04.07.2020 12:22:07
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1073.60
USD
0.8000
0.07%
03.07.2020 00:09
 
Chart
Kursdaten
Kurs 1073.60 Eröffnung 1073.45
Diff. absolut 0.80 Tages-Hoch 1096.63
Diff. % 0.07 % Tages-Tief 1071.34
Volumen - Umsatz -
Schlusskurs vom 01.07.2020 1072.80 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.07.2020 / 00:09
Währung USD Aktualisierungsstand 04.07.2020 / 12:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -18.95% 1381.4 781.5
1 Woche -0.91% 1096.6 1043.5
1 Monat -1.75% 1202.8 1043.5
3 Monate 18.79% 1202.8 872.0
6 Monate -19.35% 1381.4 781.5
1 Jahr -11.01% 1381.4 781.5
3 Jahre 9.67% 1381.4 781.5
SMI
32.56
26.51
SMI
-8.98
-10.68
SMI
-18.95
-4.63
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":-18.95,"chartHeight":20.737534057412,"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":-4.63,"chartHeight":14.316361556557,"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":-12.04,"chartHeight":18.670864541063,"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":-9.5,"chartHeight":17.59124577732,"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":-5.71,"chartHeight":15.271677982434,"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":-5.44,"chartHeight":15.050963414247,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 04.07.2020 12:22:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 72.82 - - - - - - 100 23.17 79.00 100 -2.80% -14.07%
AFLAC 35.26 - - - - - - 200 34.99 36.80 100 -1.59% -33.35%
AGF ManagementPref. 5.00 -0.20% -0.01 95539 5.03 4.94 5.03 2900 4.97 5.05 1100 5.93% -22.36%
AGNC Investment 12.71 - - - - - - 6100 12.75 12.79 1000 -3.60% -28.08%
Alexandria Real Est. 165.04 - - - - - - 100 148.94 185.00 100 -0.94% 2.14%
ALLIED PROP.REAL EST 41.54 -0.62% -0.26 102825 41.74 41.07 41.90 5000 41.40 41.65 100 1.02% -20.22%
Allstate Corp 94.09 - - - - - - 100 93.76 97.66 100 -1.82% -16.33%
American Campus Comm 36.06 - - - - - - 200 33.06 37.00 200 1.86% -23.33%
American Express 94.33 - - - - - - 300 94.44 94.65 300 -3.60% -24.23%
American Financial G 59.60 - - - - - - 100 49.55 65.46 100 -3.75% -45.65%
AIG 29.92 - - - - - - 600 29.92 30.05 500 -4.29% -41.71%
AMERICAN NATL GRP DL 68.97 - - - - - - 500 68.49 68.97 100 -5.66% -41.39%
American Tower 264.21 - - - - - - 100 260.01 267.99 100 3.87% 14.96%
Ameriprise Financial 145.45 - - - - - - 100 141.00 158.01 100 -4.03% -12.68%
Annaly Capital Manag 6.30 - - - - - - 200 6.30 6.38 500 -6.39% -33.12%
Aon PLC A 191.45 - - - - - - 100 191.50 199.32 100 -1.51% -8.08%
Apartment Inv & Mgt 39.06 - - - - - - 100 35.10 43.25 1000 5.23% -24.38%
Arch Capital Group 28.09 - - - - - - 4400 28.09 28.10 200 -2.74% -34.51%
Argo Group Intl 33.75 - - - - - - 500 31.00 34.00 100 -0.38% -48.67%
ARTIS REAL EST.INV.T 7.52 -3.84% -0.30 125938 7.79 7.52 7.79 1000 7.51 7.63 700 0.40% -36.81%
Associated Banc-Corp 13.30 - - - - - - 400 12.45 15.98 300 -3.48% -39.66%
Assurant 100.50 - - - - - - 100 99.75 101.05 100 0.20% -23.33%
Assured Guaranty 23.95 - - - - - - 100 23.50 25.25 100 -2.20% -51.14%
Avalonbay Communitie 159.92 - - - - - - 1000 157.90 187.00 100 4.27% -23.74%
Axis Capital 39.48 - - - - - - 300 27.19 40.50 100 -6.56% -33.58%
BancorpSouth 21.72 - - - - - - 100 21.43 23.69 200 -2.47% -30.85%
Bank of America 23.29 - - - - - - 2400 23.31 23.37 300 -5.78% -33.87%
Bank of Hawaii Co. 59.71 - - - - - - 400 59.04 62.86 200 -2.91% -37.25%
Bank of Montreal 72.25 0.19% 0.14 384729 71.89 71.66 72.25 1000 72.15 72.25 1600 2.13% -28.21%
Bank of New York Mel 37.94 - - - - - - 100 37.68 40.00 1800 -0.55% -24.62%
Bank of Nova Scotia 57.00 0.96% 0.54 4358431 56.50 56.44 57.00 200 56.88 57.00 12200 4.70% -22.29%
Berkley, W.R. Co. 56.47 - - - - - - 100 45.00 56.73 100 -0.90% -18.28%
Berkshire Hathaway ' 178.83 - - - - - - 500 179.00 179.70 100 -0.01% -21.05%
Blackrock 551.77 - - - - - - 300 551.77 556.00 100 0.88% 9.76%
BOARDWALK REAL EST. 30.50 2.25% 0.67 23947 29.90 29.72 30.50 200 30.13 30.50 400 7.85% -33.59%
BOK FINL CORP. DL-,0 53.60 - - - - - - 100 53.60 60.60 100 -4.25% -38.67%
Boston Properties 91.55 - - - - - - 200 80.00 106.00 100 1.67% -33.59%
Brandywine Realty Tr 10.84 - - - - - - 400 10.60 26.97 1000 0.09% -31.17%
Brookfield Asset Mgm 44.45 -0.07% -0.03 325625 44.50 44.16 44.71 500 44.30 44.55 200 -0.02% -11.14%
Brown & Brown 40.85 - - - - - - 200 36.00 44.00 1000 -0.37% 3.47%
Camden Property Trus 93.57 - - - - - - 100 93.57 100.75 100 4.30% -11.81%
Canaccord Genuity 7.12 3.79% 0.26 174743 6.89 6.89 7.15 100 7.12 7.13 1500 10.39% 47.11%
Canadian Imperial Bk 91.12 -0.03% -0.03 1259707 91.33 90.80 91.35 100 91.10 91.12 700 1.10% -15.68%
Canadian Western Ban 23.86 0.25% 0.06 121803 23.77 23.63 24.00 1500 23.79 23.90 1000 3.78% -25.18%
Capital One 61.15 - - - - - - 200 61.10 62.00 100 -8.79% -40.58%
Capitol Federal Fina 10.65 - - - - - - 400 10.54 10.88 400 -1.75% -22.43%
Cathay General Banco 25.06 - - - - - - 200 24.17 26.12 200 -2.26% -34.14%
CBL & Associates Pro 0.25 - - - - - - 20000 0.26 0.27 200 -15.79% -76.18%
CBRE Group 'A' 45.51 - - - - - - 200 42.14 48.99 100 4.57% -25.75%
CDN APARTMENT PROP. 48.25 -0.92% -0.45 105287 48.75 48.22 49.20 1200 48.25 48.56 100 0.15% -8.98%
Charles Schwab 33.39 - - - - - - 100 33.42 33.50 2600 -2.02% -29.79%
CHARTWELL RETIREM.RE 9.30 -1.27% -0.12 153635 9.45 9.29 9.45 4800 9.30 9.39 1700 1.75% -33.09%
Chimera Investment C 9.14 - - - - - - 200 9.15 9.25 1100 -9.50% -55.54%
Chubb Ltd 125.57 - - - - - - 100 105.00 134.00 400 -2.33% -19.33%
CI Financial Co. 17.10 -0.87% -0.15 294610 17.28 17.09 17.52 1300 17.09 17.32 300 0.88% -21.23%
Cincinnati Financial 64.87 - - - - - - 100 61.50 65.23 300 1.77% -38.31%
CIT Group 19.60 - - - - - - 100 19.60 20.00 12200 -10.22% -57.05%
Citigroup 50.55 - - - - - - 300 50.65 50.73 5000 -4.04% -36.73%
CME Group 165.27 - - - - - - 100 164.86 167.49 100 -2.03% -17.66%
CNO Financial Group 14.85 - - - - - - 100 14.71 16.20 300 -4.26% -18.09%
Colliers Internation 77.99 0.05% 0.04 30886 78.29 76.14 78.29 100 76.51 78.06 100 3.71% -22.86%
Comerica 35.27 - - - - - - 600 35.00 35.40 100 -8.82% -50.84%
COMINAR REAL EST.INV 8.20 -2.15% -0.18 178612 8.38 8.17 8.38 2000 8.18 8.27 400 3.02% -42.09%
Commerce Bancshares 58.09 - - - - - - 400 48.58 68.05 200 -2.24% -14.50%
Corporate office Pro 26.03 - - - - - - 100 26.03 35.00 300 2.56% -11.40%
Cullen/Frost Bankers 70.56 - - - - - - 100 53.30 105.00 100 -4.51% -27.84%
Diamondrock Hospital 5.35 - - - - - - 100 5.35 6.50 300 3.28% -51.71%
Digital Realty Trust 148.59 - - - - - - 300 140.00 150.00 100 3.86% 24.09%
Discover Fin Serv 48.85 - - - - - - 500 48.90 51.01 100 -6.17% -42.41%
Diversified Healthca 4.31 - - - - - - 1000 4.27 4.44 1000 8.70% -48.93%
Douglas Emmett 31.28 - - - - - - 100 18.22 4294.67 100 1.69% -28.75%
DREAM OFFICE R.E.I. 20.50 -2.24% -0.47 71369 20.97 20.18 20.97 200 20.28 20.56 400 2.65% -34.15%
Duke Realty Co. 36.26 - - - - - - 100 35.03 60.00 100 3.48% 4.59%
DUNDEE CORP. A 1.37 2.24% 0.03 40100 1.34 1.34 1.37 2500 1.34 1.37 14200 4.58% 15.13%
E Trade Financial 49.28 - - - - - - 100 47.40 49.50 1000 -1.95% 8.62%
E-L FINL CORP. LTD 693.90 4.35% 28.90 186 693.90 693.90 693.90 100 667.29 711.00 100 2.80% -16.29%
East West Bancorp 34.79 - - - - - - 200 33.00 34.99 100 -4.29% -28.56%
EastGroup Properties 121.80 - - - - - - 100 100.87 121.92 100 4.05% -8.19%
Eaton Vance Co. 37.95 - - - - - - 500 29.56 45.00 100 -2.92% -18.72%
EPR Properties 32.97 - - - - - - 100 32.90 34.99 100 -1.43% -53.33%
Equifax 171.90 - - - - - - 100 145.11 207.00 100 2.36% 22.68%
Equity Commonwealth 32.68 - - - - - - 1000 32.50 40.00 100 1.78% -0.46%
Equity Lifestyle Pro 64.29 - - - - - - 100 48.15 64.37 100 1.61% -8.67%
Equity Residential 60.59 - - - - - - 100 54.89 62.25 600 3.75% -25.12%
ERIE INDEMNITY CO. A 190.23 - - - - - - 200 160.00 195.00 500 1.09% 14.60%
Essex Property Trust 237.05 - - - - - - 100 211.01 247.00 100 3.40% -21.21%
Everest Re Group 200.95 - - - - - - 200 190.00 203.75 1000 -3.05% -27.41%
EXTENDICARE INC. 5.59 -0.18% -0.01 113668 5.59 5.56 5.67 2500 5.57 5.60 17800 -0.71% -33.77%
Extra Space Storage 97.25 - - - - - - 100 90.05 103.00 300 5.95% -7.92%
EZCORP 5.92 - - - - - - 1000 5.81 6.20 400 -5.13% -13.20%
F.N.B. 7.05 - - - - - - 100 7.07 7.42 1000 -4.73% -44.49%
Fairfax Financial 421.26 2.41% 9.91 21648 416.03 411.14 424.38 100 420.00 423.00 200 1.02% -30.91%
Federal Realty Inves 85.54 - - - - - - 300 80.00 86.82 100 1.00% -33.55%
Federated Hermes B 23.30 - - - - - - 100 14.73 38.00 900 -0.60% -28.51%
Fifth Third Bancorp 18.57 - - - - - - 1000 18.61 18.76 300 -9.41% -39.59%
First American Finan 46.97 - - - - - - 100 44.50 57.51 100 -2.31% -19.46%
First Capital Realty 13.89 -2.59% -0.37 125731 14.00 13.89 14.12 2200 13.85 14.05 300 0.73% -32.80%
FIRST FIN. BANKSHS D 28.29 - - - - - - 1000 26.50 31.35 3400 -1.46% -19.40%
First Horizon Nation 9.25 - - - - - - 1700 9.35 9.75 500 -9.58% -44.14%
First Midwest Bancor 12.77 - - - - - - 300 10.00 14.00 300 -2.15% -44.62%
FIRST NATIONAL FIN. 27.67 -1.71% -0.48 25394 28.16 27.56 28.16 400 27.50 27.67 3000 -0.11% -27.34%
First Rep.Bank San F 104.62 - - - - - - 300 101.19 114.00 100 -3.29% -10.92%
Franklin Resources 20.38 - - - - - - 100 18.10 20.90 1200 -3.32% -21.56%
Franklin Street Prop 5.11 - - - - - - 500 3.79 5.30 300 7.81% -40.30%
Fulton Financial Co. 9.99 - - - - - - 400 9.77 10.24 400 -5.04% -42.69%
Gallagher & , Arthur 97.34 - - - - - - 100 72.55 4294.67 100 0.06% 2.22%
Genworth Financial ' 2.28 - - - - - - 700 2.15 2.35 1000 -13.31% -48.18%
Genworth MI Canada 32.11 -2.49% -0.82 98952 32.93 31.62 32.93 100 31.95 32.12 200 0.82% -43.49%
Glacier Bancorp 34.24 - - - - - - 100 25.51 36.45 100 -1.69% -25.55%
Globe Life 72.53 - - - - - - 100 63.08 86.50 400 -0.18% -31.09%
GMP Capital 1.33 3.91% 0.05 17200 1.31 1.30 1.33 1700 1.31 1.36 1000 4.72% -31.09%
Goldman Sachs Group 197.40 - - - - - - 900 197.50 197.85 400 -4.68% -14.15%
Great-West Lifeco 23.75 -0.25% -0.06 201373 23.75 23.53 23.83 100 23.63 23.79 200 2.02% -28.59%
Greenhill & 9.80 - - - - - - 200 8.00 10.16 500 -0.91% -42.62%
H+R REAL EST.INV.UTS 10.13 -4.16% -0.44 549956 10.52 10.12 10.56 1000 10.13 10.18 1700 5.30% -51.99%
Hancock Whitney 19.46 - - - - - - 400 16.00 21.35 400 -8.27% -55.65%
Hanover Insurance Gr 98.71 - - - - - - 100 93.00 110.00 400 -0.55% -27.77%
Hartford FS 37.50 - - - - - - 500 37.30 39.40 100 -2.24% -38.29%
Healthcare Realty Tr 29.59 - - - - - - 100 18.20 4294.67 100 -0.80% -11.33%
Healthpeak Propertie 28.47 - - - - - - 200 24.80 29.85 200 7.07% -17.41%
Highwoods Properties 37.85 - - - - - - 100 25.00 38.54 1000 0.85% -22.61%
Home Capital Group 19.68 -1.30% -0.26 57073 19.99 19.37 19.99 700 19.65 19.79 200 -0.35% -40.29%
Horace Mann Educator 35.95 - - - - - - 100 27.90 38.00 100 0.00% -17.66%
Host Hotels & Resort 10.95 - - - - - - 200 10.06 11.80 100 0.83% -40.97%
Huntington Bancshare 8.60 - - - - - - 500 8.61 8.64 200 -13.04% -42.97%
IA Financial Corp 44.98 0.90% 0.40 106458 44.57 44.34 45.16 100 44.88 45.28 100 0.69% -36.94%
IBERIABANK 43.08 - - - - - - 3600 42.85 43.50 2500 -2.38% -42.43%
IGM Financial 32.48 -0.95% -0.31 111365 32.78 31.96 32.78 100 32.30 32.60 300 2.04% -12.88%
Intact Financial Co. 129.60 0.22% 0.29 53758 129.38 128.61 129.72 200 128.90 129.62 100 1.97% -7.71%
Intercont Exchange 92.26 - - - - - - 100 91.90 94.70 100 -0.61% -0.31%
International Bancsh 30.15 - - - - - - 400 30.10 30.15 2300 -0.20% -30.00%
Invesco 10.55 - - - - - - 100 10.50 10.80 100 -1.68% -41.32%
Invesco Mortgage Cap 3.50 - - - - - - 300 3.52 3.59 100 -10.49% -78.98%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 105.12 - - - - - - 100 86.86 170.00 200 4.05% -39.62%
JPMorgan Chase 92.66 - - - - - - 500 92.78 93.00 400 -5.41% -33.53%
KEMPER CORP. DL-,10 71.42 - - - - - - 100 29.70 71.74 100 -0.75% -7.85%
Keycorp 11.71 - - - - - - 400 11.71 11.79 100 -9.30% -42.14%
Kilroy Realty Co. 59.61 - - - - - - 100 0.00 82.57 100 0.97% -28.95%
Kimco Realty 12.76 - - - - - - 500 12.56 12.99 200 0.08% -38.39%
Laurentian Bank of C 28.98 0.10% 0.03 97708 28.81 28.80 29.10 900 28.98 29.24 200 -0.17% -34.77%
Legg Mason 49.71 - - - - - - 100 42.06 50.50 100 0.12% 38.43%
Lexington Realty Tru 10.82 - - - - - - 100 8.64 11.87 100 2.85% 1.88%
Lincoln National 34.61 - - - - - - 100 34.52 36.71 800 -5.95% -41.35%
Loews 33.69 - - - - - - 400 31.16 35.10 100 -0.44% -35.82%
M and T Bank 100.59 - - - - - - 100 100.60 108.00 800 -4.33% -40.74%
Macerich 8.45 - - - - - - 1000 8.41 8.47 800 -1.40% -68.61%
Mack-Cali Realty Co. 15.26 - - - - - - 200 15.05 17.80 200 0.33% -34.03%
Manulife Financial C 18.27 -0.76% -0.14 817243 18.40 18.25 18.40 300 18.27 18.35 200 2.35% -30.69%
Markel 905.33 - - - - - - 150 905.33 1055.00 10 -0.28% -20.81%
Marsh & McLennan Cos 107.89 - - - - - - 100 103.17 111.00 100 0.85% -3.16%
MasterCard 302.42 - - - - - - 500 302.51 302.99 1000 1.48% 1.28%
MBIA 7.11 - - - - - - 100 5.91 7.84 300 -0.28% -23.55%
Mercury General Co. 39.88 - - - - - - 100 39.30 45.00 100 -2.13% -18.16%
MetLife 35.65 - - - - - - 300 35.65 35.90 200 -1.90% -30.06%
MFA Financial 2.51 - - - - - - 900 2.50 2.51 600 0.00% -67.19%
Mid-America Apartmen 117.53 - - - - - - 100 104.02 125.00 400 5.55% -10.87%
Moodys 278.01 - - - - - - 100 265.00 295.00 100 0.67% 17.10%
Morgan Stanley 47.79 - - - - - - 100 47.86 47.95 100 -2.05% -6.51%
MSCI 342.13 - - - - - - 100 325.00 346.67 200 -0.01% 32.52%
NASDAQ Inc 120.06 - - - - - - 200 120.30 121.15 200 1.15% 12.10%
National Bank of Can 61.72 0.23% 0.14 362975 61.52 61.22 61.75 100 61.52 61.72 800 2.63% -14.37%
National Retail Prop 37.00 - - - - - - 100 37.05 38.47 100 3.67% -31.00%
New York Community B 9.79 - - - - - - 1000 9.75 9.91 7900 -6.05% -18.55%
Northern Trust 77.67 - - - - - - 100 75.10 81.55 100 -0.98% -26.89%
Ocwen Financial Co. 0.64 - - - - - - 1000 0.61 0.71 10000 9.37% -53.40%
Old National Bancorp 13.14 - - - - - - 10000 12.70 13.34 600 -2.30% -28.16%
Old Republic Intl Co 16.02 - - - - - - 200 16.00 16.61 1000 -0.74% -28.39%
Omega Healthcare Inv 29.60 - - - - - - 1000 29.48 30.00 1000 2.92% -30.11%
Onex Co. 60.52 -0.98% -0.60 88416 60.47 60.47 62.10 100 60.46 61.25 100 0.60% -26.35%
PacWest Bancorp. 18.65 - - - - - - 200 17.75 20.00 1000 0.81% -51.27%
PARK NATIONAL DL 6,2 68.01 - - - - - - 200 65.00 71.49 600 -1.49% -33.57%
Peoples United Finan 11.18 - - - - - - 300 11.00 12.06 400 -2.36% -33.85%
PIEDMONT OFF. RLTY T 16.59 - - - - - - 200 12.91 4294.67 100 1.72% -25.40%
PNC Financial Servic 102.15 - - - - - - 1100 101.00 103.00 100 -4.04% -36.01%
POTLATCHDELTIC CORP. 38.03 - - - - - - 400 25.58 72.00 100 2.45% -12.11%
Power Corporation of 23.60 -1.13% -0.27 513086 23.94 23.53 23.96 200 23.53 23.60 100 -1.79% -29.45%
Power Financial Co. 36.31 - - - - - - 100 36.25 36.31 1000 0.28% 3.92%
Principal Financial 40.79 - - - - - - 700 40.80 44.00 300 1.98% -25.84%
- - - - - - - - - - - 0.00% 0.00%
Proassurance Co. 13.99 - - - - - - 1200 12.75 16.60 100 0.43% -61.29%
Progressive 79.23 - - - - - - 100 76.00 81.42 100 -0.84% 9.45%
Prologis 95.55 - - - - - - 200 95.02 97.00 100 4.46% 7.19%
Prosperity Bancshare 57.35 - - - - - - 200 41.54 70.00 100 0.21% -20.23%
Provident Financialr 13.55 - - - - - - 100 12.06 14.55 300 1.04% -45.03%
Prudential Financial 59.30 - - - - - - 100 59.41 60.60 100 -1.90% -36.74%
Public Storage 199.36 - - - - - - 300 199.36 201.00 2000 4.36% -6.39%
Raymond James Financ 67.53 - - - - - - 100 58.44 113.52 100 -3.62% -24.51%
Rayonier 24.59 - - - - - - 300 24.59 26.17 200 0.74% -24.94%
Realty Income 61.10 - - - - - - 500 60.13 62.10 200 2.57% -17.02%
Redwood Trust 6.55 - - - - - - 100 6.61 6.65 400 -4.10% -60.40%
Regency Centers 45.73 - - - - - - 100 43.33 48.50 500 1.45% -27.52%
Regions Financial 10.60 - - - - - - 200 10.50 10.63 900 -9.01% -38.23%
Reinsurance Grp of A 75.52 - - - - - - 100 74.50 82.60 100 -3.06% -53.69%
RenaissanceRe 171.98 - - - - - - 100 149.65 173.54 100 -1.93% -12.26%
Riocan Real Estate I 15.51 -2.58% -0.41 855901 15.89 15.51 15.90 2100 15.51 15.64 100 2.99% -42.04%
RLI CORP. DL 1 80.04 - - - - - - 100 19.76 80.60 100 -2.26% -11.09%
Royal Bank of Canada 92.17 -0.65% -0.60 619843 92.78 92.02 92.82 500 92.05 92.18 1000 1.06% -10.30%
SEI Investment 54.24 - - - - - - 700 54.24 54.27 1100 -0.07% -17.17%
Selective Insurance 51.56 - - - - - - 700 51.45 51.56 1100 -0.21% -20.91%
Service Properties T 6.88 - - - - - - 100 6.80 6.95 300 -7.84% -71.72%
Signature Bank 104.51 - - - - - - 400 104.50 104.57 600 -0.93% -23.50%
Simon Property Group 68.81 - - - - - - 200 68.85 69.04 1400 5.96% -53.81%
SL Green Realty 49.92 - - - - - - 100 49.50 53.85 300 -0.28% -45.67%
SLM CORPORATION 6.99 - - - - - - 400 6.74 7.20 400 -0.29% -21.55%
SMARTCENTRES REIT V. 21.13 -1.86% -0.40 144485 21.47 21.13 21.57 200 21.08 21.24 100 2.52% -32.30%
St. Joe 19.14 - - - - - - 200 18.02 35.21 200 3.01% -3.48%
Starwood Property Tr 14.50 - - - - - - 2000 14.50 14.64 100 -5.66% -41.67%
State Street 63.13 - - - - - - 100 61.70 64.60 100 -1.61% -20.19%
Stifel Financial Co. 45.83 - - - - - - 100 22.00 46.07 100 -3.03% -24.44%
Sun Life Financial 49.11 -0.24% -0.12 218510 49.17 48.98 49.32 300 48.95 49.14 500 1.51% -17.06%
Sunstone Hotel Inves 7.98 - - - - - - 400 5.00 9.11 6000 -1.48% -42.67%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 -1.00% 0.00%
SVB Financial 208.34 - - - - - - 100 208.50 234.50 100 -3.10% -17.01%
Synovus Financial Co 19.29 - - - - - - 100 19.38 20.43 400 -6.86% -50.79%
T. Rowe Price Group 122.73 - - - - - - 100 117.00 139.55 100 0.16% 0.73%
Tanger Factory Outle 6.94 - - - - - - 800 6.90 7.04 300 0.73% -52.89%
Taubman Centers 38.02 - - - - - - 400 36.15 42.00 100 -0.18% 22.29%
TFS Financial Co. 14.04 - - - - - - 100 14.00 14.73 400 -2.84% -28.66%
TMX Group 132.08 -1.00% -1.34 25086 132.25 130.30 133.19 100 131.33 132.43 100 2.50% 17.46%
Toronto-Dominion Ban 60.65 0.08% 0.05 2531216 60.61 60.24 60.78 400 60.65 60.71 1000 1.97% -16.72%
Travelers Companies 112.46 - - - - - - 100 111.80 122.35 100 -1.88% -17.88%
Truist Financial 36.42 - - - - - - 900 36.40 36.80 1000 -5.53% -35.33%
TRUSTMARK CORP. 23.39 - - - - - - 400 23.38 26.61 200 -0.72% -32.22%
Two Harbors Investme 4.82 - - - - - - 1500 4.85 4.91 2000 -8.54% -67.03%
U.S. Bancorp 35.89 - - - - - - 300 35.89 36.18 200 -5.68% -39.47%
UDR 38.57 - - - - - - 200 35.86 50.36 200 4.84% -17.41%
UMB Financial Co. 48.21 - - - - - - 1300 48.21 48.29 600 -3.81% -29.76%
Umpqua Hldgs. 10.22 - - - - - - 200 10.20 10.63 400 -5.46% -42.26%
United Bankshares 26.40 - - - - - - 200 21.50 29.50 200 -2.33% -31.71%
Unum Group 16.10 - - - - - - 1700 15.50 16.50 100 -1.53% -44.79%
Valley National Banc 7.34 - - - - - - 200 7.34 7.37 1000 -4.92% -35.90%
Ventas 37.29 - - - - - - 1000 36.85 38.00 100 4.81% -35.42%
Visa 195.67 - - - - - - 500 195.83 196.19 1000 0.87% 4.14%
Vornado Realty Trust 38.12 - - - - - - 500 33.51 46.71 500 0.55% -42.68%
Waddell & Reed Finan 15.49 - - - - - - 100 12.50 15.94 300 2.11% -7.36%
Washington Federal 25.89 - - - - - - 200 23.01 28.00 400 0.94% -29.36%
Washington Real Esta 23.31 - - - - - - 200 20.72 23.34 100 6.34% -20.12%
Webster Financial Co 26.85 - - - - - - 100 18.00 27.25 500 -4.35% -49.68%
Weingarten Realty In 19.06 - - - - - - 100 18.50 23.45 200 2.64% -38.99%
Wells Fargo 25.34 - - - - - - 500 25.40 25.49 100 -7.42% -52.90%
Welltower Inc 52.63 - - - - - - 100 52.01 55.26 100 4.82% -35.64%
WESTAMERICA BANCORPO 56.22 - - - - - - 1400 56.22 56.29 100 1.81% -17.04%
WESTERN UNION 21.55 - - - - - - 100 21.30 22.22 100 1.79% -19.53%
Weyerhaeuser 22.24 - - - - - - 200 21.89 23.25 100 1.14% -26.36%
WHITE MTNS INS. GRP 897.34 - - - - - - 100 895.45 9183.20 100 2.67% -19.56%
Wintrust Financial C 41.98 - - - - - - 100 41.98 95.00 900 -4.24% -40.79%
Zions Bancorporation 32.41 - - - - - - 100 30.00 35.91 100 -5.37% -37.58%