18.08.2019 17:43:08
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1179.59
USD
18.2800
1.57%
16.08.2019 23:22
 
Chart
Kursdaten
Kurs 1179.59 Eröffnung 1161.34
Diff. absolut 18.28 Tages-Hoch 1181.93
Diff. % 1.57 % Tages-Tief 1161.34
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 1161.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.08.2019 / 23:22
Währung USD Aktualisierungsstand 18.08.2019 / 17:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.05% 1237.6 982.5
1 Woche -1.38% 1196.1 1153.5
1 Monat -3.08% 1237.6 1153.2
3 Monate 1.03% 1237.6 1127.2
6 Monate 5.31% 1237.6 1091.7
1 Jahr 3.13% 1237.6 932.9
3 Jahre 46.82% 1237.6 790.6
Benchmark:
20.02
13
SMI
18.05
15.41
SMI
-8.98
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.02,"chartHeight":26.240667815033,"year":2017,"ID_NOTATION":"13521301"},"2018":{"performance":-8.98,"chartHeight":21.673319741435,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":18.05,"chartHeight":25.650553177568,"year":2019,"ID_NOTATION":"13521301"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.08.2019 17:43:08
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 52.65 1.11% 0.58 2738271 52.42 52.24 52.83 100 50.00 54.97 100 -0.43% 15.56%
AGF ManagementPref. 4.55 -0.22% -0.01 47891 4.51 4.51 4.59 3700 4.55 4.60 400 -6.95% -5.60%
AGNC Investment 16.23 0.56% 0.09 4108817 16.20 16.13 16.32 200 16.20 16.29 200 -4.92% -7.47%
AIG 54.31 1.06% 0.57 4042181 54.27 53.87 54.73 100 52.30 56.73 100 -3.47% 37.81%
ALLIED PROP.REAL EST 51.61 0.72% 0.37 105441 51.24 51.17 51.80 900 51.50 51.76 100 2.60% 16.45%
AMER. NATL INS.-TEXA 113.04 1.64% 1.82 27184 112.34 112.10 114.11 100 113.02 113.18 100 -2.38% -11.16%
AON 191.51 1.23% 2.33 835817 190.28 188.86 192.29 100 165.00 196.99 100 1.10% 31.75%
ARTIS REAL EST.INV.T 12.19 0.41% 0.05 393586 12.10 12.07 12.27 200 12.17 12.23 400 0.33% 31.93%
Affiliated Managers 75.94 1.95% 1.45 470296 75.10 74.98 76.55 500 1.00 111.00 100 -5.10% -22.06%
Alexandria Real Est. 148.10 2.03% 2.94 684646 145.49 145.40 148.36 100 124.00 877.43 100 1.91% 28.51%
Allstate Corp 103.22 1.36% 1.38 1947645 102.35 102.09 103.67 100 89.50 141.65 100 -0.84% 24.92%
American Campus Comm 47.19 0.64% 0.30 520251 46.95 46.95 47.51 100 29.53 48.50 100 0.94% 14.01%
American Express 124.63 1.84% 2.25 2343388 123.50 122.69 124.75 500 124.30 124.90 400 -1.22% 30.75%
American Financial G 99.70 1.47% 1.44 398098 98.93 98.89 100.55 100 98.07 110.00 1000 -3.04% 10.13%
American Tower 222.93 -0.57% -1.27 1681876 225.10 221.93 225.43 100 220.00 225.40 200 0.31% 40.93%
Ameriprise Financial 126.34 2.92% 3.59 935747 123.98 123.98 127.00 200 100.00 146.34 100 -4.16% 21.05%
Annaly Capital Manag 8.95 0.90% 0.08 9222780 8.90 8.88 9.01 1200 8.90 8.99 300 -5.19% -8.86%
Apartment Inv & Mgt 50.66 1.16% 0.58 1215111 50.20 50.16 50.88 200 41.72 54.25 100 -0.28% 11.96%
Arch Capital Group 39.75 2.16% 0.84 1121593 39.17 38.94 39.83 200 38.27 44.75 200 0.91% 48.76%
Argo Group Intl 67.09 0.19% 0.13 110944 67.01 66.50 67.35 100 67.05 82.50 1000 -1.16% -0.24%
Associated Banc-Corp 19.29 3.49% 0.65 892544 18.86 18.80 19.31 200 17.50 20.65 100 -4.74% -2.53%
Assurant 124.53 2.90% 3.51 2189411 121.26 121.26 125.09 300 100.00 130.10 100 3.91% 39.23%
Assured Guaranty 44.44 1.07% 0.47 510230 44.22 44.13 44.84 100 37.55 54.38 200 -3.12% 16.09%
Avalonbay Communitie 205.84 0.69% 1.42 544632 205.12 203.83 206.84 200 205.84 206.07 100 -0.08% 18.26%
Axis Capital 64.88 0.28% 0.18 374821 64.85 64.57 65.04 100 4.39 65.00 100 1.31% 25.64%
BB & T Corp 46.55 2.42% 1.10 8381888 45.86 45.67 46.72 500 45.11 48.44 200 -1.69% 7.46%
BOARDWALK REAL EST. 43.45 0.12% 0.05 97260 43.82 43.24 43.82 100 43.45 43.58 100 5.13% 14.92%
BOK FINL CORP. DL-,0 78.18 2.95% 2.24 115909 76.51 76.51 78.59 200 78.13 78.21 2100 -2.05% 6.61%
BancorpSouth 27.45 2.16% 0.58 323139 27.07 27.04 27.54 300 27.33 28.00 1000 -2.07% 5.01%
Bank of America 27.03 2.97% 0.78 70841690 26.53 26.44 27.12 1700 27.03 27.09 600 -4.59% 9.70%
Bank of Hawaii Co. 82.68 2.26% 1.83 304425 81.26 81.26 82.77 1000 78.00 90.00 200 -0.25% 22.82%
Bank of Montreal 93.19 0.91% 0.84 1463841 93.28 92.62 93.43 4400 93.00 93.25 500 -2.36% 4.48%
Bank of New York Mel 42.33 1.58% 0.66 2938187 41.95 41.92 42.50 300 40.31 47.90 100 -7.60% -10.07%
Bank of Nova Scotia 67.72 0.46% 0.31 1728722 68.24 67.60 68.25 100 67.62 67.79 300 -2.03% -0.48%
Berkley, W.R. Co. 72.23 1.72% 1.22 595171 71.31 71.19 72.40 100 71.10 72.23 100 0.78% 46.59%
Berkshire Hathaway ' 199.72 0.71% 1.41 4796046 200.50 198.55 200.88 600 199.80 200.03 100 0.34% -2.18%
Blackrock 419.46 2.48% 10.16 544256 413.40 413.40 422.71 200 375.00 421.99 200 -1.61% 6.78%
Boston Properties 128.21 0.88% 1.12 567428 127.47 126.67 128.76 100 125.83 128.33 100 -0.87% 13.91%
Brandywine Realty Tr 14.39 1.62% 0.23 1196858 14.18 14.15 14.43 200 12.66 18.00 500 -1.77% 11.81%
Brookfield Asset Mgm 67.79 1.68% 1.12 701472 67.61 66.70 68.02 100 67.67 67.87 100 0.89% 29.57%
Brown & Brown 36.08 1.18% 0.42 1462912 35.84 35.76 36.17 200 34.01 36.10 5200 -1.80% 30.91%
CBL & Assoc. Propert 0.82 2.48% 0.02 1502587 0.82 0.79 0.85 100 0.78 0.85 7500 -6.41% -57.15%
CBRE Group 'A' 51.65 2.36% 1.19 1064470 50.82 50.77 51.76 400 40.00 59.80 200 -2.97% 29.00%
CDN APARTMENT PROP. 52.75 2.29% 1.18 823244 51.77 51.41 53.09 100 52.37 52.78 100 4.66% 19.07%
CHARTWELL RETIREM.RE 14.78 0.27% 0.04 159167 14.75 14.74 14.85 1700 14.75 14.80 500 -2.25% 8.12%
CI Financial Co. 18.85 2.56% 0.47 723933 18.40 18.27 18.88 200 18.73 18.85 200 3.57% 9.09%
CIT Group 42.41 2.39% 0.99 733826 41.76 41.69 42.66 100 36.89 52.54 300 -6.91% 10.82%
CME Group 213.58 0.41% 0.87 1176375 214.34 211.93 214.34 1000 209.99 214.93 200 -0.99% 13.53%
CNO Financial Group 14.97 2.75% 0.40 1041930 14.68 14.68 15.13 200 14.94 14.98 2900 -4.35% 0.60%
COLLIERS INTL GRP IN 90.05 0.72% 0.64 94356 89.56 89.56 91.02 100 89.57 90.42 100 -3.98% 19.60%
COMINAR REAL EST.INV 12.47 0.65% 0.08 406132 12.41 12.37 12.53 200 12.46 12.49 3000 0.81% 11.34%
Camden Property Trus 106.18 1.06% 1.11 448316 105.20 105.20 106.66 100 46.36 106.60 600 0.38% 20.59%
Canaccord Genuity 5.04 1.41% 0.07 109949 4.98 4.89 5.06 100 5.04 5.07 400 -4.91% -12.65%
Canadian Imperial Bk 99.04 0.86% 0.84 864149 99.25 98.25 99.35 300 98.93 99.12 100 -1.86% -2.60%
Canadian Western Ban 29.22 1.56% 0.45 97306 28.88 28.88 29.36 1000 29.12 29.24 100 -2.11% 12.21%
Capital One 85.50 2.19% 1.83 1819199 84.51 84.29 85.77 100 75.80 92.50 100 -2.52% 13.11%
Capitol Federal Fina 13.46 1.28% 0.17 235091 13.35 13.30 13.54 2400 13.46 13.47 1000 1.66% 5.40%
Cathay General Banco 33.94 2.94% 0.97 1536520 33.16 33.16 33.97 700 33.93 33.94 19200 -2.61% 1.22%
Charles Schwab 37.14 1.59% 0.58 6311761 36.85 36.78 37.53 100 35.36 43.90 100 0.73% -10.57%
Chimera Investment C 19.71 1.34% 0.26 1016836 19.51 19.51 19.74 200 19.60 19.90 1400 -0.86% 10.61%
Chubb Ltd 155.40 0.95% 1.47 1285850 154.21 153.58 155.95 100 149.00 157.50 100 -2.64% 20.30%
Cincinnati Financial 109.70 1.03% 1.12 638236 109.18 108.59 110.12 100 90.00 109.69 300 -0.25% 41.69%
Citigroup 63.48 3.52% 2.16 16450707 61.93 61.85 63.66 1000 63.41 63.62 1000 -3.89% 21.94%
Comerica 61.33 3.48% 2.06 1513410 59.86 59.86 61.62 100 60.01 71.80 100 -2.08% -10.71%
Commerce Bancshares 57.15 2.60% 1.45 342240 56.04 56.04 57.30 600 57.14 57.19 3400 -1.50% 1.38%
Corporate office Pro 28.84 1.62% 0.46 755630 28.38 28.36 28.86 300 26.60 29.99 100 0.42% 37.14%
Cullen/Frost Bankers 84.74 3.19% 2.62 411003 82.86 82.45 85.16 300 84.85 89.48 100 -3.76% -3.64%
DREAM OFFICE R.E.I. 26.61 0.34% 0.09 103067 26.50 26.42 26.76 200 26.58 26.63 400 5.14% 19.38%
DUNDEE CORP. A 1.10 6.80% 0.07 46728 1.04 1.03 1.11 3000 1.05 1.12 7000 6.80% -14.06%
Diamondrock Hospital 9.40 2.29% 0.21 1343396 9.25 9.18 9.43 100 6.03 9.84 100 -1.47% 3.52%
Digital Realty Trust 123.67 2.58% 3.11 1484661 121.03 120.69 124.44 400 119.00 140.81 100 2.80% 16.07%
Discover Fin Serv 80.35 1.67% 1.32 1853595 79.56 79.44 80.90 100 75.00 83.25 100 -4.33% 36.23%
Douglas Emmett 41.93 1.67% 0.69 765093 41.31 41.27 42.02 100 40.41 41.93 600 2.57% 22.85%
Duke Realty Co. 33.26 1.06% 0.35 1681515 33.00 32.84 33.36 400 29.73 50.00 200 0.24% 28.42%
E Trade Financial 41.09 2.44% 0.98 3160888 40.40 40.16 41.40 200 39.87 41.29 200 -2.68% -6.36%
E-L FINL CORP. LTD 761.99 0.26% 2.00 309 761.97 761.97 761.99 300 750.00 762.00 100 2.74% 2.97%
EPR PROPERTIES DL -, 75.82 1.05% 0.79 438191 75.13 75.07 76.00 100 72.50 84.67 100 -1.55% 18.41%
ERIE INDEMNITY CO. A 221.55 1.34% 2.92 122984 219.84 219.84 223.30 300 221.56 221.59 100 -0.36% 66.19%
EXTENDICARE INC. 8.53 2.90% 0.24 201887 8.45 8.35 8.57 3000 8.50 8.55 1200 -0.81% 34.33%
EZCORP 8.24 1.10% 0.09 385208 8.18 7.97 8.32 600 8.23 8.24 4800 -4.85% 6.60%
East West Bancorp 39.91 3.96% 1.52 1082377 38.77 38.77 40.15 1900 39.90 39.91 100 -5.36% -8.32%
EastGroup Properties 124.75 1.55% 1.91 1089233 123.20 123.20 125.62 100 103.00 125.45 100 2.20% 36.00%
Eaton Vance Co. 39.71 2.69% 1.04 1765328 39.02 39.02 39.75 800 39.55 46.86 100 -3.85% 12.88%
Equifax 143.74 1.73% 2.45 440005 142.00 141.76 143.99 1200 0.01 150.00 100 1.44% 54.34%
Equity Commonwealth 34.04 0.21% 0.07 522532 33.96 33.87 34.26 200 33.66 34.10 100 0.86% 13.43%
Equity Lifestyle Pro 134.98 0.57% 0.76 276497 134.37 133.63 135.63 100 101.74 135.23 100 2.23% 38.97%
Equity Residential 81.64 0.60% 0.49 1098111 81.36 81.00 81.98 100 75.00 82.80 100 0.46% 23.68%
Essex Property Trust 314.72 0.67% 2.09 399290 313.59 313.41 316.88 100 214.23 315.27 100 2.34% 28.35%
Everest Reinsurance 249.29 1.03% 2.54 169855 247.79 247.04 249.93 100 230.00 249.96 100 -1.01% 14.48%
Extra Space Storage 120.62 -0.15% -0.18 944930 121.13 120.39 121.36 100 97.61 121.07 100 1.67% 33.31%
F.N.B. Co. 10.76 1.99% 0.21 1013790 10.60 10.60 10.84 300 10.72 12.18 100 -3.41% 9.35%
FIRST FIN. BANKSHS D 31.15 2.60% 0.79 255569 30.50 30.50 31.23 1000 31.14 31.15 2600 -1.55% 7.99%
FIRST NATIONAL FIN. 34.61 0.67% 0.23 10007 34.25 34.20 34.62 100 34.37 34.74 100 -0.12% 26.04%
Fairfax Financial 585.00 0.79% 4.59 24096 581.61 581.61 590.23 100 583.00 587.12 100 -3.44% -2.66%
Federal Realty Inves 130.65 0.49% 0.64 649657 130.25 129.75 131.29 300 120.04 135.21 100 -1.16% 10.68%
Federated Investors 32.10 -0.25% -0.08 951675 32.36 31.94 32.62 1000 25.00 36.05 100 -1.17% 20.90%
Fifth Third Bancorp 25.67 1.78% 0.45 5335618 25.39 25.36 25.89 300 25.58 25.89 300 -4.00% 9.09%
First American Finan 57.85 1.15% 0.66 618701 57.41 57.35 58.36 400 52.00 65.79 100 1.28% 29.59%
First Capital Realty 21.97 0.73% 0.16 233169 21.82 21.77 21.99 200 21.87 21.99 1100 0.73% 16.55%
First Horizon Nation 15.59 2.36% 0.36 1205896 15.34 15.32 15.61 1000 15.01 31.44 100 -2.38% 18.47%
First Midwest Bancor 19.56 3.55% 0.67 341194 19.03 19.03 19.59 3500 19.55 19.56 3600 -1.41% -1.26%
First Rep.Bank San F 92.06 1.65% 1.49 2634389 91.15 90.34 92.59 100 80.62 105.00 300 -2.46% 5.94%
Franklin Resources 27.37 1.33% 0.36 2405539 27.22 27.21 27.58 100 27.00 36.03 100 -6.65% -7.72%
Franklin Street Prop 7.85 2.21% 0.17 139835 7.68 7.67 7.88 100 7.82 7.88 400 0.77% 26.00%
Fulton Financial Co. 15.92 2.38% 0.37 603985 15.64 15.62 15.95 200 15.58 16.04 200 -1.67% 2.84%
GMP Capital 2.62 3.56% 0.09 39583 2.50 2.50 2.63 1900 2.60 2.65 800 2.34% 39.36%
Gallagher & , Arthur 89.72 1.38% 1.22 1072822 88.99 88.36 89.86 100 80.00 92.56 100 -0.77% 21.74%
Genworth Financial ' 4.31 0.00% 0.00 1906237 4.32 4.29 4.37 3000 4.10 4.75 200 9.95% -7.51%
Genworth MI Canada 49.22 0.76% 0.37 286832 48.85 48.85 49.55 100 49.06 49.37 100 -3.74% 22.44%
Glacier Bancorp 39.88 2.23% 0.87 296763 39.27 39.26 40.00 100 37.58 46.56 800 0.58% 0.66%
Globe Life 87.17 1.58% 1.36 593003 86.24 86.21 87.57 100 87.02 87.36 100 -0.95% 16.96%
Goldman Sachs Group 199.42 1.65% 3.24 1878739 197.03 197.00 200.67 500 199.08 199.79 500 -3.62% 19.38%
Great-West Lifeco 27.90 1.12% 0.31 364607 27.80 27.62 27.95 600 27.85 28.00 300 -0.57% -0.99%
Greenhill & 14.35 0.14% 0.02 305331 14.39 14.15 14.51 100 14.13 17.30 100 -2.31% -41.19%
H+R REAL EST.INV.UTS 22.55 -1.23% -0.28 609326 22.74 22.53 22.76 1000 22.55 22.60 900 -1.49% 9.20%
HCP 34.48 0.52% 0.18 2441016 34.39 34.24 34.66 100 30.50 34.99 200 1.11% 23.45%
Hancock Whitney 35.94 3.28% 1.14 440840 35.19 35.12 36.03 500 35.91 35.94 8200 -4.49% 3.72%
Hanover Insurance Gr 133.06 1.61% 2.11 343797 131.26 131.00 133.72 1000 132.13 133.26 200 0.42% 13.95%
Hartford FS 58.47 1.00% 0.58 1768862 58.11 57.98 58.65 100 54.06 58.99 100 -0.22% 31.54%
Healthcare Realty Tr 33.07 0.46% 0.15 798194 32.91 32.83 33.22 300 32.46 34.75 500 0.21% 16.28%
Highwoods Properties 43.67 1.44% 0.62 2637136 43.12 43.09 43.92 100 41.52 54.10 100 -0.84% 12.87%
Home Capital Group 24.52 2.25% 0.54 437455 24.07 24.06 24.90 200 24.44 24.61 200 -1.61% 70.28%
Horace Mann Educator 43.69 1.68% 0.72 235822 43.14 43.00 43.76 100 36.18 43.77 100 -0.57% 16.66%
Hospitality Properti 24.69 2.02% 0.49 983130 24.21 24.21 24.80 500 23.78 25.04 2900 1.48% 3.39%
Host Hotels & Resort 15.85 1.60% 0.25 6919797 15.66 15.59 15.93 100 12.40 15.95 100 -4.75% -4.92%
Huntington Bancshare 12.93 4.11% 0.51 10122121 12.57 12.54 12.94 700 12.62 13.00 200 -0.54% 8.47%
IA Financial Corp 55.26 0.47% 0.26 146002 55.14 54.50 55.29 100 55.08 55.28 100 1.15% 26.83%
IBERIABANK Co. 70.04 2.05% 1.41 344207 69.03 69.03 71.06 200 70.00 70.04 1900 -2.74% 8.96%
IGM Financial 34.92 1.45% 0.50 88153 34.49 34.32 34.96 100 34.78 34.94 100 -0.51% 12.54%
Intact Financial Co. 124.52 0.31% 0.38 768241 122.44 121.50 124.72 7000 124.30 124.60 100 -1.14% 25.54%
Intercont Exchange 91.67 1.29% 1.17 1922510 90.93 90.47 91.95 300 80.00 91.83 100 -1.30% 21.69%
International Bancsh 34.19 5.23% 1.70 2578578 32.76 32.76 34.65 100 34.20 34.19 7800 1.51% -0.61%
Invesco 15.65 2.96% 0.45 3764934 15.36 15.36 15.74 600 15.55 16.54 100 -4.40% -6.51%
Invesco Mortgage Cap 15.80 1.28% 0.20 3421935 15.68 15.66 15.86 100 15.70 16.66 300 -4.76% 9.12%
JPMorgan Chase 107.72 2.40% 2.52 11830550 106.37 105.87 107.98 1400 107.61 107.80 300 -1.84% 10.35%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 132.83 3.43% 4.41 271316 129.60 128.68 133.67 100 132.27 133.27 100 -6.13% 4.92%
KEMPER CORP. DL-,10 75.20 0.51% 0.38 259339 75.17 74.41 75.82 200 63.09 82.21 100 -5.42% 13.29%
Keycorp 16.43 3.20% 0.51 8949073 16.07 16.06 16.45 700 14.56 17.83 100 -0.24% 11.16%
Kilroy Realty Co. 78.57 1.67% 1.29 344240 77.36 77.33 78.80 200 78.42 78.74 100 1.34% 24.95%
Kimco Realty 18.67 0.81% 0.15 2636703 18.57 18.43 18.72 200 17.90 19.39 100 -1.48% 27.44%
Laurentian Bank of C 45.06 1.72% 0.76 178885 44.35 44.26 45.19 100 44.88 45.15 600 -0.22% 18.36%
Legg Mason 36.53 3.05% 1.08 553651 35.72 35.66 36.58 500 35.50 38.95 100 -2.95% 43.20%
Lexington Realty Tru 10.54 1.35% 0.14 2466778 10.41 10.40 10.58 100 8.79 10.71 1200 2.63% 28.38%
Liberty Property Tru 52.10 1.52% 0.78 543379 51.42 51.40 52.26 100 41.50 54.00 100 -0.06% 24.40%
Lincoln National 53.49 3.46% 1.79 1891582 52.51 52.34 53.97 200 51.11 71.27 100 -4.62% 4.25%
Loews 48.85 0.87% 0.42 1180247 48.69 48.55 49.13 100 37.91 53.99 100 -4.16% 7.32%
M and T Bank 147.52 1.97% 2.85 744942 145.81 145.65 148.31 500 1.01 180.00 100 -3.58% 3.07%
MBIA 9.25 2.10% 0.19 544596 9.12 9.04 9.29 100 1.00 17.50 200 1.87% 3.70%
MFA Financial 7.30 1.39% 0.10 3337168 7.23 7.21 7.33 500 7.20 7.30 500 -1.88% 9.28%
MSCI 226.23 1.83% 4.07 543389 224.22 222.63 226.99 100 190.00 250.00 100 0.97% 53.45%
Macerich 29.30 0.58% 0.17 2012938 29.31 29.13 29.76 400 29.05 30.18 300 -3.93% -32.30%
Mack-Cali Realty Co. 22.30 2.29% 0.50 342249 21.82 21.82 22.30 200 21.23 33.00 200 -0.04% 13.83%
Manulife Financial C 22.21 1.18% 0.26 2356368 22.23 22.00 22.33 4000 22.20 22.26 700 0.23% 14.66%
Markel Co. 1152.02 2.02% 22.80 34037 1135.25 1132.57 1153.98 10 1146.10 1200.00 30 0.65% 10.98%
Marsh & McLennan Cos 97.78 1.16% 1.12 1474910 97.38 96.76 98.01 300 86.00 99.21 800 -1.51% 22.61%
MasterCard 274.36 0.91% 2.47 2718148 274.98 273.79 275.96 400 274.08 274.89 400 -0.21% 45.43%
Mercury General Co. 53.05 0.26% 0.14 178193 53.22 52.88 53.34 100 50.12 65.00 100 -3.14% 2.59%
MetLife 45.35 1.39% 0.62 7151404 45.09 45.04 45.65 100 40.00 45.45 100 -3.33% 10.45%
Mid-America Apartm. 124.21 0.55% 0.68 645534 124.25 123.60 125.25 100 116.00 125.23 100 0.35% 29.79%
Moodys 214.29 2.07% 4.34 594354 212.51 210.89 214.86 100 185.91 214.59 100 0.07% 53.02%
Morgan Stanley 39.94 2.15% 0.84 9742767 39.53 39.42 40.19 2000 39.87 43.00 100 -3.76% 0.73%
NASDAQ Inc 97.53 0.57% 0.55 597105 97.38 96.94 97.97 100 92.51 102.70 100 -1.02% 19.57%
National Bank of Can 61.05 0.81% 0.49 556530 61.24 60.50 61.25 100 61.00 61.08 300 -3.03% 8.92%
National Retail Prop 54.88 0.51% 0.28 736470 54.59 54.48 55.08 100 50.31 59.73 100 -0.20% 13.13%
New York Community B 11.51 3.41% 0.38 2659573 11.20 11.20 11.52 100 10.38 12.50 100 0.17% 22.32%
Northern Trust 87.00 1.77% 1.51 773915 86.02 85.52 87.32 400 82.50 91.44 100 -2.74% 4.08%
Ocwen Financial Co. 1.46 5.04% 0.07 600280 1.39 1.39 1.56 5000 1.25 2.55 100 -4.58% 8.96%
Old National Bancorp 16.98 2.47% 0.41 932026 16.67 16.60 17.00 100 16.56 18.00 500 0.47% 10.26%
Old Republic Intl Co 22.31 1.46% 0.32 1527804 22.12 21.98 22.35 100 21.01 26.50 100 -2.02% 8.46%
Omega Healthcare Inv 39.22 2.40% 0.92 2105529 38.30 38.30 39.37 100 37.35 39.55 300 1.40% 11.58%
Onex Co. 76.42 0.96% 0.73 130119 75.67 75.58 76.49 100 76.16 76.61 100 -2.35% 2.78%
PARK NATIONAL DL 6,2 91.92 3.30% 2.94 46670 89.38 89.38 92.17 100 0.01 100.95 100 0.47% 8.20%
PIEDMONT OFF. RLTY T 19.98 1.68% 0.33 696432 19.68 19.64 20.10 100 16.75 21.43 400 1.01% 17.25%
PNC Financial Servic 127.00 1.81% 2.26 1850182 125.88 125.37 127.41 100 125.75 140.00 100 -4.04% 8.63%
POTLATCHDELTIC CORP. 37.16 1.84% 0.67 275829 36.64 36.64 37.49 800 37.16 37.19 2300 0.73% 17.45%
PacWest Bancorp. 33.61 2.59% 0.85 935871 33.10 33.10 33.79 100 33.25 33.95 100 -3.28% 0.99%
Peoples United Finan 14.50 2.26% 0.32 12567047 14.26 14.22 14.52 200 13.72 15.40 100 -4.92% 0.49%
Power Financial Co. 27.57 0.99% 0.27 386717 27.60 27.25 27.60 200 27.53 27.60 1700 -1.39% 6.74%
Power oration of Can 27.10 1.04% 0.28 489040 26.95 26.86 27.14 3000 27.04 27.17 300 -0.73% 10.48%
Principal Financial 53.29 2.13% 1.11 1608571 52.25 52.10 53.57 200 51.99 58.36 100 -3.09% 20.65%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 38.78 1.92% 0.73 776753 38.23 38.23 39.13 900 38.62 39.04 100 0.83% -4.39%
Progressive 77.49 0.58% 0.45 1894149 77.64 77.14 78.07 100 69.00 81.86 100 -3.86% 28.44%
Prologis Inc 82.39 1.45% 1.18 4364437 81.87 80.98 82.60 100 75.00 83.00 100 0.68% 40.31%
Prosperity Bancshare 64.95 2.30% 1.46 1006300 63.93 63.93 65.08 3000 64.71 77.30 100 -1.38% 4.25%
Provident Financialr 23.71 2.29% 0.53 310458 23.26 23.26 23.76 300 23.63 54.00 1000 -0.04% -1.74%
Prudential Financial 82.03 2.42% 1.94 2693028 80.80 80.79 82.54 200 82.05 82.64 100 -3.29%