20.01.2020 10:43:41
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1351.92
USD
6.1200
0.45%
18.01.2020 00:10
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.01.2020 1345.80 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.01.2020 / 00:10
Währung USD Aktualisierungsstand 20.01.2020 / 10:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 2.06% 1352.8 1312.9
1 Woche 1.93% 1352.8 1326.3
1 Monat 2.86% 1352.8 1311.8
3 Monate 9.61% 1352.8 1231.9
6 Monate 11.86% 1352.8 1153.2
1 Jahr 26.57% 1352.8 1062.9
3 Jahre 48.36% 1352.8 907.5
SMI
32.56
26.51
2.06
2.12
-8.98
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-8.98,"chartHeight":17.334754127064,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":32.56,"chartHeight":22,"year":2019,"ID_NOTATION":"13521301"},"2020":{"performance":2.06,"chartHeight":10.626311479885,"year":2020,"ID_NOTATION":"13521301"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.12,"chartHeight":10.757127819456,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.69,"chartHeight":9.7242358853741,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.84,"chartHeight":12.089380764634,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.63,"chartHeight":9.5595267645863,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.09,"chartHeight":10.692189102418,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.01.2020 10:43:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Affiliated Managers 85.64 -0.86% -0.74 294337 86.84 85.16 87.21 100 71.01 93.47 200 3.27% 1.06%
AFLAC 53.42 1.19% 0.63 3369765 52.89 52.79 53.46 200 45.00 55.41 100 2.59% 0.98%
AGF ManagementPref. 6.71 -0.15% -0.01 65800 6.75 6.62 6.75 1700 6.40 6.75 2800 3.23% 4.19%
AGNC Investment 18.25 0.22% 0.04 5443357 18.24 18.11 18.27 400 18.20 18.28 200 1.61% 3.22%
Alexandria Real Est. 162.90 -0.56% -0.91 1963376 164.15 162.80 164.36 100 162.50 163.38 100 2.73% 0.82%
ALLIED PROP.REAL EST 54.46 0.41% 0.22 253602 54.25 54.16 54.55 200 53.12 54.63 500 2.56% 4.59%
Allstate Corp 117.55 1.21% 1.40 1725663 116.40 115.85 117.62 300 117.11 117.69 100 3.61% 4.54%
American Campus Comm 46.33 -0.11% -0.05 869990 46.43 46.29 46.57 100 42.51 51.78 100 1.27% -1.49%
American Express 131.52 0.74% 0.97 3659734 131.45 130.79 131.86 100 131.53 131.60 400 3.33% 5.65%
American Financial G 111.28 0.53% 0.59 293375 110.86 110.86 111.76 200 104.24 111.57 100 1.46% 1.49%
AIG 52.90 1.03% 0.54 5818562 52.53 52.53 53.08 400 52.70 53.10 400 1.67% 3.06%
AMER. NATL INS.-TEXA 114.91 -0.86% -1.00 21422 115.70 114.11 116.30 100 114.73 114.90 100 -1.24% -2.35%
American Tower 233.42 0.51% 1.18 2352919 232.89 232.59 234.41 100 231.00 240.00 100 1.14% 1.57%
Ameriprise Financial 172.43 0.28% 0.48 777068 172.49 171.64 173.75 100 145.77 174.00 100 1.93% 3.51%
Annaly Capital Manag 9.70 0.52% 0.05 11152787 9.66 9.62 9.70 400 9.68 9.70 900 1.68% 2.97%
AON 211.85 0.81% 1.70 943269 210.90 210.36 211.96 100 187.85 224.15 100 1.82% 1.71%
Apartment Inv & Mgt 52.75 0.23% 0.12 726040 52.60 52.43 52.90 100 51.21 53.00 100 2.39% 2.13%
Arch Capital Group 45.17 1.37% 0.61 1385955 44.81 44.63 45.26 400 44.00 49.00 400 3.77% 5.32%
Argo Group Intl 70.11 0.70% 0.49 159313 70.00 69.53 70.44 100 69.91 69.85 200 2.44% 6.63%
ARTIS REAL EST.INV.T 12.00 -0.41% -0.05 270752 12.01 11.94 12.08 200 11.91 12.05 14100 3.27% 0.84%
Associated Banc-Corp 21.12 0.28% 0.06 1497048 21.15 21.04 21.27 400 19.95 22.30 4200 1.00% -4.17%
Assurant 133.77 1.67% 2.20 457967 131.79 131.43 133.80 100 124.00 134.05 100 1.00% 2.05%
Assured Guaranty 49.27 0.96% 0.47 329608 48.96 48.81 49.34 100 37.19 57.25 200 2.65% 0.51%
Avalonbay Communitie 216.07 0.55% 1.18 1213303 215.26 214.66 216.85 100 175.71 216.27 100 3.66% 3.04%
Axis Capital 61.02 0.54% 0.33 373855 60.72 60.55 61.17 1000 49.59 61.30 100 1.53% 2.66%
BancorpSouth 30.82 -0.06% -0.02 322549 31.12 30.78 31.15 100 30.76 36.55 1000 0.98% -1.88%
Bank of America 34.71 -0.03% -0.01 54156070 34.92 34.60 34.95 100 34.62 34.76 2500 -0.09% -1.45%
Bank of Hawaii Co. 94.13 0.13% 0.12 104593 94.43 93.99 94.43 100 90.98 94.40 1000 0.93% -1.08%
Bank of Montreal 103.80 0.43% 0.44 1545921 103.50 103.40 103.85 600 103.50 103.85 1300 2.35% 3.14%
Bank of New York Mel 46.18 -1.16% -0.54 12580024 46.85 45.86 46.96 200 46.06 46.60 300 -8.63% -8.25%
Bank of Nova Scotia 72.48 -0.08% -0.06 2719252 72.63 72.33 72.74 500 72.39 72.49 1000 0.68% -1.19%
Berkley, W.R. Co. 70.36 0.90% 0.63 775348 69.90 69.70 70.36 100 67.70 72.72 100 3.68% 1.82%
Berkshire Hathaway ' 230.20 0.20% 0.47 6603956 230.13 229.55 231.61 500 229.91 230.18 200 1.58% 1.63%
Blackrock 535.24 0.04% 0.24 669121 537.06 533.23 539.20 100 510.99 545.29 200 4.50% 6.47%
BOARDWALK REAL EST. 48.30 0.19% 0.09 99458 48.24 47.84 48.41 200 46.41 48.59 500 3.09% 5.16%
BOK FINL CORP. DL-,0 86.54 -0.10% -0.09 181394 86.98 85.95 87.06 1100 86.54 86.66 100 1.18% -0.98%
Boston Properties 139.56 0.20% 0.28 791809 139.63 139.09 140.73 100 71.03 155.00 100 3.32% 1.23%
Brandywine Realty Tr 15.82 0.38% 0.06 1636823 15.78 15.74 15.90 400 15.81 17.50 500 2.26% 0.44%
Brookfield Asset Mgm 81.38 1.13% 0.91 878042 80.69 80.55 81.89 200 81.10 82.00 5700 6.70% 8.46%
Brown & Brown 41.41 0.71% 0.29 1320173 41.27 41.14 41.43 200 34.55 41.47 600 2.50% 4.89%
Camden Property Trus 109.97 0.83% 0.90 962800 109.14 108.93 110.42 100 44.76 110.31 100 3.53% 3.65%
Canaccord Genuity 5.00 -0.60% -0.03 254418 5.03 4.99 5.16 500 4.80 5.15 600 5.04% 3.31%
Canadian Imperial Bk 108.77 0.16% 0.17 1250327 108.88 108.47 109.15 500 108.62 108.77 200 0.91% 0.66%
Canadian Western Ban 33.50 0.18% 0.06 107730 33.44 33.36 33.62 2300 33.33 33.62 900 0.48% 5.05%
Capital One 104.13 1.18% 1.21 2680051 103.10 103.01 104.47 100 88.00 104.13 400 2.54% 1.19%
Capitol Federal Fina 13.82 -0.79% -0.11 208677 14.03 13.82 14.03 1400 13.82 14.11 300 1.39% 0.66%
Cathay General Banco 37.90 -0.08% -0.03 281468 38.29 37.86 38.36 6700 37.90 37.91 100 1.59% -0.39%
CBL & Assoc. Propert 1.04 0.97% 0.01 724092 1.04 1.02 1.05 7100 1.02 1.05 100 1.96% -0.95%
CBRE Group 'A' 61.03 0.38% 0.23 1374318 61.09 60.77 61.44 200 54.00 61.14 100 1.31% -0.42%
CDN APARTMENT PROP. 55.66 -0.16% -0.09 619622 55.64 55.35 55.88 400 55.26 55.91 200 5.18% 5.00%
Charles Schwab 48.34 -1.35% -0.66 10257157 49.10 48.15 49.26 200 47.95 49.18 2000 1.13% 1.64%
CHARTWELL RETIREM.RE 14.45 -0.41% -0.06 612380 14.48 14.45 14.58 1000 14.41 14.56 4400 2.12% 3.96%
Chimera Investment C 21.13 -0.38% -0.08 649944 21.17 21.06 21.20 200 21.06 21.20 800 0.91% 2.77%
Chubb Ltd 153.69 0.67% 1.03 2009271 152.65 152.60 154.14 100 149.00 162.00 100 1.79% -1.27%
CI Financial Co. 23.15 0.48% 0.11 301894 23.03 23.01 23.22 2000 22.95 23.33 500 0.65% 6.63%
Cincinnati Financial 107.31 1.69% 1.78 576196 105.85 105.85 107.42 100 101.00 115.00 200 2.49% 2.05%
CIT Group 46.39 0.39% 0.18 711830 46.37 46.09 46.82 300 46.39 48.61 700 4.48% 1.67%
Citigroup 81.12 0.15% 0.12 12413057 81.16 80.81 81.40 100 80.80 81.12 900 2.36% 1.54%
CME Group 206.86 -0.14% -0.29 1262957 207.28 205.76 208.60 100 206.26 210.15 100 0.86% 3.06%
CNO Financial Group 18.27 -0.27% -0.05 994869 18.45 18.22 18.56 100 18.21 21.42 100 2.87% 0.77%
COLLIERS INTL GRP IN 109.34 1.28% 1.38 44903 108.10 108.08 110.00 100 106.50 110.00 100 4.84% 8.15%
Comerica 68.72 0.70% 0.48 2146028 68.69 68.11 69.09 1400 68.68 70.36 100 0.44% -4.22%
COMINAR REAL EST.INV 14.66 0.41% 0.06 301772 14.59 14.42 14.66 500 14.40 14.68 500 3.90% 3.53%
Commerce Bancshares 67.61 0.27% 0.18 542533 67.54 67.41 67.71 500 60.67 67.75 100 0.43% -0.49%
Corporate office Pro 29.99 -0.23% -0.07 357458 30.04 29.94 30.15 100 29.58 35.12 100 2.25% 2.08%
Cullen/Frost Bankers 96.14 -0.20% -0.19 200430 96.75 95.80 96.93 100 66.49 97.00 200 2.03% -1.68%
Diamondrock Hospital 10.54 -0.57% -0.06 1398366 10.63 10.53 10.66 1000 10.18 11.18 900 2.03% -4.87%
Digital Realty Trust 124.44 0.62% 0.77 1354987 123.82 123.15 124.78 200 115.00 135.00 100 3.38% 3.93%
Discover Fin Serv 84.44 0.96% 0.80 2736844 84.03 83.71 84.97 100 79.00 87.50 200 2.13% -0.45%
Diversified Healthca 8.37 -4.78% -0.42 1500065 8.77 8.36 8.85 1000 8.20 8.60 3000 2.32% -0.83%
Douglas Emmett 42.28 -0.24% -0.10 2360705 42.44 42.01 42.51 100 11.32 42.34 600 1.27% -3.69%
DREAM OFFICE R.E.I. 32.43 0.40% 0.13 104579 32.30 32.28 32.50 100 31.77 32.69 1000 2.95% 4.18%
Duke Realty Co. 35.67 0.79% 0.28 2482863 35.42 35.34 35.68 500 30.00 35.74 2000 2.15% 2.88%
DUNDEE CORP. A 1.26 1.61% 0.02 45495 1.24 1.21 1.26 11100 1.20 1.26 600 5.00% 5.88%
E Trade Financial 46.74 0.39% 0.18 3550972 47.45 46.68 47.81 200 46.26 46.75 100 0.95% 3.02%
E-L FINL CORP. LTD 827.00 1.32% 10.77 311 818.05 816.01 827.00 100 812.00 834.97 100 2.02% -0.24%
East West Bancorp 48.08 1.86% 0.88 1355405 47.65 47.35 48.17 4400 48.08 48.09 2900 1.69% -1.27%
EastGroup Properties 135.58 0.51% 0.69 138266 135.34 134.24 135.69 100 114.38 135.71 100 3.13% 2.19%
Eaton Vance Co. 47.39 -0.94% -0.45 450512 47.97 47.20 48.03 100 47.02 48.00 100 0.53% 1.50%
EPR PROPERTIES DL -, 72.54 -0.53% -0.39 315894 72.91 72.51 73.04 100 71.50 74.20 100 2.37% 2.69%
Equifax 153.03 1.33% 2.01 836683 151.42 150.46 153.62 100 94.14 153.20 100 4.30% 9.21%
Equity Commonwealth 32.83 0.00% 0.00 307057 32.85 32.77 32.97 300 32.11 34.35 100 1.05% 0.00%
Equity Lifestyle Pro 70.52 -0.20% -0.14 884286 70.75 70.41 71.17 100 67.00 73.00 100 1.02% 0.18%
Equity Residential 82.50 -0.01% -0.01 1797376 82.45 81.99 82.79 800 73.00 82.71 1000 1.53% 1.95%
ERIE INDEMNITY CO. A 169.49 0.69% 1.16 92891 168.98 167.18 169.94 300 169.46 169.66 600 2.98% 2.10%
Essex Property Trust 308.87 0.93% 2.84 383660 305.46 304.33 308.93 100 227.66 308.86 100 2.14% 2.66%
Everest Reinsurance 279.97 0.92% 2.54 205890 278.65 278.65 281.45 500 279.97 281.29 100 1.87% 1.13%
EXTENDICARE INC. 8.77 -0.11% -0.01 60918 8.78 8.75 8.84 1200 8.75 8.79 2000 2.10% 3.91%
Extra Space Storage 111.56 0.59% 0.65 1616416 111.12 110.21 112.00 100 100.83 129.80 200 3.52% 5.62%
EZCORP 6.35 1.60% 0.10 547108 6.30 6.28 6.43 5000 5.50 7.08 200 0.32% -6.89%
F.N.B. Co. 12.76 0.79% 0.10 3447270 12.72 12.59 12.76 200 10.56 13.00 2500 3.49% 0.47%
Fairfax Financial 612.66 0.68% 4.14 73087 608.67 607.08 614.97 100 605.00 614.99 100 0.83% 0.48%
Federal Realty Inves 129.53 0.21% 0.27 371245 129.21 129.08 130.50 100 120.00 138.69 100 2.87% 0.62%
Federated Investors 33.96 -1.34% -0.46 299244 34.64 33.93 34.75 100 28.22 34.05 100 2.20% 4.20%
Fifth Third Bancorp 29.45 0.20% 0.06 5281616 29.55 29.30 29.63 100 29.24 30.15 200 -1.04% -4.20%
First American Finan 60.02 0.82% 0.49 575498 59.60 59.49 60.14 200 41.96 61.93 100 2.25% 2.91%
First Capital Realty 21.29 -0.19% -0.04 926527 21.27 21.19 21.33 100 21.15 21.49 500 5.40% 3.00%
FIRST FIN. BANKSHS D 34.92 -0.41% -0.14 281613 35.33 34.80 35.37 2000 34.92 34.93 6900 1.64% -0.50%
First Horizon Nation 17.27 4.29% 0.71 11315356 17.01 16.83 17.34 1000 17.15 17.35 2000 6.80% 4.29%
First Midwest Bancor 22.30 -0.22% -0.05 382936 22.53 22.25 22.53 100 22.30 22.50 100 -0.71% -3.30%
FIRST NATIONAL FIN. 38.95 0.49% 0.19 23597 38.81 38.78 39.02 1000 38.55 39.00 2000 -0.56% 2.28%
First Rep.Bank San F 118.18 -0.75% -0.89 1624480 119.81 118.00 119.81 100 108.00 120.00 100 3.39% 0.62%
Franklin Resources 25.74 -0.08% -0.02 2722558 25.84 25.59 25.93 100 24.85 27.84 100 2.88% -0.92%
Franklin Street Prop 7.96 -0.13% -0.01 400631 8.07 7.93 8.08 100 7.97 9.77 100 1.53% -7.01%
Fulton Financial Co. 17.32 -1.09% -0.19 812152 17.60 17.29 17.62 500 17.12 17.65 100 0.76% -0.63%
Gallagher & , Arthur 96.45 0.42% 0.40 629103 96.33 96.12 96.70 100 59.57 119.00 100 1.06% 1.28%
Genworth Financial ' 4.30 -0.23% -0.01 2691474 4.33 4.23 4.33 500 4.13 4.35 300 -2.27% -2.27%
Genworth MI Canada 60.91 0.51% 0.31 162821 61.09 60.74 61.39 100 60.70 61.25 800 4.42% 7.20%
Glacier Bancorp 45.21 0.00% 0.00 222774 45.52 45.01 45.52 1800 45.15 45.21 300 2.03% -1.70%
Globe Life 104.45 0.00% 0.00 613820 104.82 104.06 105.36 100 93.80 105.50 400 0.19% -0.76%
GMP Capital 2.00 1.01% 0.02 24086 1.99 1.96 2.00 100 2.00 2.14 1000 -0.25% 3.63%
Goldman Sachs Group 249.46 -0.10% -0.26 3108371 250.23 248.00 250.46 400 249.10 249.46 300 3.04% 8.49%
Great-West Lifeco 34.07 0.47% 0.16 1235900 33.87 33.87 34.26 10000 33.96 34.25 3500 0.32% 2.44%
Greenhill & 17.44 1.34% 0.23 139068 17.26 17.22 17.45 100 17.24 17.50 100 11.08% 2.11%
H+R REAL EST.INV.UTS 21.50 -0.09% -0.02 499957 21.50 21.32 21.51 100 21.39 21.60 11500 2.48% 1.90%
Hancock Whitney 43.56 -0.34% -0.15 639450 44.05 43.20 44.05 5600 43.55 43.56 100 0.65% -0.73%
Hanover Insurance Gr 139.28 0.30% 0.42 188056 138.96 138.27 139.96 100 112.69 139.64 100 1.70% 1.91%
Hartford FS 61.22 1.58% 0.95 2080528 60.55 60.52 61.21 200 57.85 61.27 500 2.44% 0.74%
Healthcare Realty Tr 34.55 0.09% 0.03 475375 34.62 34.40 34.68 300 32.75 34.67 600 3.88% 3.54%
Healthpeak Propertie 36.25 -0.49% -0.18 4382656 36.36 36.09 36.50 100 30.00 37.64 100 3.78% 5.16%
Highwoods Properties 50.48 0.60% 0.30 975853 50.20 50.16 50.50 100 40.00 50.57 500 3.04% 3.21%
Home Capital Group 33.30 -0.86% -0.29 267325 33.70 33.27 33.79 500 33.00 33.70 500 -1.01% 1.03%
Horace Mann Educator 44.61 0.54% 0.24 109573 44.80 44.34 45.13 100 35.60 44.63 200 3.38% 2.18%
Host Hotels & Resort 17.88 0.00% 0.00 6042903 17.92 17.84 18.02 100 17.10 18.82 100 2.05% -3.61%
Huntington Bancshare 14.71 0.34% 0.05 9582930 14.74 14.61 14.77 1000 14.60 14.75 200 2.29% -2.45%
IA Financial Corp 73.76 1.04% 0.76 233814 72.95 72.95 74.47 200 72.50 74.00 100 0.75% 3.41%
IBERIABANK Co. 78.22 3.77% 2.84 1008335 75.98 75.66 78.60 100 71.38 79.48 100 6.64% 4.53%
IGM Financial 39.41 0.51% 0.20 131767 39.06 39.06 39.42 100 38.01 39.49 1400 2.12% 5.71%
Intact Financial Co. 143.54 -0.42% -0.61 264039 144.34 143.49 145.01 600 142.40 144.98 100 -0.46% 2.22%
Intercont Exchange 96.77 0.52% 0.50 2468719 96.05 96.05 97.05 600 95.15 100.00 13100 2.67% 4.56%
International Bancsh 42.90 -0.41% -0.17 126925 43.45 42.74 43.47 3700 42.90 42.92 500 0.28% -0.39%
Invesco 18.32 0.33% 0.06 4701401 18.33 18.19 18.54 800 18.27 18.60 300 3.50% 1.89%
Invesco Mortgage Cap 17.18 0.53% 0.09 1496433 17.11 17.10 17.26 300 16.79 17.33 400 1.24% 3.18%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 171.94 0.50% 0.86 194814 171.85 170.90 172.47 100 144.27 172.06 100 0.82% -1.23%
JPMorgan Chase 138.20 0.69% 0.95 14697672 137.54 137.32 138.28 200 138.01 138.19 1000 1.57% -0.86%
KEMPER CORP. DL-,10 78.80 -0.96% -0.76 169416 79.61 78.77 79.84 100 69.55 91.00 700 1.60% 1.68%
Keycorp 19.59 0.93% 0.18 9686798 19.54 19.42 19.60 200 18.45 19.89 200 0.72% -3.21%
Kilroy Realty Co. 82.30 0.34% 0.28 270076 82.07 81.98 82.79 100 8.00 82.49 100 1.67% -1.91%
Kimco Realty 20.27 -0.34% -0.07 3327482 20.38 20.25 20.45 100 18.50 30.00 400 4.48% -2.12%
Laurentian Bank of C 44.64 0.59% 0.26 149068 44.45 44.36 44.83 200 44.50 44.80 500 0.88% 0.47%
Legg Mason 37.75 -1.41% -0.54 724128 38.31 37.66 38.45 1700 36.11 38.50 600 5.21% 5.12%
Lexington Realty Tru 10.91 -0.37% -0.04 1280150 10.99 10.90 10.99 100 9.89 17.02 500 2.06% 2.73%
Liberty Property Tru 63.55 0.95% 0.60 1012065 62.94 62.94 63.90 100 45.09 64.23 100 5.48% 5.83%
Lincoln National 60.04 1.42% 0.84 1393607 59.34 59.15 60.15 100 54.95 61.20 100 1.80% 1.75%
Loews 52.39 0.48% 0.25 1064038 52.29 52.21 52.67 100 49.05 55.33 600 0.61% -0.19%
M and T Bank 163.03 -0.56% -0.92 755015 164.46 162.75 164.72 100 162.00 182.02 100 -1.78% -3.96%
Macerich 25.76 -0.69% -0.18 1788664 25.96 25.64 26.06 200 25.40 26.35 400 3.00% -4.31%
Mack-Cali Realty Co. 23.56 -0.38% -0.09 493212 23.71 23.53 23.89 200 20.36 33.00 200 3.93% 1.86%
Manulife Financial C 27.61 1.32% 0.36 2886890 27.28 27.25 27.64 400 27.30 27.63 3400 -0.07% 4.74%
Markel Co. 1192.76 0.86% 10.22 32221 1182.00 1178.16 1194.69 10 1169.40 1200.00 10 2.63% 4.34%
Marsh & McLennan Cos 114.15 1.18% 1.33 2238899 113.08 113.07 114.15 100 111.16 125.00 1000 2.19% 2.46%
MasterCard 323.66 1.05% 3.36 4821044 321.43 319.24 324.03 400 323.01 323.89 200 4.01% 8.40%
MBIA 9.33 0.32% 0.03 749391 9.33 9.25 9.35 500 8.50 21.25 100 3.32% 0.32%
Mercury General Co. 47.90 -1.24% -0.60 220515 48.40 47.77 48.81 100 46.50 49.56 100 1.23% -1.70%
MetLife 52.61 0.79% 0.41 6101680 52.34 52.19 52.66 100 49.94 53.36 100 0.27% 3.22%
MFA Financial 7.88 0.13% 0.01 2182393 7.88 7.85 7.88 200 7.75 7.90 3900 2.60% 3.01%
Mid-America Apartm. 133.99 0.22% 0.30 537001 133.85 133.34 134.28 200 94.12 134.28 100 1.24% 1.62%
Moodys 257.63 0.62% 1.58 830401 257.62 255.77 258.27 100 178.90 276.00 100 3.87% 8.52%
Morgan Stanley 57.51 1.90% 1.07 15403886 56.26 56.18 57.57 100 56.51 58.00 300 10.15% 12.50%
MSCI 279.07 0.64% 1.78 452885 279.26 276.37 279.93 100 242.99 279.40 100 5.02% 8.09%
NASDAQ Inc 109.31 0.92% 1.00 790816 108.46 108.03 109.37 900 109.00 110.00 200 2.31% 2.06%
National Bank of Can 73.52 0.29% 0.21 828312 73.40 73.30 73.80 300 73.42 73.60 300 1.86% 2.00%
National Retail Prop 55.34 -0.31% -0.17 673461 55.56 55.26 55.70 100 50.59 56.50 500 3.40% 3.21%
New York Community B 11.70 -0.26% -0.03 3725394 11.77 11.59 11.80 100 9.71 13.50 1500 1.65% -2.66%
Northern Trust 109.38 1.34% 1.45 2064606 108.73 108.29 109.59 100 105.82 111.95 200 2.23% 2.96%
Ocwen Financial Co. 1.46 -1.35% -0.02 248857 1.51 1.46 1.52 1100 1.45 1.75 500 -1.35% 6.57%
Old National Bancorp 18.48 0.54% 0.10 1591687 18.51 18.35 18.57 4300 18.47 18.48 1200 1.93% 1.04%
Old Republic Intl Co 22.96 1.01% 0.23 1359050 22.80 22.75 22.98 100 21.36 24.89 100 3.28% 2.64%
Omega Healthcare Inv 43.26 -0.48% -0.21 1387765 43.50 43.20 43.73 100 41.35 44.42 100 2.12% 2.15%
Onex Co. 88.20 -0.90% -0.80 353714 89.21 87.92 89.72 800 86.00 89.97 200 1.50% 7.34%
PacWest Bancorp. 37.99 1.31% 0.49 993375 37.72 37.50 38.04 700 37.15 38.88 300 3.77% -0.73%
PARK NATIONAL DL 6,2 101.91 -0.53% -0.54 20093 102.94 101.45 104.57 200 101.68 104.43 500 0.82% -0.46%
Peoples United Finan 16.05 -3.43% -0.57 7666619 16.25 15.91 16.31 700 15.92 16.19 800 -1.65% -5.03%
PIEDMONT OFF. RLTY T 23.27 1.09% 0.25 836178 23.05 23.00 23.32 100 17.50 26.70 400 5.15% 4.63%
PNC Financial Servic 153.36 0.48% 0.74 2515591 153.05 152.85 154.05 100 153.00 155.35 200 -3.29% -3.93%
POTLATCHDELTIC CORP. 44.68 -0.84% -0.38 191762 45.42 44.54 45.42 200 44.65 44.68 6800 3.07% 3.26%
Power oration of Can 33.54 1.24% 0.41 1153379 33.18 33.08 33.60 200 33.25 33.70 1900 -0.80% 0.27%
Power Financial Co. 34.79 1.25% 0.43 671842 34.36 34.30 34.80 400 34.04 35.00 1500 -0.97% -0.43%
Principal Financial 57.08 1.75% 0.98 1848263 56.10 56.10 57.16 200 51.25 59.83 200 2.48% 3.78%
- - - - - - - - - - - 0.00% 0.00%
Proassurance Co. 37.06 1.09% 0.40 287637 36.88 36.75 37.25 300 36.00 37.50 300 3.96% 2.55%
Progressive 76.30 1.14% 0.86 4265100 76.04 75.90 76.99 100 55.65 84.88 100 3.53% 5.40%
Prologis Inc 94.27 0.99% 0.92 4292513 93.35 93.31 94.78 100 85.00 99.81 100 5.40% 5.75%
Prosperity Bancshare 70.66 -0.34% -0.24 449201 71.06 70.51 71.35 100 61.31 70.85 100 0.01% -1.71%
Provident Financialr 24.43 -0.12% -0.03 126332 24.59 24.38 24.62 200 24.32 24.49 100 1.20% -0.89%
Prudential Financial 97.10 1.79% 1.71 2501504 95.47 95.41 97.10 400 97.00 99.85 200 2.85% 3.58%
Public Storage 220.75 0.33% 0.73 996096 220.00 219.00 221.05 100 209.09 225.00 100 2.28% 3.66%
Raymond James Financ 96.27 0.93% 0.89 2307346 95.76 95.46 96.50 100 95.38 97.01 100 3.65% 7.61%
Rayonier 32.12 -1.53% -0.50 585618 32.53 32.09 32.66 100 14.72 35.00 300 -0.65% -1.95%
Realty Income 76.35 0.26% 0.20 1764109 76.15 75.90 76.75 100 75.11 77.00 1000 3.54% 3.69%
Redwood Trust 17.22 -0.29% -0.05 697650 17.32 17.21 17.33 200 17.13 17.35 900 1.12% 4.11%
Regency Centers 63.20 -0.08% -0.05 750489 63.22 63.14 63.71 20100 63.20 64.31 200 2.07% 0.17%
Regions Financial 16.39 -1.56% -0.26 17323431 16.70 16.20 16.75 1100 16.25 17.42 5500 0.24% -4.49%
Reinsurance Grp of A 160.59 0.61% 0.98 266824 159.88 159.62 160.78 100 160.33 186.65 100 2.84% -1.51%
RenaissanceRe 193.22 0.10% 0.19 194812 193.03 192.07 194.07 100 179.66 193.85 300 2.17% -1.43%
Riocan Real Estate I 27.43 0.33% 0.09 385957 27.34 27.23 27.44 1400 27.25 27.47 100 2.43% 2.50%
RLI CORP. DL 1 93.62 0.79% 0.73 245887 93.31 92.94 94.28 100 74.45 95.48 100 4.23% 4.00%
Royal Bank of Canada 106.55 0.38% 0.40 4172251 106.50 106.26 106.75 700 106.30 106.64 200 2.16% 3.70%
SEI Investment 65.26 -1.58% -1.05 513366 66.40 65.22 66.68 300 56.45 65.26 100 -0.11% -0.34%
Selective Insurance 68.25 0.39% 0.27 184551 68.37 67.53 68.62 100 65.77 68.33 1700 3.08% 4.69%
Service Properties T 23.92 -0.33% -0.08 644625 24.04 23.91 24.09 100 23.91 24.00 200 3.08% -1.69%
Signature Bank 139.17 0.67% 0.92 319282 138.13 137.77 139.33 100 139.05 139.11 100 1.05% 1.87%
Simon Property Group 147.77 -0.52% -0.77 1437017 148.65 147.60 149.49 100 145.35 158.00 100 2.06% -0.80%
SL Green Realty 91.24 -0.32% -0.29 951812 91.55 91.07 92.08 2000 80.11 91.46 100 0.15% -0.70%
SLM CORPORATION 8.86 0.40% 0.04 2084007 8.82 8.79 8.87 300 8.86 9.00 500 5.60% -0.56%
SMARTCENTRES REIT V. 32.33 -0.31% -0.10 248461 32.43 32.08 32.47 400 32.07 32.45 3000 3.26% 3.59%
St. Joe 20.42 1.19% 0.24 163287 20.29 20.24 20.46 100 14.23 26.89 100 5.75% 2.98%
Starwood Property Tr 25.40 0.20% 0.05 966093 25.36 25.25 25.42 100 25.20 25.44 900 2.54% 2.17%
State Street 82.56 1.75% 1.42 7394033 84.13 81.71 85.89 500 82.01 82.65 200 1.07% 4.37%
Stifel Financial Co. 64.97 0.42% 0.27 541055 65.00 64.38 65.24 100 64.96 75.75 100 3.13% 7.12%
Sun Life Financial 63.55 0.82% 0.52 861984 63.10 63.05 63.57 200 63.00 63.60 100 1.49% 7.33%
Sunstone Hotel Inves 13.60 0.37% 0.05 1823251 13.57 13.53 13.64 100 13.30 14.50 400 3.26% -2.30%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 -1.00% 0.00%
SVB Financial Group 258.40 2.42% 6.10 398407 253.18 253.18 258.49 500 206.00 300.00 100 2.65% 2.93%
Synovus Financial Co 40.00 0.88% 0.35 1081329 39.80 39.63 40.12 100 22.13 53.53 100 2.93% 2.04%
T. Rowe Price Group 132.26 0.18% 0.24 1418615 132.49 131.59 132.75 6100 128.09 133.10 100 3.77% 8.55%
Tanger Fact. Outlet 15.37 -0.26% -0.04 2877182 15.52 15.27 15.54 200 15.40 15.60 300 -3.64% 4.34%
Taubman Centers 31.96 -0.16% -0.05 911714 32.02 31.83 32.58 100 31.50 32.60 200 5.24% 2.80%
TFS Financial Co. 19.87 0.71% 0.14 110411 19.74 19.74 19.90 100 19.32 20.40 500 1.79% 0.97%
TMX Group 117.02 0.65% 0.75 118541 116.53 116.53 117.84 500 116.50 118.39 100 5.80% 4.06%
Toronto-Dominion Ban 74.12 0.22% 0.16 2928505 74.05 73.92 74.39 500 74.00 74.27 700 1.53% 1.77%
Travelers Companies 140.73 1.35% 1.88 1534825 139.00 138.84 141.05 100 126.64 149.05 100 3.85% 2.76%
Truist Financial 56.29 0.77% 0.43 5789279 56.30 55.85 56.38 200 54.30 56.33 200 0.59% -0.05%
TRUSTMARK CORP. 34.46 -0.43% -0.15 166710 34.84 34.43 34.84 3000 34.25 35.20 21900 2.13% -0.14%
Two Harbors Investme 15.08 -0.07% -0.01 1399799 15.07 15.02 15.11 100 14.91 15.35 300 1.75% 3.15%
U.S. Bancorp 55.35 0.29% 0.16 9546374 55.32 55.11 55.49 1000 55.21 55.30 1700 -2.33% -6.65%
UDR 47.45 0.25% 0.12 2270224 47.17 47.05 47.63 200 45.42 47.58 600 3.04% 1.61%
UMB Financial Co. 67.85 -0.78% -0.53 172958 68.78 67.63 68.85 300 67.86 67.87 200 1.19% -1.15%
Umpqua Hldgs. 18.41 0.55% 0.10 872453 18.39 18.33 18.45 500 17.93 18.41 700 2.31% 4.01%
United Bankshares 37.79 -0.71% -0.27 379406 38.33 37.73 38.33 900 31.65 37.90 900 1.56% -2.25%
Unum Group 29.37 0.79% 0.23 1457616 29.23 29.21 29.63 100 27.20 35.00 100 2.26% 0.72%
Valley National Banc 11.46 0.04% 0.01 3475130 11.52 11.39 11.52 500 11.14 11.55 100 2.96% 0.09%
Ventas 58.81 0.29% 0.17 3536134 59.56 58.67 59.56 2000 58.17 59.95 100 3.23% 1.85%
Visa 204.70 1.87% 3.75 12518923 201.76 199.98 204.75 200 204.31 204.60 100 5.64% 8.94%
Vornado Realty Trust 67.20 -0.10% -0.07 886749 67.30 67.05 67.65 100 59.00 67.80 100 1.16% 1.05%
Waddell & Reed Finan 16.83 -2.09% -0.36 836674 17.24 16.82 17.28 300 16.76 18.50 100 1.63% 0.66%
Washington Federal 35.60 -1.22% -0.44 371080 36.29 35.58 36.29 2200 35.60 35.61 5400 0.89% -2.85%
Washington Real Esta 30.64 0.07% 0.02 237898 30.71 30.59 30.81 100 23.15 32.00 200 3.37% 5.00%
Webster Financial Co 52.75 -0.11% -0.06 398766 53.21 52.70 53.52 100 45.45 52.95 100 0.38% -1.14%
Weingarten Realty In 30.98 0.39% 0.12 865807 30.84 30.77 31.04 100 26.66 36.45 200 2.99% -0.83%
Wells Fargo 49.18 -0.14% -0.07 29669233 49.37 48.53 49.42 300 49.05 49.28 400 -6.32% -8.59%
Welltower Inc 86.39 -0.18% -0.16 2177935 86.65 86.06 86.92 100 75.50 92.00 100 4.34% 5.64%
WESTAMERICA BANCORPO 67.88 -0.19% -0.13 118345 68.65 67.52 69.08 200 67.81 67.82 1400 1.85% 0.16%
WESTERN UNION 27.77 0.65% 0.18 7463931 27.65 27.55 27.89 200 24.00 31.00 300 5.75% 3.70%
Weyerhaeuser 30.98 -1.02% -0.32 4762345 31.41 30.92 31.58 100 28.77 34.00 7500 4.77% 2.58%
WHITE MTNS INS. GRP 1108.13 0.34% 3.81 8902 1106.71 1103.58 1115.00 100 925.00 1199.00 500 0.01% -0.66%
Wintrust Financial C 69.00 0.35% 0.24 309572 69.10 68.47 69.16 300 68.98 69.00 100 0.35% -2.68%
Zions Bancorporation 50.74 0.00% 0.00 1835021 50.92 50.49 51.21 100 50.06 54.48 100 0.14% -2.27%