12.12.2019 17:54:53
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1305.01
USD
11.3200
0.88%
12.12.2019 17:39
 
Chart
Kursdaten
Kurs 1305.01 Eröffnung 1295.04
Diff. absolut 11.32 Tages-Hoch 1309.53
Diff. % 0.88 % Tages-Tief 1294.29
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 1293.69 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.12.2019 / 17:39
Währung USD Aktualisierungsstand 12.12.2019 / 17:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 29.47% 1304.5 982.5
1 Woche 0.75% 1304.5 1283.8
1 Monat 1.44% 1304.5 1265.1
3 Monate 5.52% 1304.5 1175.6
6 Monate 9.40% 1304.5 1153.2
1 Jahr 24.75% 1304.5 932.9
3 Jahre 40.00% 1304.5 907.5
20.02
13
SMI
29.47
23.44
SMI
-8.98
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.02,"chartHeight":21.074208250284,"year":2017,"ID_NOTATION":"13521301"},"2018":{"performance":-8.98,"chartHeight":17.406113934506,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":29.47,"chartHeight":22.090564639811,"year":2019,"ID_NOTATION":"13521301"}}
{"2017":{"performance":13,"chartHeight":19.098711648501,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.199332145677,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.44,"chartHeight":21.795775144108,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.180708162169,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.566659186857,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":22.86,"chartHeight":21.681141776346,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.977544920921,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.538269635129,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":19.65,"chartHeight":20.988860230823,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.562099784753,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.378565821593,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.336829137589,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.11627486845,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.620512958501,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":24.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 12.12.2019 17:54:51
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Affiliated Managers 85.56 2.11% 1.77 83189 83.66 83.60 85.94 100 85.56 85.65 200 1.20% -14.01%
AFLAC 53.89 1.58% 0.84 732102 53.13 52.98 53.99 1500 53.88 53.89 700 1.38% 16.44%
AGF ManagementPref. 6.28 0.32% 0.02 20765 6.28 6.26 6.32 1200 6.28 6.29 200 0.00% 29.88%
AGNC Investment 17.45 0.61% 0.10 1070870 17.35 17.34 17.47 6200 17.44 17.45 11400 0.70% -1.14%
Alexandria Real Est. 157.57 -0.95% -1.51 147845 159.49 157.42 160.39 100 157.54 157.60 400 -0.62% 38.04%
ALLIED PROP.REAL EST 50.73 -1.00% -0.51 108024 51.29 50.63 51.35 1100 50.72 50.74 400 -2.68% 15.61%
Allstate Corp 110.19 0.55% 0.60 648271 109.39 108.93 110.47 100 110.20 110.23 100 -0.50% 32.63%
American Campus Comm 45.76 -2.08% -0.97 135471 46.68 45.72 46.90 100 45.74 45.76 300 -2.75% 12.90%
American Express 121.92 1.06% 1.28 978479 120.60 120.05 122.53 100 121.92 121.94 200 2.29% 26.56%
American Financial G 111.44 1.16% 1.27 59474 110.41 110.18 111.86 100 111.38 111.48 100 0.76% 21.68%
AIG 51.11 1.39% 0.70 1396048 50.43 50.27 51.15 300 51.10 51.12 400 -1.37% 27.91%
AMER. NATL INS.-TEXA 119.63 1.22% 1.44 3935 118.13 118.13 119.81 100 119.32 119.67 100 1.89% -7.11%
American Tower 209.38 -1.03% -2.18 458810 211.65 209.00 211.86 100 209.34 209.42 300 -0.84% 33.74%
Ameriprise Financial 166.73 1.35% 2.22 180418 164.42 164.24 167.65 200 166.68 166.77 100 1.52% 57.62%
Annaly Capital Manag 9.39 0.16% 0.01 2613313 9.36 9.35 9.42 10300 9.39 9.40 60700 0.21% -4.48%
AON 205.71 0.26% 0.54 257329 204.78 204.25 205.92 100 205.61 205.73 100 1.46% 41.15%
Apartment Inv & Mgt 50.87 -1.28% -0.66 398414 51.60 50.78 51.78 300 50.86 50.88 200 -2.42% 13.88%
Arch Capital Group 41.50 1.17% 0.48 249466 41.05 41.05 41.53 100 41.50 41.51 300 -0.05% 53.52%
Argo Group Intl 66.24 2.83% 1.82 51046 64.54 64.53 66.30 200 66.18 66.30 100 1.87% -4.21%
ARTIS REAL EST.INV.T 11.68 -0.60% -0.07 232866 11.79 11.68 11.79 2900 11.67 11.68 800 -0.17% 27.16%
Associated Banc-Corp 22.19 2.59% 0.56 295417 21.73 21.66 22.28 900 22.18 22.19 700 1.64% 9.30%
Assurant 130.83 0.43% 0.56 80234 130.38 130.30 131.47 100 130.82 130.90 200 0.91% 45.65%
Assured Guaranty 50.30 1.58% 0.78 115854 49.47 49.42 50.34 200 50.30 50.31 400 0.49% 29.36%
Avalonbay Communitie 208.67 -1.60% -3.40 170095 211.72 208.51 212.80 100 208.66 208.89 100 -1.51% 21.84%
Axis Capital 59.64 1.08% 0.64 182105 59.03 59.03 59.77 300 59.64 59.67 100 1.48% 14.25%
BancorpSouth 32.26 3.45% 1.07 334104 32.00 31.63 32.48 200 32.26 32.28 200 0.48% 20.01%
Bank of America 34.41 2.30% 0.78 24148111 33.78 33.68 34.50 9200 34.41 34.42 26300 1.48% 36.53%
Bank of Hawaii Co. 92.14 1.45% 1.32 93826 91.07 91.07 92.83 100 92.07 92.21 100 0.46% 34.91%
Bank of Montreal 100.55 0.59% 0.59 466593 99.93 99.85 100.76 600 100.54 100.55 100 0.78% 12.08%
Bank of New York Mel 50.84 1.92% 0.96 1208463 50.13 49.92 51.09 900 50.83 50.84 600 2.26% 5.97%
Bank of Nova Scotia 74.88 0.39% 0.29 635462 74.46 74.46 75.26 900 74.88 74.89 300 0.53% 9.61%
Berkley, W.R. Co. 69.98 0.60% 0.42 171099 69.46 69.27 70.05 200 69.97 70.01 100 1.95% 41.17%
Berkshire Hathaway ' 225.29 1.22% 2.72 1597557 222.88 222.53 225.38 100 225.23 225.26 100 1.91% 9.01%
Blackrock 499.05 1.04% 5.14 184166 494.04 493.52 502.35 100 498.77 499.10 200 1.48% 25.73%
BOARDWALK REAL EST. 46.38 -1.36% -0.64 171352 46.97 46.20 46.97 100 46.35 46.38 200 -2.49% 24.36%
BOK FINL CORP. DL-,0 86.51 2.63% 2.22 36574 84.73 84.73 86.78 200 86.48 86.56 100 1.80% 14.95%
Boston Properties 135.78 -1.10% -1.51 178103 137.50 135.67 137.63 200 135.74 135.86 100 -0.51% 21.98%
Brandywine Realty Tr 14.81 -1.43% -0.21 902255 15.01 14.80 15.10 1300 14.81 14.82 1700 -1.70% 16.78%
Brookfield Asset Mgm 75.75 -1.21% -0.93 395959 76.63 75.75 76.88 300 75.74 75.75 400 0.27% 46.56%
Brown & Brown 38.55 0.80% 0.30 435883 38.27 38.15 38.58 1000 38.55 38.56 300 1.62% 38.79%
Camden Property Trus 107.09 -1.03% -1.11 122131 108.11 107.05 108.74 300 107.08 107.15 100 -2.17% 22.88%
Canaccord Genuity 4.79 -0.21% -0.01 58423 4.82 4.78 4.86 1000 4.79 4.80 700 -3.81% -16.81%
Canadian Imperial Bk 109.69 0.78% 0.85 564787 108.84 108.76 109.88 800 109.67 109.69 300 -5.22% 7.04%
Canadian Western Ban 32.01 0.00% 0.00 94551 31.97 31.93 32.19 200 32.00 32.02 400 -9.78% 22.93%
Capital One 103.31 1.85% 1.88 626285 101.35 101.31 103.86 100 103.30 103.33 100 2.20% 34.18%
Capitol Federal Fina 14.12 0.75% 0.10 161842 14.02 14.02 14.22 300 14.11 14.12 300 1.30% 9.79%
Cathay General Banco 38.00 2.01% 0.75 88615 37.46 37.28 38.28 100 37.97 38.01 100 1.61% 11.09%
CBL & Assoc. Propert 1.01 -0.98% -0.01 844694 1.01 1.00 1.05 5700 1.01 1.02 8200 0.99% -46.88%
CBRE Group 'A' 58.73 0.55% 0.32 206421 58.38 58.17 59.34 100 58.71 58.73 100 2.42% 45.88%
CDN APARTMENT PROP. 52.98 -2.29% -1.24 178604 54.28 52.89 54.36 300 52.98 53.00 100 -1.13% 22.39%
Charles Schwab 50.88 2.58% 1.28 7359610 49.84 49.66 51.65 1400 50.88 50.89 600 1.16% 19.43%
CHARTWELL RETIREM.RE 14.40 0.14% 0.02 143551 14.40 14.38 14.51 400 14.40 14.41 400 -0.76% 5.19%
Chimera Investment C 20.61 -0.10% -0.02 240891 20.62 20.60 20.68 1000 20.61 20.62 500 1.13% 15.77%
Chubb Ltd 153.65 1.11% 1.68 293534 151.83 151.23 153.75 200 153.63 153.67 100 0.60% 17.64%
CI Financial Co. 21.53 -0.05% -0.01 219791 21.54 21.33 21.67 1000 21.52 21.53 1800 3.06% 24.65%
Cincinnati Financial 106.32 0.95% 1.00 127741 105.19 105.03 106.61 100 106.30 106.36 100 0.74% 36.04%
CIT Group 46.40 2.14% 0.97 191583 45.70 45.45 46.58 200 46.38 46.41 200 3.39% 18.71%
Citigroup 77.09 2.03% 1.54 5863884 75.81 75.62 77.52 1400 77.08 77.09 1700 1.78% 45.12%
CME Group 203.70 -0.49% -1.01 389555 204.19 203.40 205.59 100 203.64 203.76 100 -0.03% 8.82%
CNO Financial Group 18.50 2.49% 0.45 198393 18.07 18.04 18.52 300 18.50 18.51 800 3.14% 21.30%
COLLIERS INTL GRP IN 96.12 -0.81% -0.78 9315 96.30 95.95 96.68 100 95.96 96.17 200 0.61% 28.70%
Comerica 71.63 3.62% 2.50 848202 69.46 69.46 72.45 200 71.60 71.64 200 -0.46% 1.62%
COMINAR REAL EST.INV 14.06 -1.75% -0.25 151176 14.36 14.06 14.36 500 14.06 14.07 1200 0.35% 27.77%
Commerce Bancshares 66.09 1.43% 0.93 110488 65.34 65.03 66.40 100 66.06 66.10 100 2.31% 15.59%
Corporate office Pro 28.14 -0.53% -0.15 149138 28.54 28.14 28.63 200 28.14 28.16 400 -2.45% 34.52%
Cullen/Frost Bankers 97.38 2.48% 2.36 317844 95.36 95.09 97.62 100 97.37 97.45 100 1.51% 8.05%
Diamondrock Hospital 10.57 0.91% 0.10 1114212 10.48 10.38 10.65 3700 10.57 10.58 9700 2.04% 15.42%
Digital Realty Trust 115.89 -0.04% -0.05 948966 116.21 115.69 117.00 300 115.89 115.92 100 -1.75% 9.83%
Discover Fin Serv 85.81 1.88% 1.58 360481 84.39 84.14 86.32 100 85.81 85.82 100 0.72% 42.81%
Douglas Emmett 43.30 -1.42% -0.62 142193 43.86 43.27 44.07 100 43.30 43.31 200 -0.18% 28.71%
DREAM OFFICE R.E.I. 30.30 -1.96% -0.60 97175 31.00 30.26 31.02 200 30.30 30.31 300 1.01% 38.67%
Duke Realty Co. 34.53 -0.83% -0.29 951071 34.80 34.52 35.09 600 34.52 34.53 1700 -0.71% 34.44%
DUNDEE CORP. A 1.09 0.93% 0.01 26367 1.09 1.08 1.09 17200 1.08 1.09 16700 1.89% -15.62%
E Trade Financial 45.62 1.55% 0.69 1139169 45.04 44.89 46.12 300 45.62 45.63 200 -0.73% 2.39%
E-L FINL CORP. LTD 801.21 -0.10% -0.79 115 801.21 801.21 801.21 100 795.00 805.00 200 2.82% 8.38%
East West Bancorp 47.32 2.85% 1.31 272305 46.30 46.01 47.68 100 47.32 47.35 100 0.97% 5.70%
EastGroup Properties 132.80 -0.95% -1.28 34844 134.06 132.74 134.65 100 132.75 132.94 200 -0.77% 46.17%
Eaton Vance Co. 47.14 1.01% 0.47 117532 46.79 46.53 47.59 200 47.13 47.15 100 -0.24% 32.66%
EPR PROPERTIES DL -, 67.82 -1.08% -0.74 198411 68.56 67.71 69.17 300 67.72 67.82 200 -3.05% 7.07%
Equifax 138.12 1.60% 2.17 302055 135.70 135.41 138.30 100 138.07 138.18 100 -0.34% 45.98%
Equity Commonwealth 31.43 -1.21% -0.39 200826 31.79 31.43 31.88 200 31.44 31.45 200 -2.78% 6.03%
Equity Lifestyle Pro 69.81 -1.87% -1.33 252495 71.01 69.78 71.22 200 69.79 69.83 300 -3.28% 46.48%
Equity Residential 81.39 -1.56% -1.29 613461 82.60 81.27 83.00 300 81.38 81.40 200 -1.86% 25.25%
ERIE INDEMNITY CO. A 170.71 -0.95% -1.65 22970 172.17 169.07 172.17 100 170.69 171.50 100 2.47% 29.29%
Essex Property Trust 300.08 -1.54% -4.68 142655 304.79 299.28 306.28 100 299.87 300.30 100 -2.14% 24.29%
Everest Reinsurance 273.82 1.04% 2.81 46251 271.21 271.21 274.39 200 273.83 274.05 100 1.31% 24.45%
EXTENDICARE INC. 8.51 -0.23% -0.02 62027 8.52 8.50 8.62 1900 8.51 8.52 1200 1.19% 34.33%
Extra Space Storage 103.45 -1.43% -1.50 311558 104.93 103.04 105.13 200 103.41 103.50 100 -1.40% 16.00%
EZCORP 6.33 2.59% 0.16 232879 6.17 6.14 6.37 900 6.33 6.34 800 18.20% -20.18%
F.N.B. Co. 12.41 2.31% 0.28 730941 12.18 12.12 12.46 1400 12.41 12.42 6400 0.33% 23.27%
Fairfax Financial 597.39 0.40% 2.40 17866 595.01 592.73 600.11 100 597.50 598.38 100 -0.69% -1.00%
Federal Realty Inves 128.16 -1.26% -1.63 145249 129.92 128.12 130.25 300 128.13 128.19 200 -0.89% 9.95%
Federated Investors 34.23 0.69% 0.23 118192 33.94 33.88 34.42 100 34.21 34.23 200 2.32% 28.02%
Fifth Third Bancorp 31.14 2.64% 0.80 1635923 30.44 30.32 31.28 900 31.14 31.15 2400 2.26% 28.94%
First American Finan 62.05 0.07% 0.04 105929 62.07 61.91 62.48 200 62.04 62.07 300 -1.70% 38.91%
First Capital Realty 20.94 -1.64% -0.35 87596 21.35 20.92 21.36 500 20.93 20.94 200 -0.65% 12.94%
FIRST FIN. BANKSHS D 35.18 1.38% 0.48 139582 34.78 34.58 35.59 200 35.17 35.22 100 1.87% 20.71%
First Horizon Nation 16.33 1.68% 0.27 1396211 16.14 16.11 16.42 1100 16.32 16.33 5200 2.86% 23.10%
First Midwest Bancor 22.81 2.75% 0.61 148000 22.29 22.03 22.87 400 22.80 22.81 200 3.50% 12.06%
FIRST NATIONAL FIN. 41.62 -0.93% -0.39 36769 41.94 41.62 42.30 500 41.60 41.65 300 0.72% 52.99%
First Rep.Bank San F 114.50 1.85% 2.08 313248 112.84 111.84 114.77 100 114.47 114.51 200 1.96% 29.37%
Franklin Resources 26.58 2.51% 0.65 1160069 26.01 25.95 26.72 300 26.57 26.58 900 -2.04% -12.58%
Franklin Street Prop 8.73 -0.11% -0.01 64565 8.76 8.73 8.83 400 8.72 8.74 700 1.27% 40.29%
Fulton Financial Co. 17.59 1.97% 0.34 236171 17.30 17.25 17.70 1000 17.58 17.59 500 1.23% 11.43%
Gallagher & , Arthur 94.92 0.51% 0.48 166875 94.66 94.39 95.24 100 94.90 94.94 200 2.01% 28.14%
Genworth Financial ' 4.61 3.36% 0.15 4298660 4.48 4.44 4.65 9900 4.61 4.62 22800 14.36% -4.29%
Genworth MI Canada 57.06 0.14% 0.08 47707 56.93 56.93 57.60 200 57.05 57.08 100 1.23% 41.74%
Glacier Bancorp 45.25 3.31% 1.45 130964 43.96 43.93 45.34 200 45.23 45.26 200 1.30% 10.55%
Globe Life 106.08 1.13% 1.19 114096 105.01 105.01 106.63 100 106.00 106.06 200 3.22% 40.74%
GMP Capital 2.16 0.93% 0.02 27300 2.15 2.15 2.21 1600 2.16 2.17 600 -1.83% 13.83%
Goldman Sachs Group 225.80 2.08% 4.61 1124522 221.91 220.60 226.20 200 225.75 225.83 200 2.43% 32.41%
Great-West Lifeco 33.20 0.55% 0.18 103184 33.02 32.97 33.23 400 33.19 33.20 100 0.92% 17.18%
Greenhill & 16.49 -0.48% -0.08 49939 16.52 16.35 16.59 200 16.46 16.49 500 2.28% -32.09%
H+R REAL EST.INV.UTS 20.77 -1.82% -0.38 359057 21.23 20.75 21.26 2200 20.77 20.78 1100 -0.79% 3.00%
Hancock Whitney 42.40 2.17% 0.90 133949 41.67 41.51 42.79 300 42.36 42.39 100 2.67% 19.77%
Hanover Insurance Gr 139.25 0.69% 0.95 106877 138.22 138.22 139.96 100 139.18 139.28 200 3.56% 18.44%
Hartford FS 61.51 0.96% 0.58 272826 60.91 60.84 61.69 100 61.50 61.51 100 0.20% 37.05%
Healthcare Realty Tr 32.46 -1.19% -0.39 238293 32.97 32.41 33.22 300 32.45 32.46 100 -0.96% 15.51%
Healthpeak Propertie 32.42 -2.32% -0.77 1134832 33.12 32.39 33.28 300 32.41 32.42 200 -3.49% 18.83%
Highwoods Properties 46.05 -1.44% -0.68 155255 46.81 46.04 46.93 200 46.03 46.06 300 -1.46% 20.75%
Home Capital Group 33.32 -0.45% -0.15 75847 33.53 33.29 33.79 400 33.31 33.33 400 -3.99% 132.43%
Horace Mann Educator 44.52 1.64% 0.72 24912 43.85 43.84 44.79 100 44.52 44.63 300 1.60% 16.96%
Host Hotels & Resort 17.77 -0.75% -0.14 5203817 17.51 17.46 17.87 2400 17.77 17.78 8300 2.05% 7.44%
Huntington Bancshare 15.54 2.14% 0.33 3639150 15.27 15.26 15.63 16800 15.53 15.54 22300 2.42% 27.60%
IA Financial Corp 68.83 0.12% 0.08 67688 68.75 68.62 69.05 200 68.82 68.84 200 1.97% 57.79%
IBERIABANK Co. 74.48 1.49% 1.09 207879 73.77 73.26 74.90 300 74.43 74.48 100 2.96% 14.17%
IGM Financial 38.01 0.13% 0.05 50905 37.81 37.75 38.18 300 37.99 38.01 700 -0.26% 22.33%
Intact Financial Co. 136.34 0.15% 0.20 57859 136.25 135.81 136.81 200 136.33 136.36 200 0.81% 37.25%
Intercont Exchange 91.53 -0.84% -0.78 1609900 92.23 91.27 92.36 100 91.53 91.54 200 -1.08% 22.54%
International Bancsh 43.73 2.44% 1.04 39212 42.86 42.49 43.96 100 43.70 43.74 300 0.61% 24.10%
Invesco 17.52 2.55% 0.43 1976261 17.18 17.06 17.61 1400 17.52 17.53 2700 1.97% 2.09%
Invesco Mortgage Cap 16.50 0.46% 0.07 213696 16.41 16.41 16.55 400 16.49 16.50 3400 0.67% 13.40%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 169.71 0.66% 1.12 50548 168.99 167.06 171.37 100 169.60 169.79 100 0.18% 33.17%
JPMorgan Chase 137.69 2.62% 3.52 4778399 134.49 134.21 137.75 300 137.69 137.70 10600 1.39% 37.45%
KEMPER CORP. DL-,10 75.18 1.16% 0.86 100075 74.33 74.33 75.87 100 75.14 75.23 200 0.00% 11.96%
Keycorp 20.12 2.39% 0.47 3827676 19.77 19.70 20.22 6100 20.12 20.13 11900 2.93% 32.95%
Kilroy Realty Co. 81.83 -1.58% -1.31 108399 83.06 81.78 83.79 100 81.78 81.88 500 -0.88% 32.22%
Kimco Realty 20.48 -1.68% -0.35 1296514 20.83 20.45 20.91 2400 20.47 20.48 2100 -2.07% 42.18%
Laurentian Bank of C 43.73 0.37% 0.16 87577 43.52 43.52 44.13 5300 43.72 43.74 100 -1.98% 14.45%
Legg Mason 36.77 1.16% 0.42 358710 36.57 36.49 37.46 100 36.75 36.77 200 -6.05% 42.49%
Lexington Realty Tru 10.62 -1.21% -0.13 649608 10.74 10.62 10.80 1400 10.61 10.62 3700 -2.18% 30.94%
Liberty Property Tru 59.85 -1.12% -0.68 530668 60.51 59.81 60.85 700 59.83 59.85 100 -1.40% 44.53%
Lincoln National 59.81 3.64% 2.10 486744 58.00 57.74 59.85 100 59.79 59.81 100 1.89% 12.47%
Loews 50.84 1.70% 0.85 273053 50.08 50.03 50.91 200 50.84 50.85 200 2.27% 9.82%
M and T Bank 171.09 2.79% 4.65 159700 167.04 166.98 171.60 100 171.02 171.09 100 1.49% 16.29%
Macerich 26.48 -0.56% -0.15 494799 26.64 26.40 27.05 200 26.47 26.50 300 -1.11% -38.47%
Mack-Cali Realty Co. 21.02 -1.82% -0.39 78679 21.40 20.97 21.54 100 21.00 21.02 400 -0.56% 9.29%
Manulife Financial C 25.75 1.06% 0.27 1610976 25.45 25.45 25.96 2800 25.74 25.75 5500 0.83% 31.54%
Markel Co. 1135.00 0.88% 9.89 10031 1122.81 1122.81 1140.00 10 1133.71 1134.98 10 1.27% 8.39%
Marsh & McLennan Cos 109.84 0.80% 0.87 357343 109.00 108.97 110.13 100 109.84 109.86 100 1.73% 36.64%
MasterCard 290.17 0.04% 0.12 866056 289.90 288.27 292.24 100 290.09 290.16 100 1.12% 53.75%
MBIA 9.36 0.86% 0.08 124128 9.27 9.27 9.42 400 9.35 9.36 400 -0.32% 4.04%
Mercury General Co. 49.42 1.84% 0.89 58883 48.59 48.59 49.52 100 49.44 49.49 300 -1.14% -6.15%
MetLife 50.52 2.91% 1.43 2209611 49.14 49.06 50.56 800 50.51 50.53 1100 0.88% 19.56%
MFA Financial 7.75 0.65% 0.05 751366 7.71 7.70 7.75 24700 7.74 7.75 22500 0.52% 15.27%
Mid-America Apartm. 129.64 -1.52% -2.00 144147 131.36 129.49 132.05 200 129.65 129.74 200 -2.31% 37.55%
Moodys 234.75 0.64% 1.50 446000 234.00 232.75 236.29 100 234.63 234.76 100 2.84% 66.56%
Morgan Stanley 50.32 1.76% 0.87 3774688 49.65 49.47 50.64 1200 50.31 50.32 1000 1.25% 24.72%
MSCI 259.47 -0.51% -1.32 87174 260.92 259.18 262.01 100 259.28 259.52 100 0.68% 76.89%
NASDAQ Inc 104.24 0.80% 0.82 113634 103.60 103.21 104.48 100 104.23 104.26 100 -1.25% 27.36%
National Bank of Can 72.45 0.25% 0.18 268775 72.25 72.25 72.85 600 72.44 72.45 200 0.04% 28.94%
National Retail Prop 51.98 -2.14% -1.14 290739 53.10 51.88 53.33 200 51.96 51.99 600 -3.63% 9.48%
New York Community B 11.89 0.89% 0.10 1055739 11.81 11.79 12.01 1400 11.89 11.90 6900 0.26% 25.29%
Northern Trust 109.31 1.59% 1.71 474974 107.96 107.22 109.90 500 109.31 109.35 100 1.84% 29.56%
Ocwen Financial Co. 1.42 0.35% 0.01 90904 1.44 1.40 1.44 3100 1.41 1.42 600 -2.76% 5.22%
Old National Bancorp 18.36 1.60% 0.29 318670 18.13 18.07 18.45 1700 18.35 18.36 500 0.78% 17.34%
Old Republic Intl Co 22.63 1.62% 0.36 767287 22.34 22.31 22.68 300 22.63 22.64 700 -0.04% 8.26%
Omega Healthcare Inv 41.30 -1.95% -0.82 300830 42.12 41.27 42.37 200 41.29 41.30 500 0.48% 19.83%
Onex Co. 79.36 -0.16% -0.13 29085 79.44 79.33 79.83 200 79.37 79.40 100 1.90% 6.91%
PacWest Bancorp. 38.22 2.38% 0.89 262096 37.33 37.29 38.40 200 38.21 38.22 200 1.06% 12.17%
PARK NATIONAL DL 6,2 102.65 0.81% 0.82 33315 101.37 101.37 103.25 200 102.44 102.74 200 2.65% 19.87%
Peoples United Finan 16.86 2.24% 0.37 690972 16.63 16.58 16.98 2800 16.86 16.87 9900 1.23% 14.28%
PIEDMONT OFF. RLTY T 21.76 -1.18% -0.26 168209 21.94 21.75 22.07 300 21.75 21.77 600 -1.03% 29.23%
PNC Financial Servic 157.93 1.89% 2.93 910888 155.66 155.12 158.25 100 157.89 157.94 500 2.41% 32.58%
POTLATCHDELTIC CORP. 42.90 0.35% 0.15 51137 42.75 42.53 43.28 100 42.85 42.91 100 0.87% 35.11%
Power oration of Can 31.83 0.35% 0.11 184041 31.75 31.65 31.99 800 31.83 31.84 200 -1.34% 29.31%
Power Financial Co. 32.93 0.18% 0.06 165251 32.84 32.80 33.07 1300 32.92 32.93 200 1.08% 27.26%
Principal Financial 54.56 1.94% 1.04 400995 53.62 53.47 54.70 200 54.55 54.57 200 1.36% 21.17%
- - - - - - - - - - - 0.00% 0.00%
Proassurance Co. 37.44 0.89% 0.33 29774 37.24 37.19 37.80 100 37.38 37.44 100 0.22% -8.51%
Progressive 72.50 1.88% 1.34 1450436 71.16 71.01 72.71 100 72.49 72.50 300 -0.95% 17.95%
Prologis Inc 88.77 -1.15% -1.03 579837 89.61 88.72 90.29 400 88.76 88.80 400 -1.43% 52.93%
Prosperity Bancshare 71.44 2.33% 1.63 126177 69.94 69.94 71.75 100 71.33 71.41 100 1.67% 12.05%
Provident Financialr 24.93 1.34% 0.33 116866 24.63 24.60 25.02 100 24.92 24.94 400 2.84% 1.95%
Prudential Financial 94.72 2.49% 2.30 630639 92.56 92.40 94.85 100 94.71 94.73 100 1.83% 13.33%
Public Storage 206.65 -0.61% -1.28 401946 208.24 206.29 209.06 100 206.61 206.70 100 -1.42% 3.71%
Raymond James Financ 90.60 1.42% 1.27 194809 89.70 89.15 91.49 100 90.59 90.63 500 0.61% 20.05%
Rayonier 31.94 1.01% 0.32 106317 31.62 31.62 32.10 200 31.92 31.94 100 2.33% 14.19%
Realty Income 73.36 -1.64% -1.22 757185 74.92 73.33 75.11 400 73.36 73.37 300 -1.79% 18.31%
Redwood Trust 16.51 0.36% 0.06 290874 16.45 16.42 16.57 600 16.51 16.52 2500 0.30% 9.16%
Regency Centers 61.36 -2.06% -1.29 265422 62.15 61.30 62.75 100 61.34 61.37 100 -2.97% 6.77%
Regions Financial 17.32 2.85% 0.48 4036546 16.87 16.85 17.35 5200 17.31 17.32 10300 0.96% 25.86%
Reinsurance Grp of A 165.00 0.67% 1.10 53149 163.90 163.32 165.76 100 164.96 165.02 100 1.18% 16.87%
RenaissanceRe 194.58 1.11% 2.13 69708 192.38 192.02 195.57 100 194.38 194.65 100 2.45% 44.20%
Riocan Real Estate I 26.67 -1.66% -0.45 527372 27.14 26.67 27.28 700 26.67 26.68 1600 -0.37% 13.95%
RLI CORP. DL 1 92.95 0.26% 0.24 38612 92.63 92.39 93.75 100 92.89 93.04 200 3.33% 34.38%
Royal Bank of Canada 104.10 0.36% 0.37 770311 103.50 103.50 104.28 300 104.09 104.10 400 -1.16% 11.01%
SEI Investment 64.93 0.24% 0.16 175151 64.57 64.51 65.20 100 64.90 64.94 100 1.97% 40.19%
Selective Insurance 66.79 0.33% 0.22 35151 66.61 66.38 67.20 100 66.73 66.81 100 1.73% 9.24%
Senior Housing Prope 7.47 -1.06% -0.08 581499 7.58 7.42 7.67 1400 7.47 7.48 2300 2.72% -35.58%
Service Properties T 23.44 -0.30% -0.07 260045 23.58 23.41 23.79 300 23.43 23.44 1300 0.99% -1.55%
Signature Bank 134.21 3.28% 4.26 177259 130.30 129.55 134.49 100 134.05 134.22 100 4.16% 26.40%
Simon Property Group 144.39 -0.69% -1.01 926423 145.58 143.88 146.69 100 144.41 144.44 100 -2.51% -13.45%
SL Green Realty 89.20 -0.37% -0.33 238207 89.76 89.14 90.18 200 89.20 89.26 100 4.31% 13.21%
SLM CORPORATION 8.88 2.30% 0.20 1504082 8.74 8.72 8.92 1800 8.88 8.89 6900 3.46% 4.45%
SMARTCENTRES REIT V. 30.86 -1.50% -0.47 243099 31.38 30.83 31.41 200 30.86 30.87 800 -0.60% 1.62%
St. Joe 20.45 1.19% 0.24 86391 20.17 20.17 20.62 300 20.44 20.46 200 7.67% 53.45%
Starwood Property Tr 24.70 -0.24% -0.06 363240 24.77 24.69 24.80 1000 24.70 24.71 2700 0.20% 25.62%
State Street 80.50 2.95% 2.31 1529740 78.41 78.24 80.78 100 80.48 80.51 200 4.85% 23.97%
Stifel Financial Co. 62.24 1.60% 0.98 59160 61.49 61.30 63.03 100 62.24 62.33 200 0.99% 47.90%
Sun Life Financial 59.39 0.64% 0.38 195399 59.00 58.94 59.49 300 59.38 59.39 600 1.08% 30.29%
Sunstone Hotel Inves 13.96 0.11% 0.01 645618 13.93 13.86 14.09 1000 13.95 13.96 2800 1.60% 7.15%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 0.00% 0.00%
SVB Financial Group 247.72 3.47% 8.30 124492 240.50 240.00 248.95 100 247.71 248.02 100 4.03% 26.06%
Synovus Financial Co 39.69 3.23% 1.24 271253 38.75 38.66 39.80 300 39.66 39.69 200 1.05% 20.19%
T. Rowe Price Group 124.83 0.99% 1.22 291719 123.68 123.04 126.16 100 124.74 124.84 100 1.55% 33.89%
Tanger Fact. Outlet 15.07 -1.35% -0.21 1445576 15.43 15.05 15.58 1000 15.07 15.08 300 -2.68% -24.43%
Taubman Centers 30.80 -0.74% -0.23 280039 31.16 30.76 31.59 200 30.78 30.81 200 -2.18% -31.79%
TFS Financial Co. 19.73 1.10% 0.21 74353 19.52 19.50 19.80 800 19.73 19.74 200 0.26% 21.02%
TMX Group 109.15 0.42% 0.46 30025 108.71 108.30 109.43 100 109.04 109.11 400 2.99% 53.67%
Toronto-Dominion Ban 73.42 0.80% 0.58 1312758 72.75 72.74 73.56 700 73.42 73.43 400 -3.74% 7.34%
Travelers Companies 135.97 1.00% 1.34 280923 134.62 134.31 136.10 200 135.95 135.99 200 -0.40% 12.43%
Truist Financial 55.34 3.09% 1.66 1997778 53.97 53.84 55.48 300 55.34 55.35 400 0.69% 23.92%
TRUSTMARK CORP. 35.18 1.91% 0.66 39822 34.68 34.55 35.44 100 35.16 35.19 100 0.26% 21.42%
Two Harbors Investme 14.71 0.24% 0.04 381747 14.69 14.67 14.77 3100 14.71 14.72 8100 0.20% 14.33%
U.S. Bancorp 60.26 1.70% 1.01 2239121 59.22 59.20 60.38 800 60.26 60.27 1500 -0.10% 29.65%
UDR 46.16 -1.39% -0.65 478009 47.00 46.12 47.16 100 46.16 46.17 600 -1.41% 18.15%
UMB Financial Co. 68.71 1.72% 1.16 43845 67.66 67.43 69.19 100 68.60 68.75 100 2.46% 10.79%
Umpqua Hldgs. 17.23 2.96% 0.49 680438 16.79 16.70 17.25 1400 17.22 17.23 2300 2.14% 5.22%
United Bankshares 38.37 2.05% 0.77 172302 37.83 37.73 38.62 100 38.35 38.39 100 0.45% 21.99%
Unum Group 31.11 3.06% 0.93 951347 30.43 30.25 31.25 400 31.11 31.12 400 4.10% 2.76%
Valley National Banc 11.57 1.80% 0.21 636305 11.45 11.39 11.66 3100 11.57 11.58 1000 3.80% 29.28%
Ventas 55.33 -1.81% -1.02 956839 56.11 55.23 56.39 200 55.32 55.33 500 -2.90% -3.82%
Visa 182.27 0.14% 0.26 1916617 181.66 180.83 183.33 200 182.24 182.26 100 0.78% 37.95%
Vornado Realty Trust 64.79 -1.25% -0.82 236540 65.46 64.76 65.92 200 64.79 64.81 300 1.64% 5.77%
Waddell & Reed Finan 16.66 0.91% 0.15 255773 16.52 16.50 16.82 100 16.66 16.67 300 2.55% -8.68%
Washington Federal 36.95 0.74% 0.27 58568 36.73 36.59 37.31 100 36.92 36.98 200 -0.03% 37.33%
Washington Real Esta 29.82 -0.78% -0.23 58388 30.04 29.79 30.26 200 29.82 29.85 300 -0.99% 30.65%
Webster Financial Co 51.64 3.01% 1.51 130957 50.41 50.41 52.09 100 51.59 51.65 200 2.41% 1.70%
Weingarten Realty In 30.84 -0.61% -0.19 920049 31.20 30.81 31.35 200 30.81 30.84 500 -3.33% 25.07%
Wells Fargo 54.06 1.67% 0.89 6365752 53.37 53.10 54.24 1600 54.06 54.07 5000 -0.13% 15.39%
Welltower Inc 79.76 -1.74% -1.41 628096 81.05 79.70 81.47 300 79.74 79.77 400 -3.12% 16.94%
WESTAMERICA BANCORPO 66.91 2.11% 1.38 26919 65.59 65.59 67.12 100 66.84 66.94 100 0.15% 17.69%
WESTERN UNION 26.80 0.79% 0.21 2119299 26.51 26.51 26.93 3400 26.79 26.80 2500 -0.64% 55.86%
Weyerhaeuser 29.54 0.70% 0.20 691813 29.39 29.25 29.80 400 29.53 29.54 1700 -0.91% 34.17%
WHITE MTNS INS. GRP 1110.35 0.05% 0.55 3568 1110.00 1110.00 1113.95 100 1107.01 1110.00 200 2.49% 29.39%
Wintrust Financial C 68.50 2.09% 1.41 68680 67.30 67.30 69.00 100 68.48 68.52 100 -0.70% 0.92%
Zions Bancorporation 51.12 2.58% 1.28 517061 49.96 49.90 51.41 200 51.11 51.12 400 1.48% 22.32%