Group 16.19 -0.49% -0.08 11498 16.25 16.14 16.25 500 16.18 16.19 300 -0.31% -10.26%
Colliers Internation 89.50 -0.38% -0.34 506 89.67 89.43 89.67 100 88.69 89.19 500 6.65% -11.14%
Comerica 38.24 -0.80% -0.31 23604 38.26 37.95 38.27 400 38.18 38.28 100 -0.28% -46.27%
COMINAR REAL EST.INV 7.31 -0.54% -0.04 52734 7.34 7.28 7.34 700 7.29 7.31 1100 -0.40% -47.88%
Commerce Bancshares 55.09 -0.94% -0.53 11032 54.84 54.52 55.26 200 54.98 55.19 200 2.24% -18.15%
Corporate office Pro 23.27 -1.13% -0.26 9933 23.45 23.25 23.45 100 23.26 23.32 400 6.58% -18.96%
Cullen/Frost Bankers 64.25 -0.83% -0.54 5103 64.75 64.05 64.75 100 64.32 64.46 100 0.95% -33.74%
Diamondrock Hospital 5.17 -1.34% -0.07 86376 5.26 5.16 5.26 1600 5.17 5.18 1500 7.82% -52.71%
Digital Realty Trust 146.19 0.17% 0.25 35752 146.00 145.74 147.24 300 146.09 146.28 100 2.88% 21.88%
Discover Fin Serv 56.87 0.73% 0.41 97578 56.26 55.94 57.03 200 56.80 56.88 300 2.62% -33.44%
Diversified Healthca 3.51 -0.97% -0.03 33839 3.53 3.46 3.53 800 3.50 3.51 400 4.73% -58.06%
Douglas Emmett 24.91 -1.11% -0.28 64835 25.09 24.91 25.35 200 24.88 24.92 200 1.15% -41.98%
DREAM OFFICE R.E.I. 18.08 -1.02% -0.19 64940 18.32 18.05 18.37 600 18.07 18.16 200 -4.38% -41.05%
Duke Realty Co. 36.78 -0.41% -0.15 41702 36.67 36.56 36.87 300 36.78 36.79 100 3.07% 6.52%
DUNDEE CORP. A 1.40 1.45% 0.02 800 1.34 1.34 1.40 1800 1.36 1.39 1800 -0.71% 17.65%
E Trade Financial 49.70 -0.80% -0.40 38502 49.83 49.52 49.83 200 49.73 49.74 300 0.16% 10.43%
E-L FINL CORP. LTD 670.00 1.36% 9.00 172 670.00 670.00 670.00 100 665.00 675.00 100 1.36% -19.17%
East West Bancorp 32.34 -0.92% -0.30 23083 32.43 32.01 32.49 200 32.29 32.37 200 -0.82% -32.98%
EastGroup Properties 131.22 -0.30% -0.40 2717 131.21 131.21 132.17 100 131.19 131.42 100 2.47% -0.20%
Eaton Vance Co. 38.14 -0.73% -0.28 14107 38.37 38.01 38.37 100 38.06 38.17 500 3.42% -17.71%
EPR Properties 27.67 -1.81% -0.51 13622 28.00 27.58 28.04 300 27.67 27.83 200 2.25% -60.11%
Equifax 159.71 1.01% 1.60 5829 158.60 158.60 159.71 100 159.31 159.81 100 1.94% 12.84%
Equity Commonwealth 30.02 -0.73% -0.22 17388 30.25 29.99 30.31 100 30.00 30.03 200 2.27% -7.89%
Equity Lifestyle Pro 63.06 -0.61% -0.39 8603 63.19 63.01 63.38 400 63.06 63.16 100 5.17% -9.86%
Equity Residential 52.17 -0.70% -0.37 49349 52.30 51.92 52.36 200 52.18 52.20 100 0.98% -35.07%
ERIE INDEMNITY CO. A 207.63 -0.41% -0.86 841 207.63 207.63 207.63 100 207.21 208.79 100 -2.28% 25.60%
Essex Property Trust 205.20 -0.12% -0.24 10510 205.00 203.58 205.80 100 204.71 205.30 200 1.57% -31.02%
Everest Re Group 201.36 -0.12% -0.24 6737 200.33 200.29 201.38 100 201.27 201.85 100 -0.35% -27.18%
EXTENDICARE INC. 5.28 0.00% 0.00 50867 5.30 5.25 5.31 100 5.28 5.29 1600 -4.83% -36.97%
Extra Space Storage 107.92 -0.18% -0.20 10006 107.89 107.48 108.10 100 107.81 108.06 100 0.52% 2.37%
EZCORP 5.11 -0.39% -0.02 4126 5.11 5.10 5.15 100 5.10 5.11 400 1.99% -24.78%
F.N.B. 6.75 -1.35% -0.09 59202 6.76 6.74 6.81 2200 6.74 6.75 200 2.55% -46.14%
Fairfax Financial 382.84 0.04% 0.17 979 384.59 382.82 384.59 100 381.13 383.98 100 1.13% -37.24%
Federal Realty Inves 74.01 -1.24% -0.93 8810 74.58 74.01 74.64 100 74.09 74.33 100 2.27% -41.79%
Federated Hermes B 21.66 -0.69% -0.15 5950 21.70 21.53 21.89 100 21.59 21.64 300 2.93% -33.08%
Fifth Third Bancorp 21.19 -0.70% -0.15 419571 21.23 21.04 21.25 1400 21.19 21.20 500 2.33% -30.58%
First American Finan 51.12 -0.09% -0.04 8563 51.23 51.06 51.26 100 51.06 51.23 200 -1.54% -12.26%
First Capital Realty 13.09 -0.44% -0.06 12575 13.17 13.06 13.17 400 13.07 13.09 2700 -2.72% -36.04%
FIRST FIN. BANKSHS D 28.08 -0.53% -0.15 15568 28.12 27.77 28.18 500 28.06 28.16 100 2.28% -19.57%
First Horizon Nation 9.15 0.00% 0.00 158506 9.10 9.07 9.16 1700 9.15 9.16 2000 0.44% -44.75%
First Midwest Bancor 10.98 -0.81% -0.09 13776 11.03 10.94 11.03 500 10.97 10.99 100 -1.60% -51.99%
FIRST NATIONAL FIN. 33.27 0.46% 0.15 4641 33.77 33.15 33.77 100 33.21 33.33 100 -1.57% -12.61%
First Republic Bank 108.30 0.12% 0.13 15825 107.64 107.33 108.31 200 108.25 108.45 300 2.18% -7.90%
Franklin Resources 20.02 -0.89% -0.18 129091 20.09 19.97 20.18 900 20.01 20.02 200 1.84% -21.21%
Franklin Street Prop 3.82 -0.78% -0.03 37620 3.81 3.79 3.86 400 3.82 3.84 100 3.49% -55.02%
Fulton Financial Co. 9.38 -0.85% -0.08 29196 9.43 9.34 9.43 1100 9.37 9.38 200 2.71% -45.73%
Gallagher & , Arthur 105.01 0.05% 0.05 10746 104.68 104.68 105.03 100 104.99 105.11 200 0.82% 10.22%
Genworth Financial ' 3.16 -3.43% -0.11 341091 3.24 3.12 3.24 3300 3.15 3.16 4700 2.83% -25.68%
Genworth MI Canada 35.25 -0.28% -0.10 10968 35.28 35.22 35.38 100 35.22 35.30 100 1.64% -37.79%
Glacier Bancorp 32.08 -1.05% -0.34 9383 32.28 31.16 32.28 300 32.08 32.23 400 3.45% -29.51%
Globe Life 79.70 -0.19% -0.15 8103 79.39 78.85 79.70 200 79.80 80.03 300 0.71% -24.13%
GMP Capital 1.87 12.65% 0.21 62400 1.87 1.86 1.96 400 1.87 1.91 500 -4.60% -13.99%
Goldman Sachs Group 197.16 -0.96% -1.91 160886 198.16 197.02 198.77 100 197.20 197.25 600 2.61% -13.42%
Great-West Lifeco 26.39 -0.23% -0.06 20670 26.51 26.35 26.51 200 26.39 26.41 300 2.48% -20.48%
Greenhill & 11.18 0.00% 0.00 1195 11.18 11.18 11.18 200 11.05 11.21 100 -7.98% -34.54%
H+R REAL EST.INV.UTS 9.74 -0.10% -0.01 56510 9.72 9.65 9.79 700 9.74 9.76 1600 -2.21% -53.79%
Hancock Whitney 19.01 -0.68% -0.13 9995 19.01 18.86 19.07 200 18.94 19.01 400 2.46% -56.38%
Hanover Insurance Gr 92.23 -0.60% -0.56 3034 92.37 92.09 92.44 400 92.15 92.53 100 -0.16% -32.11%
Hartford FS 36.72 -0.43% -0.16 68429 36.68 36.43 36.73 600 36.70 36.73 100 1.77% -39.31%
Healthcare Realty Tr 29.58 -1.10% -0.33 8206 29.87 29.58 29.87 100 29.58 29.71 600 6.37% -10.37%
Healthpeak Propertie 27.06 -0.99% -0.27 70505 27.15 26.95 27.17 400 27.06 27.08 200 3.96% -20.71%
Highwoods Properties 33.82 -0.85% -0.29 13686 33.92 33.79 34.10 100 33.78 33.85 200 2.37% -30.26%
Home Capital Group 21.99 -0.72% -0.16 24538 22.08 21.83 22.27 100 21.93 22.01 200 3.22% -32.80%
Horace Mann Educator 33.84 0.39% 0.13 846 33.61 33.61 33.84 500 33.51 33.72 100 0.15% -22.79%
Host Hotels & Resort 10.72 -1.92% -0.21 756119 10.30 10.30 10.73 5100 10.71 10.72 1300 4.19% -41.08%
Huntington Bancshare 9.09 -0.38% -0.04 211217 9.08 9.04 9.12 10500 9.08 9.09 2200 -0.44% -39.52%
IA Financial Corp 47.37 -1.27% -0.61 6281 47.86 47.25 48.01 100 47.35 47.44 100 3.92% -32.74%
IGM Financial 31.02 0.33% 0.10 12809 30.94 30.88 31.02 100 31.02 31.07 100 0.32% -15.56%
Intact Financial Co. 141.70 -0.82% -1.17 1514 142.38 141.54 143.17 100 141.82 142.28 200 0.90% 1.74%
Intercontinental Exc 101.40 0.16% 0.17 79918 101.41 101.02 101.48 200 101.35 101.43 300 1.97% 9.38%
International Bancsh 26.35 -0.38% -0.10 4569 26.30 26.25 26.35 200 26.25 26.41 200 -0.90% -38.59%
Invesco 11.38 -0.91% -0.10 315468 11.39 11.30 11.40 1200 11.38 11.39 100 12.43% -36.10%
Invesco Mortgage Cap 2.83 0.50% 0.01 252557 2.86 2.82 2.87 6500 2.83 2.84 3900 2.92% -83.06%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 97.79 0.33% 0.32 3950 97.59 96.79 97.86 200 97.50 97.79 200 -1.28% -44.01%
JPMorgan Chase 95.54 -0.64% -0.62 822373 96.03 95.26 96.03 200 95.54 95.57 800 0.89% -31.02%
KEMPER CORP. DL-,10 67.85 -0.43% -0.29 13568 67.87 67.58 68.16 100 67.52 68.28 100 0.13% -12.08%
Keycorp 12.00 -1.07% -0.13 251357 12.09 11.98 12.09 5700 12.00 12.01 2800 0.66% -40.07%
Kilroy Realty Co. 52.44 -0.91% -0.48 18254 52.64 52.44 52.81 100 52.44 52.56 400 1.46% -36.33%
Kimco Realty 11.35 -1.86% -0.21 112613 11.48 11.34 11.48 1100 11.34 11.35 200 0.09% -44.18%
Laurentian Bank of C 28.12 0.00% 0.00 30014 28.08 27.95 28.16 100 28.07 28.13 100 -1.02% -36.71%
Lexington Realty Tru 10.60 -0.42% -0.05 45278 10.67 10.54 10.67 900 10.60 10.61 800 5.08% 1.22%
Lincoln National 32.07 0.07% 0.02 77709 31.83 31.63 32.21 300 32.07 32.12 800 1.62% -45.69%
Loews 34.65 -0.23% -0.08 20011 34.46 34.38 34.70 100 34.63 34.67 200 -0.26% -33.84%
M and T Bank 93.14 -1.15% -1.08 18111 93.69 92.78 93.69 400 92.98 93.20 100 -2.48% -44.49%
Macerich 6.99 -1.48% -0.10 192746 7.06 6.94 7.06 100 6.99 7.00 1200 3.20% -73.66%
Mack-Cali Realty Co. 12.86 -1.23% -0.16 8428 13.02 12.82 13.02 800 12.86 12.89 100 -0.61% -43.71%
Manulife Financial C 18.87 -0.42% -0.08 172217 18.86 18.79 18.88 2300 18.88 18.89 4500 2.27% -28.11%
Markel 975.01 -0.34% -3.36 758 974.83 972.30 978.99 10 974.70 981.99 120 1.22% -14.42%
Marsh & McLennan Cos 114.54 0.00% 0.00 50828 114.32 114.01 114.72 300 114.48 114.55 200 -1.49% 2.81%
MasterCard 338.87 0.14% 0.47 197109 338.39 337.80 339.50 100 338.75 339.03 100 3.21% 13.33%
MBIA 6.26 -1.26% -0.08 19007 6.29 6.21 6.32 500 6.24 6.26 100 8.19% -31.83%
Mercury General Co. 41.88 -0.02% -0.01 4180 41.90 41.80 41.90 500 41.79 41.96 200 -1.97% -14.04%
MetLife 37.27 0.05% 0.02 138287 37.11 36.89 37.30 800 37.27 37.29 300 -0.48% -26.92%
MFA Financial 2.72 -0.26% -0.01 211661 2.70 2.69 2.74 5100 2.72 2.73 6300 0.00% -63.66%
Mid-America Apartmen 116.81 -0.28% -0.33 4700 116.92 116.61 116.92 600 116.52 116.81 100 3.51% -11.16%
Moodys 286.92 0.62% 1.75 14297 285.53 282.94 286.92 200 286.68 287.15 100 1.83% 20.11%
Morgan Stanley 48.04 -0.70% -0.34 261604 48.07 47.89 48.15 500 48.04 48.05 300 0.04% -5.36%
MSCI 357.47 0.85% 3.00 8147 354.88 354.01 357.47 100 357.24 357.97 100 0.78% 37.30%
NASDAQ Inc 125.27 -0.08% -0.10 14645 125.32 124.78 125.32 100 125.22 125.34 100 2.72% 17.06%
National Bank of Can 67.08 -0.19% -0.13 19271 67.06 66.82 67.12 200 67.07 67.11 100 -1.61% -6.76%
National Retail Prop 35.06 -0.64% -0.23 18875 35.15 34.90 35.25 600 35.01 35.11 100 1.18% -34.19%
New York Community B 8.51 -0.23% -0.02 129142 8.46 8.44 8.54 3000 8.51 8.52 200 -2.29% -29.03%
Northern Trust 77.96 -0.82% -0.65 24078 78.36 77.64 78.36 100 77.93 78.01 100 -1.12% -26.01%
Ocwen Financial Co. 22.79 1.08% 0.24 628 22.53 22.53 22.79 100 22.61 22.98 200 -4.00% 9.73%
Old National Bancorp 12.59 -0.63% -0.08 15112 12.52 12.52 12.62 300 12.60 12.64 100 0.28% -30.73%
Old Republic Intl Co 14.79 -0.97% -0.14 44482 14.88 14.77 14.88 600 14.79 14.80 300 1.63% -33.21%
Omega Healthcare Inv 29.84 -1.24% -0.38 56878 30.10 29.78 30.17 100 29.82 29.85 300 -0.72% -28.67%
Onex Co. 59.38 -0.54% -0.32 1242 59.82 59.38 59.82 100 59.21 59.44 100 0.79% -27.35%
PacWest Bancorp. 16.73 -1.65% -0.28 20276 16.15 16.15 16.91 200 16.71 16.76 600 0.83% -55.55%
PARK NATIONAL DL 6,2 82.37 -1.10% -0.92 1090 83.64 82.37 83.64 200 82.45 83.21 100 -2.86% -18.65%
Peoples United Finan 10.21 -0.24% -0.03 139402 10.24 10.14 10.24 4300 10.20 10.21 300 0.29% -39.47%
PIEDMONT OFF. RLTY T 13.86 -1.14% -0.16 4947 13.95 13.82 13.95 700 13.84 13.90 200 0.94% -36.96%
PNC Financial Servic 107.37 -0.70% -0.76 102593 107.50 106.62 107.55 300 107.30 107.41 200 -0.65% -32.26%
POTLATCHDELTIC CORP. 41.74 -0.14% -0.06 2775 41.58 41.58 41.80 200 41.67 41.77 100 6.23% -3.40%
Power Corporation of 26.74 -0.71% -0.19 97642 26.93 26.60 26.93 500 26.73 26.74 500 3.09% -18.15%
Power Financial Co. 36.31 - - - - - - 100 36.25 36.31 1000 0.28% 3.92%
Principal Financial 40.09 -0.01% -0.01 28039 39.75 39.46 40.12 200 40.11 40.18 100 2.82% -27.09%
- - - - - - - - - - - 0.00% 0.00%
Proassurance Co. 15.26 -1.42% -0.22 4760 15.40 15.17 15.40 100 15.22 15.33 300 6.32% -57.17%
Progressive 94.46 0.51% 0.48 54944 94.13 93.62 94.46 100 94.42 94.49 300 -3.47% 29.82%
Prologis 99.75 -0.28% -0.28 58241 99.58 99.00 99.89 200 99.72 99.78 100 3.60% 12.22%
Prosperity Bancshare 51.28 0.21% 0.11 11269 51.31 51.00 51.31 100 51.22 51.28 100 1.47% -28.82%
Provident Financialr 12.26 -1.29% -0.16 4258 12.32 12.25 12.32 200 12.24 12.27 100 0.65% -49.61%
Prudential Financial 64.18 0.23% 0.15 90872 63.76 63.28 64.21 200 64.18 64.23 300 -1.08% -31.69%
Public Storage 221.33 0.09% 0.20 11784 221.15 220.20 221.41 100 221.35 221.70 100 2.24% 3.84%
Raymond James Financ 72.42 -0.37% -0.27 12193 72.49 72.09 72.49 100 72.34 72.48 100 3.25% -18.75%
Rayonier 26.73 -0.60% -0.16 8886 26.76 26.68 26.78 200 26.74 26.79 100 3.70% -17.92%
Realty Income 61.36 -0.50% -0.31 96683 61.67 61.16 61.67 200 61.38 61.41 100 2.63% -16.24%
Redwood Trust 7.62 -0.91% -0.07 64277 7.73 7.61 7.73 1100 7.62 7.63 500 0.26% -53.51%
Regency Centers 38.20 -0.93% -0.36 60283 38.25 38.10 38.64 200 38.17 38.22 300 3.63% -38.88%
Regions Financial 11.47 -0.35% -0.04 427923 11.41 11.39 11.48 5600 11.46 11.47 4400 1.77% -32.93%
Reinsurance Group of 96.66 -0.58% -0.56 7235 96.71 96.28 97.00 300 96.33 96.85 300 -2.52% -40.38%
RenaissanceRe 170.23 0.11% 0.19 3428 170.47 169.87 170.47 500 170.39 171.74 200 3.10% -13.25%
Riocan Real Estate I 14.07 -0.50% -0.07 70149 14.17 14.07 14.20 400 14.07 14.08 600 -1.52% -46.71%
RLI CORP. DL 1 84.46 -0.07% -0.06 816 84.47 84.46 84.47 200 84.08 84.65 100 1.61% -6.11%
Royal Bank of Canada 95.35 -0.22% -0.21 67970 95.45 95.05 95.45 200 95.35 95.37 100 1.28% -7.00%
SEI Investment 51.61 0.04% 0.02 5741 51.53 51.26 51.77 300 51.51 51.62 600 2.28% -21.21%
Selective Insurance 50.04 0.10% 0.05 8022 49.99 49.99 50.33 200 49.93 50.09 200 0.89% -23.32%
Service Properties T 8.05 -2.18% -0.18 50371 8.24 8.04 8.24 1000 8.05 8.06 300 11.22% -66.17%
Signature Bank 83.78 -2.06% -1.76 17020 84.39 83.78 84.55 100 83.65 83.96 100 0.62% -37.38%
Simon Property Group 64.83 -1.45% -0.95 212643 65.33 64.60 65.34 500 64.80 64.89 300 1.42% -55.83%
SL Green Realty 47.43 -1.14% -0.55 17277 47.78 47.37 47.92 500 47.36 47.50 200 4.01% -47.46%
SLM CORPORATION 7.97 0.00% 0.00 64727 7.96 7.91 8.00 4500 7.97 7.98 1600 -0.50% -10.55%
SMARTCENTRES REIT V. 20.04 -0.43% -0.09 18397 20.22 20.01 20.22 100 20.03 20.05 100 -1.51% -35.02%
St. Joe 20.66 -0.92% -0.19 1383 20.83 20.66 20.89 200 20.79 20.88 100 3.42% 5.14%
Starwood Property Tr 15.30 -1.07% -0.17 261702 15.45 15.29 15.53 800 15.31 15.32 600 2.70% -35.84%
State Street 59.99 -0.83% -0.50 31255 60.28 59.88 60.28 200 59.96 60.03 200 0.95% -23.53%
Stifel Financial Co. 50.58 -0.69% -0.35 3163 50.92 50.54 50.92 300 50.71 50.88 200 3.31% -16.03%
Sun Life Financial 54.81 -0.31% -0.17 19551 54.85 54.66 54.87 200 54.81 54.83 400 2.35% -7.14%
Sunstone Hotel Inves 8.03 -0.19% -0.01 161867 8.33 8.01 8.33 1400 8.02 8.03 300 5.79% -42.24%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 -1.00% 0.00%
SVB Financial 237.73 0.11% 0.25 5270 235.42 235.42 237.73 100 236.34 237.43 100 -0.16% -5.40%
Synovus Financial Co 21.10 0.00% 0.00 50449 21.15 20.96 21.15 300 21.11 21.14 400 -1.22% -46.17%
T. Rowe Price Group 128.34 -0.16% -0.21 29411 127.63 127.63 128.62 100 128.23 128.40 100 3.05% 5.51%
Tanger Factory Outle 6.06 -0.49% -0.03 82858 6.10 6.02 6.13 800 6.06 6.06 100 -0.16% -58.66%
Taubman Centers 33.64 -0.94% -0.32 16981 33.70 33.56 33.70 200 33.54 33.67 300 -1.91% 9.23%
TFS Financial Co. 14.77 -0.94% -0.14 8135 14.98 14.77 14.98 400 14.79 14.84 100 4.19% -24.24%
TMX Group 135.94 0.03% 0.04 2754 135.45 135.40 136.31 100 135.85 136.09 100 1.99% 20.85%
Toronto-Dominion Ban 62.04 -0.53% -0.33 148620 62.24 61.80 62.25 400 62.05 62.06 300 2.58% -14.36%
Travelers Companies 109.95 -0.24% -0.27 24844 109.97 109.33 110.25 200 109.86 110.06 100 0.70% -19.52%
Truist Financial 37.09 -0.96% -0.36 231628 37.30 36.86 37.30 200 37.08 37.10 500 0.29% -33.50%
TRUSTMARK CORP. 21.39 -0.14% -0.03 40510 21.45 20.52 21.45 400 21.32 21.37 100 0.99% -37.93%
Two Harbors Investme 5.29 -0.09% -0.01 142687 5.30 5.28 5.33 11500 5.29 5.30 2100 3.92% -63.75%
U.S. Bancorp 35.50 -0.50% -0.18 294101 35.50 35.28 35.58 500 35.49 35.50 500 -0.17% -39.11%
UDR 32.84 -0.48% -0.16 54969 32.86 32.59 32.95 300 32.85 32.87 100 2.64% -29.34%
UMB Financial Co. 49.04 -1.01% -0.50 2930 49.26 49.04 50.17 100 49.07 49.28 200 4.87% -27.83%
Umpqua Hldgs. 10.92 -0.27% -0.03 59791 10.94 10.39 10.96 400 10.91 10.92 900 3.20% -38.14%
United Bankshares 21.57 -0.60% -0.13 12816 21.67 21.46 21.79 200 21.50 21.57 300 -0.41% -43.87%
Unum Group 17.08 0.00% 0.00 63570 17.07 16.94 17.11 500 17.07 17.08 500 -0.23% -41.43%
Valley National Banc 6.85 -0.87% -0.06 64331 6.89 6.81 6.89 4000 6.85 6.86 2500 1.77% -39.65%
Ventas 42.34 -1.26% -0.54 52877 42.48 42.21 42.53 200 42.34 42.39 100 5.00% -25.74%
Visa 200.72 0.20% 0.40 362420 200.58 200.21 201.28 500 200.68 200.74 100 1.45% 6.61%
Vornado Realty Trust 34.25 -1.47% -0.51 28417 34.36 34.11 34.73 100 34.21 34.32 500 4.29% -47.73%
Waddell & Reed Finan 14.82 -0.87% -0.13 10561 14.86 14.82 14.90 300 14.81 14.83 100 1.36% -10.59%
Washington Federal 20.92 -0.76% -0.16 8224 20.94 20.57 21.25 100 20.87 20.91 100 0.96% -42.48%
Washington Real Esta 20.16 -1.22% -0.25 7320 20.30 20.13 20.35 200 20.16 20.21 200 5.31% -30.05%
Webster Financial Co 25.42 -0.78% -0.20 7258 25.61 25.38 25.61 100 25.41 25.48 200 0.63% -51.99%
Weingarten Realty In 16.85 -1.46% -0.25 9449 17.01 16.82 17.01 400 16.77 16.84 300 2.46% -45.26%
Wells Fargo 23.56 -1.09% -0.26 2094890 23.72 23.52 23.72 1900 23.56 23.57 10000 -0.92% -55.72%
Welltower Inc 53.73 -1.20% -0.66 61540 54.03 53.71 54.32 300 53.73 53.76 200 0.37% -33.49%
WESTAMERICA BANCORPO 54.16 -0.50% -0.27 1367 54.19 54.16 54.19 200 53.90 54.32 100 2.10% -19.68%
WESTERN UNION 21.97 -0.09% -0.02 57607 22.00 21.96 22.07 600 21.96 21.97 600 0.27% -17.89%
Weyerhaeuser 28.52 0.72% 0.20 138963 28.41 28.28 28.61 500 28.51 28.53 500 5.44% -6.26%
WHITE MTNS INS. GRP 768.87 -0.84% -6.48 224 768.87 768.87 768.87 100 770.01 775.62 100 -2.03% -30.49%
Wintrust Financial C 40.22 -0.86% -0.35 13970 40.16 40.14 40.34 100 40.13 40.21 200 3.26% -42.78%
Zions Bancorporation 29.32 -0.20% -0.06 43578 29.22 29.16 29.43 300 29.31 29.33 100 -1.44% -43.41%