19.11.2019 13:52:04
DJ US FINANCIALS PR
661.11
USD
1.1700
0.18%
18.11.2019 23:35
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.11.2019 659.94 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.11.2019 / 23:35
Währung USD Aktualisierungsstand 19.11.2019 / 13:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 25.66% 661.5 516.9
1 Woche 0.52% 661.5 652.4
1 Monat 3.57% 661.5 640.0
3 Monate 8.07% 661.5 599.4
6 Monate 9.12% 661.5 587.7
1 Jahr 13.71% 661.5 491.9
3 Jahre 37.49% 661.5 480.3
16.27
13
SMI
25.66
22.75
SMI
-11.31
-10.68
SMI
2017
2018
2019
{"2017":{"performance":16.27,"chartHeight":20.042761014677,"year":2017,"ID_NOTATION":"1047672"},"2018":{"performance":-11.31,"chartHeight":18.385871193608,"year":2018,"ID_NOTATION":"1047672"},"2019":{"performance":25.66,"chartHeight":22,"year":2019,"ID_NOTATION":"1047672"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.75,"chartHeight":21.570277521045,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.44,"chartHeight":21.706419052152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.19,"chartHeight":21.026338201754,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.38,"chartHeight":20.073463132711,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.08,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.11.2019 13:52:03
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Affiliated Managers 85.03 0.04% 0.03 424277 84.54 83.59 85.12 100 71.01 93.47 200 -2.29% -12.74%
AFLAC 54.39 -0.02% -0.01 2934168 54.26 54.14 54.55 100 53.26 54.39 100 0.67% 19.38%
AGF ManagementPref. 5.62 -0.53% -0.03 66028 5.65 5.57 5.65 300 5.65 5.66 600 -1.75% 16.60%
AGNC Investment 17.42 0.40% 0.07 4097219 17.36 17.32 17.52 1200 17.30 17.42 300 0.40% -0.68%
Alexandria Real Est. 159.49 0.46% 0.73 387151 158.87 158.83 159.62 300 150.00 159.67 100 2.81% 38.40%
ALLIED PROP.REAL EST 54.53 0.85% 0.46 130066 54.14 54.00 54.57 1500 53.33 53.33 1200 2.04% 23.04%
Allstate Corp 111.51 0.37% 0.41 1669011 110.86 110.76 111.51 100 107.60 113.00 100 1.95% 34.95%
American Campus Comm 47.46 0.83% 0.39 371805 47.07 47.07 47.70 100 39.78 50.00 100 1.06% 14.67%
American Express 119.66 -0.91% -1.10 2617896 120.56 119.40 120.85 1000 120.00 120.53 200 -1.03% 25.54%
American Financial G 108.00 -0.59% -0.64 366150 108.53 107.79 108.53 100 107.84 133.06 100 -1.66% 19.30%
AIG 54.15 0.41% 0.22 2398587 53.65 53.50 54.16 800 53.56 54.74 200 -2.26% 37.40%
AMER. NATL INS.-TEXA 119.33 -0.28% -0.33 23640 119.37 118.60 120.52 200 119.02 119.50 200 -0.58% -6.22%
American Tower 214.33 0.45% 0.96 1353726 212.98 212.98 215.67 100 210.23 215.65 200 3.37% 35.49%
Ameriprise Financial 158.26 -1.19% -1.91 655723 159.25 157.65 159.57 100 156.12 161.00 100 -0.08% 51.63%
Annaly Capital Manag 9.21 1.10% 0.10 12589565 9.11 9.08 9.24 4000 9.12 9.20 1000 1.10% -6.21%
AON 197.90 -0.41% -0.81 1234882 196.99 196.66 198.88 100 191.35 212.00 100 1.81% 36.14%
Apartment Inv & Mgt 54.60 0.70% 0.38 475552 54.37 54.32 54.99 100 43.36 54.68 100 2.44% 20.67%
Arch Capital Group 41.36 1.80% 0.73 1106924 40.63 40.59 41.37 100 40.05 41.98 100 1.40% 54.79%
Argo Group Intl 61.95 0.41% 0.25 250915 61.45 61.45 62.25 100 61.82 70.50 300 0.90% -7.88%
ARTIS REAL EST.INV.T 11.79 0.08% 0.01 140194 11.69 11.69 11.83 3200 11.70 11.70 2200 1.29% 27.60%
Associated Banc-Corp 21.53 -0.32% -0.07 941531 21.50 21.43 21.60 400 20.80 199999.99 100 -0.65% 8.79%
Assurant 132.67 0.44% 0.58 378302 131.73 131.73 132.91 200 130.20 132.30 100 2.78% 48.33%
Assured Guaranty 48.69 0.79% 0.38 894705 48.13 48.06 48.76 200 48.00 57.25 200 2.35% 27.19%
Avalonbay Communitie 215.27 0.34% 0.74 335387 215.12 214.80 216.82 100 0.01 217.10 100 2.28% 23.68%
Axis Capital 58.93 0.24% 0.14 309857 58.71 58.71 59.05 100 54.10 59.12 100 -1.06% 14.12%
BancorpSouth 31.07 -0.80% -0.25 398799 31.15 30.89 31.40 400 29.80 36.55 1000 -1.37% 18.86%
Bank of America 32.96 0.09% 0.03 31146277 32.86 32.75 33.03 1700 33.06 33.07 100 -0.66% 33.77%
Bank of Hawaii Co. 89.03 -0.01% -0.01 116627 88.84 88.30 89.15 1000 87.95 93.00 100 -0.72% 32.25%
Bank of Montreal 101.38 0.04% 0.04 1043715 101.19 100.89 101.39 1500 101.45 101.45 1700 0.90% 13.67%
Bank of New York Mel 48.73 0.33% 0.16 2930857 48.63 48.43 49.02 100 46.89 49.50 100 -0.67% 3.53%
Bank of Nova Scotia 76.28 0.36% 0.27 1499708 75.86 75.86 76.41 5000 75.90 75.90 5000 -0.29% 12.09%
BB & T Corp 55.01 0.73% 0.40 3980014 54.46 54.46 55.05 100 52.46 55.99 100 1.33% 26.99%
Berkley, W.R. Co. 68.41 0.83% 0.56 498693 67.69 67.69 68.52 100 60.00 72.72 100 0.31% 38.84%
Berkshire Hathaway ' 219.35 -0.18% -0.39 3894984 219.95 218.39 220.05 100 218.81 220.00 300 -0.68% 7.43%
Blackrock 491.74 0.16% 0.78 303683 490.81 488.69 492.57 200 487.00 494.35 500 1.02% 25.18%
BOARDWALK REAL EST. 48.00 1.18% 0.56 243198 47.93 47.33 48.21 400 47.25 48.40 1000 9.49% 26.95%
BOK FINL CORP. DL-,0 81.13 -1.00% -0.82 116128 81.51 80.52 81.51 100 66.10 81.22 3000 -1.53% 10.64%
Boston Properties 138.70 0.83% 1.14 489574 137.89 137.00 138.75 100 72.01 138.88 100 0.09% 23.23%
Brandywine Realty Tr 15.31 0.07% 0.01 1022526 15.31 15.25 15.36 300 15.30 17.50 500 0.33% 18.96%
Brookfield Asset Mgm 75.97 0.07% 0.05 679649 75.89 75.47 76.20 3800 75.47 75.47 3100 0.78% 45.20%
Brown & Brown 37.81 -0.16% -0.06 1453031 37.73 37.61 37.97 100 33.50 80.00 100 -0.18% 37.19%
Camden Property Trus 112.59 0.27% 0.30 300290 112.22 112.22 113.35 100 100.00 112.60 100 1.98% 27.87%
Canaccord Genuity 4.76 0.00% 0.00 189023 4.75 4.72 4.87 400 4.76 4.89 1500 -1.24% -17.50%
Canadian Imperial Bk 115.39 0.05% 0.06 969353 115.23 115.07 115.57 2100 115.20 115.20 2600 0.75% 13.48%
Canadian Western Ban 35.15 0.06% 0.02 332357 35.10 34.99 35.22 500 35.00 35.00 1100 0.83% 34.98%
Capital One 97.20 -0.18% -0.18 2575520 97.43 96.82 97.43 200 95.05 98.33 300 0.20% 28.59%
Capitol Federal Fina 14.30 0.35% 0.05 162754 14.25 14.18 14.31 1700 12.91 14.31 2400 -0.21% 11.98%
Cathay General Banco 36.70 -0.22% -0.08 173599 36.53 36.44 36.74 1000 34.98 39.00 200 -1.02% 9.45%
CBL & Assoc. Propert 1.48 1.37% 0.02 1111548 1.46 1.45 1.51 1000 1.43 1.70 1400 0.00% -22.92%
CBRE Group 'A' 56.05 -0.69% -0.39 1250430 56.37 55.37 56.44 400 53.00 59.80 100 1.61% 39.99%
CDN APARTMENT PROP. 55.85 1.99% 1.09 514313 54.80 54.76 56.02 1700 55.31 55.31 900 3.97% 26.07%
Charles Schwab 44.18 -0.38% -0.17 6983082 44.27 43.55 44.35 100 43.64 44.50 100 2.20% 6.38%
CHARTWELL RETIREM.RE 14.58 -0.68% -0.10 211243 14.62 14.54 14.75 2000 14.50 14.50 700 2.97% 6.66%
Chimera Investment C 20.36 0.49% 0.10 778965 20.25 20.25 20.39 100 20.09 20.39 1000 0.74% 14.25%
Chubb Ltd 152.82 1.01% 1.53 1243905 151.42 151.05 153.15 100 148.00 200.00 100 0.99% 18.30%
CI Financial Co. 21.13 1.15% 0.24 265261 20.84 20.84 21.16 100 21.20 21.20 400 2.37% 22.28%
Cincinnati Financial 107.86 0.71% 0.76 719259 106.83 106.72 107.88 100 100.00 109.00 100 -1.17% 39.32%
CIT Group 44.51 -1.22% -0.55 1137393 44.87 43.90 44.94 600 44.43 45.50 300 -0.34% 16.31%
Citigroup 74.40 0.00% 0.00 8526789 74.29 73.56 74.64 500 74.60 74.80 100 -1.59% 42.91%
CME Group 205.33 0.55% 1.13 1070289 204.85 203.06 205.60 100 201.04 206.29 100 3.36% 9.15%
CNO Financial Group 18.35 0.38% 0.07 1633657 18.21 18.04 18.36 100 18.20 19.46 100 4.02% 23.32%
COLLIERS INTL GRP IN 93.75 0.06% 0.06 44141 93.66 93.20 94.25 200 87.10 98.50 200 1.50% 24.52%
Comerica 69.18 -1.11% -0.78 1161642 69.65 68.74 69.83 100 67.60 76.00 100 -3.19% 0.71%
COMINAR REAL EST.INV 14.28 0.71% 0.10 166484 14.20 14.15 14.29 3300 14.30 14.30 18800 1.28% 27.50%
Commerce Bancshares 65.65 -0.32% -0.21 462396 65.70 64.91 65.70 500 46.65 65.65 1800 -0.85% 16.46%
Corporate office Pro 29.22 0.24% 0.07 650342 29.22 29.12 29.37 100 22.00 29.25 100 0.17% 38.94%
Cullen/Frost Bankers 93.47 -0.45% -0.42 246738 93.57 92.31 93.80 200 91.50 95.75 200 -0.09% 6.29%
Diamondrock Hospital 10.15 -0.59% -0.06 2467288 10.19 10.09 10.24 400 10.11 10.30 200 -1.74% 11.78%
Digital Realty Trust 120.47 1.35% 1.60 1621061 118.98 118.98 120.67 400 115.00 126.49 900 3.27% 13.06%
Discover Fin Serv 84.15 -0.44% -0.37 1721577 84.23 83.55 84.73 100 83.00 86.00 200 0.04% 42.68%
Douglas Emmett 44.29 0.93% 0.41 556206 43.93 43.92 44.30 400 38.00 44.39 100 2.52% 29.77%
DREAM OFFICE R.E.I. 29.59 -0.03% -0.01 124572 29.53 29.48 29.76 600 29.05 29.05 100 0.61% 32.75%
Duke Realty Co. 35.08 -0.20% -0.07 2427807 35.20 34.99 35.30 100 28.01 35.49 500 0.92% 35.44%
DUNDEE CORP. A 0.91 -8.08% -0.08 82969 0.96 0.88 0.96 2500 0.86 0.98 2500 -4.21% -28.91%
E Trade Financial 45.14 0.42% 0.19 2996009 44.72 44.53 45.18 600 43.55 46.00 100 4.49% 2.87%
E-L FINL CORP. LTD 740.00 0.00% 0.01 3595 739.99 739.99 740.00 100 738.00 1000.00 100 -0.54% -0.00%
East West Bancorp 44.44 -1.00% -0.45 675128 44.62 44.01 44.81 400 40.72 45.65 100 -2.29% 2.09%
EastGroup Properties 132.14 0.11% 0.14 454299 132.21 131.76 132.69 100 107.86 132.45 100 1.03% 44.05%
Eaton Vance Co. 48.23 0.33% 0.16 462737 47.96 47.50 48.34 600 48.00 48.58 100 0.31% 37.09%
EPR PROPERTIES DL -, 74.09 0.56% 0.41 396701 73.73 73.73 74.65 100 73.80 74.00 100 1.51% 15.71%
Equifax 139.49 0.79% 1.09 998784 138.28 137.53 140.05 100 139.06 150.00 100 3.37% 49.78%
Equity Commonwealth 32.60 0.93% 0.30 446401 32.32 32.32 32.62 600 28.00 33.80 400 2.16% 8.63%
Equity Lifestyle Pro 70.60 1.41% 0.98 586766 70.45 70.07 70.88 100 60.56 79.00 200 4.21% 45.37%
Equity Residential 86.99 0.61% 0.53 926972 86.68 86.54 87.61 100 69.43 88.85 100 3.36% 31.78%
ERIE INDEMNITY CO. A 178.61 0.89% 1.57 63694 176.95 176.18 178.75 100 0.01 224.00 300 -1.20% 33.98%
Essex Property Trust 320.90 0.60% 1.90 304050 321.54 319.77 324.15 100 227.66 320.90 100 2.39% 30.87%
Everest Reinsurance 267.44 0.10% 0.27 208845 266.79 266.55 268.20 100 266.90 310.49 100 0.29% 22.81%
EXTENDICARE INC. 8.45 -0.82% -0.07 165208 8.52 8.43 8.56 15300 8.40 8.40 1200 0.36% 33.07%
Extra Space Storage 106.50 -0.65% -0.70 948638 107.00 106.09 107.74 200 102.63 123.10 200 0.80% 17.71%
EZCORP 5.09 -1.74% -0.09 412690 5.29 5.04 5.29 500 5.00 6.20 500 -0.39% -34.15%
F.N.B. Co. 12.49 -0.32% -0.04 1156376 12.49 12.38 12.52 300 11.00 12.65 100 -1.11% 26.93%
Fairfax Financial 599.30 -0.09% -0.53 25383 596.72 592.83 599.66 100 586.00 600.00 200 -0.78% -0.28%
Federal Realty Inves 131.95 0.07% 0.09 297226 132.07 131.48 132.45 100 122.20 132.02 100 0.44% 11.78%
Federated Investors 33.43 0.42% 0.14 429379 33.23 33.13 33.53 100 28.22 35.10 400 -0.65% 25.91%
Fifth Third Bancorp 29.85 -0.73% -0.22 4022209 30.05 29.68 30.12 200 28.99 31.00 300 -0.93% 26.86%
First American Finan 63.50 -0.63% -0.40 402414 63.89 63.24 63.89 1300 61.11 69.71 100 1.76% 42.25%
First Capital Realty 22.13 2.08% 0.45 349252 21.70 21.70 22.19 1100 22.15 22.15 900 2.93% 17.40%
FIRST FIN. BANKSHS D 34.10 -0.93% -0.32 225198 34.26 33.82 34.35 200 33.00 36.00 200 -1.90% 18.22%
First Horizon Nation 16.26 -0.18% -0.03 3732229 16.34 16.12 16.36 200 16.30 17.40 500 -3.21% 23.56%
First Midwest Bancor 21.75 -0.11% -0.03 534575 21.74 21.41 21.77 100 21.72 21.80 100 -0.89% 9.77%
FIRST NATIONAL FIN. 42.76 -0.54% -0.23 35935 43.50 42.58 43.50 200 43.50 43.50 3200 1.21% 55.72%
First Rep.Bank San F 108.37 -0.39% -0.42 1074047 108.42 107.30 108.64 100 81.36 111.83 100 -1.18% 24.71%
Franklin Resources 27.73 0.00% 0.00 2583933 27.59 27.21 27.73 900 27.00 28.00 600 -0.82% -6.51%
Franklin Street Prop 8.66 0.58% 0.05 176213 8.63 8.56 8.73 100 8.64 9.77 100 -0.69% 39.00%
Fulton Financial Co. 16.93 -1.02% -0.17 823765 17.10 16.88 17.10 200 16.75 17.24 200 -3.34% 9.33%
Gallagher & , Arthur 91.78 -0.17% -0.16 571168 91.55 91.40 92.20 500 88.00 94.50 100 0.32% 24.53%
Genworth Financial ' 3.93 0.77% 0.03 1513874 3.87 3.87 3.93 500 3.85 4.00 1000 -2.48% -15.67%
Genworth MI Canada 55.27 1.23% 0.67 147105 54.59 54.18 55.27 100 54.10 55.50 400 2.14% 37.49%
Glacier Bancorp 43.25 -0.47% -0.20 200255 43.33 43.05 43.37 100 35.64 43.27 1200 -1.95% 9.16%
Globe Life 99.53 0.30% 0.30 449218 98.84 98.45 99.57 100 84.23 99.56 100 0.83% 33.54%
GMP Capital 2.02 -1.94% -0.04 49500 2.08 2.02 2.09 1000 2.02 2.08 5000 -4.27% 7.45%
Goldman Sachs Group 219.73 -0.24% -0.52 1603539 219.73 218.04 219.95 100 219.20 220.67 100 0.32% 31.54%
Great-West Lifeco 33.39 0.09% 0.03 249393 33.36 33.30 33.41 400 33.37 33.37 200 1.58% 18.49%
Greenhill & 17.39 0.00% 0.00 186365 17.16 16.99 17.50 100 17.34 18.99 400 -5.64% -28.73%
H+R REAL EST.INV.UTS 21.71 -0.96% -0.21 1249451 21.90 21.63 21.92 700 21.79 21.79 2600 -0.55% 5.13%
Hancock Whitney 40.69 -0.42% -0.17 318641 40.52 40.03 40.74 400 38.00 49.99 500 -1.90% 17.43%
Hanover Insurance Gr 134.12 -0.65% -0.88 148248 134.86 133.46 135.37 100 109.51 134.36 100 0.03% 14.86%
Hartford FS 62.03 0.05% 0.03 1478825 61.82 61.77 62.05 400 61.50 62.20 1000 1.11% 39.55%
Healthcare Realty Tr 32.62 0.65% 0.21 686138 32.43 32.39 32.75 100 27.20 33.00 100 1.75% 14.70%
Healthpeak Propertie 34.75 0.87% 0.30 3729014 34.41 34.40 35.04 200 34.64 35.32 200 4.01% 24.42%
Highwoods Properties 47.53 1.71% 0.80 820736 46.77 46.75 47.53 100 41.04 50.00 100 2.66% 22.85%
Home Capital Group 35.07 -0.37% -0.13 594174 34.97 34.58 35.26 1300 34.60 34.60 1200 22.71% 143.54%
Horace Mann Educator 44.18 0.43% 0.19 103528 43.88 43.64 44.32 100 35.89 44.40 100 -1.32% 17.97%
Host Hotels & Resort 17.22 0.47% 0.08 7176162 17.15 17.04 17.31 200 16.50 17.36 300 1.06% 3.30%
Huntington Bancshare 14.73 -0.41% -0.06 7276459 14.77 14.68 14.80 5000 14.27 14.91 400 -1.34% 23.57%
IA Financial Corp 67.46 -0.62% -0.42 201718 67.82 67.23 67.82 1300 66.80 66.80 1200 1.41% 54.83%
IBERIABANK Co. 73.56 -0.05% -0.04 388600 73.42 72.81 73.89 100 72.50 73.55 300 -3.72% 14.44%
IGM Financial 38.96 -0.49% -0.19 99203 39.10 38.85 39.10 100 38.60 38.60 100 -1.34% 25.56%
Intact Financial Co. 135.72 0.41% 0.55 207732 134.87 134.59 135.96 300 134.51 136.50 200 -0.05% 36.83%
Intercont Exchange 92.82 -0.15% -0.14 3077858 93.32 92.55 93.60 200 88.72 92.98 300 1.80% 23.22%
International Bancsh 42.31 -0.31% -0.13 85455 42.16 41.87 42.38 300 42.31 42.32 800 -0.17% 22.99%
Invesco 17.37 -0.46% -0.08 2965249 17.30 17.16 17.41 200 17.24 18.00 300 -1.53% 3.76%
Invesco Mortgage Cap 16.14 1.19% 0.19 1635053 15.95 15.95 16.20 2500 16.00 16.50 300 -0.43% 11.46%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 165.08 0.79% 1.29 307285 163.60 163.12 165.77 100 141.57 165.02 100 1.75% 30.39%
JPMorgan Chase 130.62 0.84% 1.09 8752503 129.56 128.99 130.65 100 130.80 131.00 100 0.54% 33.80%
KEMPER CORP. DL-,10 73.58 -0.53% -0.39 296579 73.33 73.11 73.95 100 71.14 75.00 100 -0.82% 10.85%
Keycorp 18.97 0.00% 0.00 6098845 18.89 18.82 19.02 400 18.85 19.45 400 -1.20% 28.35%
Kilroy Realty Co. 82.67 -0.22% -0.18 458073 82.89 82.64 83.16 100 0.01 199999.99 100 -0.41% 31.47%
Kimco Realty 21.77 1.11% 0.24 2988818 21.56 21.49 21.86 1400 21.12 21.91 100 4.21% 48.60%
Laurentian Bank of C 46.26 -0.30% -0.14 110639 46.35 46.19 46.40 100 46.28 46.28 600 -0.15% 21.51%
Legg Mason 38.60 -0.77% -0.30 393819 38.80 38.41 38.88 100 34.00 41.88 100 0.63% 51.31%
Lexington Realty Tru 10.93 0.09% 0.01 2712716 10.91 10.88 10.98 100 10.20 11.00 200 0.64% 33.13%
Liberty Property Tru 60.64 0.86% 0.52 901842 60.13 60.09 60.94 300 51.00 61.29 600 3.01% 44.79%
Lincoln National 58.03 -1.24% -0.73 2029261 58.47 57.21 58.65 100 57.25 64.00 100 -3.54% 13.10%
Loews 50.27 0.22% 0.11 713891 50.00 49.86 50.38 100 46.00 52.00 200 -0.49% 10.43%
M and T Bank 162.97 -0.61% -1.00 669102 163.34 162.43 163.79 100 125.18 165.28 500 -2.21% 13.86%
Macerich 27.96 0.58% 0.16 1383727 27.82 27.42 27.98 100 27.40 28.62 100 0.47% -35.40%
Mack-Cali Realty Co. 21.52 0.89% 0.19 492649 21.30 21.21 21.53 100 17.00 25.00 100 -0.51% 9.85%
Manulife Financial C 25.96 -1.33% -0.35 2425669 26.05 25.81 26.17 24200 25.85 25.85 12400 -0.42% 34.02%
Markel Co. 1125.89 0.22% 2.51 31671 1124.50 1122.05 1132.86 40 1098.97 1180.00 20 -2.73% 8.46%
Marsh & McLennan Cos 106.24 0.70% 0.74 1517590 106.00 105.51 106.44 100 95.56 107.67 300 2.74% 33.22%
MasterCard 280.86 0.03% 0.08 2715979 280.00 278.40 281.77 100 281.62 281.94 200 1.39% 48.88%
MBIA 9.67 -1.23% -0.12 588685 9.80 9.64 9.85 100 9.37 10.00 100 -3.59% 8.41%
Mercury General Co. 49.33 0.12% 0.06 118757 49.22 48.98 49.64 200 46.00 65.00 100 1.13% -4.60%
MetLife 49.12 -0.30% -0.15 3678961 49.07 48.77 49.19 1000 48.30 49.68 100 -0.20% 19.63%
MFA Financial 7.69 -0.13% -0.01 2111054 7.69 7.67 7.72 200 7.60 7.73 100 -0.39% 15.12%
Mid-America Apartm. 137.67 -0.48% -0.66 577711 138.59 137.52 139.25 100 124.00 138.84 100 3.59% 43.86%
Moodys 221.38 0.56% 1.23 577771 220.30 219.92 221.51 800 217.00 250.00 100 1.53% 58.08%
Morgan Stanley 49.03 0.08% 0.04 6447878 48.84 48.56 49.09 500 49.07 49.48 100 -0.12% 23.66%
MSCI 252.59 1.04% 2.59 482759 249.40 248.98 253.00 4000 215.00 253.18 100 3.10% 71.33%
NASDAQ Inc 104.60 0.97% 1.01 972233 103.78 103.52 104.68 100 104.50 105.00 200 2.02% 28.23%
National Bank of Can 69.81 0.19% 0.13 515552 69.61 69.48 69.97 1300 69.97 69.97 1800 0.47% 24.55%
National Retail Prop 57.02 0.72% 0.41 711259 56.77 56.72 57.61 100 53.73 60.47 100 2.70% 17.54%
New York Community B 12.25 0.74% 0.09 3253026 12.13 12.06 12.26 100 12.00 12.49 100 1.41% 30.18%
Northern Trust 106.58 0.03% 0.03 943598 106.07 105.68 106.61 300 101.17 112.33 100 -0.19% 27.50%
Ocwen Financial Co. 1.57 -3.09% -0.05 401092 1.63 1.57 1.63 2000 1.50 1.87 1000 -7.10% 17.16%
Old National Bancorp 18.12 -0.66% -0.12 532286 18.24 18.09 18.26 13500 18.12 18.13 1500 -1.36% 17.66%
Old Republic Intl Co 22.71 -0.74% -0.17 959403 22.82 22.56 22.88 300 22.20 22.82 1100 0.00% 10.40%
Omega Healthcare Inv 41.59 1.00% 0.41 1244043 41.18 41.16 41.90 500 41.20 41.75 700 1.27% 18.32%
Onex Co. 80.98 0.12% 0.10 286391 81.16 80.10 81.22 2500 80.55 81.45 400 1.81% 8.92%
PacWest Bancorp. 38.77 -0.36% -0.14 709040 38.85 38.30 38.85 200 37.75 38.51 500 -0.87% 16.50%
PARK NATIONAL DL 6,2 100.01 -0.26% -0.26 25729 99.61 98.99 100.15 400 90.25 103.50 100 -1.96% 17.73%
Peoples United Finan 16.39 -0.49% -0.08 2996737 16.42 16.26 16.43 200 16.30 17.19 17500 -2.61% 13.58%
PIEDMONT OFF. RLTY T 21.83 0.18% 0.04 502619 21.81 21.81 21.93 100 17.25 22.30 400 -0.27% 28.11%
PNC Financial Servic 151.71 0.56% 0.85 1616634 150.52 150.49 152.43 300 145.88 177.21 200 -0.49% 29.77%
POTLATCHDELTIC CORP. 43.86 0.67% 0.29 233099 43.48 43.48 44.09 100 35.60 45.85 200 -0.45% 38.62%
Power oration of Can 32.25 0.00% 0.00 606395 32.17 32.05 32.34 1200 32.00 32.00 1100 0.44% 31.47%
Power Financial Co. 32.93 -0.45% -0.15 471505 33.08 32.81 33.12 1600 32.85 32.85 700 0.95% 27.49%
Principal Financial 54.28 -0.62% -0.34 630686 54.33 53.63 54.45 1200 53.65 54.62 500 -2.30% 22.89%
- - - - - - - - - - - 0.00% 0.00%
Proassurance Co. 37.88 0.13% 0.05 194110 37.57 37.42 37.93 100 0.01 38.35 500 -1.89% -6.61%
Progressive 71.23 -2.29% -1.67 3978033 71.67 70.58 72.47 100 70.46 75.00 100 -3.39% 18.07%
Prologis Inc 89.89 0.89% 0.79 1921173 89.11 89.10 90.40 100 86.20 92.49 100 2.94% 53.08%
Prosperity Bancshare 68.93 -1.15% -0.80 773185 69.46 68.57 69.87 100 59.16 81.22 100 -3.89% 10.64%
Provident Financialr 24.79 -0.72% -0.18 124931 24.90 24.74 24.90 100 24.74 26.09 1000 -0.84% 2.74%
Prudential Financial 93.14 -0.54% -0.51 2141335 93.34 92.37 93.64 300 93.20 93.85 1000 0.96% 14.21%
Public Storage 213.54 0.15% 0.33 758518 213.75 212.65 215.52 100 205.00 213.37 100 0.98% 5.50%
Raymond James Financ 89.44 0.04% 0.04 550030 89.10 88.29 89.63 100 79.00 90.78 100 0.38% 20.20%
Rayonier 30.16 1.34% 0.40 516361 29.76 29.71 30.18 100 14.99 32.50 500 2.45% 8.92%
Realty Income 78.27 1.05% 0.81 1753007 77.49 77.48 79.15 100 78.10 79.25 200 2.23% 24.16%
Redwood Trust 16.13 0.31% 0.05 491211 16.06 16.06 16.20 200 14.55 16.65 1900 -0.55% 7.03%
Regency Centers 65.20 -0.26% -0.17 765842 65.37 64.94 65.55 100 64.07 67.03 200 0.57% 11.11%
Regions Financial 16.58 0.36% 0.06 9655395 16.50 16.40 16.58 300 16.37 16.75 100 -1.13% 23.92%
Reinsurance Grp of A 163.31 -1.07% -1.77 334692 164.32 162.93 164.95 100 0.01 199999.99 100 -2.84% 16.46%
RenaissanceRe 184.68 0.61% 1.12 202378 183.46 182.74 185.13 100 183.98 214.16 100 -0.32% 38.13%
Riocan Real Estate I 26.80 -0.04% -0.01 475401 26.77 26.73 26.87 2500 26.81 26.81 1600 2.02% 12.61%
RLI CORP. DL 1 98.03 0.48% 0.47 133496 97.38 97.26 98.21 200 97.74 98.37 100 1.98% 42.09%
Royal Bank of Canada 108.80 -0.01% -0.01 1055117 108.44 108.44 108.91 10100 108.95 108.95 13200 0.55% 16.44%
SEI Investment 62.28 -0.78% -0.49 737815 62.72 61.69 62.72 300 56.80 68.00 100 -0.51% 34.81%
Selective Insurance 66.95 0.00% 0.00 551155 66.83 66.59 67.20 100 0.01 199999.99 100 -1.65% 9.86%
Senior Housing Prope 7.72 1.98% 0.15 1606726 7.53 7.53 7.84 100 7.70 8.00 100 -2.15% -34.13%
Service Properties T 23.73 0.30% 0.07 934771 23.68 23.47 23.84 500 22.96 25.01 300 -0.84% -0.63%
Signature Bank 124.18 0.15% 0.19 256625 123.38 122.97 124.37 100 0.01 179.75 100 -0.49% 20.79%
Simon Property Group 153.71 -0.19% -0.29 981195 154.13 153.13 154.45 200 152.04 153.60 100 -1.10% -8.50%
SL Green Realty 85.95 -0.05% -0.04 368625 86.19 85.76 86.35 2500 78.30 110.00 100 0.39% 8.69%
SLM CORPORATION 8.57 -1.27% -0.11 5713581 8.65 8.53 8.68 1800 8.42 9.04 1000 -1.95% 3.13%
SMARTCENTRES REIT V. 32.05 0.53% 0.17 401919 31.84 31.84 32.11 4200 32.25 32.25 4600 1.36% 3.96%
St. Joe 18.22 0.55% 0.10 57631 18.05 18.03 18.28 100 18.14 19.20 100 0.55% 38.34%
Starwood Property Tr 24.01 0.08% 0.02 1137642 23.98 23.95 24.12 800 23.77 24.00 1200 -0.66% 21.82%
State Street 73.40 1.19% 0.86 2485520 72.60 72.19 73.41 200 67.00 75.00 400 0.56% 16.38%
Stifel Financial Co. 60.93 0.74% 0.45 330894 60.42 59.81 61.05 200 60.80 70.30 100 0.16% 47.10%
Sun Life Financial 60.94 -0.46% -0.28 700475 61.03 60.62 61.16 1700 60.74 60.74 500 -0.13% 34.56%
Sunstone Hotel Inves 13.97 -0.43% -0.06 1480842 14.02 13.92 14.07 100 8.12 199999.99 100 0.14% 7.38%
SunTrust Banks 71.04 0.65% 0.46 885421 70.28 70.28 71.12 100 69.82 71.50 100 1.31% 40.84%
SVB Financial Group 229.18 -2.08% -4.88 564406 234.14 228.73 234.14 100 218.00 250.00 400 -3.39% 20.67%
Synovus Financial Co 37.74 -1.15% -0.44 1726052 38.11 37.43 38.11 100 37.25 38.88 200 1.29% 17.97%
T. Rowe Price Group 121.36 -0.08% -0.10 642333 121.00 120.36 121.51 300 119.75 128.00 200 0.78% 31.46%
Tanger Fact. Outlet 16.29 0.12% 0.02 1429096 16.27 16.13 16.35 100 16.36 17.10 3000 3.69% -19.44%
Taubman Centers 34.78 -0.91% -0.32 347107 35.17 34.67 35.30 100 34.00 42.11 100 -1.39% -23.54%
TFS Financial Co. 19.71 0.05% 0.01 90142 19.73 19.63 19.73 1500 19.60 20.08 200 -0.71% 22.19%
TMX Group 111.95 1.04% 1.15 96521 110.11 110.11 112.04 200 110.87 112.49 300 1.98% 58.28%
Toronto-Dominion Ban 76.72 0.00% 0.00 1552336 76.59 76.51 76.80 10400 76.61 76.61 9600 0.04% 13.06%
Travelers Companies 134.29 0.54% 0.72 1286859 133.65 133.64 134.73 100 133.50 137.33 100 0.56% 12.14%
TRUSTMARK CORP. 34.70 -0.29% -0.10 172294 34.73 34.32 34.74 10000 34.25 36.49 100 -0.60% 22.05%
Two Harbors Investme 14.45 0.63% 0.09 2279579 14.35 14.33 14.49 4000 14.25 14.50 600 0.84% 12.54%
U.S. Bancorp 59.56 0.80% 0.47 4845462 59.01 59.01 59.66 100 56.55 59.89 300 1.57% 30.33%
UDR 48.69 0.52% 0.25 915081 48.55 48.51 49.06 100 45.00 151.53 100 2.48% 22.89%
UMB Financial Co. 64.93 -1.26% -0.83 111990 65.53 64.81 65.80 1200 64.89 64.93 1300 -2.74% 6.49%
Umpqua Hldgs. 16.26 -0.31% -0.05 1200036 16.23 16.18 16.28 300 15.02 16.99 600 -1.99% 2.26%
United Bankshares 37.98 -3.89% -1.53 1600647 37.17 36.62 38.27 200 36.65 38.80 1200 -5.28% 22.07%
Unum Group 29.24 -1.55% -0.46 3046942 29.51 28.88 29.70 100 27.01 31.49 100 -2.01% -0.48%
Valley National Banc 11.84 -0.59% -0.07 1462853 11.86 11.76 11.95 400 11.31 12.10 100 -1.25% 33.33%
Ventas 58.35 0.09% 0.05 2016575 58.19 58.12 59.01 2000 58.52 58.99 200 -1.27% -0.41%
Visa 179.66 -0.06% -0.11 7175036 179.57 178.98 180.32 1500 180.00 180.15 2000 0.07% 36.17%
Vornado Realty Trust 65.09 -0.46% -0.30 815209 65.48 64.94 65.53 200 60.00 66.00 100 -0.93% 4.93%
Waddell & Reed Finan 16.37 -0.06% -0.01 542405 16.30 16.14 16.38 1000 16.05 17.70 100 -2.27% -9.46%
Washington Federal 36.57 -0.57% -0.21 184582 36.75 36.21 36.76 100 24.68 38.20 100 -0.62% 36.92%
Washington Real Esta 30.74 0.95% 0.29 287293 30.47 30.39 30.80 100 14.70 31.98 100 -0.03% 33.65%
Webster Financial Co 47.90 -0.79% -0.38 314949 48.00 47.20 48.00 500 41.60 48.93 100 -0.81% -2.82%
Weingarten Realty In 31.82 0.95% 0.30 532688 31.64 31.45 31.84 100 26.66 36.45 200 2.81% 28.25%
Wells Fargo 54.00 0.37% 0.20 14374870 53.84 53.65 54.11 100 53.80 54.20 100 -0.09% 17.19%
Welltower Inc 84.82 0.99% 0.83 2264182 84.18 84.03 85.44 200 84.19 85.93 100 2.06% 22.20%
WESTAMERICA BANCORPO 65.03 -0.78% -0.51 57304 65.44 64.83 65.44 300 65.03 65.04 200 -2.23% 16.79%
WESTERN UNION 27.08 1.04% 0.28 7422502 26.69 26.69 27.24 100 26.00 27.34 100 -1.02% 58.73%
Weyerhaeuser 29.62 0.92% 0.27 2320311 29.38 29.23 29.66 100 29.63 30.00 100 0.27% 35.50%
WHITE MTNS INS. GRP 1083.47 -0.32% -3.53 11611 1084.86 1076.30 1088.53 200 910.00 1170.00 500 -1.55% 26.32%
Wintrust Financial C 66.10 0.14% 0.09 372190 65.68 65.43 66.57 800 66.09 66.10 600 -0.45% -0.59%
Zions Bancorporation 49.30 -0.49% -0.24 1509072 49.57 49.04 49.57 100 49.00 50.72 100 -3.29% 21.02%