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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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 - - - - - -