18.06.2019 23:27:44
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1185.04
USD
9.5500
0.81%
18.06.2019 22:20
 
Chart
Kursdaten
Kurs 1185.04 Eröffnung 1175.60
Diff. absolut 9.55 Tages-Hoch 1189.98
Diff. % 0.81 % Tages-Tief 1175.60
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 1175.49 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.06.2019 / 22:20
Währung USD Aktualisierungsstand 18.06.2019 / 23:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.64% 1194.4 982.5
1 Woche -0.61% 1190.3 1173.8
1 Monat 1.21% 1190.3 1127.2
3 Monate 3.39% 1194.4 1091.7
6 Monate 16.80% 1194.4 932.9
1 Jahr 5.79% 1194.4 932.9
3 Jahre 54.94% 1194.4 718.9
Benchmark:
20.02
13
SMI
17.64
18.5
SMI
-8.98
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.02,"chartHeight":22.873740232473,"year":2017,"ID_NOTATION":"13521301"},"2018":{"performance":-8.98,"chartHeight":18.892426413664,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":17.64,"chartHeight":22.245243443771,"year":2019,"ID_NOTATION":"13521301"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2019 23:27:44
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
Affiliated Managers 87.57 0.27% 0.24 773702 87.92 87.33 89.73 100 85.89 88.50 200 -3.16% -10.38%
AFLAC 54.92 0.68% 0.37 2554897 54.71 54.63 55.30 100 54.63 55.24 100 0.37% 19.73%
AGF ManagementPref. 5.25 0.00% 0.00 51900 5.29 5.24 5.29 5700 5.23 5.28 300 -3.14% 8.92%
AGNC Investment 16.74 -0.30% -0.05 7518841 16.82 16.71 16.95 100 16.74 16.80 900 - -4.28%
Alexandria Real Est. 148.74 -0.28% -0.42 1126683 150.06 147.54 150.91 100 130.00 149.98 300 -0.77% 29.43%
ALLIED PROP.REAL EST 48.60 0.75% 0.36 277878 48.31 48.25 48.68 100 48.41 48.60 100 -2.80% 8.84%
Allstate Corp 101.87 0.58% 0.59 1467333 101.30 101.07 102.05 100 99.73 103.74 200 0.49% 22.57%
American Campus Comm 47.04 -0.78% -0.37 343058 47.58 46.75 47.80 100 38.53 48.45 100 1.28% 14.54%
American Express 123.43 1.63% 1.98 2729166 122.81 122.21 125.05 100 122.98 123.54 100 -0.99% 27.41%
American Financial G 103.34 -0.14% -0.14 239104 103.48 102.80 104.20 100 82.84 110.00 1000 2.63% 14.30%
AIG 53.35 0.68% 0.36 3313752 52.89 52.86 53.55 100 52.28 54.74 300 -0.64% 34.46%
AMER. NATL INS.-TEXA 115.52 1.58% 1.80 44165 114.17 113.49 116.05 200 115.52 115.51 100 -0.28% -10.63%
American Tower 214.39 0.57% 1.22 1695961 214.30 213.33 215.96 100 210.92 214.39 100 2.02% 35.34%
Ameriprise Financial 150.04 1.52% 2.25 1026851 148.20 147.49 152.59 100 142.95 150.41 200 -2.29% 41.60%
Annaly Capital Manag 9.07 -0.55% -0.05 12409415 9.15 9.07 9.21 1900 9.08 9.09 400 1.79% -7.13%
AON 190.13 0.70% 1.32 657722 189.57 188.77 190.87 100 186.76 191.99 100 -1.08% 29.89%
Apartment Inv & Mgt 51.05 -0.60% -0.31 977073 51.65 50.69 51.86 200 42.11 54.25 100 0.21% 13.51%
Arch Capital Group 35.78 0.73% 0.26 845459 35.53 35.49 35.82 700 35.00 35.82 5800 0.28% 32.93%
Argo Group Intl 75.23 -0.16% -0.12 120966 75.61 75.13 76.25 2400 75.19 75.20 200 3.35% 12.04%
ARTIS REAL EST.INV.T 11.84 -0.34% -0.04 244265 11.83 11.83 11.97 200 11.84 11.90 4700 -0.17% 28.57%
Associated Banc-Corp 20.86 1.36% 0.28 1165045 20.52 20.52 21.20 100 20.57 21.95 500 -1.81% 3.99%
Assurant 107.39 0.58% 0.62 540165 106.77 106.43 108.00 100 98.00 130.10 100 3.19% 19.38%
Assured Guaranty 42.66 0.14% 0.06 652328 42.60 42.39 42.84 300 42.01 45.68 300 1.33% 11.29%
Avalonbay Communitie 208.62 -0.48% -1.01 639471 210.66 207.02 211.75 100 202.00 209.39 200 0.13% 20.44%
Axis Capital 59.81 -0.53% -0.32 394229 60.28 59.70 60.50 100 58.85 64.00 100 -0.08% 16.44%
BancorpSouth 28.44 2.67% 0.74 372122 27.77 27.71 28.55 200 28.43 40.00 1000 -2.12% 5.97%
Bank of America 28.62 2.47% 0.69 60060306 28.02 27.83 28.80 800 28.60 28.64 1100 -0.50% 13.35%
Bank of Hawaii Co. 80.51 1.69% 1.34 258674 79.21 78.79 80.56 100 78.85 85.23 100 -1.41% 17.60%
Bank of Montreal 100.51 0.95% 0.95 1118221 99.80 99.80 100.75 100 100.35 100.72 100 0.23% 11.63%
Bank of New York Mel 43.24 -1.62% -0.71 10899463 43.56 43.17 44.21 500 43.30 43.35 1000 -2.12% -6.63%
Bank of Nova Scotia 71.16 0.78% 0.55 2533620 70.76 70.75 71.42 1500 71.15 71.16 200 -0.16% 3.76%
BB & T Corp 49.37 0.82% 0.40 4128894 48.74 48.63 49.61 300 48.07 50.04 300 -1.23% 13.04%
Berkley, W.R. Co. 65.67 1.03% 0.67 547312 65.17 64.97 65.79 300 64.60 65.67 8300 1.01% 31.92%
Berkshire Hathaway ' 206.01 1.24% 2.53 3670077 204.47 203.98 206.46 500 206.01 206.29 500 -1.78% -0.34%
Blackrock 449.31 2.09% 9.19 535385 443.32 442.40 456.11 100 442.31 454.27 100 -0.83% 12.04%
BOARDWALK REAL EST. 41.29 1.03% 0.42 74265 40.85 40.85 41.29 100 41.08 41.29 800 0.29% 8.09%
BOK FINL CORP. DL-,0 75.54 1.89% 1.40 128768 74.29 73.94 75.71 100 71.00 90.00 100 -3.74% 1.10%
Boston Properties 136.35 -0.33% -0.45 468604 137.51 135.59 138.89 100 73.91 136.42 1200 1.61% 21.55%
Brandywine Realty Tr 15.29 -1.23% -0.19 1662413 15.59 15.28 15.69 200 12.85 16.10 100 -0.39% 20.28%
Brookfield Asset Mgm 64.18 1.49% 0.94 1344499 63.59 63.59 64.56 200 64.11 64.25 300 0.35% 20.87%
Brown & Brown 32.74 0.18% 0.06 930479 32.69 32.61 33.00 100 24.50 33.79 100 -0.03% 18.58%
Camden Property Trus 106.68 -0.71% -0.76 530908 107.87 106.25 108.14 100 47.16 106.72 2600 1.86% 22.02%
Canaccord Genuity 5.67 0.53% 0.03 345357 5.68 5.58 5.74 100 5.67 5.69 200 1.81% -2.25%
Canadian Imperial Bk 104.35 0.74% 0.77 1706352 103.76 103.76 104.65 1000 104.32 104.51 300 -0.22% 1.87%
Canadian Western Ban 28.90 0.49% 0.14 162176 28.84 28.67 28.99 1700 28.90 28.93 200 0.52% 10.45%
Capital One 91.29 1.49% 1.34 2205596 90.00 89.90 91.87 100 91.12 91.99 200 -0.53% 19.00%
Capitol Federal Fina 13.45 0.00% 0.00 289490 13.46 13.43 13.63 200 12.79 13.50 2000 -1.10% 5.32%
Cathay General Banco 34.62 1.44% 0.49 384247 34.11 34.10 34.87 200 34.59 34.62 5400 -1.84% 1.79%
CBL & Assoc. Propert 1.19 1.71% 0.02 1242006 1.17 1.16 1.22 300 1.15 1.22 4800 4.46% -39.06%
CBRE Group 'A' 50.23 1.13% 0.56 1217817 50.19 49.95 50.76 1000 45.00 55.00 600 -0.46% 24.05%
CDN APARTMENT PROP. 49.62 0.55% 0.27 260764 49.39 49.34 49.69 100 49.44 49.63 100 -0.28% 11.40%
Charles Schwab 40.91 0.74% 0.30 10179745 40.16 40.06 41.44 100 40.75 40.92 300 -6.23% -2.22%
CHARTWELL RETIREM.RE 15.56 0.39% 0.06 139065 15.55 15.50 15.62 2200 15.50 15.57 1600 3.20% 13.39%
Chimera Investment C 19.05 0.58% 0.11 1039203 19.07 18.97 19.12 100 19.00 19.12 400 0.21% 6.29%
Chubb Ltd 148.12 -0.18% -0.27 1608348 148.62 147.90 149.52 100 148.12 149.29 100 -0.40% 14.87%
CI Financial Co. 21.43 0.14% 0.03 661748 21.42 21.22 21.44 200 21.35 21.44 3900 0.80% 23.84%
Cincinnati Financial 103.90 0.58% 0.60 697929 104.33 103.40 104.43 200 89.44 107.00 500 1.25% 34.15%
CIT Group 50.60 1.91% 0.95 440759 49.79 49.60 50.73 500 49.83 52.39 500 0.32% 29.74%
Citigroup 67.98 2.16% 1.44 12198800 66.81 66.50 68.25 900 67.90 68.09 100 -0.86% 27.81%
CME Group 195.82 0.54% 1.05 1364653 194.96 194.79 196.84 100 195.42 200.08 100 -4.14% 3.53%
CNO Financial Group 16.53 2.54% 0.41 1149515 16.07 15.99 16.54 5100 16.52 17.73 100 -0.49% 8.33%
COLLIERS INTL GRP IN 93.84 1.12% 1.04 102059 93.35 91.27 94.85 100 93.62 93.87 100 1.16% 23.26%
Comerica 70.51 1.89% 1.31 1716300 68.63 68.63 70.94 300 67.00 70.88 400 -1.37% 0.74%
COMINAR REAL EST.INV 12.55 0.56% 0.07 202422 12.50 12.49 12.55 200 12.53 12.57 700 -0.24% 11.43%
Commerce Bancshares 58.66 0.70% 0.41 361644 58.33 58.14 59.00 100 57.48 59.93 100 -1.24% 3.34%
Corporate office Pro 28.59 -1.18% -0.34 930561 29.04 28.40 29.31 400 27.96 40.00 100 1.22% 37.57%
Cullen/Frost Bankers 92.69 1.75% 1.59 266644 91.20 90.84 93.05 1300 92.69 99.61 100 -2.30% 3.59%
Diamondrock Hospital 10.36 2.17% 0.22 1650446 10.23 10.20 10.41 200 8.85 10.50 3000 0.30% 11.67%
Digital Realty Trust 122.43 -0.05% -0.06 1116599 123.04 122.01 124.00 100 122.09 124.99 200 4.84% 14.96%
Discover Fin Serv 77.82 1.22% 0.94 1477635 77.13 76.77 78.76 300 77.65 78.22 100 -1.68% 30.35%
Douglas Emmett 41.57 -0.67% -0.28 415594 42.08 41.38 42.22 100 12.12 41.59 100 2.32% 22.62%
DREAM OFFICE R.E.I. 24.18 1.00% 0.24 124468 23.95 23.79 24.18 200 24.00 24.19 1000 1.35% 7.40%
Duke Realty Co. 32.07 -0.22% -0.07 1738311 32.30 31.81 32.41 100 25.53 34.99 500 2.52% 24.09%
DUNDEE CORP. A 1.02 2.00% 0.02 7000 1.00 1.00 1.04 1000 1.02 1.04 2000 1.01% -21.88%
E Trade Financial 46.05 1.95% 0.88 2777947 45.22 45.05 46.41 100 45.72 50.00 100 -3.15% 2.94%
E-L FINL CORP. LTD 770.99 -0.18% -1.39 541 772.01 770.99 772.01 100 768.00 771.00 100 -1.61% 4.37%
East West Bancorp 44.50 2.02% 0.88 1746855 43.66 43.29 44.86 200 39.72 44.90 100 -1.96% 0.21%
EastGroup Properties 116.84 0.53% 0.62 176082 116.75 116.06 117.63 100 100.00 118.62 200 1.37% 26.70%
Eaton Vance Co. 41.93 2.54% 1.04 783244 41.30 40.99 42.23 600 39.70 44.99 300 -0.37% 16.23%
EPR PROPERTIES DL -, 78.54 -0.03% -0.02 489254 78.98 78.27 79.85 200 77.26 79.94 200 -0.24% 22.69%
Equifax 132.76 0.12% 0.16 385668 133.50 132.55 134.27 100 90.22 133.90 100 1.84% 42.38%
Equity Commonwealth 33.73 -0.65% -0.22 425052 34.11 33.70 34.18 300 33.13 33.74 4600 1.59% 13.13%
Equity Lifestyle Pro 123.91 -0.39% -0.49 496756 125.40 123.55 125.68 100 123.41 125.89 100 0.73% 28.08%
Equity Residential 78.05 -0.79% -0.62 1449444 79.20 77.39 79.31 100 53.76 78.46 200 1.08% 19.18%
ERIE INDEMNITY CO. A 248.44 0.91% 2.25 129618 247.41 246.15 248.93 100 248.37 248.44 1400 3.32% 84.67%
Essex Property Trust 301.11 -0.40% -1.21 244596 302.84 299.05 303.63 100 235.56 302.45 100 2.13% 23.29%
Everest Reinsurance 250.14 -0.01% -0.02 273102 250.75 249.34 251.69 1500 250.06 253.00 100 -0.80% 14.88%
EXTENDICARE INC. 8.44 0.96% 0.08 361235 8.38 8.32 8.51 3200 8.40 8.45 800 -0.71% 31.65%
Extra Space Storage 108.35 -0.38% -0.41 1012475 109.23 107.17 109.23 100 96.10 108.99 400 -0.33% 20.20%
EZCORP 9.14 0.22% 0.02 176762 9.12 9.12 9.52 200 3.38 9.15 4600 -0.55% 17.98%
F.N.B. Co. 11.41 1.33% 0.15 1927440 11.25 11.19 11.51 100 11.19 11.63 100 -1.83% 14.43%
Fairfax Financial 642.00 0.49% 3.11 30166 640.21 636.00 644.00 100 641.00 643.20 300 1.57% 6.31%
Federal Realty Inves 134.50 -0.30% -0.40 339269 135.80 133.80 136.22 100 131.19 136.86 100 2.87% 14.28%
Federated Investors 32.00 2.14% 0.67 508737 31.62 31.55 32.23 100 24.73 33.50 200 -2.55% 18.00%
Fifth Third Bancorp 27.88 3.37% 0.91 8542670 26.98 26.90 27.91 500 27.84 28.18 600 -0.19% 14.62%
First American Finan 53.11 0.74% 0.39 1352830 53.20 52.89 54.06 100 52.41 53.86 100 0.23% 18.10%
First Capital Realty 22.27 0.36% 0.08 596065 22.22 22.10 22.27 200 22.18 22.34 10200 0.54% 17.72%
FIRST FIN. BANKSHS D 30.28 2.37% 0.70 396967 29.95 29.57 30.40 700 30.25 30.28 4800 0.17% 2.55%
First Horizon Nation 14.46 1.40% 0.20 4960531 14.27 14.18 14.60 1000 14.07 14.60 1000 0.35% 8.36%
First Midwest Bancor 20.87 2.56% 0.52 505662 20.25 20.01 20.98 7700 20.87 21.00 100 -1.02% 2.73%
FIRST NATIONAL FIN. 32.10 0.82% 0.26 9316 31.95 31.90 32.14 100 31.91 32.14 400 0.51% 15.95%
First Rep.Bank San F 95.92 0.68% 0.65 757841 95.60 95.56 97.43 200 93.96 97.20 200 -3.65% 9.63%
Franklin Resources 33.52 2.01% 0.66 3147433 33.05 32.94 33.70 100 30.00 34.90 100 -1.62% 10.79%
Franklin Street Prop 7.83 1.42% 0.11 226592 7.73 7.73 7.87 100 7.65 8.06 100 2.80% 23.92%
Fulton Financial Co. 16.16 1.44% 0.23 984865 15.87 15.87 16.27 600 16.03 16.30 500 -1.73% 2.91%
Gallagher & , Arthur 86.04 -0.29% -0.25 850824 86.32 85.63 86.61 300 80.01 87.00 300 -1.74% 17.08%
Genworth Financial ' 3.21 4.22% 0.13 5771390 3.08 3.05 3.25 100 3.20 3.24 100 -5.52% -33.91%
Genworth MI Canada 42.85 0.61% 0.26 97620 42.76 42.58 43.03 100 42.71 42.96 100 -1.00% 5.95%
Glacier Bancorp 40.24 3.05% 1.19 220991 39.18 39.18 40.34 100 40.22 40.24 500 -3.41% -1.44%
GMP Capital 2.35 2.62% 0.06 301055 2.29 2.25 2.36 100 2.31 2.35 1800 10.10% 21.81%
Goldman Sachs Group 194.98 2.17% 4.15 2362022 190.67 190.67 197.13 500 194.84 195.40 500 -1.69% 14.24%
Great-West Lifeco 30.20 0.37% 0.11 751221 30.07 29.76 30.32 100 30.19 30.30 300 -2.87% 6.78%
Greenhill & 13.96 -0.64% -0.09 139214 14.07 13.93 14.40 1900 13.95 14.40 200 -6.21% -42.42%
H+R REAL EST.INV.UTS 23.25 1.66% 0.38 531707 22.87 22.87 23.26 300 23.18 23.26 300 -0.78% 10.75%
Hancock Whitney 39.92 1.99% 0.78 433578 39.18 38.46 40.25 1100 39.91 39.95 300 -1.81% 12.96%
Hanover Insurance Gr 127.35 -0.58% -0.74 205137 128.37 127.09 129.65 200 127.31 130.08 100 2.74% 9.69%
Hartford FS 54.98 0.83% 0.45 2420040 54.48 54.42 55.02 100 52.90 59.68 100 -0.55% 22.68%
HCP 32.25 -0.65% -0.21 2628628 32.66 32.00 32.78 400 31.42 32.69 400 3.24% 16.22%
Healthcare Realty Tr 32.85 -0.33% -0.11 428353 33.12 32.64 33.36 400 31.94 33.50 200 2.23% 15.89%
Highwoods Properties 43.88 -1.37% -0.61 432094 44.42 43.86 44.87 300 43.19 44.99 300 1.16% 14.99%
Home Capital Group 19.17 1.00% 0.19 194987 19.01 19.01 19.34 200 19.08 19.23 200 0.32% 31.81%
Horace Mann Educator 41.35 1.80% 0.73 231387 40.72 40.60 41.71 100 40.53 43.07 100 -2.47% 8.46%
Hospitality Properti 25.31 1.40% 0.35 841108 25.16 25.08 25.47 400 24.27 26.10 100 2.25% 4.52%
Host Hotels & Resort 18.65 0.59% 0.11 5075622 18.64 18.52 18.93 200 18.50 18.97 900 0.32% 11.22%
Huntington Bancshare 13.37 1.83% 0.24 9424457 13.14 13.08 13.43 900 13.37 13.38 1000 -2.23% 10.15%
IA Financial Corp 53.35 1.27% 0.67 307142 52.86 52.53 53.62 100 53.16 53.45 100 2.33% 20.91%
IBERIABANK Co. 74.86 2.04% 1.50 299194 73.26 72.13 75.14 400 74.84 74.90 1800 -1.58% 14.13%
IGM Financial 38.17 1.73% 0.65 290156 37.62 37.60 38.36 200 38.04 38.31 100 -0.05% 20.92%
Intact Financial Co. 122.80 2.10% 2.53 465488 120.89 117.45 123.93 100 122.33 123.21 300 0.75% 21.25%
Intercont Exchange 84.69 0.77% 0.65 1682431 84.35 84.05 84.87 100 84.34 85.54 400 -2.37% 11.56%
International Bancsh 37.57 2.29% 0.84 168640 36.81 36.73 37.91 3700 37.57 37.58 100 -0.70% 6.77%
Invesco 20.35 0.99% 0.20 4438116 20.20 20.09 20.64 700 20.01 20.58 700 -1.61% 20.37%
Invesco Mortgage Cap 16.25 0.68% 0.11 808705 16.17 16.17 16.33 100 16.24 16.38 600 0.94% 11.46%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 137.41 2.82% 3.77 413489 134.69 134.21 137.64 700 137.30 168.00 100 0.09% 5.56%
JPMorgan Chase 110.71 1.36% 1.49 11056713 109.01 108.98 111.41 3600 110.52 110.80 200 -1.02% 11.88%
KEMPER CORP. DL-,10 89.31 3.31% 2.86 587523 86.64 86.64 89.55 3400 89.31 89.33 500 0.73% 30.24%
Keycorp 17.20 1.90% 0.32 9999185 16.88 16.80 17.23 200 17.11 17.29 100 -0.24% 14.21%
Kilroy Realty Co. 77.79 -0.01% -0.01 296005 78.29 77.36 78.69 100 45.04 77.79 3400 3.14% 23.73%
Kimco Realty 18.99 -0.11% -0.02 3179301 19.15 18.84 19.29 800 18.73 19.41 700 4.28% 29.76%
Laurentian Bank of C 45.42 0.07% 0.03 225711 45.40 45.16 45.54 500 45.37 45.48 300 1.11% 19.23%
Legg Mason 36.27 0.75% 0.27 656873 36.15 36.15 36.78 400 34.01 37.32 400 -2.68% 41.12%
Lexington Realty Tru 9.67 -0.21% -0.02 4136394 9.75 9.58 9.88 800 9.41 9.99 900 4.76% 18.03%
Liberty Property Tru 50.65 0.24% 0.12 737148 50.81 50.11 51.07 100 39.50 54.79 100 2.16% 20.65%
Lincoln National 63.40 1.54% 0.96 1268090 62.22 62.22 63.89 100 61.30 63.80 500 -2.04% 21.69%
Loews 53.39 0.85% 0.45 776611 52.92 52.90 53.52 100 52.22 60.50 300 -2.02% 16.30%
M and T Bank 166.99 1.24% 2.05 421816 164.85 164.33 167.94 100 154.00 180.00 100 -1.59% 15.24%
Macerich 35.13 -0.03% -0.01 1366012 35.47 35.01 35.94 100 34.23 35.60 500 -0.03% -18.81%
Mack-Cali Realty Co. 24.06 -0.37% -0.09 239439 24.28 23.94 24.50 100 20.87 27.50 200 3.78% 23.28%
Manulife Financial C 23.73 2.15% 0.50 6098404 23.30 23.30 23.90 1200 23.70 23.76 4000 -1.40% 19.93%
Markel Co. 1084.93 0.67% 7.18 44836 1078.34 1077.75 1086.23 10 1020.00 1100.00 110 -0.15% 3.82%
Marsh & McLennan Cos 97.19 0.13% 0.13 2192603 97.13 96.54 97.66 200 96.81 98.61 200 -2.16% 21.71%
MasterCard 258.81 -0.15% -0.39 3919188 261.70 255.07 262.25 400 258.81 259.26 100 -2.59% 37.40%
MBIA 9.37 1.08% 0.10 484918 9.33 9.23 9.38 100 8.87 10.49 500 2.54% 3.92%
Mercury General Co. 61.00 1.51% 0.91 378828 60.24 60.06 61.03 600 60.95 62.50 500 0.42% 16.21%
MetLife 48.71 0.77% 0.37 3579263 48.35 48.15 49.00 300 48.01 49.99 300 -0.17% 17.73%
MFA Financial 7.15 0.00% 0.00 2383085 7.19 7.12 7.22 500 7.11 7.20 400 0.14% 7.04%
Mid-America Apartm. 117.79 -0.86% -1.02 410087 119.41 117.40 119.41 100 117.89 118.48 200 1.45% 24.15%
Moodys 194.04 1.16% 2.22 609714 191.96 191.96 194.66 300 192.82 196.90 100 -0.07% 36.98%
Morgan Stanley 43.34 1.95% 0.83 10094492 42.57 42.44 43.81 100 43.34 43.53 100 -1.80% 7.21%
MSCI 233.59 0.43% 1.00 439732 233.13 233.13 235.65 100 200.00 237.48 500 -4.67% 57.76%
NASDAQ Inc 95.91 0.78% 0.74 517247 95.43 95.26 96.33 500 95.88 95.91 600 -1.55% 16.67%
National Bank of Can 62.30 0.58% 0.36 1630512 62.03 61.81 62.48 500 62.21 62.31 200 -0.21% 10.51%
National Retail Prop 55.05 -0.70% -0.39 873229 55.62 54.61 55.92 300 53.41 59.11 100 2.42% 14.29%
New York Community B 9.56 -0.62% -0.06 5653992 9.62 9.53 9.85 300 9.51 9.99 100 -5.41% 2.23%
Northern Trust 86.40 0.62% 0.53 1238393 85.18 84.90 87.66 100 86.36 86.99 100 -2.85% 2.73%
Ocwen Financial Co. 1.70 1.80% 0.03 214473 1.68 1.67 1.75 100 1.61 1.75 100 3.09% 24.63%
Old National Bancorp 16.64 2.02% 0.33 481919 16.32 16.32 16.68 100 14.75 16.70 2400 -0.91% 5.91%
Old Republic Intl Co 22.57 -0.09% -0.02 780187 22.67 22.54 22.75 700 22.16 23.00 200 0.67% 9.82%
Omega Healthcare Inv 37.12 -0.78% -0.29 2858228 37.60 36.80 37.73 400 36.46 37.59 400 3.74% 6.43%
Onex Co. 77.03 2.57% 1.93 246499 75.50 75.22 78.08 100 76.77 77.26 100 1.42% 1.01%
PacWest Bancorp. 38.56 2.31% 0.87 943879 37.75 37.52 38.83 400 36.75 39.09 400 -1.80% 13.25%
PARK NATIONAL DL 6,2 99.07 0.69% 0.68 32173 98.48 98.25 99.79 400 98.59 105.00 100 -1.43% 15.82%
Peoples United Finan 16.54 1.97% 0.32 2231009 16.24 16.21 16.56 300 16.52 16.56 100 1.00% 12.40%
PIEDMONT OFF. RLTY T 20.82 -0.24% -0.05 583417 20.93 20.77 21.11 100 16.29 21.43 400 1.26% 22.48%
PNC Financial Servic 134.43 1.43% 1.89 1781087 132.46 131.56 135.45 100 134.20 134.99 100 -1.37% 13.37%
POTLATCHDELTIC CORP. 39.07 3.74% 1.41 559262 37.91 37.91 39.55 500 39.05 39.07 1300 5.02% 19.03%
Power oration of Can 28.19 1.77% 0.49 858145 27.79 27.55 28.27 300 28.06 28.21 200 -2.53% 12.92%
Power Financial Co. 30.28 1.51% 0.45 1378043 29.94 29.72 30.52 200 30.27 30.43 300 -2.29% 15.49%
Principal Financial 55.99 2.06% 1.13 716871 55.17 54.87 56.17 100 54.14 57.00 4200 0.31% 24.20%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 37.31 -0.67% -0.25 214878 37.63 37.30 38.00 100 36.61 38.20 500 -2.42% -7.40%
Progressive 81.33 -0.16% -0.13 1730700 81.76 81.12 81.83 100 80.99 81.72 100 -1.37% 35.02%
Prologis Inc 80.48 -0.54% -0.44 2069070 81.43 80.12 82.04 200 80.07 80.94 200 3.20% 37.81%
Prosperity Bancshare 62.99 0.70% 0.44 2450813 62.59 61.85 63.15 200 60.90 63.21 200 -7.47% 0.40%
Provident Financialr 23.79 0.51% 0.12 150002 23.78 23.62 24.06 2600 23.78 28.10 100 -1.78% -1.91%
Prudential Financial 99.49 1.58% 1.55 1464690 98.00 97.64 100.13 100 98.50 100.05 100 -1.80% 20.10%
Public Storage 241.49 -1.11% -2.71 735217 244.93 240.02 246.09 100 208.36