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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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