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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
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