19.02.2019 20:40:32
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1122.71
USD
2.5600
0.23%
19.02.2019 20:25
 
Chart
Kursdaten
Kurs 1122.71 Eröffnung 1120.30
Diff. absolut 2.56 Tages-Hoch 1122.80
Diff. % 0.23 % Tages-Tief 1113.62
Volumen - Umsatz -
Schlusskurs vom 15.02.2019 1120.15 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.02.2019 / 20:25
Währung USD Aktualisierungsstand 19.02.2019 / 20:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.10% 1120.3 982.5
1 Woche 2.50% 1120.3 1092.5
1 Monat 7.20% 1120.3 1045.0
3 Monate 2.03% 1126.7 932.9
6 Monate -0.96% 1174.7 932.9
1 Jahr 0.03% 1174.7 932.9
3 Jahre 65.84% 1174.7 676.4
Benchmark:
20.02
13
SMI
12.1
9.81
SMI
-8.98
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.02,"chartHeight":28.490898530397,"year":2017,"ID_NOTATION":"13521301"},"2018":{"performance":-8.98,"chartHeight":23.531884093907,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":12.1,"chartHeight":25.376398131139,"year":2019,"ID_NOTATION":"13521301"}}
{"2017":{"performance":13,"chartHeight":25.820161268997,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.604261252685,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":9.81,"chartHeight":24.078686259447,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.875218699716,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":26.452794565323,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":7.93,"chartHeight":22.762751901167,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.712148368884,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":21.006685435333,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.96,"chartHeight":24.764335409057,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.798562659235,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":26.198505107786,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":6.43,"chartHeight":21.465811232417,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.843905549754,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.877533303651,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.01,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.02.2019 20:40:32
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 108.91 -0.05% -0.05 117659 108.22 107.48 109.00 100 108.85 108.94 100 3.93% 11.82%
AFLAC 49.13 0.26% 0.12 1303844 48.90 48.90 49.16 2400 49.13 49.14 700 2.28% 8.17%
AGF ManagementPref. 5.47 0.37% 0.02 18995 5.45 5.43 5.50 1500 5.46 5.48 3300 1.68% 13.07%
AGNC Investment 17.68 0.34% 0.06 2920500 17.63 17.59 17.70 14200 17.67 17.68 8800 -1.07% 0.46%
Alexandria Real Est. 135.33 0.35% 0.47 247837 135.15 134.24 136.19 100 135.31 135.34 100 1.88% 17.03%
ALLIED PROP.REAL EST 47.67 0.02% 0.01 73568 47.55 47.47 47.90 100 47.66 47.68 400 -0.31% 7.54%
Allstate Corp 94.84 0.49% 0.46 841867 93.90 93.85 94.84 100 94.83 94.84 100 2.08% 14.22%
American Campus Comm 45.62 -0.01% -0.01 648331 45.12 45.12 45.79 400 45.62 45.63 200 -0.48% 10.24%
American Express 106.92 -0.43% -0.46 1818788 107.05 106.50 107.23 200 106.92 106.93 200 2.74% 12.65%
American Financial G 98.78 0.69% 0.68 143454 97.80 97.48 98.78 100 98.72 98.78 100 2.11% 8.36%
AIG 42.98 1.57% 0.67 5169874 42.17 41.83 43.05 1800 42.98 42.99 500 -0.31% 7.38%
AMER. NATL INS.-TEXA 152.88 3.41% 5.04 22860 147.79 147.79 154.41 500 150.93 154.49 100 4.06% 16.19%
American Tower 177.26 -0.31% -0.56 1058309 177.97 176.72 178.32 200 177.23 177.29 200 3.13% 12.41%
Ameriprise Financial 131.81 0.87% 1.13 400555 129.56 128.19 131.89 200 131.77 131.84 100 4.07% 25.21%
Annaly Capital Manag 10.17 -0.20% -0.02 6500341 10.20 10.15 10.22 41800 10.17 10.18 32900 -2.21% 3.77%
AON 173.02 0.61% 1.05 637057 171.32 170.89 173.53 300 172.98 173.06 100 2.26% 18.31%
Apartment Inv & Mgt 49.70 0.18% 0.09 592313 49.61 49.46 49.86 600 49.69 49.70 200 0.73% 13.06%
Arch Capital Group 32.04 1.71% 0.54 547103 31.46 31.31 32.07 1300 32.04 32.05 700 3.93% 17.89%
Argo Group Intl 68.94 0.72% 0.49 31543 68.11 68.11 69.04 100 68.91 69.02 100 1.78% 1.78%
ARTIS REAL EST.INV.T 10.72 -0.19% -0.02 105801 10.70 10.70 10.77 800 10.72 10.73 1200 -0.19% 16.23%
Aspen Insurance 42.74 - - - - - - 100 42.65 42.90 100 0.49% 1.79%
Associated Banc-Corp 23.37 0.56% 0.13 376096 23.06 22.99 23.39 700 23.37 23.38 500 3.75% 17.43%
Assurant 98.25 0.04% 0.04 157742 98.20 97.51 98.38 200 98.23 98.27 200 1.11% 9.81%
Assured Guaranty 41.30 1.03% 0.42 280706 40.72 40.67 41.30 100 41.30 41.31 200 1.01% 6.79%
Avalonbay Communitie 195.74 -0.17% -0.33 361142 195.49 195.49 197.28 100 195.71 195.77 100 0.81% 12.65%
Axis Capital 56.59 0.96% 0.54 166709 56.00 55.84 56.62 300 56.57 56.60 200 1.06% 8.54%
BancorpSouth 32.72 2.17% 0.69 538994 31.79 31.57 32.76 300 32.71 32.72 200 5.47% 22.49%
Bank of America 29.20 0.29% 0.09 28501865 28.93 28.75 29.20 31400 29.19 29.20 33000 2.90% 18.14%
Bank of Hawaii Co. 81.67 0.81% 0.66 64511 80.62 80.38 81.74 200 81.62 81.70 100 0.37% 20.34%
Bank of Montreal 98.25 0.12% 0.12 664509 98.17 97.90 98.44 400 98.24 98.25 400 1.22% 10.02%
Bank of New York Mel 53.12 0.25% 0.14 2009204 52.67 52.36 53.13 1100 53.12 53.13 1000 2.24% 12.58%
Bank of Nova Scotia 74.78 0.01% 0.01 1147107 74.76 74.39 74.87 2300 74.78 74.79 200 0.39% 9.88%
BB & T Corp 50.94 0.47% 0.24 3975028 50.47 50.02 50.95 2600 50.93 50.94 600 0.92% 17.04%
Berkley, W.R. Co. 81.87 0.58% 0.47 112581 81.18 81.08 81.87 100 81.85 81.88 300 1.53% 10.13%
Berkshire Hathaway ' 205.99 0.34% 0.69 1480168 205.10 204.68 206.01 100 205.97 205.99 200 2.17% 0.54%
Blackrock 431.63 -0.07% -0.32 265649 428.43 428.17 432.51 100 431.63 431.78 100 4.90% 9.96%
BOARDWALK REAL EST. 40.51 -0.52% -0.21 43882 40.59 40.41 40.92 2400 40.50 40.52 300 -0.27% 7.70%
BOK FINL CORP. DL-,0 90.82 0.77% 0.69 99290 89.65 89.22 90.89 100 90.80 90.90 200 5.71% 22.91%
Boston Properties 134.71 0.81% 1.08 209236 133.54 133.24 134.80 100 134.69 134.72 100 0.92% 18.72%
Brandywine Realty Tr 16.09 0.72% 0.12 357377 15.92 15.92 16.12 1600 16.08 16.09 2600 0.50% 24.09%
Brookfield Asset Mgm 58.53 0.41% 0.24 669450 58.29 58.14 59.08 200 58.53 58.55 1200 0.53% 11.41%
Brown & Brown 29.12 0.21% 0.06 562634 28.98 28.91 29.27 200 29.12 29.13 1000 4.42% 5.44%
Camden Property Trus 98.39 -0.31% -0.31 314398 98.66 97.99 99.06 200 98.36 98.41 100 -0.22% 12.10%
Canaccord Genuity 6.29 0.16% 0.01 178542 6.29 6.22 6.34 1300 6.28 6.29 300 2.45% 8.84%
Canadian Imperial Bk 113.21 0.14% 0.16 559866 113.13 112.50 113.37 800 113.19 113.22 600 1.89% 11.18%
Canadian Western Ban 30.43 0.33% 0.10 135953 30.38 30.16 30.53 1200 30.42 30.44 400 3.94% 16.47%
Capital One 82.53 1.18% 0.96 1657782 81.53 81.14 82.58 300 82.53 82.54 400 4.81% 7.91%
Capitol Federal Fina 13.32 1.18% 0.15 161418 13.16 13.01 13.33 1100 13.32 13.33 600 2.41% 3.13%
Cash America Interna 42.20 - - - - - - 100 42.40 42.80 300 -2.27% 40.90%
Cathay General Banco 39.53 0.48% 0.19 139195 39.10 38.94 39.54 300 39.52 39.53 100 4.77% 17.33%
CBL & Assoc. Propert 2.19 -3.10% -0.07 1600850 2.27 2.16 2.28 22100 2.18 2.19 7600 -3.42% 17.71%
CBRE Group 'A' 50.11 0.14% 0.07 1205021 49.78 49.76 50.30 700 50.11 50.12 300 7.87% 24.98%
CDN APARTMENT PROP. 47.16 -0.97% -0.46 260807 47.15 47.05 47.55 100 47.16 47.17 500 -2.06% 7.49%
Charles Schwab 47.10 1.60% 0.74 2751526 46.06 46.00 47.17 700 47.10 47.11 600 3.57% 11.63%
CHARTWELL RETIREM.RE 14.80 -0.14% -0.02 71589 14.85 14.76 14.88 300 14.80 14.81 500 -1.59% 8.41%
Chimera Investment C 18.52 0.00% 0.00 670939 18.55 18.47 18.62 2700 18.53 18.54 2600 -3.29% 3.93%
Chubb Ltd 133.80 0.44% 0.59 551031 132.94 132.41 133.97 200 133.79 133.82 200 2.19% 3.12%
CI Financial Co. 19.25 -0.41% -0.08 361234 19.37 18.97 19.37 1100 19.24 19.26 1600 9.70% 11.86%
Cincinnati Financial 85.61 0.15% 0.13 240533 85.39 84.97 85.78 300 85.62 85.63 100 1.74% 10.41%
CIT Group 51.19 0.83% 0.42 330198 50.40 50.35 51.21 100 51.18 51.20 200 5.77% 32.66%
Citigroup 64.50 0.35% 0.23 6816505 63.73 63.52 64.50 9800 64.49 64.50 37900 3.64% 23.45%
CME Group 174.98 -0.24% -0.42 863849 175.26 174.75 176.50 200 174.96 175.00 300 -1.57% -6.76%
CNO Financial Group 17.41 0.58% 0.10 424858 17.34 17.16 17.45 1400 17.40 17.41 200 -2.75% 16.33%
COLLIERS INTL GRP IN 90.57 -0.40% -0.36 44930 91.13 89.55 92.11 200 90.48 90.70 100 7.32% 20.77%
Comerica 87.54 1.35% 1.17 1075205 86.00 86.00 87.56 100 87.54 87.55 200 4.89% 25.74%
COMINAR REAL EST.INV 11.93 0.93% 0.11 300416 11.79 11.79 11.95 800 11.92 11.93 600 2.87% 5.54%
Commerce Bancshares 62.59 0.80% 0.49 127860 61.73 61.65 62.62 300 62.55 62.60 100 2.63% 10.15%
Corporate office Pro 26.08 -0.31% -0.08 633064 26.06 25.57 26.23 300 26.06 26.08 300 2.71% 24.39%
Cullen/Frost Bankers 104.31 1.58% 1.62 182187 102.03 102.03 104.50 200 104.30 104.35 200 4.25% 16.77%
Diamondrock Hospital 10.75 -0.37% -0.04 1528123 10.81 10.73 10.85 9600 10.74 10.75 2600 4.25% 18.83%
Digital Realty Trust 116.03 0.87% 1.00 617201 115.00 114.26 116.39 100 116.01 116.03 100 2.41% 7.96%
Discover Fin Serv 71.66 0.52% 0.37 972421 71.00 70.66 71.67 2500 71.65 71.66 200 4.82% 20.87%
Douglas Emmett 38.75 0.39% 0.15 361247 38.60 38.50 38.90 200 38.75 38.76 200 0.31% 13.10%
DREAM OFFICE R.E.I. 23.83 0.29% 0.07 58520 23.72 23.61 23.84 100 23.83 23.84 400 -0.25% 6.59%
Duke Realty Co. 29.84 0.20% 0.06 651901 29.78 29.68 29.96 1500 29.83 29.84 700 -0.67% 14.98%
DUNDEE CORP. A 1.38 1.47% 0.02 28650 1.39 1.36 1.39 1900 1.36 1.39 800 3.03% 6.25%
E Trade Financial 48.51 2.21% 1.05 1955641 47.15 47.12 48.53 200 48.51 48.52 400 3.33% 8.16%
E-L FINL CORP. LTD 804.00 - - - - - - 200 802.25 810.00 100 - -
East West Bancorp 54.82 1.65% 0.89 252605 53.77 53.45 54.86 100 54.82 54.84 100 3.87% 23.89%
EastGroup Properties 107.30 -0.30% -0.32 93410 107.86 107.05 107.98 100 107.21 107.33 200 0.04% 17.32%
Eaton Vance Co. 41.04 -0.02% -0.01 443562 40.82 40.37 41.04 200 41.04 41.05 100 4.80% 16.69%
EPR PROPERTIES DL -, 75.25 -0.35% -0.26 221517 75.26 75.19 75.77 200 75.23 75.27 200 2.18% 17.93%
Equifax 109.53 0.20% 0.22 1193093 108.88 108.55 109.57 100 109.51 109.55 100 2.27% 17.37%
Equity Commonwealth 32.72 0.15% 0.05 297374 32.62 32.60 32.91 600 32.71 32.72 500 0.25% 8.86%
Equity Lifestyle Pro 108.67 -0.28% -0.31 190445 108.92 108.49 109.30 200 108.67 108.70 200 -1.34% 12.20%
Equity Residential 73.22 0.01% 0.01 568420 73.04 73.04 73.58 200 73.22 73.23 400 -0.31% 10.91%
ERIE INDEMNITY CO. A 167.00 1.04% 1.72 26513 165.24 165.23 167.95 200 166.81 167.20 100 4.13% 23.99%
Essex Property Trust 279.60 0.28% 0.78 118735 278.78 278.17 280.35 100 279.47 279.70 100 0.27% 13.71%
Everest Reinsurance 219.22 1.06% 2.29 86966 216.02 215.61 219.76 100 219.13 219.28 100 -2.20% -0.38%
EXTENDICARE INC. 7.50 -0.13% -0.01 117189 7.50 7.41 7.55 1200 7.50 7.51 1900 0.67% 18.27%
Extra Space Storage 98.98 -0.74% -0.74 318314 99.64 98.93 99.73 200 98.97 98.99 200 -0.66% 10.21%
EZCORP 10.09 0.70% 0.07 173618 9.99 9.88 10.09 500 10.08 10.09 300 -0.60% 29.62%
F.N.B. Co. 12.36 0.86% 0.10 515944 12.18 12.16 12.37 1800 12.35 12.36 6500 3.20% 24.49%
Fairfax Financial 638.07 -2.01% -13.07 27094 651.74 637.66 661.62 200 637.03 638.72 100 1.59% 8.35%
Federal Realty Inves 135.48 0.00% 0.00 123496 135.51 135.09 136.38 100 135.46 135.50 100 -0.76% 14.77%
Federated Investors 28.36 -0.04% -0.01 306618 28.20 27.43 28.37 500 28.35 28.36 400 3.73% 6.85%
Fifth Third Bancorp 27.56 1.44% 0.39 2638955 27.09 26.95 27.57 4500 27.55 27.56 1300 2.80% 15.47%
First American Finan 50.74 -0.72% -0.37 326672 50.75 50.34 50.99 100 50.72 50.76 200 0.45% 14.49%
First Capital Realty 21.76 -0.28% -0.06 200581 21.77 21.66 21.82 300 21.75 21.77 1200 3.02% 15.76%
FIRST FIN. BANKSHS D 63.42 0.91% 0.57 137413 62.60 62.30 63.42 400 63.40 63.44 100 1.62% 8.94%
First Horizon Nation 15.66 0.55% 0.09 904449 15.53 15.46 15.67 2500 15.66 15.67 4000 1.63% 18.39%
First Midwest Bancor 23.17 1.09% 0.25 291348 22.75 22.75 23.19 300 23.15 23.17 400 4.28% 15.70%
FIRST NATIONAL FIN. 28.87 -0.21% -0.06 15262 28.93 28.53 28.93 200 28.83 28.89 100 1.40% 5.35%
First Rep.Bank San F 101.88 0.25% 0.25 466366 100.74 99.42 102.02 100 101.90 101.93 100 1.09% 16.95%
Franklin Resources 32.20 -0.77% -0.25 934783 32.25 32.12 32.41 300 32.20 32.21 700 8.09% 9.41%
Franklin Street Prop 7.33 2.81% 0.20 158327 7.13 7.06 7.37 8 7.32 7.33 1 -8.82% 14.45%
Fulton Financial Co. 16.85 -0.35% -0.06 424315 16.78 16.61 16.87 1100 16.85 16.86 1400 2.73% 9.24%
Gallagher & , Arthur 80.28 0.55% 0.44 351968 79.62 79.39 80.40 100 80.28 80.29 100 1.28% 8.33%
Genworth Financial ' 4.55 0.11% 0.01 1835658 4.55 4.51 4.56 14800 4.55 4.56 18500 -1.30% -2.36%
Genworth MI Canada 42.78 -0.02% -0.01 123884 42.81 42.35 42.89 300 42.77 42.80 300 -5.25% 6.44%
Glacier Bancorp 44.00 1.97% 0.85 149158 42.91 42.91 44.00 200 43.98 44.01 100 2.62% 8.91%
GMP Capital 2.72 4.21% 0.11 177860 2.69 2.62 2.77 700 2.72 2.73 600 5.67% 38.83%
Goldman Sachs Group 198.11 -0.20% -0.39 1533359 196.66 195.61 198.20 200 198.10 198.15 100 3.56% 18.83%
Great-West Lifeco 29.97 1.70% 0.50 285964 29.58 29.58 30.00 700 29.96 29.98 1600 0.68% 4.58%
Greenhill & 23.38 0.17% 0.04 135076 23.15 23.00 23.49 200 23.38 23.41 100 -6.27% -4.34%
H+R REAL EST.INV.UTS 22.59 0.53% 0.12 296432 22.45 22.45 22.70 2400 22.58 22.59 1900 -1.14% 8.81%
Hancock Whitney 42.92 1.13% 0.48 222694 42.12 41.98 42.97 200 42.91 42.92 100 4.17% 22.48%
Hanover Insurance Gr 117.65 0.02% 0.02 107476 117.54 116.64 118.85 200 117.65 117.73 400 2.35% 0.74%
Hartford FS 49.06 0.68% 0.33 673483 48.64 48.42 49.07 1000 49.05 49.06 400 1.75% 9.63%
HCP 30.88 0.13% 0.04 1587961 30.84 30.81 31.03 1900 30.88 30.89 2500 -1.28% 10.42%
Healthcare Realty Tr 32.81 0.06% 0.02 309016 32.75 32.57 32.98 300 32.80 32.81 700 0.61% 15.30%
Highwoods Properties 47.18 0.64% 0.30 205699 46.88 46.79 47.31 300 47.16 47.17 300 0.86% 21.17%
Home Capital Group 16.01 0.63% 0.10 156882 15.99 15.71 16.08 900 16.01 16.02 1300 2.65% 10.49%
Horace Mann Educator 39.67 1.48% 0.58 44647 39.11 39.03 39.70 200 39.64 39.70 200 3.60% 4.38%
Hospitality Properti 27.41 -0.07% -0.02 351447 27.44 27.36 27.54 1700 27.41 27.42 900 1.67% 14.87%
Host Hotels & Resort 18.64 0.00% 0.00 5141497 18.65 18.56 18.76 3200 18.64 18.65 3200 3.73% 11.82%
Huntington Bancshare 14.13 0.86% 0.12 4316648 13.92 13.85 14.13 24800 14.12 14.13 5700 2.86% 17.53%
IBERIABANK Co. 77.36 0.43% 0.33 255895 76.66 74.97 77.46 100 77.32 77.39 200 1.21% 19.84%
IGM Financial 34.22 0.29% 0.10 119995 34.17 34.16 34.31 300 34.22 34.24 500 3.08% 9.96%
Industrial All. Ins. 50.37 0.72% 0.36 118264 50.00 49.63 50.41 300 50.35 50.37 100 2.40% 14.78%
Intact Financial Co. 111.39 2.00% 2.18 135785 109.86 109.62 111.46 400 111.39 111.44 100 -1.98% 10.10%
Intercont Exchange 75.00 -0.67% -0.50 1284232 75.29 74.01 75.70 200 74.99 75.00 300 -0.87% 0.23%
International Bancsh 39.87 0.99% 0.39 118909 39.49 39.12 39.87 200 39.88 39.93 100 6.99% 14.77%
Invesco 18.82 -0.19% -0.04 1848458 18.70 18.62 18.89 1700 18.82 18.83 1200 4.78% 12.66%
Invesco Mortgage Cap 15.96 -0.06% -0.01 785407 15.97 15.93 16.00 1800 15.96 15.97 2900 0.38% 10.29%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 164.18 -0.47% -0.78 170325 164.00 163.75 166.16 100 164.20 164.36 200 14.25% 30.30%
JPMorgan Chase 105.16 -0.37% -0.39 8321859 104.91 103.81 105.21 1100 105.15 105.16 200 4.13% 8.12%
KEMPER CORP. DL-,10 81.69 0.90% 0.73 56122 80.71 80.55 81.69 100 81.62 81.69 100 7.33% 21.96%
Keycorp 17.75 1.40% 0.24 7508414 17.37 17.30 17.76 6900 17.75 17.76 7900 3.18% 18.47%
Kilroy Realty Co. 74.64 0.91% 0.67 146800 73.75 73.56 74.65 200 74.58 74.63 200 2.22% 17.64%
Kimco Realty 17.77 0.03% 0.01 1560120 17.73 17.64 17.91 6000 17.76 17.77 300 -0.39% 21.23%
LaSalle Hotel Proper 32.06 - - - - - - 400 32.25 32.72 200 -2.29% 14.21%
Laurentian Bank of C 44.46 0.95% 0.42 205801 44.09 43.85 44.48 1000 44.47 44.48 2200 0.57% 15.68%
Legg Mason 30.41 -0.56% -0.17 489212 30.55 30.29 30.70 100 30.40 30.42 300 1.39% 19.87%
Lexington Realty Tru 9.62 -0.10% -0.01 661249 9.63 9.59 9.70 7500 9.61 9.62 1100 1.69% 17.30%
Liberty Property Tru 47.61 0.15% 0.07 333611 47.48 47.43 47.90 200 47.61 47.62 200 -0.06% 13.51%
Lincoln National 62.30 1.13% 0.69 684089 61.04 60.97 62.42 300 62.30 62.31 300 5.64% 20.07%
Loews 47.19 1.05% 0.49 699149 46.85 46.50 47.27 800 47.19 47.20 600 -1.62% 2.59%
M and T Bank 173.57 0.76% 1.30 338096 171.14 170.44 173.61 100 173.54 173.60 100 4.15% 20.36%
Macerich 44.22 1.20% 0.53 759140 43.70 43.69 44.23 700 44.21 44.22 200 1.04% 0.95%
Mack-Cali Realty Co. 21.16 0.38% 0.08 144027 21.02 21.01 21.23 100 21.16 21.17 100 -0.61% 7.61%
Manulife Financial C 21.80 1.54% 0.33 1990910 21.53 21.43 21.89 7800 21.80 21.81 7900 3.12% 10.84%
Markel Co. 1023.39 1.35% 13.59 19708 1007.64 1007.64 1023.51 100 1023.51 1024.49 1000 -0.81% -2.72%
Marsh & McLennan Cos 91.57 0.45% 0.41 642663 90.81 90.57 91.76 300 91.56 91.58 200 1.38% 14.31%
MasterCard 221.41 -0.32% -0.70 1630842 221.38 220.36 221.96 300 221.40 221.42 100 2.55% 17.74%
MB Financial 45.44 1.19% 0.54 139329 44.62 44.55 45.46 100 45.43 45.44 800 2.56% 13.30%
MBIA 9.92 1.02% 0.10 177754 9.76 9.76 9.94 400 9.92 9.93 1000 1.45% 10.09%
Mercury General Co. 53.74 -0.04% -0.02 121164 53.19 53.01 53.87 200 53.73 53.76 200 0.66% 3.96%
MetLife 44.89 0.07% 0.03 3890541 44.40 44.40 45.08 1900 44.89 44.90 600 5.03% 9.25%
MFA Financial 7.36 -0.61% -0.04 1698254 7.40 7.33 7.40 10900 7.35 7.36 7800 0.27% 10.78%
Mid-America Apartm. 103.73 -0.43% -0.45 317796 104.15 103.53 104.34 200 103.72 103.76 100 0.34% 8.86%
Moodys 169.04 -0.13% -0.22 423136 168.85 166.01 169.64 300 168.99 169.04 200 5.11% 20.87%
Morgan Stanley 42.12 0.31% 0.13 5707115 41.58 41.43 42.15 1100 42.12 42.13 2600 2.89% 5.90%
MSCI 175.38 0.12% 0.21 206839 174.29 174.00 175.39 200 175.28 175.40 200 1.67% 18.82%
NASDAQ Inc 88.06 0.34% 0.30 297127 87.47 87.43 88.19 200 88.05 88.07 300 0.80% 7.59%
National Bank of Can 62.43 0.39% 0.24 562649 62.14 61.81 62.46 1000 62.43 62.44 100 0.97% 10.95%
National Penn Bancsh 10.72 - - - - - - 5000 10.64 10.78 100 -7.11% -
National Retail Prop 52.11 -0.88% -0.46 309460 52.54 52.03 52.59 400 52.10 52.11 100 -1.15% 8.37%
New York Community B 12.24 1.58% 0.19 4378073 12.03 11.98 12.24 6700 12.23 12.24 8400 0.58% 28.06%
Northern Trust 93.24 0.16% 0.15 421413 92.63 92.14 93.52 300 93.24 93.28 100 3.85% 11.36%
Ocwen Financial Co. 2.42 19.80% 0.40 1825629 2.06 2.05 2.44 1300 2.41 2.42 2600 11.60% 50.75%
Old National Bancorp 17.68 0.68% 0.12 286962 17.46 16.92 17.69 900 17.67 17.68 400 5.37% 14.06%
Old Republic Intl Co 20.98 0.29% 0.06 490244 20.83 20.83 21.04 900 20.97 20.98 600 1.95% 1.70%
Omega Healthcare Inv 35.94 -1.44% -0.52 1654332 36.38 35.82 36.56 900 35.93 35.94 700 -6.94% 3.73%
Onex Co. 77.77 1.10% 0.85 87531 76.67 76.21 77.77 200 77.71 77.81 100 -1.62% 3.46%
PacWest Bancorp. 40.79 0.64% 0.26 568505 40.43 40.00 40.86 300 40.78 40.79 200 4.34% 23.59%
PARK NATIONAL DL 6,2 101.54 0.38% 0.38 10518 101.08 99.56 101.65 1 101.12 101.55 1 3.62% 19.08%
Peoples United Finan 17.57 1.33% 0.23 1829552 17.31 17.25 17.57 3800 17.56 17.57 6400 3.09% 20.17%
PIEDMONT OFF. RLTY T 20.76 0.10% 0.02 213282 20.65 20.65 20.81 500 20.76 20.77 500 0.78% 21.71%
PNC Financial Servic 124.98 0.67% 0.83 1256719 123.14 122.81 125.05 100 124.98 124.99 100 2.40% 6.19%
Post Properties 65.02 - - - - - - 100 32.06 65.08 100 0.88% 9.91%
POTLATCHDELTIC CORP. 35.95 1.35% 0.48 262992 35.37 35.19 36.10 300 35.94 35.96 200 -0.98% 12.10%
Power oration of Can 27.29 0.66% 0.18 297230 27.15 26.98 27.33 1800 27.28 27.30 1100 2.26% 10.52%
Power Financial Co. 28.51 0.81% 0.23 164541 28.29 28.18 28.54 800 28.50 28.52 1400 0.89% 9.49%
Principal Financial 51.36 1.12% 0.57 989214 50.60 50.21 51.37 300 51.36 51.37 400 6.19% 14.99%
PrivateBancorp - - - - - -