20.09.2019 05:24:49
DJ US FINANCIALS PR
641.32
USD
-0.9700
-0.15%
19.09.2019 23:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 642.29 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 23:53
Währung USD Aktualisierungsstand 20.09.2019 / 05:24
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.90% 645.6 516.9
1 Woche 0.43% 645.6 635.6
1 Monat 3.85% 645.6 599.4
3 Monate 3.86% 645.6 598.3
6 Monate 7.81% 645.6 571.7
1 Jahr 4.04% 645.6 491.9
3 Jahre 44.13% 645.6 436.8
16.27
13
SMI
21.9
19.4
SMI
-11.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.27,"chartHeight":21.511277173867,"year":2017,"ID_NOTATION":"1047672"},"2018":{"performance":-11.31,"chartHeight":19.73298843603,"year":2018,"ID_NOTATION":"1047672"},"2019":{"performance":21.9,"chartHeight":22.964498045342,"year":2019,"ID_NOTATION":"1047672"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 05:24:49
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AFLAC 52.56 -0.10% -0.05 2463158 52.66 52.54 53.07 100 45.00 54.00 3000 2.12% 15.36%
AGF ManagementPref. 6.15 6.03% 0.35 951536 6.26 5.88 6.50 400 6.15 6.19 1100 4.41% 27.59%
AGNC Investment 16.09 1.32% 0.21 6612146 15.89 15.89 16.16 600 16.11 16.15 200 2.88% -8.27%
AIG 57.89 0.42% 0.24 4705204 57.80 57.57 58.66 400 57.60 58.19 400 1.99% 46.89%
ALLIED PROP.REAL EST 53.44 0.30% 0.16 166138 53.20 53.17 53.63 100 53.29 53.62 100 3.69% 20.58%
AMER. NATL INS.-TEXA 123.31 -0.08% -0.10 39954 123.81 123.00 124.89 300 123.26 123.76 400 0.60% -3.09%
AON 194.22 0.06% 0.11 556384 193.94 193.42 195.65 100 177.84 194.30 100 2.35% 33.61%
ARTIS REAL EST.INV.T 12.53 0.24% 0.03 181362 12.44 12.44 12.60 500 12.51 12.57 20000 1.05% 35.61%
Affiliated Managers 85.95 -0.99% -0.86 361770 86.62 85.78 87.55 500 1.00 95.60 100 -2.56% -11.79%
Alexandria Real Est. 154.04 0.67% 1.02 371473 153.76 153.33 154.87 100 129.00 154.18 500 0.43% 33.67%
Allstate Corp 108.36 0.34% 0.37 1602037 108.16 108.12 109.10 100 100.95 110.00 300 1.67% 31.14%
American Campus Comm 46.94 0.09% 0.04 435103 47.07 46.86 47.33 100 45.00 48.03 500 -0.74% 13.41%
American Express 117.79 -0.80% -0.95 1994179 118.61 117.60 119.52 400 117.40 117.98 300 -1.03% 23.57%
American Financial G 108.69 -0.51% -0.56 304966 109.12 108.66 109.80 100 103.37 111.50 1000 2.24% 20.06%
American Tower 227.07 2.46% 5.46 2287095 220.54 220.00 229.36 100 213.41 235.00 100 3.76% 43.54%
Ameriprise Financial 147.29 -0.17% -0.25 1221159 147.34 146.82 149.52 200 100.00 150.65 100 0.62% 41.12%
Annaly Capital Manag 8.83 1.03% 0.09 10330605 8.75 8.74 8.88 400 8.79 8.88 400 2.67% -10.08%
Apartment Inv & Mgt 51.50 -0.71% -0.37 1351317 51.94 51.47 52.10 100 51.11 54.25 100 0.76% 13.82%
Arch Capital Group 41.14 0.56% 0.23 991973 41.03 40.96 41.49 100 33.00 41.68 400 1.73% 53.97%
Argo Group Intl 67.91 -0.51% -0.35 95905 68.10 67.91 69.25 100 67.70 71.00 100 -0.51% 0.98%
Associated Banc-Corp 20.27 0.25% 0.05 817065 20.21 20.13 20.50 1000 19.90 20.60 300 -0.20% 2.43%
Assurant 126.23 -1.00% -1.27 580564 127.31 126.13 127.64 100 126.00 130.10 100 0.50% 41.13%
Assured Guaranty 45.39 0.20% 0.09 470883 45.20 45.20 45.56 100 38.32 55.25 200 0.18% 18.57%
Avalonbay Communitie 210.76 -0.26% -0.55 346980 211.83 210.20 212.43 100 210.36 248.97 100 0.59% 21.09%
Axis Capital 65.06 0.35% 0.23 335860 64.66 64.66 65.23 100 4.39 65.08 300 1.90% 25.99%
BB & T Corp 52.79 -0.60% -0.32 3190220 53.03 52.71 53.13 1000 52.47 54.04 300 - 21.86%
BOARDWALK REAL EST. 43.92 -0.36% -0.16 45479 44.01 43.85 44.28 200 43.80 43.96 500 1.24% 16.16%
BOK FINL CORP. DL-,0 80.39 -0.59% -0.48 98708 80.78 80.34 81.72 500 80.39 80.43 200 0.02% 9.63%
BancorpSouth 29.59 -0.70% -0.21 295904 29.78 29.55 30.18 300 29.51 36.55 1000 -0.03% 13.20%
Bank of America 29.82 -0.60% -0.18 44107059 30.00 29.75 30.10 100 29.80 29.84 700 0.51% 21.02%
Bank of Hawaii Co. 86.14 -0.86% -0.75 123625 86.83 85.98 87.45 100 62.70 121.00 100 -0.51% 27.96%
Bank of Montreal 97.31 0.09% 0.09 2212026 97.21 97.12 97.95 300 97.30 97.50 1000 1.43% 9.10%
Bank of New York Mel 46.98 -0.04% -0.02 3258211 46.95 46.65 47.45 200 44.70 48.20 100 1.45% -0.19%
Bank of Nova Scotia 74.50 -0.11% -0.08 2532687 74.50 74.48 74.87 19400 74.50 74.60 100 0.32% 9.48%
Berkley, W.R. Co. 72.01 0.13% 0.09 478969 71.93 71.75 72.61 100 70.14 72.01 100 1.05% 46.14%
Berkshire Hathaway ' 209.22 -0.80% -1.68 2736437 210.78 208.90 211.44 900 209.26 209.50 500 -1.02% 2.47%
Blackrock 443.98 0.18% 0.82 521066 443.55 442.10 448.95 100 391.70 478.00 100 2.12% 13.02%
Boston Properties 130.03 -0.31% -0.41 770654 130.94 129.61 131.02 100 72.96 135.00 100 -2.55% 15.53%
Brandywine Realty Tr 14.96 0.40% 0.06 665421 14.93 14.90 15.04 100 12.02 18.00 500 0.74% 16.24%
Brookfield Asset Mgm 71.80 0.89% 0.63 986362 71.29 71.06 72.11 100 71.66 71.94 1300 1.34% 37.23%
Brown & Brown 36.51 0.41% 0.15 874196 36.39 36.39 36.73 300 35.50 36.59 600 1.53% 32.47%
CBL & Assoc. Propert 1.18 0.85% 0.01 3699674 1.17 1.15 1.25 100 0.96 1.60 200 -14.49% -38.54%
CBRE Group 'A' 53.85 -0.13% -0.07 1147910 53.94 53.63 54.25 100 53.40 56.20 500 -1.59% 34.49%
CDN APARTMENT PROP. 54.08 -0.07% -0.04 370938 54.23 54.01 54.30 100 54.00 54.25 100 3.38% 22.08%
CHARTWELL RETIREM.RE 14.77 -0.20% -0.03 183774 14.77 14.75 14.85 400 14.75 14.82 300 0.41% 8.05%
CI Financial Co. 19.39 -0.41% -0.08 300833 19.42 19.38 19.57 500 19.35 19.48 5000 0.73% 12.21%
CIT Group 45.70 -2.41% -1.13 788983 46.71 45.64 46.71 600 45.10 52.54 300 -2.31% 19.41%
CME Group 211.95 -1.95% -4.22 1375915 214.06 210.94 216.15 100 211.64 216.17 200 3.20% 12.67%
CNO Financial Group 15.97 0.06% 0.01 1004047 15.92 15.89 16.18 100 13.03 16.40 800 -1.48% 7.33%
COLLIERS INTL GRP IN 94.11 1.53% 1.42 52227 93.41 92.61 94.60 3800 94.00 94.36 600 3.37% 25.00%
COMINAR REAL EST.INV 12.85 1.34% 0.17 389350 12.66 12.66 12.92 500 12.80 12.86 500 2.96% 14.73%
Camden Property Trus 110.37 -0.34% -0.38 258922 111.07 110.08 111.07 100 46.36 110.45 100 1.28% 25.35%
Canaccord Genuity 5.30 1.53% 0.08 137586 5.20 5.20 5.34 400 5.25 5.33 100 0.38% -8.15%
Canadian Imperial Bk 111.15 1.16% 1.27 3416376 109.98 109.98 111.72 100 111.11 111.25 100 3.37% 9.31%
Canadian Western Ban 33.38 0.21% 0.07 124480 33.44 33.32 33.60 100 33.31 33.52 900 0.33% 28.19%
Capital One 93.27 -0.67% -0.63 1375172 93.86 93.25 94.73 100 85.00 95.00 100 0.39% 23.39%
Capitol Federal Fina 13.96 -0.14% -0.02 218059 14.03 13.95 14.22 1700 13.00 14.44 500 -1.06% 9.32%
Cathay General Banco 35.09 -0.48% -0.17 214823 35.21 35.08 35.84 4200 35.09 38.89 200 -0.71% 4.65%
Charles Schwab 42.92 -0.72% -0.31 5303889 43.14 42.74 43.33 1000 39.25 43.33 1500 -0.35% 3.35%
Chimera Investment C 19.88 0.15% 0.03 1330225 19.89 19.83 19.98 100 19.50 20.00 300 1.58% 11.56%
Chubb Ltd 158.50 -0.15% -0.24 1434257 159.01 158.25 159.95 100 149.00 162.15 100 -1.00% 22.70%
Cincinnati Financial 114.30 -0.22% -0.25 374150 114.25 114.09 115.15 1300 114.25 114.30 800 0.94% 47.64%
Citigroup 69.73 -0.51% -0.36 10135114 70.06 69.59 70.47 100 69.74 69.85 1000 0.62% 33.94%
Comerica 66.00 -1.37% -0.92 1553380 66.59 65.81 66.97 100 65.56 71.80 100 1.91% -3.92%
Commerce Bancshares 61.08 -0.31% -0.19 371426 61.31 60.03 61.84 200 59.11 64.50 100 0.49% 8.36%
Corporate office Pro 29.01 0.10% 0.03 468324 29.19 29.01 29.30 100 24.00 40.00 100 -1.83% 37.95%
Cullen/Frost Bankers 88.46 -1.69% -1.52 339030 89.65 88.28 90.08 100 88.20 98.00 400 -1.77% 0.59%
DREAM OFFICE R.E.I. 28.51 0.88% 0.25 276622 28.15 28.12 28.56 200 28.36 28.57 200 4.55% 27.90%
DUNDEE CORP. A 1.05 0.00% 0.00 25251 1.04 1.01 1.05 6000 1.01 1.06 300 -0.94% -17.97%
Diamondrock Hospital 10.08 -0.40% -0.04 2888424 10.16 10.08 10.22 400 10.06 10.13 600 2.02% 11.01%
Digital Realty Trust 123.83 -1.17% -1.47 2924996 125.03 123.78 127.01 200 105.00 130.00 100 -2.13% 16.22%
Discover Fin Serv 83.74 -0.68% -0.57 1115153 84.09 83.66 84.95 100 73.74 85.70 100 -0.90% 41.98%
Douglas Emmett 41.85 -0.12% -0.05 1490618 42.11 41.85 42.18 100 40.41 41.99 600 -2.22% 22.62%
Duke Realty Co. 33.36 0.27% 0.09 3118775 33.32 33.20 33.54 100 15.59 50.00 200 2.99% 28.80%
E Trade Financial 45.07 -0.57% -0.26 2000135 45.09 44.85 45.59 200 45.02 46.00 100 0.54% 2.71%
E-L FINL CORP. LTD 752.15 - - - - - - 100 752.00 770.00 100 - -
EPR PROPERTIES DL -, 76.89 -0.14% -0.11 332995 77.18 76.84 77.49 100 72.63 84.67 100 -0.34% 20.08%
ERIE INDEMNITY CO. A 198.84 -3.26% -6.71 224367 204.96 198.45 205.57 100 198.80 224.00 300 -3.58% 49.16%
EXTENDICARE INC. 8.68 0.70% 0.06 78404 8.63 8.63 8.72 7200 8.65 8.70 4500 1.05% 36.69%
EZCORP 7.30 -11.52% -0.95 1991066 7.84 7.20 7.87 100 7.02 7.31 500 -11.62% -5.56%
East West Bancorp 45.56 -0.39% -0.18 690596 45.61 45.44 46.32 5200 45.55 45.58 1100 -0.50% 4.66%
EastGroup Properties 126.41 0.12% 0.15 174224 126.86 126.22 127.12 100 108.00 148.97 100 0.68% 37.81%
Eaton Vance Co. 45.82 0.31% 0.14 559984 45.81 45.54 46.15 100 45.68 48.76 500 -1.69% 30.24%
Equifax 141.34 -0.20% -0.28 620236 141.86 141.18 142.83 100 141.07 168.00 100 -0.42% 51.77%
Equity Commonwealth 33.67 -0.12% -0.04 456073 33.81 33.51 33.81 100 30.62 33.75 600 -0.44% 12.20%
Equity Lifestyle Pro 132.98 -0.30% -0.40 291384 133.82 132.76 134.05 100 105.74 133.29 100 0.58% 36.91%
Equity Residential 85.51 0.28% 0.24 1247515 85.25 85.25 85.86 100 70.00 85.63 100 0.18% 29.54%
Essex Property Trust 326.93 -0.45% -1.48 223992 328.84 326.40 329.60 100 214.23 329.16 100 0.90% 33.33%
Everest Reinsurance 262.29 0.21% 0.54 469802 262.26 260.96 264.01 100 200.00 262.57 100 4.21% 20.45%
Extra Space Storage 116.85 0.02% 0.02 791141 117.45 116.19 117.58 200 100.83 119.90 200 -0.13% 29.14%
F.N.B. Co. 11.42 -1.13% -0.13 1064213 11.52 11.40 11.62 900 11.07 14.42 100 -0.44% 16.06%
FIRST FIN. BANKSHS D 33.11 -1.11% -0.37 292110 33.35 33.05 33.90 1000 32.50 33.96 100 0.06% 14.79%
FIRST NATIONAL FIN. 37.66 0.16% 0.06 20530 37.75 37.56 38.00 200 37.60 37.89 100 4.15% 37.14%
Fairfax Financial 591.42 0.58% 3.39 28386 588.03 587.35 592.85 100 589.00 592.00 100 -0.57% -1.59%
Federal Realty Inves 135.27 -0.13% -0.18 356667 135.90 135.02 136.24 200 120.04 136.70 200 -0.36% 14.60%
Federated Investors 32.57 0.93% 0.30 355512 32.25 32.24 32.97 1000 25.00 34.90 500 -2.81% 22.67%
Fifth Third Bancorp 27.95 -1.20% -0.34 4473483 28.23 27.93 28.44 6000 27.90 28.63 200 -0.29% 18.78%
First American Finan 58.42 0.83% 0.48 1131877 58.12 58.12 59.00 200 41.96 60.50 100 -0.41% 30.87%
First Capital Realty 22.13 0.14% 0.03 295779 22.15 22.10 22.29 200 22.04 22.14 9800 1.89% 17.40%
First Horizon Nation 16.32 -0.24% -0.04 3083521 16.35 16.27 16.47 1000 14.87 18.20 500 -0.85% 24.01%
First Midwest Bancor 19.80 -0.25% -0.05 478523 19.89 19.77 20.17 2600 19.81 19.82 2000 -0.90% -0.05%
First Rep.Bank San F 95.35 -1.03% -0.99 824356 95.95 95.18 96.28 100 85.01 105.00 300 1.75% 9.72%
Franklin Resources 29.56 0.41% 0.12 2358878 29.59 29.47 29.95 100 27.65 35.70 100 -0.77% -0.34%
Franklin Street Prop 8.30 0.85% 0.07 335433 8.30 8.19 8.39 800 8.26 9.77 100 0.85% 33.23%
Fulton Financial Co. 16.66 -0.60% -0.10 601838 16.77 16.64 16.93 1000 16.55 16.66 200 -0.48% 7.62%
GMP Capital 2.53 0.00% 0.00 364529 2.55 2.48 2.55 2200 2.48 2.53 9100 -2.69% 34.57%
Gallagher & , Arthur 89.47 -0.46% -0.41 746420 89.96 89.39 90.45 100 86.21 93.50 100 1.89% 21.40%
Genworth Financial ' 4.43 0.45% 0.02 2863309 4.42 4.39 4.46 100 4.42 4.60 100 -1.56% -4.94%
Genworth MI Canada 52.50 0.02% 0.01 115537 52.60 52.48 53.00 7800 52.50 52.72 100 3.10% 30.60%
Glacier Bancorp 40.73 -0.97% -0.40 339393 41.10 40.64 41.71 100 35.93 46.56 800 -0.49% 2.80%
Globe Life 94.32 -0.65% -0.62 259803 94.80 94.18 95.35 100 94.15 97.00 300 -0.43% 26.55%
Goldman Sachs Group 215.23 -0.85% -1.85 1611076 217.58 215.06 217.93 200 215.13 215.48 500 -1.60% 28.84%
Great-West Lifeco 31.16 0.16% 0.05 419114 31.07 31.07 31.27 300 31.10 31.24 100 1.80% 10.57%
Greenhill & 13.73 -0.36% -0.05 380753 13.72 13.49 13.89 100 13.58 17.30 100 -8.47% -43.73%
H+R REAL EST.INV.UTS 22.76 0.40% 0.09 331939 22.69 22.69 22.79 800 22.76 22.80 3000 1.47% 10.22%
HCP 35.09 0.40% 0.14 2612835 35.05 34.91 35.23 100 29.50 35.75 100 1.39% 25.64%
Hancock Whitney 39.00 0.08% 0.03 475765 38.90 38.76 39.87 100 33.00 50.00 100 - 12.55%
Hanover Insurance Gr 132.36 0.51% 0.67 430032 131.52 131.52 133.18 100 132.09 153.90 100 0.91% 13.35%
Hartford FS 60.64 -0.30% -0.18 1285356 60.78 60.58 61.23 500 59.20 61.65 100 1.18% 36.42%
Healthcare Realty Tr 33.30 0.30% 0.10 549914 33.35 33.22 33.49 100 26.95 33.88 100 -0.21% 17.09%
Highwoods Properties 45.15 0.29% 0.13 501418 45.20 45.03 45.31 100 41.52 54.10 100 0.33% 16.70%
Home Capital Group 24.37 0.16% 0.04 177723 24.25 24.04 24.57 200 24.30 24.45 3400 -1.89% 69.24%
Horace Mann Educator 45.76 -0.30% -0.14 276598 46.04 45.70 46.56 100 35.89 45.97 100 -4.03% 22.19%
Hospitality Properti 24.84 -0.76% -0.19 906545 25.07 24.83 25.11 300 24.40 25.79 1000 -1.31% 4.02%
Host Hotels & Resort 17.27 -0.17% -0.03 4273786 17.33 17.22 17.44 300 16.35 18.00 1000 1.11% 3.60%
Huntington Bancshare 14.47 -0.82% -0.12 4353618 14.54 14.44 14.69 5000 14.32 14.55 2800 -1.23% 21.39%
IA Financial Corp 59.91 0.23% 0.14 171013 59.89 59.86 60.30 200 59.88 60.11 100 2.11% 37.50%
IBERIABANK Co. 76.82 0.13% 0.10 296778 76.68 76.16 77.99 500 76.82 76.86 1600 1.59% 19.51%
IGM Financial 37.93 -0.18% -0.07 91772 37.72 37.72 38.12 3700 37.86 38.04 100 0.34% 22.24%
Intact Financial Co. 131.13 0.28% 0.36 142081 130.95 130.44 131.80 100 130.95 131.15 100 0.99% 32.20%
Intercont Exchange 93.53 0.21% 0.20 1381350 93.07 92.69 94.04 200 85.83 95.00 1300 3.58% 24.16%
International Bancsh 39.60 -0.75% -0.30 218213 39.89 39.57 40.51 200 38.13 39.65 200 1.51% 15.12%
Invesco 17.05 0.65% 0.11 3967423 16.95 16.94 17.25 100 16.50 17.68 200 -1.22% 1.85%
Invesco Mortgage Cap 15.54 0.97% 0.15 1143512 15.47 15.46 15.65 400 15.50 15.75 500 2.37% 7.32%
JPMorgan Chase 119.38 -0.32% -0.38 9460470 119.70 119.09 120.34 1000 119.38 120.12 500 1.25% 22.29%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 137.39 -0.51% -0.70 326911 138.75 136.80 139.29 100 129.39 137.70 200 -3.26% 8.52%
KEMPER CORP. DL-,10 77.90 0.78% 0.60 316706 77.19 76.93 78.25 100 70.00 82.21 100 3.69% 17.35%
Keycorp 18.05 -0.88% -0.16 4947599 18.21 18.00 18.32 100 17.70 19.02 100 0.11% 22.12%
Kilroy Realty Co. 77.63 -0.22% -0.17 413927 78.00 77.48 78.02 100 65.11 77.89 100 0.37% 23.46%
Kimco Realty 20.22 0.25% 0.05 2418951 20.29 20.16 20.31 500 19.00 20.60 100 -0.83% 38.02%
Laurentian Bank of C 45.12 0.24% 0.11 155979 44.99 44.96 45.35 3400 45.00 45.25 100 0.42% 18.52%
Legg Mason 39.07 0.59% 0.23 657441 38.89 38.82 39.47 4900 33.27 41.48 200 -1.74% 53.16%
Lexington Realty Tru 10.38 0.87% 0.09 2311965 10.34 10.32 10.45 200 8.79 11.00 200 2.87% 26.43%
Liberty Property Tru 51.13 0.14% 0.07 764472 51.26 51.00 51.37 400 50.00 54.00 100 -0.45% 22.09%
Lincoln National 60.89 -0.38% -0.23 1106920 60.93 60.78 61.85 100 60.58 61.30 100 0.94% 18.67%
Loews 51.05 -0.45% -0.23 606966 51.25 50.95 51.41 100 49.31 51.11 100 1.31% 12.15%
M and T Bank 156.96 -1.56% -2.48 589778 158.22 156.63 159.42 100 120.00 164.00 600 0.11% 9.66%
MBIA 9.78 0.10% 0.01 660775 9.77 9.72 9.85 100 8.61 21.25 100 -1.11% 9.64%
MFA Financial 7.46 0.81% 0.06 1918019 7.42 7.41 7.47 2100 7.42 7.50 400 0.95% 11.68%
MSCI 235.39 0.70% 1.64 393662 233.77 232.37 236.97 100 160.00 258.69 100 1.29% 59.66%
Macerich 32.33 0.06% 0.02 1093782 32.48 32.11 32.62 100 30.23 35.30 100 -3.00% -25.30%
Mack-Cali Realty Co. 21.39 0.38% 0.08 572201 21.42 21.36 21.72 100 14.80 23.02 100 -1.34% 9.19%
Manulife Financial C 24.43 1.03% 0.25 5709020 24.15 24.15 24.56 2800 24.43 24.48 1700 2.13% 26.12%
Markel Co. 1187.23 -0.75% -9.00 29126 1195.01 1183.25 1199.50 10 1143.95 1200.00 340 2.09% 14.37%
Marsh & McLennan Cos 102.24 0.61% 0.62 1148733 101.72 101.57 102.67 100 97.66 102.28 100 2.57% 28.20%
MasterCard 275.91 0.29% 0.81 2625815 275.96 274.85 278.14 500 275.91 277.15 100 -0.18% 46.25%
Mercury General Co. 54.97 -1.29% -0.72 143050 55.76 54.83 56.00 100 44.37 65.00 100 0.77% 6.30%
MetLife 47.86 0.02% 0.01 4420734 47.77 47.62 48.42 500 47.72 50.32 200 -0.02% 16.56%
Mid-America Apartm. 129.82 0.12% 0.15 338291 130.02 129.24 130.28 100 96.45 129.91 100 0.90% 35.65%
Moodys 216.57 -0.09% -0.19 1140822 216.25 215.58 218.06 100 180.00 337.90 100 1.69% 54.65%
Morgan Stanley 44.02 -0.77% -0.34 6483567 44.21 43.91 44.47 500 43.91 44.12 1600 -0.68% 11.02%
NASDAQ Inc 101.68 -0.92% -0.94 407642 102.49 101.17 103.32 100 96.45 103.88 100 2.71% 24.65%
National Bank of Can 64.99 0.25% 0.16 1233503 64.75 64.71 65.33 1000 64.89 65.14 100 0.71% 15.95%
National Retail Prop 55.12 1.06% 0.58 1099529 54.77 54.59 55.41 100 50.41 59.88 100 1.34% 13.63%
New York Community B 12.56 -1.02% -0.13 4604768 12.69 12.54 12.78 700 12.35 12.71 1000 -4.41% 33.48%
Northern Trust 95.78 -0.59% -0.57 706773 95.88 95.38 97.02 100 93.15 100.66 100 -1.82% 14.58%
Ocwen Financial Co. 1.98 1.54% 0.03 289211 1.97 1.95 2.00 700 1.55 2.55 100 1.54% 47.76%
Old National Bancorp 17.80 -0.61% -0.11 861561 17.92 17.78 18.14 1200 17.80 17.81 9700 0.17% 15.58%
Old Republic Intl Co 22.94 -0.78% -0.18 1197143 23.15 22.89 23.18 100 22.00 23.78 700 0.61% 11.52%
Omega Healthcare Inv 41.18 0.12% 0.05 983632 41.34 41.04 41.43 600 40.00 41.90 100 0.05% 17.16%
Onex Co. 82.87 0.33% 0.27 95039 82.58 82.51 83.36 100 82.60 83.09 100 -0.02% 11.46%
PARK NATIONAL DL 6,2 97.10 -1.35% -1.33 42106 98.00 96.86 99.60 100 90.25 100.50 300 -2.34% 14.30%
PIEDMONT OFF. RLTY T 20.58 0.19% 0.04 411698 20.66 20.56 20.77 3000 17.04 21.10 2000 -0.48% 20.77%
PNC Financial Servic 141.00 -0.14% -0.20 2251155 139.76 139.76 142.09 100 118.87 145.55 100 2.79% 20.61%
POTLATCHDELTIC CORP. 41.41 -0.24% -0.10 245941 41.75 41.37 42.10 300 41.42 41.46 500 -1.66% 30.88%
PacWest Bancorp. 37.19 -1.01% -0.38 508005 37.71 37.05 37.79 5000 36.75 39.50 3000 -2.82% 11.75%
Peoples United Finan 15.94 -2.15% -0.35 3238293 16.24 15.88 16.29 100 15.00 16.65 1100 -0.75% 10.46%
Power Financial Co. 30.86 0.59% 0.18 515217 30.65 30.55 30.97 300 30.80 30.87 100 2.83% 19.47%
Power oration of Can 29.96 0.03% 0.01 1894088 29.91 29.91 30.27 300 29.85 30.13 300 3.20% 22.14%
Principal Financial 56.90 -0.44% -0.25 639157 57.10 56.87 57.72 100 56.53 57.35 100 -0.80% 28.82%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 40.18 0.42% 0.17 213660 40.10 39.92 40.65 100 40.06 61.00 100 -0.35% -0.94%
Progressive 75.78 0.80% 0.60 3504013 75.11 74.92 76.20 100 72.26 81.20 100 -1.56% 25.61%
Prologis Inc 85.02 -0.04% -0.03 1835792 85.26 84.52 85.50 100 79.47 90.00 100 1.17% 44.79%
Prosperity Bancshare 70.78 -0.56% -0.40 423599 71.04 70.56 71.52 100 70.55 82.41 100 0.54% 13.61%
Provident Financialr 25.25 -0.63% -0.16 176468 25.38 25.17 25.67 100 25.15 26.09 1000 -0.79% 4.64%
Prudential Financial