05.08.2021 17:10:56
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1642.02
USD
15.4600
0.95%
05.08.2021 16:55
 
Chart
Kursdaten
Kurs 1642.02 Eröffnung 1626.88
Diff. absolut 15.46 Tages-Hoch 1642.93
Diff. % 0.95 % Tages-Tief 1626.88
Volumen - Umsatz -
Schlusskurs vom 04.08.2021 1626.56 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 05.08.2021 / 16:55
Währung USD Aktualisierungsstand 05.08.2021 / 17:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.45% 1657.7 1279.3
1 Woche 0.03% 1655.2 1611.5
1 Monat 0.24% 1655.2 1562.3
3 Monate 2.01% 1657.7 1557.8
6 Monate 19.43% 1657.7 1360.9
1 Jahr 46.59% 1657.7 1066.2
3 Jahre 42.50% 1657.7 781.5
32.56
26.51
1.13
23.45
13.78
SMI
-0.54
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.56,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"13521301"},"2020":{"performance":-0.54,"chartHeight":8.2819522952656,"year":2020,"ID_NOTATION":"13521301"},"2021":{"performance":23.45,"chartHeight":24.516494016059,"year":2021,"ID_NOTATION":"13521301"}}
{"2019":{"performance":26.51,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9108678912277,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.78,"chartHeight":21.780682732646,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.931267964652,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.67,"chartHeight":22.760416725618,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.584074675965,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.198881099833,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.68,"chartHeight":21.743203569972,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.278466494285,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.172543245139,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.03,"chartHeight":8.4340579392164,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.845856885797,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.972564736258,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.38,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.08.2021 17:10:56
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 164.36 2.13% 3.42 24083 161.72 161.72 164.94 100 164.22 164.60 100 3.29% 58.26%
AFLAC 55.40 0.83% 0.46 735903 55.50 55.24 55.98 100 55.39 55.40 1000 2.14% 23.54%
AGF ManagementPref. 7.46 0.81% 0.06 12305 7.40 7.40 7.47 1900 7.45 7.46 200 -1.60% 21.71%
AGNC Investment 15.89 0.95% 0.15 1504133 15.78 15.74 15.93 7500 15.88 15.89 4700 -2.42% 0.90%
Alexandria Real Est. 205.72 0.61% 1.25 69159 205.02 204.85 205.83 300 205.64 205.80 200 2.76% 14.73%
ALLIED PROP.REAL EST 45.04 0.74% 0.33 18971 44.97 44.89 45.16 100 45.01 45.04 400 -2.12% 18.19%
Allstate Corp 127.46 -1.14% -1.47 730398 127.75 124.80 127.77 200 127.46 127.55 100 -1.13% 17.28%
American Campus Comm 49.68 1.39% 0.68 57797 49.45 49.28 49.85 100 49.66 49.70 300 -2.16% 14.57%
American Express 169.92 1.11% 1.86 682195 168.66 168.32 170.53 100 169.85 169.93 200 -1.15% 39.00%
American Financial G 130.50 0.80% 1.03 58086 130.65 130.11 131.80 100 130.50 130.72 100 3.82% 47.76%
American Internation 48.26 2.47% 1.17 1198336 47.60 47.60 48.39 1800 48.25 48.26 400 0.30% 24.38%
AMERICAN NATL GRP DL 166.70 -0.11% -0.19 2758 167.21 166.70 168.47 100 166.51 166.85 100 6.30% 73.63%
American Tower 283.19 -0.59% -1.68 238166 286.43 282.73 286.72 100 283.16 283.25 100 -0.04% 26.91%
Ameriprise Financial 260.25 1.84% 4.69 58943 257.67 256.52 260.43 100 260.11 260.29 100 1.39% 31.51%
Annaly Capital Manag 8.38 1.27% 0.10 3253509 8.29 8.29 8.40 27200 8.38 8.39 51900 -1.66% -2.01%
Aon PLC A 260.77 0.52% 1.36 860651 260.54 259.26 261.75 200 260.75 260.85 200 -1.10% 22.79%
Apartment Investment 6.84 2.62% 0.17 229351 6.72 6.71 6.86 1100 6.84 6.85 1300 -3.05% 26.33%
Arch Capital Group 39.74 0.81% 0.32 296192 39.59 39.35 39.82 600 39.73 39.74 200 3.57% 9.29%
Argo Group Intl 53.99 1.87% 0.99 30645 53.19 53.15 54.03 200 53.94 54.16 100 4.52% 21.28%
ARTIS REAL EST.INV.T 11.69 0.39% 0.04 91618 11.57 11.57 11.72 2700 11.68 11.69 700 -1.44% 9.19%
Associated Banc-Corp 20.11 1.36% 0.27 291271 20.04 19.95 20.18 1100 20.10 20.11 600 1.22% 16.36%
Assurant 157.38 1.13% 1.76 36184 156.37 156.37 158.26 100 157.29 157.40 100 -0.64% 14.24%
Assured Guaranty 48.35 1.65% 0.79 20492 48.00 47.83 48.59 300 48.30 48.44 300 1.80% 51.06%
Avalonbay Communitie 228.68 0.35% 0.80 57888 229.45 228.15 230.11 100 228.52 228.75 100 0.19% 42.04%
Axis Capital 51.13 0.26% 0.14 43189 51.35 51.12 51.75 300 51.12 51.23 100 4.08% 1.21%
BancorpSouth 26.22 1.75% 0.45 84022 25.97 25.77 26.31 500 26.21 26.24 300 -0.08% -6.09%
Bank of America 38.92 1.71% 0.66 13167493 38.57 38.55 39.06 10800 38.92 38.93 8700 0.37% 26.26%
Bank of Hawaii Co. 83.60 1.16% 0.96 17632 83.44 83.30 83.92 100 83.51 83.66 300 -1.93% 7.86%
Bank of Montreal 125.03 0.84% 1.04 381493 124.44 124.07 125.20 100 125.01 125.02 100 -1.21% 28.12%
Bank of New York Mel 52.01 1.01% 0.52 1165446 51.81 51.62 52.05 100 52.01 52.01 100 2.26% 21.32%
Bank of Nova Scotia 78.54 0.55% 0.43 477569 78.39 78.32 78.65 300 78.53 78.54 2100 -0.12% 13.53%
Berkley, W.R. Co. 72.20 0.35% 0.25 175599 72.02 71.95 72.45 100 72.18 72.24 100 -1.36% 8.33%
Berkshire Hathaway ' 279.04 0.09% 0.26 601069 280.16 279.02 280.78 200 279.01 279.06 100 0.24% 20.23%
Blackrock 891.53 1.08% 9.52 83004 885.70 885.70 893.11 100 890.94 891.78 100 2.47% 22.24%
BOARDWALK REAL EST. 45.70 1.17% 0.53 10328 45.21 45.17 45.78 1000 45.66 45.74 100 0.49% 33.88%
BOK FINL CORP. DL-,0 86.48 1.45% 1.24 33205 85.51 85.46 86.62 1000 86.44 86.75 200 2.10% 24.47%
Boston Properties 116.38 1.47% 1.69 104488 115.86 115.54 116.64 300 116.35 116.45 100 -2.81% 21.33%
Brandywine Realty Tr 13.50 1.81% 0.24 248498 13.39 13.31 13.53 1600 13.50 13.51 2900 -5.01% 11.34%
Brookfield Asset Mgm 69.46 0.45% 0.31 176325 69.14 69.04 69.62 500 69.46 69.48 200 2.75% 31.41%
Brown & Brown 54.04 0.63% 0.34 108971 53.93 53.80 54.19 100 54.06 54.07 300 -0.74% 13.27%
Camden Property Trus 148.73 0.50% 0.74 105493 148.67 148.27 149.48 100 148.69 148.77 200 1.31% 48.11%
Canaccord Genuity 13.51 -1.31% -0.18 162436 13.88 13.45 14.01 200 13.50 13.52 900 2.70% 22.67%
Canadian Imperial Bk 145.16 0.64% 0.93 184026 144.25 144.19 145.31 200 145.15 145.17 400 -0.59% 32.66%
Canadian Western Ban 34.23 0.85% 0.29 24208 33.99 33.99 34.35 200 34.23 34.27 200 -0.15% 18.59%
Capital One 163.22 1.26% 2.03 722412 162.22 162.22 163.95 500 163.20 163.23 200 -0.12% 63.07%
Capitol Federal Fina 10.82 0.60% 0.06 42508 10.83 10.78 10.90 500 10.82 10.83 800 -4.49% -13.28%
Cathay General Banco 38.54 2.09% 0.79 63055 37.91 37.91 38.67 300 38.58 38.61 100 0.61% 17.27%
CBL & Associates Pro 0.12 -2.02% -0.00 157933 0.12 0.12 0.12 6100 0.09 0.14 3600 -5.04% 197.59%
CBRE Group 'A' 98.29 1.71% 1.65 278411 96.90 96.90 98.93 300 98.23 98.29 300 6.20% 54.08%
CDN APARTMENT PROP. 62.02 0.21% 0.13 34282 61.99 61.94 62.22 200 62.02 62.05 100 0.26% 23.80%
Charles Schwab 69.59 2.84% 1.92 1331121 68.06 68.01 69.68 100 69.58 69.59 100 -0.27% 27.58%
CHARTWELL RETIREM.RE 13.01 0.39% 0.05 59164 12.91 12.91 13.06 300 13.00 13.01 700 -1.97% 15.82%
Chimera Investment C 14.94 2.22% 0.33 643473 14.67 14.64 14.94 1400 14.93 14.94 4700 -0.34% 42.54%
Chubb Ltd 170.71 -0.80% -1.39 475841 173.21 170.62 174.48 300 170.65 170.76 100 3.66% 11.80%
CI Financial Co. 23.24 1.04% 0.24 70694 23.01 22.92 23.24 700 23.23 23.24 800 2.50% 45.75%
Cincinnati Financial 116.29 0.34% 0.39 135105 117.50 116.25 118.07 100 116.20 116.45 500 1.93% 32.65%
CIT Group 50.33 1.54% 0.77 140652 49.96 49.94 50.63 100 50.31 50.34 100 1.72% 38.05%
Citigroup 69.34 1.20% 0.82 4667695 68.83 68.77 69.48 1500 69.34 69.35 500 0.62% 11.13%
CME Group 208.81 0.15% 0.31 203131 209.25 208.77 210.06 100 208.80 208.92 100 -2.31% 14.53%
CNO Financial Group 22.75 1.97% 0.44 171116 22.55 22.51 22.85 500 22.74 22.75 500 -2.32% 0.36%
Colliers Internation 164.68 -0.36% -0.59 17202 166.16 162.30 169.00 100 164.46 165.40 100 6.96% 45.90%
Comerica 69.84 1.63% 1.12 193267 69.40 69.39 70.07 100 69.80 69.84 100 0.47% 23.02%
COMINAR REAL EST.INV 11.06 -0.18% -0.02 120529 11.05 10.94 11.13 400 11.05 11.06 500 -0.45% 36.62%
Commerce Bancshares 69.18 1.21% 0.83 57034 68.69 68.35 69.24 100 69.08 69.19 100 -5.28% 4.03%
Corporate office Pro 28.53 1.31% 0.37 93342 28.40 28.17 28.59 500 28.52 28.55 400 -4.57% 7.98%
Cullen/Frost Bankers 112.22 1.90% 2.09 35360 111.09 111.04 112.22 100 112.08 112.22 200 3.28% 26.25%
Diamondrock Hospital 8.56 5.16% 0.42 1382769 8.25 8.25 8.61 1200 8.56 8.57 1100 -6.33% -1.33%
Digital Realty Trust 155.63 -0.19% -0.30 142052 156.40 155.42 156.62 200 155.59 155.71 200 1.15% 11.77%
Discover Financial S 128.05 1.53% 1.93 235903 126.89 126.89 128.64 100 127.98 128.07 200 2.27% 39.31%
Diversified Healthca 3.85 2.80% 0.10 175238 3.79 3.77 3.85 1500 3.85 3.86 500 -4.58% -8.98%
Douglas Emmett 32.44 2.46% 0.78 175250 31.87 31.87 32.58 200 32.45 32.47 300 -5.83% 8.50%
DREAM OFFICE R.E.I. 22.41 1.13% 0.25 16409 22.27 22.20 22.46 200 22.40 22.45 100 -0.40% 11.92%
Duke Realty Co. 50.74 0.10% 0.05 183603 50.95 50.67 50.98 300 50.74 50.75 300 -0.65% 26.82%
DUNDEE CORP. A 1.62 -1.82% -0.03 15421 1.64 1.62 1.64 3500 1.61 1.63 300 -1.20% 18.71%
E-L FINL CORP. LTD 924.00 0.87% 8.00 100 924.00 924.00 924.00 100 917.51 930.00 100 -1.08% 0.00%
East West Bancorp 73.29 1.86% 1.34 40578 72.51 72.45 73.29 200 73.26 73.34 100 -0.33% 41.89%
EastGroup Properties 174.76 0.63% 1.10 12289 174.41 174.02 175.09 100 174.61 174.89 100 -1.20% 25.79%
EPR Properties 50.42 3.32% 1.62 100632 49.30 49.16 50.52 100 50.41 50.46 100 -5.00% 50.15%
Equifax 255.03 -0.42% -1.06 92723 257.44 253.90 258.17 100 254.95 255.22 300 -1.09% 32.80%
Equity Commonwealth 25.80 0.19% 0.05 176289 25.63 25.63 25.89 600 25.80 25.81 200 -3.01% -5.61%
Equity Lifestyle Pro 83.63 0.48% 0.40 48579 83.60 83.52 84.15 100 83.61 83.65 100 0.34% 31.36%
Equity Residential 84.66 0.79% 0.66 148553 84.82 84.40 84.93 300 84.64 84.68 200 -0.19% 41.70%
ERIE INDEMNITY CO. A 183.85 -0.22% -0.41 4451 185.15 183.38 185.15 1300 183.50 184.29 200 -0.21% -24.98%
Essex Property Trust 324.46 0.15% 0.47 68896 325.77 323.33 326.28 100 324.35 324.57 100 -2.16% 36.46%
Everest Re Group 260.29 0.81% 2.10 38887 260.28 260.09 262.24 100 260.22 260.50 100 6.08% 10.30%
EXTENDICARE INC. 8.18 -0.18% -0.01 29306 8.21 8.16 8.21 900 8.17 8.18 1200 -2.62% 23.34%
Extra Space Storage 175.15 -0.33% -0.58 90587 176.43 174.87 176.76 200 175.13 175.24 100 1.83% 51.67%
EZCORP 5.64 0.00% 0.00 130322 5.58 5.50 5.69 300 5.62 5.65 500 -2.59% 17.75%
F.N.B. Corp. 11.57 1.49% 0.17 344151 11.52 11.51 11.62 2400 11.56 11.57 2300 -1.38% 20.00%
Fairfax Financial 569.80 2.14% 11.94 23901 559.61 559.61 570.77 300 569.11 569.80 100 9.30% 28.58%
Federal Realty Inves 120.81 5.71% 6.53 209192 119.35 118.97 121.65 100 120.78 120.96 100 -1.70% 34.26%
Federated Hermes B 31.72 1.08% 0.34 56492 31.46 31.44 31.76 100 31.71 31.75 500 -2.28% 9.55%
Fifth Third Bancorp 36.86 1.35% 0.49 1209363 36.59 36.55 37.04 1400 36.86 36.87 1000 -0.22% 31.92%
First American Finan 67.59 1.47% 0.98 52871 66.80 66.71 67.86 100 67.52 67.60 200 0.77% 29.01%
First Capital REIT 17.80 0.65% 0.12 105007 17.60 17.58 17.89 600 17.80 17.81 900 -2.59% 30.55%
FIRST FIN. BANKSHS D 48.37 1.15% 0.55 53548 48.38 48.23 48.65 300 48.37 48.44 100 -1.91% 32.19%
First Horizon 15.64 0.74% 0.12 593011 15.63 15.59 15.75 2000 15.64 15.65 3400 -0.06% 21.71%
First Midwest Bancor 17.91 1.42% 0.25 67142 17.70 17.70 17.95 500 17.89 17.91 500 -2.54% 10.93%
FIRST NATIONAL FIN. 46.48 1.64% 0.75 13963 45.59 45.59 46.48 100 46.49 46.55 100 -1.97% 10.25%
First Republic Bank 197.94 1.13% 2.22 33920 196.25 196.00 198.65 100 197.73 197.99 100 -0.96% 33.21%
Franklin Resources 30.96 1.19% 0.36 596849 30.77 30.68 31.02 1300 30.96 30.97 700 4.79% 22.45%
Franklin Street Prop 4.83 2.01% 0.10 56559 4.74 4.70 4.85 200 4.82 4.84 900 -7.44% 8.24%
Fulton Financial Co. 15.39 0.98% 0.15 230567 15.38 15.29 15.53 1100 15.38 15.39 800 -1.49% 19.81%
Gallagher & , Arthur 138.59 1.20% 1.64 75040 137.86 137.33 138.59 200 138.53 138.69 300 -0.41% 10.70%
Genworth Financial ' 3.40 0.94% 0.03 790525 3.37 3.35 3.45 3900 3.40 3.41 4200 1.51% -10.85%
Glacier Bancorp 52.12 0.97% 0.50 28645 51.71 51.71 52.48 100 52.12 52.22 100 0.16% 12.19%
Globe Life 92.73 1.23% 1.13 57393 92.42 91.78 93.43 200 92.63 92.77 100 -1.65% -3.54%
Goldman Sachs Group 382.07 1.11% 4.21 419393 380.15 379.95 383.20 200 382.00 382.23 200 0.97% 43.29%
Great-West Lifeco 38.27 0.71% 0.27 253718 38.10 37.96 38.28 600 38.26 38.27 300 1.96% 25.21%
Greenhill & 15.21 0.33% 0.05 9762 15.12 15.12 15.31 100 15.06 15.24 300 -5.78% 24.88%
H+R REAL EST.INV.UTS 16.82 0.90% 0.15 116988 16.70 16.63 16.86 200 16.82 16.83 1200 -1.19% 25.43%
Hancock Whitney 43.21 1.96% 0.83 20869 42.78 42.78 43.32 100 43.20 43.27 200 -3.83% 24.57%
Hanover Insurance Gr 135.44 1.19% 1.59 18481 134.96 134.09 135.77 100 135.26 135.63 100 0.80% 14.48%
Hartford FS 65.04 0.85% 0.55 260378 65.12 64.79 65.68 100 65.05 65.07 100 5.96% 31.67%
Healthcare Realty Tr 31.15 1.30% 0.40 69882 31.01 30.94 31.31 100 31.16 31.18 500 -2.72% 3.89%
Healthpeak Propertie 37.05 0.28% 0.10 639606 37.11 36.92 37.20 400 37.05 37.06 1300 0.30% 22.23%
Highwoods Properties 46.34 1.58% 0.72 94160 46.00 45.95 46.40 100 46.33 46.37 200 -4.06% 15.11%
Home Capital Group 38.21 1.11% 0.42 8679 37.85 37.85 38.29 200 38.21 38.25 200 -0.60% 27.24%
Horace Mann Educator 39.20 0.58% 0.23 25958 39.33 39.12 39.33 200 39.17 39.22 200 -1.14% -7.30%
Host Hotels & Resort 15.66 3.33% 0.51 1959018 15.27 15.23 15.69 700 15.66 15.67 1900 -5.78% 3.62%
Huntington Bancshare 14.35 0.63% 0.09 3615930 14.36 14.32 14.55 10600 14.35 14.36 31800 1.93% 12.91%
IA Financial Corp 69.87 0.40% 0.28 48867 69.75 69.30 70.10 100 69.82 69.92 800 5.73% 26.11%
IGM Financial 45.84 2.96% 1.32 94974 44.91 44.91 45.87 200 45.79 45.83 100 2.44% 29.01%
Intact Financial Co. 170.00 0.01% 0.02 78018 170.00 169.70 170.16 100 169.95 170.00 700 0.06% 12.78%
Intercontinental Exc 118.98 -0.46% -0.55 188186 119.93 118.88 119.97 100 118.97 119.00 100 -1.48% 3.68%
International Bancsh 40.26 2.18% 0.86 41071 39.75 39.53 40.34 400 40.22 40.30 200 1.08% 5.24%
Invesco 24.48 1.89% 0.46 1091112 24.22 24.09 24.50 1000 24.47 24.48 400 -0.50% 37.81%
Invesco Mortgage Cap 3.17 -6.07% -0.20 5828310 3.13 3.09 3.23 10200 3.17 3.18 4400 -2.03% 0.00%
Jones Lang Lasalle 247.52 2.14% 5.19 149439 245.56 242.11 248.77 100 247.36 247.68 200 11.44% 63.33%
JPMorgan Chase 153.25 1.33% 2.01 2251981 152.28 152.01 153.45 200 153.25 153.27 100 -0.30% 19.02%
KEMPER CORP. DL-,10 61.40 -0.41% -0.26 64223 61.93 60.94 62.11 100 61.35 61.44 200 -8.94% -19.76%
Keycorp 19.86 1.17% 0.23 1482851 19.77 19.76 19.98 5600 19.86 19.87 5900 0.20% 19.62%
Kilroy Realty Co. 66.50 1.85% 1.21 193560 65.88 65.62 66.55 100 66.46 66.52 400 -5.90% 13.75%
Kimco Realty 21.20 3.21% 0.66 1897284 20.78 20.77 21.22 3600 21.19 21.20 100 -1.11% 36.84%
Laurentian Bank of C 42.31 0.12% 0.05 22531 42.33 42.25 42.70 100 42.30 42.35 400 0.69% 35.45%
Lexington Realty Tru 13.30 1.92% 0.25 256944 13.17 12.95 13.30 3700 13.29 13.30 900 1.01% 22.88%
Lincoln National 64.69 5.94% 3.63 504824 64.11 62.99 65.06 300 64.65 64.69 200 -0.28% 21.37%
Loews 53.47 0.86% 0.46 77627 53.43 53.30 53.81 100 53.45 53.48 300 -0.45% 17.75%
M and T Bank 133.78 0.57% 0.76 183369 134.34 133.43 134.90 100 133.74 133.87 200 -1.06% 4.50%
Macerich 16.39 5.17% 0.81 1325825 15.76 15.75 16.52 300 16.38 16.39 200 -5.80% 46.02%
Mack-Cali Realty Co. 17.51 2.52% 0.43 62876 17.28 17.18 17.51 300 17.51 17.52 100 -3.50% 37.08%
Manulife Financial 24.43 1.29% 0.31 2878364 24.50 24.25 24.60 19000 24.42 24.43 7600 0.63% 6.49%
Markel 1223.03 1.07% 12.89 6962 1214.06 1210.00 1228.05 20 1222.19 1224.12 10 1.03% 17.11%
Marsh & McLennan Cos 150.63 1.17% 1.74 274999 149.56 149.43 150.66 200 150.62 150.67 100 2.83% 27.26%
MasterCard 371.56 0.96% 3.55 830754 368.20 367.00 371.90 100 371.53 371.62 600 -4.02% 3.10%
MBIA 12.81 -2.14% -0.28 91033 13.49 12.80 13.49 200 12.79 12.86 500 3.81% 98.94%
Mercury General Co. 58.58 -0.36% -0.21 19304 59.25 58.58 59.37 100 58.50 58.61 300 -3.19% 12.60%
MetLife 58.53 2.46% 1.41 1013383 58.49 58.25 59.33 600 58.52 58.55 100 -0.88% 21.68%
MFA Financial 4.63 2.32% 0.10 907785 4.58 4.53 4.65 19300 4.63 4.64 19100 -3.21% 16.45%
Mid-America Apartmen 190.78 0.27% 0.52 72739 191.76 190.57 192.25 100 190.73 190.85 100 1.37% 50.18%
Moodys 385.04 0.60% 2.28 98957 385.26 382.93 385.78 100 384.89 385.15 100 1.10% 31.88%
Morgan Stanley 97.65 1.41% 1.36 1249966 96.84 96.84 97.84 100 97.64 97.65 200 0.23% 40.51%
MSCI 625.58 0.22% 1.36 59000 627.33 622.58 635.58 200 624.24 625.59 100 5.47% 39.79%
NASDAQ Inc 188.92 -0.23% -0.44 128774 190.00 188.73 190.69 100 188.86 188.96 100 2.06% 42.65%
National Bank of Can 95.77 0.41% 0.39 86923 95.65 95.37 95.90 100 95.76 95.78 200 1.59% 33.14%
National Retail Prop 48.36 1.19% 0.57 85759 48.09 48.09 48.51 200 48.34 48.37 200 -2.85% 16.79%
New York Community B 12.13 2.10% 0.25 1814855 12.00 11.95 12.16 4100 12.13 12.14 2200 -0.08% 14.22%
Northern Trust 112.10 0.82% 0.91 91830 111.48 111.42 112.25 100 112.03 112.13 100 -0.58% 19.38%
Ocwen Financial Co. 26.45 2.01% 0.52 7197 25.53 25.06 26.45 200 26.16 26.45 100 0.35% -10.31%
Old National Bancorp 16.01 0.82% 0.13 165155 15.94 15.90 16.09 700 16.01 16.02 1000 -2.22% -4.11%
Old Republic Intl Co 24.54 0.35% 0.09 269695 24.63 24.48 24.73 300 24.53 24.54 1100 0.12% 24.05%
Omega Healthcare Inv 35.04 0.61% 0.21 598454 34.98 34.84 35.19 300 35.03 35.06 600 -6.47% -4.10%
Onex Co. 93.42 -0.04% -0.04 61307 93.34 92.75 94.75 100 93.42 93.62 100 0.58% 27.92%
PacWest Bancorp. 40.08 1.06% 0.42 118831 39.86 39.86 40.35 100 40.03 40.10 100 -2.96% 56.14%
PARK NATIONAL DL 6,2 116.60 1.03% 1.19 1133 116.13 115.95 116.69 100 116.13 116.98 200 2.18% 9.90%
Peoples United Finan 15.71 0.45% 0.07 607108 15.74 15.64 15.80 3100 15.71 15.72 5300 -1.82% 20.96%
PIEDMONT OFF. RLTY T 18.51 1.76% 0.32 54327 18.35 18.17 18.55 300 18.51 18.53 300 -4.36% 12.08%
PNC Financial Servic 186.63 0.87% 1.61 170644 186.95 186.13 188.19 100 186.53 186.61 200 0.69% 24.17%
POTLATCHDELTIC CORP. 51.23 0.47% 0.24 53402 51.13 51.05 52.04 200 51.18 51.27 100 -1.51% 1.94%
Power Corporation of 40.65 0.94% 0.38 356555 40.49 40.43 40.72 200 40.65 40.66 600 2.70% 37.77%
Principal Financial 62.90 1.73% 1.07 461583 62.45 62.22 63.27 100 62.88 62.91 100 -1.02% 24.63%
Proassurance Co. 20.49 0.84% 0.17 10150 20.46 20.20 20.54 100 20.44 20.51 300 -1.69% 14.22%
Progressive 94.61 -0.77% -0.73 425738 95.59 94.55 95.59 200 94.60 94.63 200 0.88% -3.57%
Prologis 129.57 0.52% 0.67 224785 129.55 129.08 130.03 200 129.56 129.62 100 1.00% 29.34%
Prosperity Bancshare 69.05 1.28% 0.87 41166 68.74 68.62 69.23 100 69.02 69.20 500 -1.57% -1.70%
Provident Financialr 21.82 1.44% 0.31 24019 21.69 21.68 21.87 300 21.81 21.86 200 -0.32% 19.77%
Prudential Financial 101.56 1.67% 1.67 407150 101.25 101.08 102.29 400 101.53 101.56 100 -0.68% 27.96%
Public Storage 306.11 -0.13% -0.40 163790 307.80 305.57 308.51 100 306.05 306.14 100 -2.07% 32.73%
Raymond James Financ 130.03 1.25% 1.61 75117 129.27 128.94 130.13 100 129.96 130.08 100 -1.36% 34.23%
Rayonier 36.61 2.84% 1.01 334347 36.49 36.25 37.64 300 36.61 36.63 100 -4.58% 21.17%
Realty Income 70.34 0.27% 0.19 678528 70.50 70.22 70.78 500 70.34 70.35 200 -0.26% 12.84%
Redwood Trust 12.07 2.55% 0.30 393955 11.80 11.79 12.09 600 12.07 12.08 1400 -0.68% 34.05%
Regency Centers 64.69 2.63% 1.66 230240 63.48 63.23 64.92 100 64.70 64.73 100 -2.45% 38.25%
Regions Financial 19.51 1.19% 0.23 1135277 19.46 19.39 19.61 3000 19.51 19.52 1700 -0.67% 19.60%
Reinsurance Group of 119.23 1.79% 2.10 95236 118.49 117.87 120.12 100 119.22 119.36 200 8.03% 1.06%
RenaissanceRe 154.16 1.08% 1.64 47686 153.43 153.12 154.37 200 154.05 154.26 200 1.61% -8.02%
Riocan Real Estate I 22.40 0.63% 0.14 164008 22.37 22.30 22.47 300 22.40 22.41 1100 -1.07% 32.90%
RLI CORP. DL 1 107.90 0.28% 0.30 6258 108.29 107.81 108.29 200 107.78 108.05 200 0.31% 3.31%
Royal Bank of Canada 127.93 0.57% 0.73 554435 127.52 127.35 128.10 300 127.92 127.93 1700 0.44% 21.62%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 61.08 0.98% 0.59 26037 60.88 60.88 61.18 100 61.06 61.10 100 -0.31% 5.25%
Selective Insurance 80.23 1.11% 0.88 12112 79.89 79.82 80.59 100 79.98 80.28 200 1.01% 18.47%
Service Properties T 11.13 3.92% 0.42 281277 10.75 10.75 11.16 1300 11.12 11.14 400 -5.39% -6.79%
Signature Bank 235.69 2.47% 5.68 62017 230.62 230.01 236.25 100 235.46 236.20 200 -0.60% 70.01%
Simon Property Group 133.44 3.68% 4.74 906267 130.13 129.49 133.47 300 133.40 133.50 4500 2.78% 50.91%
SL Green Realty 72.10 1.84% 1.30 322761 71.55 71.28 72.28 300 72.05 72.12 100 -7.20% 15.46%
SLM CORPORATION 18.95 1.17% 0.22 282138 18.62 18.62 19.02 1000 18.94 18.95 200 -0.79% 51.17%
SMARTCENTRES REIT V. 30.05 0.77% 0.23 39345 30.00 29.92 30.11 600 30.07 30.09 2300 -1.36% 29.20%
St. Joe 45.05 1.81% 0.80 10680 44.66 44.60 45.14 200 45.14 45.26 100 -1.56% 4.24%
Starwood Property Tr 26.02 0.85% 0.22 172570 25.70 25.70 26.05 400 26.01 26.02 300 -1.07% 33.68%
State Street 87.11 0.60% 0.52 140587 87.24 86.86 87.55 100 87.08 87.12 100 0.41% 18.97%
Stifel Financial Co. 66.31 1.64% 1.07 62664 65.45 65.28 66.34 100 66.20 66.32 200 -2.07% 29.29%
Sun Life Financial 64.97 -0.13% -0.09 400659 64.81 64.34 65.11 1200 64.95 64.96 600 1.72% 14.93%
Sunstone Hotel Inves 11.35 1.57% 0.17 1028066 11.17 11.08 11.40 700 11.34 11.35 3900 -4.12% -1.41%
SVB Financial 561.71 2.49% 13.67 28089 552.60 552.39 561.98 300 560.78 562.39 200 -2.43% 41.31%
Synovus Financial Co 41.73 1.29% 0.53 161167 41.62 41.54 42.03 100 41.70 41.74 600 -0.05% 27.28%
T. Rowe Price Group 211.17 0.64% 1.34 113174 211.39 210.76 212.53 500 210.98 211.27 100 3.44% 38.60%
Tanger Factory Outle 17.04 4.03% 0.66 191520 16.45 16.41 17.04 100 17.04 17.05 200 -6.88% 64.46%
TFS Financial Co. 19.23 1.08% 0.20 15060 19.14 19.05 19.24 300 19.21 19.26 100 -2.96% 7.94%
TMX Group 145.65 7.09% 9.64 71234 137.63 137.63 145.69 100 145.53 145.73 100 1.55% 6.98%
Toronto-Dominion Ban 83.69 0.36% 0.30 534566 83.67 83.50 83.89 800 83.68 83.69 600 0.17% 15.95%
Travelers Companies 150.50 0.66% 0.98 123903 150.38 149.99 151.54 100 150.44 150.53 100 1.84% 6.52%
Truist Financial 55.30 1.31% 0.71 723076 55.17 55.00 55.52 700 55.30 55.31 300 -0.89% 13.90%
TRUSTMARK CORP. 29.42 1.41% 0.41 35801 29.29 29.09 29.54 200 29.35 29.42 200 -3.43% 6.22%
Two Harbors Investme 6.31 0.48% 0.03 1523692 6.24 6.16 6.36 10600 6.30 6.31 6000 -1.72% -1.41%
U.S. Bancorp 55.65 1.07% 0.59 903741 55.54 55.36 55.96 400 55.65 55.66 600 -1.75% 18.18%
UDR 55.22 0.66% 0.36 155105 55.27 55.16 55.45 300 55.20 55.21 100 -0.40% 42.75%
UMB Financial Co. 94.02 1.67% 1.54 21077 93.39 92.79 94.36 200 93.75 94.18 200 0.00% 34.05%
Umpqua Hldgs. 19.23 2.10% 0.40 329193 18.89 18.89 19.27 400 19.22 19.23 1500 -0.32% 24.37%
United Bankshares 34.37 1.36% 0.46 29683 34.02 34.01 34.47 600 34.31 34.37 300 -3.17% 4.66%
Unum Group 25.12 1.13% 0.28 1478292 25.08 24.97 25.77 800 25.12 25.13 400 -10.39% 8.28%
Valley National Banc 12.98 1.01% 0.13 490234 12.92 12.92 13.06 2600 12.98 12.99 2300 -1.68% 31.79%
Ventas 59.65 1.58% 0.93 192812 59.13 58.59 59.76 100 59.63 59.66 300 -1.38% 19.74%
Visa 239.83 1.34% 3.16 1575617 236.61 236.43 239.91 200 239.81 239.86 100 -4.16% 8.20%
Vornado Realty Trust 42.44 2.13% 0.88 251392 42.03 41.87 42.57 100 42.44 42.47 200 -5.89% 11.30%
Washington Federal 31.94 1.20% 0.38 26414 31.76 31.69 32.02 400 31.91 31.96 500 -1.12% 23.50%
Washington Real Esta 23.69 1.33% 0.31 43882 23.61 23.55 23.84 200 23.69 23.71 300 -4.30% 8.09%
Webster Financial Co 48.76 0.91% 0.44 100877 48.25 48.25 49.15 500 48.74 48.77 100 0.33% 14.64%
- - - - - - - - - - - 0.00% 0.00%
Wells Fargo 46.68 1.59% 0.73 7127703 46.05 46.01 46.79 1700 46.67 46.68 400 1.41% 52.92%
Welltower Inc 85.92 0.96% 0.82 208839 85.65 85.33 86.21 200 85.90 85.95 200 -2.62% 31.69%
WESTAMERICA BANCORPO 56.39 0.52% 0.29 4548 56.18 56.18 56.50 100 56.27 56.46 100 -0.81% 1.47%
WESTERN UNION 22.19 0.27% 0.06 1822102 22.23 21.97 22.79 1100 22.19 22.20 900 -4.41% 0.87%
Weyerhaeuser 34.06 0.06% 0.02 653358 34.30 33.99 34.60 600 34.06 34.07 400 -0.96% 1.52%
WHITE MTNS INS. GRP 1124.01 0.56% 6.31 879 1124.01 1124.01 1124.01 300 1115.44 1131.58 100 -1.15% 11.70%
Wintrust Financial C 71.80 1.97% 1.39 31220 70.98 70.57 72.16 100 71.78 71.95 400 -1.81% 15.26%
Zions Bancorp. 52.97 1.42% 0.74 207080 52.65 52.65 53.26 300 52.97 52.99 100 -0.25% 20.23%