26.09.2018 08:45:57
DJ US FINANCIALS PR
611.81
USD
-1.46
-0.24%
25.09.2018 23:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2018 613.27 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.09.2018 / 23:10
Währung USD Aktualisierungsstand 26.09.2018 / 08:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 4.93% 626.9 559.0
1 Woche 1.48% 623.1 608.5
1 Monat 1.29% 623.1 608.0
3 Monate 4.99% 623.1 575.0
6 Monate 3.23% 623.1 564.6
1 Jahr 12.94% 626.9 545.5
3 Jahre 46.26% 626.9 363.7
Benchmark:
14.78
SMI
16.27
13
4.93
SMI
-5.58
SMI
-3.84
2016
2017
2018
{"2016":{"performance":14.78,"chartHeight":22.655471764391,"year":2016,"ID_NOTATION":"1047672"},"2017":{"performance":16.27,"chartHeight":23.161202211302,"year":2017,"ID_NOTATION":"1047672"},"2018":{"performance":4.93,"chartHeight":16.87440818929,"year":2018,"ID_NOTATION":"1047672"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-3.84,"chartHeight":15.558762359883,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.4,"chartHeight":13.084008785264,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.17,"chartHeight":18.846648698332,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.78,"chartHeight":16.711715767528,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.2,"chartHeight":16.030605546291,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.09.2018 08:45:57
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 % 2018
aufsteigend sortieren
absteigend sortieren
Affiliated Managers 140.51 -2.42% -3.49 317098 144.55 140.28 144.82 100 140.00 190.00 200 -1.11% -31.54%
AFLAC 47.70 0.00% 0.00 1853582 47.92 47.64 47.99 100 43.74 48.35 300 0.93% 8.68%
AGF ManagementPref. 5.84 0.17% 0.01 62436 5.80 5.79 5.87 900 5.83 5.85 600 -0.34% -28.61%
AGNC Investment 18.80 0.16% 0.03 4641486 18.83 18.70 18.88 1000 18.79 18.84 100 0.16% -6.88%
Alexandria Real Est. 123.24 -0.89% -1.11 608927 124.32 122.72 124.71 100 121.75 132.50 100 -2.53% -4.78%
ALLIED PROP.REAL EST 44.03 0.14% 0.06 103445 44.10 43.90 44.19 900 43.97 44.13 100 -1.59% 4.63%
Allstate Corp 99.80 -0.58% -0.58 1525222 100.43 99.71 100.79 200 97.62 101.25 100 -1.33% -4.69%
American Campus Comm 41.09 0.24% 0.10 520198 41.03 40.77 41.21 100 40.38 43.88 500 -3.00% 0.15%
American Express 109.87 0.02% 0.02 1910563 110.17 109.38 110.24 400 109.50 110.29 400 0.21% 10.63%
American Financial G 111.44 -0.50% -0.56 216449 112.34 111.32 112.55 100 98.00 111.45 1300 -1.53% 2.67%
AIG 54.41 -0.44% -0.24 5749601 54.67 54.23 54.97 400 54.11 54.70 400 0.85% -8.68%
AMER. NATL INS.-TEXA 129.64 -1.17% -1.54 22486 131.19 128.63 131.19 100 119.50 135.00 200 1.20% 1.08%
American Tower 145.70 -0.46% -0.68 1127525 146.29 145.48 146.63 300 145.00 152.70 100 -1.16% 2.12%
Ameriprise Financial 148.04 -0.46% -0.68 622191 148.88 147.62 149.64 100 134.10 200.00 100 3.22% -12.24%
Annaly Capital Manag 10.24 0.29% 0.03 8639632 10.24 10.21 10.27 200 10.23 10.26 100 -0.39% -13.88%
AON 155.81 0.42% 0.65 1260410 156.50 155.14 156.88 100 155.80 155.81 3700 1.92% 16.28%
Apartment Inv & Mgt 43.74 0.37% 0.16 597218 43.68 43.54 44.01 37500 43.74 43.83 100 -1.38% 0.07%
Arch Capital Group 29.65 -0.87% -0.26 740382 29.89 29.64 30.03 100 29.70 31.12 100 -0.66% -0.19%
Argo Group Intl 62.15 0.08% 0.05 63432 61.85 61.85 62.55 2100 62.15 62.25 3900 3.67% 0.81%
ARTIS REAL EST.INV.T 12.29 -0.16% -0.02 310703 12.32 12.20 12.32 400 12.28 12.29 200 0.16% -12.84%
Aspen Insurance 41.75 0.36% 0.15 736950 41.55 41.55 41.90 5500 41.35 42.00 3000 0.72% 2.83%
Associated Banc-Corp 26.85 0.56% 0.15 1397945 26.75 26.68 27.05 400 26.70 27.10 100 1.51% 5.91%
Assurant 103.89 -0.01% -0.01 476993 104.27 102.99 104.50 700 103.88 110.40 100 -1.19% 3.02%
Assured Guaranty 42.33 -0.35% -0.15 449659 42.82 42.33 43.07 25400 42.33 46.10 2000 4.52% 24.98%
Avalonbay Communitie 181.14 0.23% 0.42 580900 181.00 179.45 181.65 100 157.00 182.00 100 -1.60% 1.53%
Axis Capital 57.28 -0.17% -0.10 364475 57.52 57.17 57.70 100 56.62 75.00 500 -0.66% 13.97%
BancorpSouth 33.60 0.30% 0.10 364016 33.65 33.42 33.75 100 33.55 35.35 1000 -1.03% 6.52%
Bank of America 30.67 -0.23% -0.07 40949876 30.85 30.60 31.04 500 30.72 30.75 100 1.52% 3.90%
Bank of Hawaii Co. 80.64 -0.51% -0.41 110386 81.35 80.59 81.35 200 80.65 84.50 200 -0.07% -5.90%
Bank of Montreal 107.11 -1.12% -1.21 1497409 108.44 107.11 108.97 400 107.07 108.34 100 1.39% 7.68%
Bank of New York Mel 52.31 -0.11% -0.06 5039048 52.50 52.20 52.65 200 51.25 53.75 300 1.67% -2.88%
Bank of Nova Scotia 77.11 -0.89% -0.69 2402440 77.95 77.11 78.04 1000 77.10 77.11 200 0.64% -4.94%
BB & T Corp 50.31 -0.73% -0.37 2310585 50.90 50.26 50.91 100 49.69 52.95 100 0.50% 1.19%
Berkley, W.R. Co. 79.32 1.50% 1.17 1822786 78.32 78.23 79.37 200 68.85 80.35 100 -2.01% 9.99%
Berkshire Hathaway ' 218.05 -0.04% -0.08 3280268 218.35 217.41 218.98 500 218.11 218.38 500 -0.11% 10.00%
Blackrock 479.09 -0.62% -2.98 382798 484.99 477.37 485.17 100 473.22 509.99 100 1.46% -6.74%
BOARDWALK REAL EST. 51.01 -0.70% -0.36 196853 51.35 50.46 51.35 100 50.86 51.12 1300 -0.92% 16.89%
BOK FINL CORP. DL-,0 103.00 0.00% 0.00 125441 103.30 102.77 103.37 100 71.00 103.57 100 -0.01% 11.57%
Boston Properties 123.99 0.36% 0.44 593014 123.61 122.92 124.64 8500 123.99 130.00 100 -1.70% -4.65%
Brandywine Realty Tr 15.80 -0.63% -0.10 730865 15.93 15.80 15.98 100 14.02 17.00 200 -1.16% -10.78%
Brookfield Asset Mgm 57.62 0.88% 0.50 1034867 57.25 57.04 57.79 100 57.44 57.76 100 3.72% 4.53%
Brown & Brown 29.69 -1.07% -0.32 688160 29.96 29.67 30.07 500 28.43 35.00 200 -1.30% 15.39%
Camden Property Trus 94.04 0.75% 0.70 616910 93.18 92.87 94.37 100 49.50 94.04 1000 -1.79% 1.39%
Canaccord Genuity 6.86 0.29% 0.02 75755 6.83 6.81 6.88 100 6.86 6.87 300 0.73% 18.28%
Canadian Imperial Bk 123.23 -1.09% -1.36 1406337 124.89 123.23 124.94 100 123.20 124.19 100 0.02% 0.56%
Canadian Western Ban 34.72 0.29% 0.10 189198 34.61 34.50 34.77 300 34.72 34.75 100 2.15% -10.55%
Capital One 97.47 -0.16% -0.16 3388519 97.79 96.94 97.96 100 96.30 100.25 100 0.45% -2.12%
Capitol Federal Fina 12.87 0.39% 0.05 240977 12.88 12.79 12.96 100 12.16 14.87 600 -0.92% -4.03%
Cash America Interna 42.20 - - - - - - 100 42.40 42.80 300 -2.27% 40.90%
Cathay General Banco 42.50 0.07% 0.03 288102 42.61 42.26 42.61 500 41.50 43.80 1000 0.63% 1.87%
CBL & Assoc. Propert 4.28 0.94% 0.04 2384335 4.26 4.18 4.29 2500 4.24 4.40 100 -1.38% -24.38%
CBRE Group 'A' 44.54 -1.57% -0.71 2060796 45.20 44.34 45.41 500 42.00 50.13 200 -2.56% 2.84%
CDN APARTMENT PROP. 48.93 -0.18% -0.09 334111 48.98 48.54 49.38 100 48.76 49.00 100 0.06% 31.35%
Charles Schwab 51.62 0.12% 0.06 3002263 51.65 51.16 51.74 100 50.00 53.00 300 1.98% 0.49%
CHARTWELL RETIRE UN 14.87 -0.27% -0.04 118392 14.93 14.84 14.94 2800 14.85 14.89 200 -0.54% -8.55%
Chimera Investment C 18.62 -0.43% -0.08 1143952 18.74 18.61 18.76 100 18.51 18.80 100 -0.21% 0.76%
Chubb Ltd 135.42 -1.21% -1.66 1286672 137.09 135.13 137.44 100 125.27 157.00 200 -2.32% -7.33%
CI Financial Co. 20.61 -0.29% -0.06 445062 20.69 20.44 20.72 600 20.50 20.61 1000 0.68% -30.74%
Cincinnati Financial 77.23 -0.23% -0.18 341292 77.77 77.06 77.82 100 76.49 80.61 200 -0.96% 3.01%
CIT Group 52.91 -0.19% -0.10 999080 53.14 52.64 53.14 1900 52.91 63.00 800 0.04% 7.48%
Citigroup 73.51 -0.45% -0.33 12324335 74.22 73.47 74.53 200 73.65 73.70 200 5.12% -0.35%
CME Group 173.60 -0.66% -1.15 1459407 175.11 173.13 175.40 100 173.60 174.57 100 0.70% 18.86%
CNO Financial Group 21.66 -0.09% -0.02 635431 21.78 21.63 21.90 2800 21.65 21.66 10600 1.21% -12.27%
COLLIERS INTL GRP IN 101.99 -1.53% -1.58 57418 103.75 101.74 104.11 100 101.68 103.05 100 1.41% 36.51%
Comerica 93.44 -0.33% -0.31 913265 94.30 93.36 94.52 100 80.00 101.28 100 1.14% 7.64%
COMINAR REAL EST.INV 12.07 -0.74% -0.09 344153 12.18 12.03 12.18 600 12.05 12.10 200 1.07% -14.86%
Commerce Bancshares 67.99 -0.09% -0.06 292823 68.35 67.81 68.35 100 67.78 72.00 100 -0.46% 23.50%
Corporate office Pro 29.37 -0.68% -0.20 372428 29.62 29.31 29.70 100 26.50 40.00 100 -3.80% 0.58%
Cullen/Frost Bankers 107.18 -0.11% -0.12 331248 107.71 106.61 107.93 800 107.15 115.75 200 -0.38% 13.37%
DCT Industrial Trust 66.28 - - - - - - 100 65.81 66.09 300 1.58% 12.76%
DDR Co. 13.32 -0.07% -0.01 1279462 13.14 13.06 13.39 500 13.05 13.40 5600 -3.27% 48.66%
Diamondrock Hospital 11.71 0.00% 0.00 2714820 11.74 11.70 11.85 100 11.47 11.96 100 -0.59% 4.78%
Digital Realty Trust 113.55 -2.04% -2.37 7784279 112.92 112.80 114.90 100 113.00 115.00 500 -7.54% -0.31%
Discover Fin Serv 78.60 -0.28% -0.22 1581673 79.07 77.81 79.07 100 77.56 81.93 500 2.76% 3.99%
Douglas Emmett 37.59 -0.08% -0.03 796793 37.70 37.50 37.92 200 37.48 37.59 4700 -3.17% -8.45%
DREAM OFFICE R.E.I. 24.67 -2.53% -0.64 383228 25.29 24.53 25.29 1000 24.62 24.74 2400 -1.20% 11.33%
Duke Realty Co. 28.10 0.07% 0.02 1265779 28.12 27.99 28.27 200 24.88 31.00 300 -0.03% 5.59%
DUNDEE CORP. A 1.79 -1.10% -0.02 23457 1.87 1.74 1.87 5000 1.72 1.85 1900 13.29% -29.25%
E Trade Financial 54.32 -0.17% -0.09 2044984 54.55 53.96 54.71 500 54.29 54.35 100 1.04% 9.58%
E-L FINL CORP. LTD 816.05 -1.08% -8.95 1765 825.00 816.01 825.00 100 816.00 824.90 100 -1.08% 0.15%
East West Bancorp 62.00 0.06% 0.04 617514 62.16 61.62 62.28 100 61.78 71.00 500 0.52% 1.92%
EastGroup Properties 94.72 -0.17% -0.16 310024 95.06 94.71 95.56 8000 94.72 94.73 1000 -2.23% 7.17%
Eaton Vance Co. 53.51 -0.37% -0.20 492745 53.87 53.41 53.95 200 51.15 58.12 100 2.60% -4.75%
EPR PROPERTIES DL -, 67.66 0.18% 0.12 331025 67.69 67.31 68.00 100 61.02 69.93 400 -1.98% 5.30%
Equifax 131.74 -0.11% -0.15 1457526 132.32 130.99 132.40 100 120.61 138.62 100 -2.39% 13.14%
Equity Commonwealth 31.81 -0.41% -0.13 568883 31.95 31.75 31.97 6500 30.39 34.00 100 -1.67% 4.26%
Equity Lifestyle Pro 95.74 -0.21% -0.20 293317 96.04 95.32 96.18 500 95.74 95.75 1200 0.69% 8.95%
Equity Residential 66.24 0.21% 0.14 1466042 66.18 65.63 66.45 100 55.88 72.00 200 -3.36% 3.65%
ERIE INDEMNITY CO. A 126.54 -0.69% -0.88 32333 127.64 126.54 128.45 300 126.91 133.33 100 -1.96% 3.86%
Essex Property Trust 243.14 0.98% 2.37 307464 241.25 239.94 243.72 1000 243.14 243.12 300 -0.92% 0.73%
Everest Reinsurance 229.06 0.14% 0.31 194862 229.16 226.78 230.33 2100 229.03 243.00 100 1.48% 3.53%
EXTENDICARE INC. 7.91 0.00% 0.00 120138 7.93 7.89 7.96 1600 7.88 7.93 5300 -5.61% -13.55%
Extra Space Storage 86.90 -0.15% -0.13 1072465 87.18 86.51 87.41 1300 86.16 89.99 100 -1.16% -0.63%
EZCORP 10.70 2.39% 0.25 329083 10.50 10.40 10.75 200 3.80 12.45 200 0.47% -12.30%
F.N.B. Co. 13.16 0.08% 0.01 2123151 13.23 13.09 13.23 100 11.27 13.75 2000 0.69% -4.78%
Fairfax Financial 693.57 -1.13% -7.93 30439 701.60 692.76 701.60 100 693.00 696.85 100 -1.04% 3.62%
Federal Realty Inves 125.93 0.43% 0.54 266873 125.45 125.28 126.53 100 115.03 127.60 200 -3.14% -5.18%
Federated Investors 24.59 -1.09% -0.27 755120 24.88 24.58 24.92 200 24.10 26.84 200 1.07% -31.85%
Fifth Third Bancorp 28.98 -0.10% -0.03 4307206 29.13 28.96 29.28 100 29.03 29.63 3000 0.45% -4.48%
First American Finan 52.28 -0.53% -0.28 331831 52.75 52.24 52.99 37600 52.26 61.80 200 -2.90% -6.71%
First Capital Realty 19.94 0.05% 0.01 176550 19.91 19.86 19.97 100 19.93 20.01 200 -1.43% -3.76%
FIRST FIN. BANKSHS D 60.45 0.67% 0.40 119677 60.55 60.15 60.55 1000 59.50 60.55 100 0.25% 34.18%
First Horizon Nation 17.84 -0.06% -0.01 1731548 17.90 17.79 18.02 1000 17.52 18.11 200 - -10.76%
First Midwest Bancor 27.18 0.41% 0.11 280225 27.15 26.96 27.30 400 27.00 27.23 100 3.07% 13.20%
FIRST NATIONAL FIN. 29.34 0.02% 0.01 20022 29.42 29.33 29.47 100 29.30 29.35 1900 0.58% 1.91%
First Rep.Bank San F 100.08 0.09% 0.09 747544 100.09 99.60 100.28 100 85.00 105.00 100 0.70% 16.55%
Forest City Realty 25.10 -0.04% -0.01 1107119 25.13 25.10 25.13 400 24.19 25.16 400 -0.04% 4.15%
Franklin Resources 31.63 -2.20% -0.71 3266395 32.40 31.58 32.40 100 28.70 32.32 500 -0.06% -27.00%
Franklin Street Prop 7.95 0.51% 0.04 188812 7.93 7.91 7.99 1 7.92 10.00 2 -1.36% -25.98%
Fulton Financial Co. 17.25 0.00% 0.00 462656 17.25 17.15 17.30 200 17.05 17.50 200 -0.86% -3.63%
Gallagher & , Arthur 74.55 -0.80% -0.60 554450 75.09 74.48 75.47 300 71.00 76.02 200 -0.64% 17.81%
Genworth Financial ' 4.17 0.72% 0.03 2671164 4.16 4.12 4.25 100 4.14 4.30 3400 4.51% 34.08%
Genworth MI Canada 43.63 0.07% 0.03 78487 43.65 43.26 43.80 100 43.59 43.72 100 0.09% 1.20%
Glacier Bancorp 43.75 -0.27% -0.12 231249 44.00 43.73 44.17 1500 27.61 46.53 100 -2.66% 12.49%
GMP Capital 2.21 -1.78% -0.04 54108 2.26 2.21 2.27 5600 2.21 2.23 100 -0.90% -36.49%
Goldman Sachs Group 232.50 -0.17% -0.40 2003418 234.64 232.22 234.64 500 232.50 232.99 100 1.58% -8.74%
Great-West Lifeco 31.65 0.06% 0.02 545265 31.64 31.59 31.78 100 31.56 31.72 300 4.46% -9.83%
Greenhill & 27.35 0.74% 0.20 267333 27.15 27.05 27.75 100 24.00 29.00 300 2.24% 40.26%
H+R REAL EST.INV.UTS 20.15 0.20% 0.04 521533 20.13 20.09 20.20 100 20.13 20.16 200 -0.89% -5.66%
Hancock Whitney 49.10 -0.51% -0.25 382115 49.60 49.10 49.85 100 5.55 58.00 100 - -0.81%
Hanover Insurance Gr 120.11 1.57% 1.86 301695 118.33 118.10 120.28 100 120.14 130.00 100 2.44% 9.37%
Hartford FS 50.17 -0.81% -0.41 2064966 50.64 50.15 50.68 100 42.68 51.00 500 0.14% -10.86%
HCP 25.90 0.78% 0.20 2720949 25.72 25.71 26.11 700 25.52 26.45 100 -1.45% -0.69%
Healthcare Realty Tr 28.98 0.00% 0.00 512397 29.02 28.87 29.22 100 20.50 29.16 400 -3.40% -9.78%
Highwoods Properties 47.01 -0.11% -0.05 560156 47.12 46.98 47.44 1500 47.01 81.30 200 -2.18% -7.66%
Home Capital Group 14.96 0.00% 0.00 206885 14.98 14.79 15.05 400 14.95 15.01 300 -1.51% -13.58%
Horace Mann Educator 45.50 -0.22% -0.10 80110 45.75 45.40 45.77 1800 45.45 45.50 1300 -0.53% 5.67%
Hospitality Properti 28.61 0.92% 0.26 560813 28.43 28.43 28.81 900 27.99 28.99 300 -0.73% -4.15%
Host Hotels & Resort 21.17 1.34% 0.28 8583673 21.05 20.95 21.42 200 21.00 22.00 2000 -2.38% 5.24%
Huntington Bancshare 15.67 -0.63% -0.10 7614778 15.80 15.65 15.85 100 15.59 15.88 500 1.16% 7.62%
IBERIABANK Co. 83.85 0.12% 0.10 273159 84.30 83.45 84.75 100 75.00 85.15 400 0.18% 8.19%
IGM Financial 35.97 -0.69% -0.25 149976 36.29 35.84 36.29 3200 35.88 36.11 100 0.70% -18.73%
Industrial All. Ins. 52.22 -1.47% -0.78 132417 53.05 52.17 53.10 500 52.10 52.39 1800 0.42% -12.70%
Intact Financial Co. 105.39 -1.05% -1.12 148387 106.46 105.17 106.81 100 105.12 105.39 100 -1.73% 0.38%
Intercont Exchange 76.37 -1.62% -1.26 2851232 77.77 76.23 77.77 500 72.64 78.98 300 -2.32% 8.23%
International Bancsh 46.35 0.22% 0.10 86583 46.40 46.25 46.55 100 46.30 46.45 100 -1.05% 18.39%
Invesco 22.97 -3.04% -0.72 6047918 23.81 22.86 23.86 100 22.81 23.25 1000 -3.00% -37.14%
Invesco Mortgage Cap 15.65 -0.25% -0.04 764371 15.71 15.60 15.84 100 15.63 15.90 6100 -3.22% -12.23%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 142.61 -2.69% -3.94 542764 146.40 140.93 147.07 900 142.63 142.64 1700 -0.97% -4.24%
JPMorgan Chase 116.39 -0.28% -0.33 9308310 117.04 116.32 117.97 500 116.39 116.61 900 3.83% 10.20%
KEMPER CORP. DL-,10 80.00 1.78% 1.40 188088 78.95 78.80 80.20 100 78.50 82.50 100 -1.30% 16.11%
Keycorp 20.55 -0.24% -0.05 6755822 20.71 20.53 20.77 1100 20.50 20.87 100 4.21% 3.02%
Kilroy Realty Co. 69.86 0.04% 0.03 346166 69.85 69.54 70.10 100 24.05 69.96 100 -2.53% -6.42%
Kimco Realty 16.59 0.91% 0.15 2514280 16.48 16.44 16.72 500 16.39 16.83 1000 0.84% -7.27%
LaSalle Hotel Proper 34.39 0.23% 0.08 1055574 34.40 34.37 34.56 500 11.65 39.23 100 -0.12% 22.52%
Laurentian Bank of C 43.54 -0.41% -0.18 357735 43.79 43.28 43.79 200 43.53 43.64 1000 -0.23% -22.98%
Legg Mason 31.17 -1.36% -0.43 567291 31.75 31.11 31.80 100 31.00 33.30 100 2.90% -24.73%
Lexington Realty Tru 8.11 -1.10% -0.09 1393748 8.19 8.11 8.25 100 8.05 8.90 300 -0.49% -15.96%
Liberty Property Tru 42.36 0.57% 0.24 809616 42.20 42.08 42.60 1600 42.12 42.37 65800 -2.15% -1.51%
Lincoln National 68.63 -0.44% -0.30 860519 69.28 68.52 69.63 100 61.50 72.05 100 3.70% -10.33%
Loews 50.74 -0.57% -0.29 1373956 51.31 50.73 51.31 2000 49.70 51.29 100 -0.59% 1.42%
M and T Bank 168.59 -0.92% -1.56 817646 171.05 168.23 171.05 100 5.01 176.64 500 -0.31% -1.40%
Macerich 55.43 0.25% 0.14 519161 55.27 55.16 55.90 100 51.26 56.19 100 0.74% -13.32%
Mack-Cali Realty Co. 19.88 -0.95% -0.19 410727 20.00 19.81 20.12 100 10.10 21.21 200 -4.52% -6.91%
Manulife Financial C 23.48 -0.84% -0.20 2856889 23.76 23.48 23.92 300 23.48 23.50 500 1.43% -10.45%
Markel Co. 1204.22 0.16% 1.90 38818 1206.40 1202.00 1213.18 200 1185.00 1250.00 100 -1.16% 5.71%
Marsh & McLennan Cos 84.30 -1.24% -1.06 1967999 85.15 84.16 85.30 600 84.37 87.25 500 1.37% 3.58%
MasterCard 222.12 0.35% 0.77 2181328 221.76 221.22 223.04 400 222.12 222.40 300 0.94% 46.75%
MB Financial 47.31 -0.02% -0.01 677151 47.52 47.27 47.65 200 46.15 51.11 700 0.64% 6.27%
MBIA 11.17 -2.19% -0.25 602818 11.40 11.17 11.50 200 10.39 11.45 500 5.74% 53.55%
Mercury General Co. 50.44 -0.04% -0.02 201195 50.63 50.36 50.88 100 49.35 63.76 100 -2.56% -5.43%
MetLife 47.92 -0.83% -0.40 6197903 48.47 47.90 48.68 300 47.00 48.62 100 2.37% -5.22%
MFA Financial 7.57 0.00% 0.00 4357634 7.57 7.51 7.60 100 7.56 7.64 100 -0.91% -3.79%
Mid-America Apartm. 100.94 0.31% 0.31 526026 100.60 100.16 101.33 100 99.00 104.00 100 -2.00% 0.38%
Moodys 172.91 -1.50% -2.64 831013 175.54 172.23 175.91 100 168.44 184.80 300 -2.78% 17.14%
Morgan Stanley 48.28 -0.58% -0.28 9007555 48.70 48.25 49.19 500 48.30 48.82 500 0.90% -7.99%
MSCI 178.90 0.48% 0.86 530803 178.19 177.91 180.07 200 177.00 182.87 100 0.38% 41.38%
NASDAQ Inc 87.68 -2.46% -2.21 1284913 90.01 87.64 90.08 100 87.00 92.00 3500 -0.20% 17.86%
National Bank of Can 64.73 0.06% 0.04 851891 64.73 64.58 64.94 200 64.70 64.86 100 0.14% 3.33%
National Penn Bancsh 10.72 - - - - - - 5000 10.64 10.78 100 -7.11% -
National Retail Prop 43.78 0.44% 0.19 841947 43.71 43.64 44.42 200 41.35 53.00 1000 -3.14% 1.51%
New York Community B 10.52 -0.10% -0.01 3369874 10.55 10.52 10.66 200 10.52 10.72 6000 1.10% -15.51%
Northern Trust 104.75 -0.56% -0.59 989019 105.75 104.67 106.02 300 98.07 105.05 500 2.11% 6.47%
Ocwen Financial Co. 3.82 -1.04% -0.04 900805 3.87 3.70 3.89 1000 3.76 5.00 200 -1.73% 26.84%
Old National Bancorp 19.75 -0.50% -0.10 668828 19.95 19.65 20.00 1500 19.55 19.85 400 -2.71% 13.18%
Old Republic Intl Co 22.52 -0.27% -0.06 1547524 22.64 22.47 22.71 100 22.40 24.62 500 -0.40% 5.33%
Omega Healthcare Inv 32.27 0.56% 0.18 795094 32.00 32.00 32.47 400 32.19 32.45 1000 -0.91% 18.99%
Onex Co. 89.80 -1.86% -1.70 138702 91.02 89.25 91.07 100 89.51 90.00 100 -3.14% -2.59%
PacWest Bancorp. 50.28 0.14% 0.07 598653 50.38 50.12 50.51 300 49.11 51.60 100 0.91% 0.69%
PARK NATIONAL DL 6,2 106.67 0.40% 0.42 37621 106.65 106.51 107.24 2 106.51 138.95 2 -0.45% 2.57%
Peoples United Finan 17.57 0.17% 0.03 3067073 17.59 17.45 17.66 200 15.35 18.97 100 -0.06% -6.04%
PIEDMONT OFF. RLTY T 18.90 0.00% 0.00 509732 18.94 18.86 19.03 800 18.79 19.02 800 -2.58% -3.62%
PNC Financial Servic 140.88 -0.27% -0.38 1318921 142.00 140.74 142.13 1000 140.00 142.61 300 0.68% -2.36%
Post Properties 65.02 - - - - - - 100 32.06 65.08 100 0.88% 9.91%
POTLATCHDELTIC CORP. 45.55 -0.55% -0.25 571022 46.00 45.50 46.40 600 45.60 47.15 200 -3.50% -8.72%
Power oration of Can 28.28 0.07% 0.02 333559 28.30 28.28 28.53 900 28.28 28.35 200 -0.49% -12.64%
Power Financial Co. 30.30 0.03% 0.01 405393 30.28 30.28