20.10.2019 06:03:10
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1235.85
USD
2.5100
0.20%
18.10.2019 23:51
 
Chart
Kursdaten
Kurs 1235.85 Eröffnung 1233.34
Diff. absolut 2.51 Tages-Hoch 1239.05
Diff. % 0.20 % Tages-Tief 1231.94
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 1233.34 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2019 / 23:51
Währung USD Aktualisierungsstand 20.10.2019 / 06:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 23.68% 1247.4 982.5
1 Woche 1.26% 1239.2 1216.9
1 Monat -0.40% 1247.4 1175.6
3 Monate 1.59% 1247.4 1153.2
6 Monate 6.32% 1247.4 1127.2
1 Jahr 13.85% 1247.4 932.9
3 Jahre 53.51% 1247.4 790.6
20.02
13
SMI
23.68
18.22
SMI
-8.98
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.02,"chartHeight":22.089459666104,"year":2017,"ID_NOTATION":"13521301"},"2018":{"performance":-8.98,"chartHeight":18.244654657178,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":23.68,"chartHeight":22.894640377869,"year":2019,"ID_NOTATION":"13521301"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 06:03:10
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AFLAC 52.71 0.11% 0.06 3490064 52.65 52.54 52.86 100 45.13 53.96 100 0.51% 15.69%
AGF ManagementPref. 5.92 1.20% 0.07 94037 5.85 5.85 5.93 300 5.86 5.92 3900 2.96% 22.82%
AGNC Investment 16.43 0.52% 0.09 3721290 16.38 16.33 16.52 100 16.47 16.49 200 1.01% -6.36%
AIG 53.97 -0.17% -0.09 2343993 53.90 53.86 54.27 400 53.70 54.29 400 -0.83% 36.94%
ALLIED PROP.REAL EST 53.07 -0.82% -0.44 323897 53.41 53.00 53.73 100 52.92 53.42 100 -1.06% 19.74%
AMER. NATL INS.-TEXA 116.40 -0.43% -0.50 27582 116.90 116.00 117.58 500 116.05 116.44 300 0.44% -8.52%
AON 192.91 -0.28% -0.54 873819 193.75 192.49 193.98 100 177.84 196.84 100 0.95% 32.71%
ARTIS REAL EST.INV.T 12.32 -0.32% -0.04 254605 12.36 12.32 12.38 500 12.28 12.36 2000 -1.44% 33.33%
Affiliated Managers 74.58 -0.16% -0.12 623830 74.64 74.44 75.28 500 1.00 111.00 100 -1.83% -23.46%
Alexandria Real Est. 156.01 0.45% 0.70 432004 155.89 154.31 156.22 100 128.00 166.01 200 1.32% 35.38%
Allstate Corp 108.41 0.62% 0.67 1671790 108.20 107.58 108.69 100 98.00 110.50 1000 0.44% 31.20%
American Campus Comm 49.17 0.84% 0.41 377547 48.74 48.59 49.22 100 45.00 53.00 100 1.15% 18.80%
American Express 116.76 -1.96% -2.34 6195550 119.73 116.67 119.98 100 116.39 116.70 100 0.31% 22.49%
American Financial G 104.03 0.43% 0.45 184610 103.27 102.89 104.18 100 103.81 111.50 1000 1.21% 14.91%
American Tower 229.09 1.41% 3.18 1544377 225.95 225.85 229.59 100 229.00 236.12 100 2.07% 44.82%
Ameriprise Financial 142.00 1.07% 1.51 721787 139.87 139.87 142.64 200 100.00 142.31 100 2.70% 36.05%
Annaly Capital Manag 8.78 1.39% 0.12 23075427 8.66 8.66 8.83 5000 8.78 8.82 400 0.80% -10.59%
Apartment Inv & Mgt 54.48 0.83% 0.45 678950 54.02 53.91 54.61 100 47.00 63.00 100 1.74% 20.40%
Arch Capital Group 42.31 0.74% 0.31 1069606 42.05 41.73 42.40 200 41.50 42.65 100 1.98% 58.35%
Argo Group Intl 69.35 0.65% 0.45 76223 68.48 68.48 69.55 100 69.25 70.50 200 3.08% 3.12%
Associated Banc-Corp 20.51 1.13% 0.23 1063413 20.24 20.24 20.56 200 20.25 20.65 300 3.59% 3.64%
Assurant 125.67 -0.21% -0.27 291558 125.48 125.29 126.41 100 125.44 130.10 100 -0.09% 40.51%
Assured Guaranty 46.83 0.32% 0.15 471896 46.68 46.63 46.99 100 38.32 47.05 300 2.83% 22.34%
Avalonbay Communitie 220.17 0.50% 1.09 573272 219.33 218.24 220.40 100 186.16 220.51 200 0.96% 26.50%
Axis Capital 63.36 -0.06% -0.04 391717 63.38 63.09 63.70 100 3.99 63.45 100 1.82% 22.70%
BB & T Corp 52.67 0.44% 0.23 5074405 52.42 52.34 53.02 100 41.05 52.99 100 1.29% 21.58%
BOARDWALK REAL EST. 45.51 -1.09% -0.50 108835 45.91 45.30 46.08 100 45.39 45.74 100 -1.15% 20.36%
BOK FINL CORP. DL-,0 78.15 0.05% 0.04 83062 77.66 77.66 78.53 100 66.10 78.15 700 3.47% 6.57%
BancorpSouth 29.46 0.14% 0.04 310363 29.19 29.18 29.50 100 27.67 30.00 100 0.55% 12.70%
Bank of America 30.35 0.30% 0.09 48875805 30.13 30.10 30.49 2700 30.35 30.48 3300 4.98% 23.17%
Bank of Hawaii Co. 86.08 1.43% 1.21 142502 84.52 84.52 86.22 1000 0.01 90.00 200 2.61% 27.87%
Bank of Montreal 96.86 -0.03% -0.03 1098727 97.24 96.64 97.25 600 96.78 96.91 2000 -0.12% 8.60%
Bank of New York Mel 45.34 2.16% 0.96 7161704 44.32 44.25 45.91 1000 40.50 46.50 100 2.77% -3.68%
Bank of Nova Scotia 75.57 0.11% 0.08 1455701 75.91 75.47 75.91 500 75.55 75.60 300 0.56% 11.05%
Berkley, W.R. Co. 71.16 0.47% 0.33 421766 70.84 70.20 71.57 100 57.18 71.26 100 0.13% 44.42%
Berkshire Hathaway ' 208.76 0.07% 0.14 3581579 208.45 208.20 209.62 400 208.51 209.10 900 0.33% 2.24%
Blackrock 445.04 -1.25% -5.63 527955 448.73 444.60 450.19 100 417.20 511.15 100 2.54% 13.29%
Boston Properties 128.36 0.55% 0.70 507098 127.91 126.90 128.57 100 72.01 130.49 100 0.12% 14.05%
Brandywine Realty Tr 14.59 -0.75% -0.11 1813232 14.60 14.41 14.76 100 13.10 18.00 500 0.76% 13.36%
Brookfield Asset Mgm 70.08 -0.14% -0.10 772936 71.00 69.75 71.00 100 70.00 70.22 100 0.85% 33.94%
Brown & Brown 36.32 0.06% 0.02 1000640 36.18 36.12 36.47 300 36.00 43.74 400 0.78% 31.79%
CBL & Assoc. Propert 1.50 0.67% 0.01 1790980 1.48 1.39 1.52 200 0.91 1.58 1000 14.50% -21.88%
CBRE Group 'A' 52.21 -0.27% -0.14 1840010 52.29 51.20 52.41 100 51.80 56.20 500 0.75% 30.39%
CDN APARTMENT PROP. 54.87 -0.94% -0.52 303193 55.39 54.80 55.52 100 54.75 54.90 100 -1.12% 23.86%
CHARTWELL RETIREM.RE 14.64 0.34% 0.05 220714 14.60 14.59 14.70 5400 14.63 14.69 300 -0.20% 7.10%
CI Financial Co. 19.09 0.95% 0.18 437451 18.83 18.83 19.24 200 19.03 19.18 200 1.22% 10.47%
CIT Group 44.29 -0.34% -0.15 776100 44.19 44.07 44.63 100 44.14 50.70 200 0.89% 15.73%
CME Group 213.17 0.08% 0.16 1245121 213.58 211.61 214.12 100 212.54 215.75 500 0.16% 13.32%
CNO Financial Group 15.62 0.26% 0.04 581557 15.50 15.47 15.71 200 15.58 19.13 100 2.83% 4.97%
COLLIERS INTL GRP IN 96.43 -0.43% -0.42 29388 97.04 96.04 97.14 100 96.09 96.71 400 -0.69% 28.08%
COMINAR REAL EST.INV 13.61 -0.22% -0.03 339946 13.66 13.59 13.69 100 13.56 13.62 200 0.29% 21.52%
Camden Property Trus 114.73 0.56% 0.64 417532 113.91 113.18 114.77 100 96.00 114.81 100 1.69% 30.30%
Canaccord Genuity 5.43 -0.18% -0.01 89581 5.45 5.35 5.46 100 5.43 5.48 400 2.07% -5.89%
Canadian Imperial Bk 111.05 0.49% 0.54 1280683 110.88 110.29 111.20 500 110.95 111.06 700 1.06% 9.22%
Canadian Western Ban 33.31 -0.06% -0.02 143499 33.50 32.63 33.53 200 33.20 33.36 2300 -0.33% 27.92%
Capital One 89.80 -0.23% -0.21 2182331 89.92 89.57 90.52 100 80.00 95.00 100 1.10% 18.80%
Capitol Federal Fina 14.19 1.07% 0.15 239258 13.98 13.95 14.20 1700 13.00 14.44 500 1.79% 11.12%
Cathay General Banco 35.77 1.15% 0.41 355568 35.24 35.24 35.92 900 35.76 35.77 1800 3.40% 6.67%
Charles Schwab 39.94 1.24% 0.49 7582813 39.43 39.43 40.05 100 34.58 40.25 200 7.14% -3.83%
Chimera Investment C 20.24 0.00% 0.00 1319707 20.20 20.18 20.34 100 19.00 20.37 700 1.76% 13.58%
Chubb Ltd 152.69 -0.22% -0.33 1607650 153.41 152.59 153.66 100 149.00 152.69 100 -1.55% 18.20%
Cincinnati Financial 115.72 0.52% 0.60 635467 114.95 114.57 116.14 300 113.70 122.86 500 -0.35% 49.47%
Citigroup 69.74 0.20% 0.14 10418238 69.32 69.14 70.09 100 69.78 70.27 100 -0.51% 33.96%
Comerica 65.45 1.33% 0.86 1673478 64.20 64.10 65.84 100 59.00 71.80 100 0.14% -4.72%
Commerce Bancshares 62.78 0.77% 0.48 464816 62.04 61.99 62.95 500 58.62 64.50 100 5.11% 11.37%
Corporate office Pro 29.71 0.54% 0.16 432994 29.51 29.42 29.73 100 22.00 29.76 300 2.10% 41.27%
Cullen/Frost Bankers 91.04 1.53% 1.37 334292 89.19 89.18 91.36 1000 0.01 91.13 100 4.25% 3.53%
DREAM OFFICE R.E.I. 29.50 -0.57% -0.17 59828 29.61 29.47 29.73 200 29.41 29.56 1200 -0.20% 32.35%
DUNDEE CORP. A 0.95 1.06% 0.01 28807 0.95 0.90 0.95 3000 0.85 0.95 3500 - -25.78%
Diamondrock Hospital 9.89 1.02% 0.10 1388806 9.77 9.75 9.95 600 9.87 9.94 600 -0.60% 8.92%
Digital Realty Trust 132.98 0.92% 1.21 813074 131.77 130.75 133.08 300 120.00 168.79 100 2.84% 24.81%
Discover Fin Serv 78.94 -0.37% -0.29 1662039 79.22 78.73 79.63 100 74.81 83.00 100 2.04% 33.84%
Douglas Emmett 42.56 -0.14% -0.06 508839 42.60 42.28 42.70 100 11.60 42.66 100 0.45% 24.70%
Duke Realty Co. 33.97 0.09% 0.03 1721815 33.96 33.72 34.04 100 15.59 50.00 200 1.25% 31.16%
E Trade Financial 40.85 4.64% 1.81 11032906 41.07 40.23 41.53 400 40.84 40.90 100 3.47% -6.91%
E-L FINL CORP. LTD 755.00 -0.07% -0.50 4160 755.93 750.00 755.93 100 740.78 755.75 100 0.40% 2.03%
EPR PROPERTIES DL -, 78.29 0.46% 0.36 225579 77.86 77.69 78.40 100 75.11 83.00 200 1.24% 22.27%
ERIE INDEMNITY CO. A 187.26 0.45% 0.84 153974 185.97 184.09 188.45 400 187.25 187.26 200 1.28% 40.47%
EXTENDICARE INC. 9.44 -1.15% -0.11 105919 9.58 9.44 9.58 300 9.42 9.47 1800 0.21% 48.66%
EZCORP 5.79 -0.34% -0.02 385073 5.77 5.76 5.87 500 5.33 6.00 300 0.70% -25.10%
East West Bancorp 41.30 -0.17% -0.07 2494309 41.40 41.08 41.69 1800 41.28 41.30 8500 -3.53% -5.12%
EastGroup Properties 127.96 0.32% 0.41 160005 127.33 127.19 128.22 100 108.68 128.31 100 1.39% 39.50%
Eaton Vance Co. 44.07 -1.08% -0.48 844268 44.45 44.06 44.77 600 43.95 48.58 100 1.38% 25.27%
Equifax 144.68 -1.38% -2.02 1069898 145.70 144.50 146.45 100 142.11 168.00 100 0.52% 55.35%
Equity Commonwealth 31.57 0.64% 0.20 882550 31.37 31.26 31.68 100 31.50 33.80 400 1.28% 5.20%
Equity Lifestyle Pro 69.03 1.23% 0.84 787114 68.22 67.90 69.22 100 62.18 130.00 900 1.76% 42.14%
Equity Residential 88.37 0.71% 0.62 1640364 87.62 87.39 88.46 100 49.43 88.38 100 0.84% 33.87%
Essex Property Trust 331.30 0.80% 2.64 234855 329.27 328.54 331.66 100 235.56 331.91 200 1.33% 35.11%
Everest Reinsurance 251.08 0.65% 1.62 226255 249.12 249.12 252.92 200 250.78 261.52 500 0.23% 15.30%
Extra Space Storage 114.24 -0.05% -0.06 906863 114.30 113.43 114.55 100 104.49 121.00 100 -1.24% 26.26%
F.N.B. Co. 11.99 -1.24% -0.15 3119651 12.14 11.96 12.19 800 11.33 12.27 500 3.18% 21.85%
FIRST FIN. BANKSHS D 34.87 3.41% 1.15 724003 33.72 33.67 35.08 100 33.00 34.88 5300 5.19% 20.89%
FIRST NATIONAL FIN. 38.60 -0.21% -0.08 21679 38.99 38.60 39.22 100 38.54 38.84 500 -1.98% 40.57%
Fairfax Financial 548.57 0.65% 3.54 47994 544.99 542.70 550.66 100 548.40 549.95 200 -2.12% -8.72%
Federal Realty Inves 138.04 0.21% 0.29 372936 137.46 137.21 138.77 400 130.00 160.05 100 1.35% 16.94%
Federated Investors 31.38 0.80% 0.25 426844 31.01 31.01 31.76 100 28.49 35.00 600 -1.26% 18.19%
Fifth Third Bancorp 27.33 0.92% 0.25 6307304 27.19 27.06 27.51 300 27.08 27.99 400 1.79% 16.15%
First American Finan 59.88 0.22% 0.13 321092 59.67 59.54 59.98 200 41.96 60.15 100 1.37% 34.14%
First Capital Realty 21.86 -0.55% -0.12 378056 22.03 21.85 22.06 300 21.82 21.90 300 -1.75% 15.97%
First Horizon Nation 15.55 0.91% 0.14 3244329 15.45 15.36 15.60 200 15.23 31.44 100 -2.39% 18.16%
First Midwest Bancor 19.86 0.66% 0.13 491977 19.61 19.59 19.88 200 19.85 19.86 6800 3.01% 0.25%
First Rep.Bank San F 104.18 0.71% 0.73 794460 103.66 103.16 104.88 100 80.62 107.00 200 7.07% 19.88%
Franklin Resources 27.22 0.29% 0.08 5204718 27.03 26.99 27.51 100 25.00 28.48 200 -0.37% -8.23%
Franklin Street Prop 8.65 -1.59% -0.14 332684 8.62 8.49 8.75 100 8.60 9.77 100 0.12% 38.84%
Fulton Financial Co. 16.39 1.52% 0.24 702795 16.04 16.04 16.43 200 16.08 16.44 200 3.54% 5.85%
GMP Capital 2.17 -2.25% -0.05 53710 2.22 2.13 2.22 100 2.17 2.18 100 -6.47% 15.43%
Gallagher & , Arthur 89.55 0.36% 0.32 1592926 88.74 88.37 89.73 100 86.29 93.50 100 1.78% 21.51%
Genworth Financial ' 4.31 -1.15% -0.05 1635454 4.33 4.30 4.42 200 3.75 4.50 200 -0.92% -7.51%
Genworth MI Canada 52.55 0.00% 0.00 122854 52.17 52.00 52.58 100 52.40 52.72 100 -0.81% 30.72%
Glacier Bancorp 42.30 3.40% 1.39 531138 40.16 40.16 42.59 100 42.30 42.31 1100 5.15% 6.76%
Globe Life 94.68 0.16% 0.15 388972 94.40 94.11 95.07 200 94.48 97.00 300 0.46% 27.04%
Goldman Sachs Group 206.52 0.03% 0.06 2207607 204.99 204.99 208.06 500 206.20 206.88 900 0.90% 23.63%
Great-West Lifeco 31.05 -0.13% -0.04 381592 31.10 30.89 31.18 400 31.00 31.13 200 1.11% 10.18%
Greenhill & 15.42 2.73% 0.41 201318 14.93 14.88 15.43 100 13.00 23.99 200 9.13% -36.80%
H+R REAL EST.INV.UTS 22.71 -0.35% -0.08 336465 22.76 22.65 22.80 1200 22.69 22.71 200 -1.22% 9.98%
HCP 37.39 1.05% 0.39 2174053 36.97 36.90 37.52 100 37.30 39.93 200 2.86% 33.87%
Hancock Whitney 38.41 0.43% 0.17 377959 38.04 37.89 38.77 3100 38.41 38.42 2100 2.09% 10.87%
Hanover Insurance Gr 136.45 0.30% 0.41 152120 135.64 135.64 136.91 100 136.15 158.07 100 1.29% 16.85%
Hartford FS 59.00 0.63% 0.37 2292161 58.79 58.32 59.33 100 50.00 74.00 100 0.61% 32.73%
Healthcare Realty Tr 34.03 0.35% 0.12 549605 33.87 33.81 34.15 100 27.50 34.40 100 0.98% 19.66%
Highwoods Properties 44.05 -0.18% -0.08 1129423 44.16 43.74 44.21 100 41.52 54.11 100 1.12% 13.85%
Home Capital Group 26.59 0.61% 0.16 188142 26.48 26.32 26.89 200 26.50 26.65 100 0.45% 84.65%
Horace Mann Educator 44.88 -0.09% -0.04 83306 44.67 44.63 45.25 100 35.89 44.96 100 0.85% 19.84%
Host Hotels & Resort 16.44 0.12% 0.02 4994686 16.37 16.26 16.50 100 16.44 16.52 100 -1.32% -1.38%
Huntington Bancshare 14.19 0.07% 0.01 10829756 14.11 14.10 14.28 5000 14.12 14.25 500 1.43% 19.04%
IA Financial Corp 61.29 -0.03% -0.02 182703 61.34 60.62 61.40 100 61.13 61.39 1400 1.98% 40.67%
IBERIABANK Co. 72.65 -4.51% -3.43 848244 72.66 71.36 75.70 200 72.60 72.65 600 -2.50% 13.02%
IGM Financial 37.17 0.49% 0.18 112435 37.00 36.84 37.45 100 37.03 37.26 1900 0.81% 19.79%
Intact Financial Co. 135.57 -0.34% -0.46 235015 136.50 135.01 136.54 300 135.36 135.78 100 0.86% 36.68%
Intercont Exchange 94.40 0.13% 0.12 2177528 94.43 93.93 94.81 200 90.90 95.73 100 0.49% 25.32%
International Bancsh 39.84 0.05% 0.02 175558 39.56 39.37 40.02 3200 39.80 39.82 100 3.48% 15.81%
Invesco 15.89 1.66% 0.26 5733618 15.61 15.61 15.94 500 15.78 16.00 100 0.32% -5.08%
Invesco Mortgage Cap 15.57 0.39% 0.06 632761 15.46 15.45 15.60 2200 15.30 15.82 400 0.26% 7.53%
JPMorgan Chase 120.56 0.17% 0.21 10418383 120.00 119.86 121.02 100 120.40 120.77 100 3.81% 23.50%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 143.59 0.18% 0.26 267060 143.05 141.42 144.10 100 143.49 146.96 100 2.64% 13.42%
KEMPER CORP. DL-,10 75.16 1.51% 1.12 297954 73.55 73.55 75.24 100 69.00 75.21 100 1.08% 13.23%
Keycorp 17.77 1.48% 0.26 11816904 17.46 17.46 17.84 100 17.37 18.12 200 2.13% 20.23%
Kilroy Realty Co. 78.25 0.03% 0.02 335355 78.27 77.58 78.50 100 78.09 91.08 100 0.20% 24.44%
Kimco Realty 20.92 1.60% 0.33 3092000 20.57 20.55 20.93 200 17.99 22.00 100 0.87% 42.80%
Laurentian Bank of C 45.64 0.37% 0.17 206417 45.31 45.10 45.70 100 45.50 45.75 4100 0.80% 19.88%
Legg Mason 35.78 0.53% 0.19 412382 35.50 35.32 35.96 500 22.46 40.68 100 2.35% 40.26%
Lexington Realty Tru 10.65 0.66% 0.07 1010684 10.55 10.54 10.68 15000 10.30 10.88 200 1.62% 29.72%
Liberty Property Tru 50.76 0.44% 0.22 563442 50.62 50.42 50.89 100 42.50 50.89 100 -0.47% 21.20%
Lincoln National 59.53 0.90% 0.53 1446701 59.07 58.69 59.75 100 59.19 75.00 100 1.97% 16.02%
Loews 50.96 0.22% 0.11 624132 50.74 50.74 51.40 100 37.84 56.50 100 0.95% 11.95%
M and T Bank 152.23 0.08% 0.12 1135115 151.84 151.62 153.39 100 120.00 173.88 100 -2.72% 6.36%
MBIA 9.74 -0.41% -0.04 367004 9.74 9.71 9.85 100 8.61 21.25 100 0.52% 9.19%
MFA Financial 7.55 -0.26% -0.02 1977572 7.56 7.54 7.58 300 7.50 7.60 1000 - 13.02%
MSCI 224.40 -2.02% -4.63 279637 228.07 222.77 228.11 100 190.00 235.00 100 -0.41% 52.21%
Macerich 27.40 -0.76% -0.21 1295554 27.52 27.20 27.67 500 27.15 30.00 100 -2.07% -36.69%
Mack-Cali Realty Co. 21.69 -0.23% -0.05 508340 21.65 21.49 21.71 100 21.10 22.60 100 0.32% 10.72%
Manulife Financial C 24.33 0.79% 0.19 3680123 24.31 24.11 24.41 6000 24.25 24.35 5000 1.38% 25.61%
Markel Co. 1130.99 0.28% 3.13 39690 1123.92 1115.00 1136.08 10 1121.00 1149.54 10 -1.22% 8.95%
Marsh & McLennan Cos 99.05 0.61% 0.60 2367733 98.09 97.59 99.31 100 98.60 100.99 100 2.02% 24.20%
MasterCard 270.63 -2.13% -5.88 4053460 275.24 269.90 276.68 400 270.30 271.18 200 -1.91% 43.46%
Mercury General Co. 54.39 -0.04% -0.02 117595 54.34 54.08 54.65 300 51.06 55.00 200 0.50% 5.18%
MetLife 46.10 0.44% 0.20 5058081 45.98 45.90 46.25 100 43.60 46.38 800 0.57% 12.27%
Mid-America Apartm. 135.15 0.80% 1.07 427242 134.11 133.71 135.52 200 94.11 135.25 200 2.55% 41.22%
Moodys 217.30 -0.67% -1.47 608902 218.14 215.77 218.76 100 132.56 220.00 100 1.49% 55.17%
Morgan Stanley 43.66 0.51% 0.22 10494743 43.53 43.23 43.86 2000 43.66 43.74 900 4.13% 10.11%
NASDAQ Inc 98.62 0.29% 0.29 676930 98.38 97.65 99.05 100 91.88 101.00 100 -0.69% 20.90%
National Bank of Can 67.41 0.13% 0.09 931437 67.40 67.19 67.85 1100 67.25 67.45 5400 1.54% 20.27%
National Retail Prop 57.31 0.97% 0.55 947381 56.72 56.51 57.39 100 52.41 62.18 100 0.77% 18.14%
New York Community B 13.07 0.00% 0.00 2790668 13.06 13.03 13.15 100 13.00 13.50 1000 0.38% 38.89%
Northern Trust 94.68 0.97% 0.91 1407886 93.96 93.46 94.94 300 90.00 99.43 300 3.35% 13.27%
Ocwen Financial Co. 1.76 -0.56% -0.01 268902 1.74 1.73 1.79 1000 1.73 2.55 100 -3.83% 31.34%
Old National Bancorp 17.20 0.64% 0.11 971857 17.02 17.01 17.25 200 16.95 17.25 100 2.20% 11.69%
Old Republic Intl Co 23.81 0.25% 0.06 695825 23.73 23.67 23.91 100 21.00 24.20 100 1.75% 15.75%
Omega Healthcare Inv 44.96 1.72% 0.76 1083869 44.24 44.22 45.01 300 44.76 48.05 100 5.99% 27.91%
Onex Co. 78.32 -1.62% -1.29 79400 79.73 78.31 79.73 100 78.28 78.65 100 -0.65% 5.34%
PARK NATIONAL DL 6,2 97.95 1.24% 1.20 37366 95.74 95.74 97.95 400 90.25 100.50 100 2.50% 15.30%
PIEDMONT OFF. RLTY T 20.83 -0.53% -0.11 595456 20.88 20.67 20.93 100 17.25 21.10 2000 1.36% 22.24%
PNC Financial Servic 143.52 0.60% 0.86 1900976 142.45 142.09 144.70 100 131.00 145.00 100 2.22% 22.76%
POTLATCHDELTIC CORP. 42.22 1.69% 0.70 240346 41.34 41.34 42.28 100 35.60 45.85 200 4.09% 33.44%
PacWest Bancorp. 36.61 1.16% 0.42 713723 36.22 36.13 36.69 100 34.01 38.00 600 1.05% 10.01%
Peoples United Finan 16.46 4.31% 0.68 6805372 15.94 15.83 16.60 800 16.28 16.51 600 4.87% 14.07%
Power Financial Co. 30.75 0.03% 0.01 326277 30.82 30.67 30.85 500 30.67 30.83 300 1.15% 19.05%
Power oration of Can 30.67 0.39% 0.12 659244 30.68 30.47 30.77 200 30.60 30.70 300 1.59% 25.03%
Principal Financial 56.00 0.92% 0.51 687063 55.33 55.33 56.23 100 55.60 56.43 100 1.17% 26.78%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 41.10 0.56% 0.23 174909 40.66 40.46 41.19 100 40.92 61.00 100 3.66% 1.33%
Progressive 70.20 -1.78% -1.27 3872131 71.34 70.18 71.64 200 68.40 80.60 100 -6.67% 16.36%
Prologis Inc 89.61 0.50% 0.45 1728826 89.65 89.07 89.91 100 75.47 91.50 100 4.39% 52.61%
Prosperity Bancshare 70.80 1.29% 0.90 348944 69.67 69.61 71.09 100 70.58 81.25 100 1.14% 13.64%
Provident Financialr 24.88 0.65% 0.16 122974 24.61 24.61 24.98 300 24.79 26.09 1000 2.30% 3.11%
Prudential Financial 89.69 0.35% 0.31 2070690 89.46 89.33 90.19 1000 89.39 92.98 100 0.30% 9.98%