17.04.2021 10:58:05
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1548.59
USD
7.7300
0.50%
17.04.2021 00:17
 
Chart
Kursdaten
Kurs 1548.59 Eröffnung 1540.86
Diff. absolut 7.73 Tages-Hoch 1552.98
Diff. % 0.50 % Tages-Tief 1540.86
Volumen - Umsatz -
Schlusskurs vom 16.04.2021 1540.86 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.04.2021 / 00:17
Währung USD Aktualisierungsstand 17.04.2021 / 10:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.53% 1553.0 1279.3
1 Woche 1.32% 1553.0 1519.1
1 Monat 3.77% 1553.0 1437.8
3 Monate 15.25% 1553.0 1279.3
6 Monate 34.24% 1553.0 1068.3
1 Jahr 59.92% 1553.0 920.2
3 Jahre 42.48% 1553.0 781.5
32.56
26.51
1.13
17.53
5.23
SMI
-0.54
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"13521301"},"2020":{"performance":-0.54,"chartHeight":8.531441564773,"year":2020,"ID_NOTATION":"13521301"},"2021":{"performance":17.53,"chartHeight":23.712712106641,"year":2021,"ID_NOTATION":"13521301"}}
{"2019":{"performance":26.51,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1793028980473,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":5.23,"chartHeight":17.301281664828,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.44131312378,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":13.52,"chartHeight":22.335841604399,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.324656439027,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.74711240926,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":11.74,"chartHeight":21.587525239168,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":25.009841978527,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.870603398198,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":8.16,"chartHeight":19.659288634514,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.594324694319,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.423605035154,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":12.69,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.04.2021 10:58:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 157.50 -0.20% -0.31 150157 158.26 157.08 158.74 100 155.00 159.61 100 1.20% 54.87%
AFLAC 53.45 1.17% 0.62 2763443 53.28 53.13 53.59 100 53.25 53.43 100 3.51% 20.19%
AGF ManagementPref. 7.49 0.27% 0.02 88879 7.45 7.42 7.52 3300 7.45 7.53 300 0.00% 23.19%
AGNC Investment 17.48 0.87% 0.15 4049813 17.36 17.34 17.50 1000 17.45 17.50 4100 2.46% 12.05%
Alexandria Real Est. 175.65 0.82% 1.43 658588 175.01 173.85 176.05 100 126.29 184.40 100 4.31% -1.44%
ALLIED PROP.REAL EST 42.20 -0.21% -0.09 82017 42.23 42.04 42.42 1100 42.11 42.36 100 0.24% 11.55%
Allstate Corp 122.20 0.50% 0.61 1856228 122.00 121.75 122.71 100 122.00 123.00 100 4.36% 11.16%
American Campus Comm 43.81 -0.27% -0.12 843001 44.18 43.61 44.23 100 35.00 46.00 100 1.13% 2.43%
American Express 149.99 0.98% 1.46 3479952 149.71 148.69 150.45 500 149.90 150.00 100 1.50% 24.05%
American Financial G 119.42 0.52% 0.62 309449 119.66 118.81 119.89 100 88.25 120.00 1000 1.00% 36.29%
American Internation 47.10 0.94% 0.44 4369094 47.11 46.85 47.69 100 46.84 47.10 500 1.07% 24.41%
AMERICAN NATL GRP DL 113.20 -0.01% -0.01 25016 113.24 111.86 113.84 300 112.66 113.00 100 2.38% 17.77%
American Tower 248.62 0.59% 1.46 1752988 248.39 245.70 250.02 100 237.00 249.97 100 3.42% 10.76%
Ameriprise Financial 248.77 0.51% 1.25 547256 248.98 246.26 249.22 100 113.96 268.73 100 3.31% 28.01%
Annaly Capital Manag 8.86 0.45% 0.04 11445925 8.85 8.85 8.90 300 8.86 8.90 9500 2.31% 4.85%
Aon PLC A 239.12 1.11% 2.62 1944105 238.14 235.80 240.02 100 185.00 249.86 100 0.89% 13.18%
Apartment Investment 6.38 0.63% 0.04 1659234 6.37 6.31 6.42 200 6.30 6.40 100 2.41% 20.83%
Arch Capital Group 40.08 -0.57% -0.23 1403746 40.64 39.87 40.67 200 39.46 41.07 100 0.05% 11.12%
Argo Group Intl 53.13 -0.17% -0.09 93038 53.49 52.71 53.55 100 25.00 53.80 100 -1.67% 21.58%
ARTIS REAL EST.INV.T 10.75 -0.37% -0.04 238906 10.80 10.70 10.80 400 10.72 10.75 700 -3.15% 0.84%
Associated Banc-Corp 22.08 1.56% 0.34 1049531 22.01 21.85 22.21 2000 18.50 22.35 200 1.47% 29.50%
Assurant 152.50 1.62% 2.43 377978 151.79 151.69 152.98 100 151.38 154.99 100 3.77% 11.95%
Assured Guaranty 45.65 0.82% 0.37 321109 45.54 45.28 46.02 100 45.10 46.10 100 3.54% 44.97%
Avalonbay Communitie 189.81 0.72% 1.35 661929 189.65 188.16 190.10 100 189.51 192.00 100 2.08% 18.31%
Axis Capital 53.58 0.37% 0.20 329981 53.59 53.18 53.95 300 39.58 57.00 100 4.85% 6.33%
BancorpSouth 31.16 -0.16% -0.05 965279 31.78 30.64 31.91 100 19.80 31.79 1200 -3.41% 13.56%
Bank of America 39.15 1.06% 0.41 60633444 39.31 38.91 39.42 1300 39.11 39.14 300 -2.10% 29.17%
Bank of Hawaii Co. 91.72 1.29% 1.17 151096 91.42 90.64 92.11 500 91.45 100.00 1400 1.07% 19.71%
Bank of Montreal 114.82 0.23% 0.26 1817323 115.00 114.44 115.11 100 114.78 114.83 500 -0.06% 18.64%
Bank of New York Mel 46.07 -4.04% -1.94 9955790 47.05 45.80 47.50 2900 46.12 46.25 2600 -5.24% 8.55%
Bank of Nova Scotia 77.59 0.21% 0.16 3954978 77.85 77.48 77.85 500 77.59 77.68 1900 -0.93% 12.78%
Berkley, W.R. Co. 79.91 0.63% 0.50 871316 80.00 79.30 80.29 100 78.18 81.00 700 0.36% 20.31%
Berkshire Hathaway ' 272.11 1.10% 2.97 4710925 270.47 270.11 272.97 100 271.75 272.49 900 2.29% 17.35%
Blackrock 811.45 -0.78% -6.39 774777 823.82 805.52 825.52 100 786.00 811.99 100 0.38% 12.46%
BOARDWALK REAL EST. 36.91 -0.91% -0.34 319404 37.27 36.70 37.27 100 36.90 37.03 2000 -1.20% 9.40%
BOK FINL CORP. DL-,0 91.38 2.23% 1.99 165559 89.73 89.73 91.70 1000 91.30 91.38 1200 2.00% 33.44%
Boston Properties 105.44 -0.04% -0.04 1193553 105.99 104.49 106.03 100 102.01 130.00 100 0.67% 11.54%
Brandywine Realty Tr 13.17 0.46% 0.06 1640679 13.19 13.07 13.29 200 12.66 13.29 400 3.54% 10.58%
Brookfield Asset Mgm 57.65 -0.57% -0.33 778951 57.81 57.33 58.26 100 57.50 57.69 1400 1.02% 9.56%
Brown & Brown 49.55 1.18% 0.58 863877 49.43 49.09 49.75 200 47.88 60.00 100 3.60% 4.51%
Camden Property Trus 116.05 0.80% 0.92 513720 115.67 114.97 116.31 100 95.17 118.98 300 3.31% 16.14%
Canaccord Genuity 11.77 2.26% 0.26 320486 11.66 11.28 11.77 100 11.77 11.79 1700 -3.84% 5.47%
Canadian Imperial Bk 124.80 0.54% 0.67 1222495 124.37 124.30 124.88 600 124.63 124.83 200 0.72% 14.79%
Canadian Western Ban 32.41 0.62% 0.20 412214 32.42 32.11 32.48 1000 32.33 32.46 1600 0.00% 13.24%
Capital One 136.68 1.34% 1.81 2888883 136.04 135.26 137.75 100 136.10 139.93 100 1.87% 38.27%
Capitol Federal Fina 13.14 -0.08% -0.01 228982 13.27 13.04 13.34 100 12.55 13.29 700 -0.68% 5.12%
Cathay General Banco 41.27 0.78% 0.32 290431 41.53 40.64 41.53 400 40.03 42.96 100 -0.29% 28.21%
CBL & Associates Pro 0.12 0.55% 0.00 495214 0.12 0.12 0.13 6100 0.09 0.14 3600 -1.08% 186.02%
CBRE Group 'A' 81.82 0.05% 0.04 1369512 82.20 81.31 82.50 100 81.20 82.00 100 1.74% 30.45%
CDN APARTMENT PROP. 56.10 -0.71% -0.40 257744 56.55 55.88 56.57 200 56.01 56.13 200 -0.11% 12.22%
Charles Schwab 64.74 -1.16% -0.76 10289601 65.74 64.34 65.83 100 64.59 64.96 500 -4.19% 22.06%
CHARTWELL RETIREM.RE 12.19 0.08% 0.01 153447 12.17 12.10 12.20 3300 12.17 12.20 400 -1.46% 8.94%
Chimera Investment C 12.83 -0.70% -0.09 2174568 12.98 12.83 13.05 100 12.84 12.93 500 -0.47% 25.17%
Chubb Ltd 162.77 0.41% 0.67 1600800 162.46 162.46 164.17 100 158.13 177.00 100 1.29% 5.75%
CI Financial Co. 19.36 -0.15% -0.03 738143 19.43 19.18 19.44 5000 19.35 19.40 900 0.21% 22.69%
Cincinnati Financial 106.41 -0.08% -0.09 690480 106.84 105.84 107.55 300 85.36 109.00 200 1.26% 21.79%
CIT Group 52.82 0.61% 0.32 790259 53.23 52.41 53.23 100 50.00 54.25 16900 0.97% 47.13%
Citigroup 72.45 -0.12% -0.09 28478391 73.32 71.69 73.57 200 72.30 72.42 600 0.04% 17.50%
CME Group 207.58 1.73% 3.53 1271293 205.23 205.16 208.54 100 207.50 209.45 100 1.44% 14.02%
CNO Financial Group 25.67 1.22% 0.31 733138 25.67 25.58 25.95 100 25.48 31.22 100 1.70% 15.47%
Colliers Internation 131.49 1.65% 2.13 29318 129.97 129.18 132.81 100 130.97 133.38 200 2.43% 16.08%
Comerica 70.16 0.56% 0.39 1561553 70.94 69.77 71.61 200 68.10 70.50 400 -1.86% 25.60%
COMINAR REAL EST.INV 9.67 0.21% 0.02 246267 9.69 9.65 9.71 900 9.65 9.74 400 0.62% 19.24%
Commerce Bancshares 77.14 0.52% 0.40 501154 76.50 76.38 77.44 100 74.81 77.45 900 -0.68% 17.41%
Corporate office Pro 27.64 1.25% 0.34 381026 27.44 27.37 27.76 100 21.47 29.03 100 2.18% 5.98%
Cullen/Frost Bankers 114.63 1.71% 1.93 313190 114.04 113.52 114.97 3000 110.85 115.64 100 3.88% 31.41%
Diamondrock Hospital 9.98 0.20% 0.02 1302547 10.11 9.97 10.16 100 8.00 11.95 100 -1.29% 20.97%
Digital Realty Trust 145.96 -0.87% -1.28 1292175 147.56 145.51 147.78 100 140.11 148.00 200 3.33% 4.62%
Discover Financial S 102.27 0.26% 0.27 1601423 103.11 101.45 104.00 400 102.05 102.99 500 2.09% 12.97%
Diversified Healthca 4.61 -1.81% -0.09 1118306 4.74 4.61 4.75 800 4.50 4.83 700 -2.74% 11.89%
Douglas Emmett 32.53 1.24% 0.40 688708 32.31 31.94 32.75 400 32.50 32.87 300 -0.25% 11.48%
DREAM OFFICE R.E.I. 21.32 -0.70% -0.15 95301 21.48 21.26 21.53 800 21.31 21.41 200 -1.66% 7.68%
Duke Realty Co. 44.48 0.50% 0.22 1737488 44.56 44.12 44.56 200 42.73 71.99 300 3.18% 11.28%
DUNDEE CORP. A 1.49 -0.67% -0.01 60552 1.50 1.47 1.50 5500 1.47 1.50 10400 4.20% 7.19%
E-L FINL CORP. LTD 931.00 0.00% 0.01 122 931.00 931.00 931.00 100 931.00 944.48 100 0.32% 0.00%
East West Bancorp 74.65 1.51% 1.11 474985 74.54 73.61 75.09 100 71.00 76.29 600 0.36% 47.21%
EastGroup Properties 151.91 -0.22% -0.34 113320 152.80 151.36 153.04 100 90.00 152.70 100 2.06% 10.03%
EPR Properties 47.96 0.23% 0.11 426406 47.85 47.46 48.22 1000 47.75 48.75 100 0.38% 47.57%
Equifax 190.98 1.40% 2.63 801767 189.09 188.25 191.60 100 164.00 193.00 100 2.78% -0.96%
Equity Commonwealth 28.60 0.56% 0.16 1236524 28.60 28.40 28.68 200 28.57 30.25 200 1.42% 4.84%
Equity Lifestyle Pro 67.40 0.36% 0.24 556605 67.44 66.96 67.72 300 67.40 75.00 200 3.53% 6.38%
Equity Residential 72.62 0.54% 0.39 2071195 72.59 71.89 72.82 100 71.25 75.00 200 1.30% 22.50%
ERIE INDEMNITY CO. A 227.31 1.42% 3.19 86497 224.24 223.50 228.37 300 227.27 227.32 1100 2.62% -7.45%
Essex Property Trust 289.49 0.11% 0.33 300913 291.00 287.07 291.16 100 269.00 294.00 100 2.17% 21.93%
Everest Re Group 262.10 -0.27% -0.70 228024 264.28 261.30 264.82 200 114.89 264.13 100 2.88% 11.97%
EXTENDICARE INC. 7.74 -1.15% -0.09 168677 7.85 7.70 7.89 200 7.73 7.74 10300 -1.15% 16.57%
Extra Space Storage 142.61 0.30% 0.43 559427 142.55 141.43 143.08 100 120.09 148.87 1000 3.06% 23.09%
EZCORP 5.23 0.19% 0.01 196375 5.25 5.22 5.30 100 5.11 5.30 1200 -2.61% 9.19%
F.N.B. Corp. 12.99 1.09% 0.14 2116348 12.98 12.85 13.10 500 12.80 13.16 100 0.78% 36.74%
Fairfax Financial 573.53 -0.12% -0.71 40257 575.88 571.26 580.00 100 571.00 573.82 100 0.55% 32.20%
Federal Realty Inves 106.96 1.34% 1.41 1292030 106.28 105.47 107.71 100 102.00 115.00 200 1.46% 25.66%
Federated Hermes B 31.12 -1.86% -0.59 655033 31.99 30.65 31.99 100 26.95 35.25 1000 -0.73% 7.72%
Fifth Third Bancorp 38.20 0.45% 0.17 5355483 38.24 37.96 38.76 300 38.19 38.40 600 -0.62% 38.56%
First American Finan 61.54 1.18% 0.72 625682 61.29 60.80 61.77 100 57.50 64.59 1000 2.74% 19.19%
First Capital Realty 17.45 -0.11% -0.02 176695 17.46 17.39 17.56 500 17.43 17.50 300 0.06% 28.78%
FIRST FIN. BANKSHS D 47.20 1.09% 0.51 330395 47.26 46.90 47.49 100 43.72 47.50 600 0.94% 30.48%
First Horizon 17.59 0.98% 0.17 3254595 17.61 17.47 17.76 1000 17.26 18.00 4900 1.44% 37.85%
First Midwest Bancor 21.96 1.10% 0.24 495661 22.19 21.79 22.19 1000 21.96 21.97 200 -0.05% 37.94%
FIRST NATIONAL FIN. 48.77 0.02% 0.01 19466 49.05 48.77 49.12 900 48.77 48.98 100 -0.65% 17.57%
First Republic Bank 179.62 1.58% 2.79 844646 178.00 178.00 180.26 100 178.81 180.62 100 4.55% 22.25%
Franklin Resources 30.05 -0.79% -0.24 1894479 30.48 29.83 30.60 100 29.97 30.30 100 -2.05% 20.25%
Franklin Street Prop 5.68 0.00% 0.00 214037 5.71 5.60 5.71 400 4.96 7.50 500 3.09% 29.98%
Fulton Financial Co. 17.22 0.79% 0.14 749189 17.36 17.10 17.44 9700 17.22 17.24 4000 -0.12% 35.38%
Gallagher & , Arthur 136.80 1.29% 1.74 776041 135.86 134.80 137.44 200 132.71 136.80 1000 3.21% 10.58%
Genworth Financial ' 3.62 2.26% 0.08 6120128 3.55 3.50 3.64 100 3.60 3.62 100 1.97% -4.23%
Glacier Bancorp 60.17 2.26% 1.33 275206 59.77 59.16 60.36 1300 60.16 60.21 400 2.82% 30.78%
Globe Life 104.41 2.26% 2.31 492867 103.43 103.41 104.62 100 97.66 109.40 200 5.03% 9.95%
Goldman Sachs Group 342.31 1.11% 3.76 4231858 340.29 338.62 343.74 100 342.25 342.64 800 3.48% 29.81%
Great-West Lifeco 34.94 1.13% 0.39 836443 34.67 34.55 35.16 1700 34.80 35.03 100 1.54% 15.12%
Greenhill & 18.91 5.00% 0.90 140877 18.21 18.17 18.93 100 18.25 18.98 2800 14.33% 55.77%
H+R REAL EST.INV.UTS 14.81 -0.40% -0.06 339924 14.88 14.75 14.92 23200 14.80 14.82 1600 0.20% 11.44%
Hancock Whitney 43.41 0.98% 0.42 256402 43.62 42.76 43.88 300 15.19 44.71 500 3.01% 27.60%
Hanover Insurance Gr 134.10 -0.61% -0.82 251183 136.03 133.08 136.31 100 109.83 135.10 100 -0.49% 14.69%
Hartford FS 66.25 -0.96% -0.64 2251265 67.35 66.08 67.67 100 66.20 67.00 100 -0.81% 35.26%
Healthcare Realty Tr 31.42 -0.16% -0.05 543355 31.67 31.41 31.68 300 28.85 31.55 900 2.51% 6.15%
Healthpeak Propertie 33.25 0.30% 0.10 3653761 33.30 33.02 33.32 100 32.36 35.00 500 2.66% 9.99%
Highwoods Properties 43.69 0.39% 0.17 595354 43.78 43.34 43.98 500 43.25 51.00 100 1.53% 10.24%
Home Capital Group 30.79 0.13% 0.04 120484 30.89 30.46 30.98 100 30.79 30.89 200 -1.47% 3.67%
Horace Mann Educator 42.23 0.00% 0.00 232888 42.51 42.04 42.52 100 34.39 45.80 700 0.86% 0.45%
Host Hotels & Resort 17.48 -0.46% -0.08 5918814 17.76 17.47 17.78 100 17.16 17.46 300 0.81% 19.48%
Huntington Bancshare 16.18 0.50% 0.08 14800591 16.29 16.09 16.46 1000 16.11 16.25 2000 -0.55% 28.11%
IA Financial Corp 68.70 0.25% 0.17 405062 68.69 68.40 70.13 300 68.64 68.97 100 -1.48% 24.50%
IGM Financial 40.30 0.17% 0.07 323759 40.26 39.77 40.41 100 40.20 40.48 200 2.47% 16.78%
Intact Financial Co. 163.44 0.80% 1.29 195764 162.75 162.16 163.87 100 163.00 163.86 100 2.82% 8.44%
Intercontinental Exc 120.73 0.73% 0.87 2414382 120.40 119.56 121.08 100 120.18 121.00 100 3.04% 4.72%
International Bancsh 47.25 1.68% 0.78 149871 47.07 46.60 47.31 300 47.26 47.31 1400 2.34% 26.20%
Invesco 26.57 -0.97% -0.26 2831623 26.99 26.36 27.08 300 26.52 27.68 100 0.95% 52.44%
Invesco Mortgage Cap 3.85 1.32% 0.05 5438457 3.82 3.78 3.85 2900 3.83 3.85 100 -2.04% 13.91%
Jones Lang Lasalle 179.18 -0.76% -1.38 268686 181.39 177.85 182.27 100 110.00 215.68 100 -2.26% 20.77%
JPMorgan Chase 153.30 0.74% 1.13 13773412 153.87 152.69 154.51 100 153.00 153.39 300 -1.91% 20.64%
KEMPER CORP. DL-,10 82.85 -0.20% -0.17 171693 83.48 82.46 83.48 300 68.00 92.00 600 2.58% 7.84%
Keycorp 20.68 0.39% 0.08 7957707 20.86 20.62 20.98 400 20.60 20.75 1400 0.34% 26.02%
Kilroy Realty Co. 67.44 0.51% 0.34 711714 67.48 67.02 67.78 200 65.01 68.00 300 0.99% 17.49%
Kimco Realty 19.72 -1.05% -0.21 11434855 20.06 19.61 20.11 100 19.11 20.20 100 1.65% 31.38%
Laurentian Bank of C 40.17 -0.52% -0.21 204588 40.58 40.09 40.58 2000 40.08 40.21 2000 -1.13% 28.75%
Lexington Realty Tru 11.64 -0.34% -0.04 1069561 11.73 11.56 11.73 800 11.39 11.76 100 1.93% 9.60%
Lincoln National 65.01 1.28% 0.82 1298522 65.00 64.61 65.76 100 49.64 66.50 400 3.68% 29.22%
Loews 54.37 0.63% 0.34 541159 54.43 54.06 54.58 1000 48.00 55.00 100 1.42% 20.77%
M and T Bank 153.86 -0.02% -0.03 1136861 156.45 152.96 157.01 100 152.40 153.77 100 0.15% 20.86%
Macerich 12.60 0.80% 0.10 10744448 12.50 12.48 13.00 200 12.55 12.65 100 3.53% 18.09%
Mack-Cali Realty Co. 16.26 0.37% 0.06 426200 16.33 16.12 16.46 200 14.80 16.98 500 2.46% 30.50%
Manulife Financial 26.97 0.78% 0.21 3454890 26.95 26.83 27.17 2400 26.95 27.00 5400 -0.19% 19.07%
Markel 1214.63 0.77% 9.33 43568 1208.71 1205.51 1218.88 10 960.00 1225.00 10 3.38% 17.55%
Marsh & McLennan Cos 127.44 0.38% 0.48 2206734 127.76 126.54 128.02 100 124.62 128.13 400 1.00% 8.92%
MasterCard 386.17 -0.08% -0.32 2725766 389.00 383.67 389.10 200 385.31 386.49 300 1.60% 8.19%
MBIA 9.98 -0.30% -0.03 279745 10.10 9.95 10.17 100 9.41 10.38 100 -0.60% 51.67%
Mercury General Co. 66.14 1.57% 1.02 252530 65.60 65.29 66.35 100 61.88 66.78 600 3.67% 26.68%
MetLife 63.07 1.24% 0.77 4072486 62.94 62.58 63.36 200 63.03 63.23 1000 1.86% 34.33%
MFA Financial 4.30 1.90% 0.08 5558845 4.24 4.23 4.41 10600 4.26 4.30 400 3.37% 10.54%
Mid-America Apartmen 151.02 0.99% 1.48 717675 150.67 149.90 151.37 100 88.97 177.50 100 2.84% 19.20%
Moodys 322.00 1.10% 3.49 1931080 320.41 318.02 322.44 100 288.11 588.88 100 2.45% 10.94%
Morgan Stanley 78.59 -2.76% -2.23 29086410 81.00 77.76 81.68 100 78.51 78.62 500 -2.64% 14.68%
MSCI 473.52 0.82% 3.87 312847 472.94 465.67 474.46 200 460.00 479.00 100 5.58% 6.04%
NASDAQ Inc 160.17 0.07% 0.12 1012605 160.92 159.63 161.51 100 159.11 162.99 100 2.61% 20.66%
National Bank of Can 87.92 1.21% 1.05 1007831 87.03 86.88 88.04 700 87.78 87.98 100 2.23% 22.72%
National Retail Prop 45.74 -0.59% -0.27 851078 46.20 45.73 46.40 100 44.83 46.00 100 1.11% 11.78%
New York Community B 12.55 -0.40% -0.05 4674073 12.71 12.52 12.79 500 12.50 12.64 5500 0.40% 18.96%
Northern Trust 106.91 -1.49% -1.62 1496698 109.44 106.09 109.47 100 101.75 109.00 300 -1.66% 14.78%
Ocwen Financial Co. 25.03 -1.92% -0.49 80203 26.02 24.21 26.02 100 10.00 26.39 100 -10.25% -13.42%
Old National Bancorp 19.22 0.42% 0.08 573003 19.31 19.02 19.40 100 19.25 19.86 100 0.05% 16.06%
Old Republic Intl Co 23.73 0.89% 0.21 1781012 23.81 23.52 23.85 100 23.55 24.00 400 1.50% 20.40%
Omega Healthcare Inv 37.31 0.46% 0.17 1933205 37.30 37.22 37.65 1000 37.01 38.10 100 -0.74% 2.73%
Onex Co. 80.67 0.35% 0.28 81129 80.30 79.87 80.67 100 80.41 80.89 100 1.29% 10.42%
PacWest Bancorp. 40.18 1.75% 0.69 510159 40.21 39.51 40.38 100 38.00 41.00 400 0.53% 58.19%
PARK NATIONAL DL 6,2 129.97 0.94% 1.21 29432 130.91 127.27 130.91 100 128.66 140.70 200 -0.19% 23.77%
Peoples United Finan 17.86 -0.28% -0.05 3817159 18.10 17.85 18.29 300 17.87 17.94 100 -0.72% 38.13%
PIEDMONT OFF. RLTY T 18.10 1.17% 0.21 904607 18.05 17.85 18.17 500 17.01 21.00 100 2.90% 11.52%
PNC Financial Servic 178.86 2.33% 4.07 2503424 177.51 176.62 180.25 100 171.50 178.92 200 -0.75% 20.04%
POTLATCHDELTIC CORP. 61.49 3.64% 2.16 555107 59.95 59.56 61.69 100 59.92 61.49 400 6.33% 22.93%
Power Corporation of 34.49 0.58% 0.20 2847754 34.35 34.31 34.67 1400 34.40 34.53 200 1.65% 18.00%
Principal Financial 63.22 0.11% 0.07 1489388 63.91 63.12 64.14 200 63.22 64.98 100 2.03% 27.43%
Proassurance Co. 27.93 2.50% 0.68 322761 27.97 27.35 28.25 300 23.84 28.07 200 2.76% 57.00%
Progressive 98.76 -1.63% -1.64 4278511 100.26 98.68 100.61 100 91.50 102.00 100 3.22% -0.12%
Prologis 112.56 0.18% 0.20 2373368 112.70 112.12 113.03 100 94.37 113.00 100 2.79% 12.94%
Prosperity Bancshare 76.46 1.65% 1.24 393492 75.72 75.59 76.60 700 65.33 80.00 100 1.46% 10.24%
Provident Financialr 23.28 0.22% 0.05 320832 23.52 23.03 23.52 100 16.51 23.63 300 0.87% 29.62%
Prudential Financial 98.88 1.62% 1.58 2218860 98.00 97.85 99.53 200 98.00 98.82 100 4.80% 26.66%
Public Storage 266.80 -0.35% -0.95 672497 268.60 266.61 268.74 100 266.01 266.80 200 3.46% 15.53%
Raymond James Financ 129.76 -0.18% -0.24 520509 130.98 128.66 131.30 200 128.50 150.00 1000 2.15% 35.63%
Rayonier 36.66 3.44% 1.22 734444 35.66 35.46 37.23 100 35.00 38.50 100 5.71% 24.78%
Realty Income 67.02 0.15% 0.10 2438170 67.17 66.82 67.38 100 66.90 67.20 200 2.81% 7.80%
Redwood Trust 10.29 0.00% 0.00 706249 10.30 10.29 10.44 300 10.20 10.47 300 -0.77% 17.20%
Regency Centers 59.46 0.56% 0.33 690315 59.63 58.80 59.64 400 59.13 60.00 100 1.88% 30.42%
Regions Financial 21.20 1.10% 0.23 5956682 21.25 21.02 21.36 400 20.58 21.24 5000 -0.14% 31.51%
Reinsurance Group of 132.07 0.41% 0.54 320035 133.02 131.21 133.40 100 70.00 132.12 100 2.26% 13.95%
RenaissanceRe 169.85 -2.13% -3.70 371630 174.61 169.74 175.12 100 121.00 190.00 100 0.49% 2.43%
Riocan Real Estate I 20.20 -0.30% -0.06 719448 20.23 20.15 20.33 2600 20.20 20.21 200 0.05% 20.60%
RLI CORP. DL 1 115.08 0.31% 0.35 110870 115.85 114.35 115.85 800 114.96 167.13 100 0.35% 10.49%
Royal Bank of Canada 118.49 0.40% 0.47 5376868 118.23 118.12 118.79 400 118.49 118.50 6000 1.18% 13.29%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 63.16 0.59% 0.37 390397 63.01 62.67 63.27 100 62.03 63.74 300 0.72% 9.90%
Selective Insurance 77.49 1.47% 1.12 334980 77.59 75.75 77.72 200 77.33 77.49 200 2.62% 15.69%
Service Properties T 12.43 0.24% 0.03 499635 12.57 12.38 12.63 200 12.11 12.43 300 -0.08% 8.18%
Signature Bank 227.56 -1.90% -4.41 633986 235.53 225.75 235.53 100 226.70 227.90 100 -0.31% 68.20%
Simon Property Group 117.12 2.23% 2.55 3249476 116.51 115.93 118.50 500 116.91 117.48 100 1.04% 37.34%
SL Green Realty 71.20 0.79% 0.56 952531 70.99 70.02 72.12 500 69.30 71.85 100 -1.39% 16.11%
SLM CORPORATION 19.27 1.80% 0.34 5028337 19.11 19.02 19.42 5300 19.32 19.46 200 0.94% 55.53%
SMARTCENTRES REIT V. 27.87 -0.68% -0.19 346362 28.14 27.82 28.21 1100 27.84 27.90 1000 0.36% 20.75%
St. Joe 46.02 0.15% 0.07 173664 46.23 45.78 47.04 100 42.02 48.80 200 2.75% 8.41%
Starwood Property Tr 25.51 0.31% 0.08 1565197 25.52 25.47 25.82 100 25.50 25.78 200 2.70% 32.18%
State Street 80.43 -7.03% -6.08 5681312 86.98 80.23 87.76 500 80.30 81.20 100 -6.99% 10.51%
Stifel Financial Co. 69.93 1.33% 0.92 696436 70.00 69.16 70.18 100 27.05 70.48 100 4.22% 38.59%
Sun Life Financial 65.36 0.91% 0.59 539933 65.10 64.99 65.52 100 65.15 65.47 1000 1.55% 15.48%
Sunstone Hotel Inves 12.65 0.64% 0.08 1382015 12.70 12.58 12.83 1000 11.75 13.02 300 3.27% 11.65%
SVB Financial 518.94 1.41% 7.23 457330 521.85 512.29 521.85 100 438.88 550.00 100 4.27% 33.81%
Synovus Financial Co 47.05 2.55% 1.17 985363 46.50 46.12 47.26 200 46.59 47.50 100 2.35% 45.35%
T. Rowe Price Group 177.82 0.27% 0.47 1201537 178.69 175.93 178.69 500 173.10 184.95 100 -0.95% 17.46%
Tanger Factory Outle 16.94 0.06% 0.01 2039367 17.00 16.84 17.63 100 16.88 17.30 1500 1.93% 70.08%
TFS Financial Co. 20.24 0.70% 0.14 125606 20.12 20.12 20.33 100 18.72 20.64 400 -1.03% 14.80%
TMX Group 136.47 0.92% 1.24 118210 135.08 134.35 136.56 100 135.27 136.55 1000 0.62% 7.34%
Toronto-Dominion Ban 82.88 0.31% 0.26 4232624 82.98 82.61 83.06 1000 82.80 82.88 200 0.00% 15.24%
Travelers Companies 155.95 1.03% 1.59 1315493 154.67 154.67 156.46 100 133.00 170.00 100 2.84% 11.10%
Truist Financial 57.84 1.08% 0.62 5864423 57.80 57.09 58.09 100 57.50 57.84 100 -3.63% 20.68%
TRUSTMARK CORP. 33.33 0.42% 0.14 141073 33.58 33.10 33.58 2800 33.33 33.37 200 -0.98% 22.04%
Two Harbors Investme 7.56 1.61% 0.12 3332505 7.47 7.46 7.57 1900 7.54 7.59 2100 2.02% 18.68%
U.S. Bancorp 57.86 2.72% 1.53 7934314 56.91 56.55 58.45 100 57.26 57.82 100 0.99% 24.19%
UDR 45.02 0.33% 0.15 1314615 45.18 44.72 45.23 200 43.62 49.99 100 2.18% 17.15%
UMB Financial Co. 94.34 1.09% 1.02 214885 94.60 89.04 94.99 100 94.31 94.43 300 1.63% 36.74%
Umpqua Hldgs. 18.34 1.16% 0.21 1162176 18.33 18.21 18.45 100 14.79 18.97 100 2.57% 21.14%
United Bankshares 39.37 1.05% 0.41 334654 39.50 38.89 39.74 400 38.00 42.00 300 1.00% 21.51%
Unum Group 29.10 0.73% 0.21 2341126 29.27 29.06 29.55 300 28.30 29.19 100 5.32% 26.85%
Valley National Banc 13.93 0.58% 0.08 1812319 13.99 13.83 14.03 5500 13.92 13.93 29700 0.94% 42.87%
Ventas 55.41 -0.41% -0.23 2247542 55.96 55.39 56.18 100 54.01 57.00 300 1.22% 12.99%
Visa 226.41 0.06% 0.13 6829350 227.17 225.76 227.80 400 226.25 226.50 600 1.75% 3.51%
Vornado Realty Trust 44.96 0.25% 0.11 1858057 45.12 44.48 45.43 1000 44.75 45.75 1000 -1.40% 20.41%
Waddell & Reed Finan 24.96 0.04% 0.01 395501 24.98 24.95 24.98 100 13.30 25.00 100 0.08% -2.00%
Washington Federal 33.06 2.54% 0.82 600967 32.55 32.44 33.22 300 30.21 35.20 300 6.34% 28.44%
Washington Real Esta 23.03 0.57% 0.13 312029 23.08 22.77 23.12 200 22.00 24.41 4400 2.08% 6.47%
Webster Financial Co 57.37 1.90% 1.07 326803 57.13 56.68 57.92 200 16.40 59.00 400 1.67% 36.11%
Weingarten Realty In 30.31 -1.49% -0.46 4506377 30.72 30.28 31.13 200 30.00 31.00 100 12.97% 39.87%
Wells Fargo 43.84 3.79% 1.60 57060176 42.67 42.58 44.13 5000 43.75 43.80 5000 8.25% 45.26%
Welltower Inc 75.69 -0.73% -0.56 1190763 76.80 75.62 76.87 100 68.49 77.70 100 0.77% 17.13%
WESTAMERICA BANCORPO 64.77 1.22% 0.78 174761 65.16 64.49 65.41 800 64.60 64.77 100 1.19% 17.15%
WESTERN UNION 25.89 0.50% 0.13 3074576 25.79 25.75 26.00 100 25.00 26.25 200 2.78% 18.00%
Weyerhaeuser 39.32 2.10% 0.81 3904440 38.80 38.78 39.48 200 39.00 40.00 300 4.74% 17.27%
WHITE MTNS INS. GRP 1164.11 0.07% 0.78 12658 1171.32 1156.40 1172.12 100 875.00 1319.00 200 0.73% 16.33%
Wintrust Financial C 78.20 2.41% 1.84 257055 77.26 76.72 78.54 1100 78.18 78.32 100 1.90% 28.01%
Zions Bancorp. 56.12 0.56% 0.31 1122384 56.38 55.85 57.10 100 52.90 56.15 200 0.33% 29.19%