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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%