18.08.2019 17:43:08
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1179.59
USD
18.2800
1.57%
16.08.2019 23:22
 
Chart
Kursdaten
Kurs 1179.59 Eröffnung 1161.34
Diff. absolut 18.28 Tages-Hoch 1181.93
Diff. % 1.57 % Tages-Tief 1161.34
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 1161.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.08.2019 / 23:22
Währung USD Aktualisierungsstand 18.08.2019 / 17:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 18.05% 1237.6 982.5
1 Woche -1.38% 1196.1 1153.5
1 Monat -3.08% 1237.6 1153.2
3 Monate 1.03% 1237.6 1127.2
6 Monate 5.31% 1237.6 1091.7
1 Jahr 3.13% 1237.6 932.9
3 Jahre 46.82% 1237.6 790.6
20.02
13
SMI
18.05
15.41
SMI
-8.98
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.02,"chartHeight":26.240667815033,"year":2017,"ID_NOTATION":"13521301"},"2018":{"performance":-8.98,"chartHeight":21.673319741435,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":18.05,"chartHeight":25.650553177568,"year":2019,"ID_NOTATION":"13521301"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.08.2019 17:43:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
AFLAC 52.65 1.11% 0.58 2738271 52.42 52.24 52.83 100 50.00 54.97 100 -0.43% 15.56%
AGF ManagementPref. 4.55 -0.22% -0.01 47891 4.51 4.51 4.59 3700 4.55 4.60 400 -6.95% -5.60%
AGNC Investment 16.23 0.56% 0.09 4108817 16.20 16.13 16.32 200 16.20 16.29 200 -4.92% -7.47%
AIG 54.31 1.06% 0.57 4042181 54.27 53.87 54.73 100 52.30 56.73 100 -3.47% 37.81%
ALLIED PROP.REAL EST 51.61 0.72% 0.37 105441 51.24 51.17 51.80 900 51.50 51.76 100 2.60% 16.45%
AMER. NATL INS.-TEXA 113.04 1.64% 1.82 27184 112.34 112.10 114.11 100 113.02 113.18 100 -2.38% -11.16%
AON 191.51 1.23% 2.33 835817 190.28 188.86 192.29 100 165.00 196.99 100 1.10% 31.75%
ARTIS REAL EST.INV.T 12.19 0.41% 0.05 393586 12.10 12.07 12.27 200 12.17 12.23 400 0.33% 31.93%
Affiliated Managers 75.94 1.95% 1.45 470296 75.10 74.98 76.55 500 1.00 111.00 100 -5.10% -22.06%
Alexandria Real Est. 148.10 2.03% 2.94 684646 145.49 145.40 148.36 100 124.00 877.43 100 1.91% 28.51%
Allstate Corp 103.22 1.36% 1.38 1947645 102.35 102.09 103.67 100 89.50 141.65 100 -0.84% 24.92%
American Campus Comm 47.19 0.64% 0.30 520251 46.95 46.95 47.51 100 29.53 48.50 100 0.94% 14.01%
American Express 124.63 1.84% 2.25 2343388 123.50 122.69 124.75 500 124.30 124.90 400 -1.22% 30.75%
American Financial G 99.70 1.47% 1.44 398098 98.93 98.89 100.55 100 98.07 110.00 1000 -3.04% 10.13%
American Tower 222.93 -0.57% -1.27 1681876 225.10 221.93 225.43 100 220.00 225.40 200 0.31% 40.93%
Ameriprise Financial 126.34 2.92% 3.59 935747 123.98 123.98 127.00 200 100.00 146.34 100 -4.16% 21.05%
Annaly Capital Manag 8.95 0.90% 0.08 9222780 8.90 8.88 9.01 1200 8.90 8.99 300 -5.19% -8.86%
Apartment Inv & Mgt 50.66 1.16% 0.58 1215111 50.20 50.16 50.88 200 41.72 54.25 100 -0.28% 11.96%
Arch Capital Group 39.75 2.16% 0.84 1121593 39.17 38.94 39.83 200 38.27 44.75 200 0.91% 48.76%
Argo Group Intl 67.09 0.19% 0.13 110944 67.01 66.50 67.35 100 67.05 82.50 1000 -1.16% -0.24%
Associated Banc-Corp 19.29 3.49% 0.65 892544 18.86 18.80 19.31 200 17.50 20.65 100 -4.74% -2.53%
Assurant 124.53 2.90% 3.51 2189411 121.26 121.26 125.09 300 100.00 130.10 100 3.91% 39.23%
Assured Guaranty 44.44 1.07% 0.47 510230 44.22 44.13 44.84 100 37.55 54.38 200 -3.12% 16.09%
Avalonbay Communitie 205.84 0.69% 1.42 544632 205.12 203.83 206.84 200 205.84 206.07 100 -0.08% 18.26%
Axis Capital 64.88 0.28% 0.18 374821 64.85 64.57 65.04 100 4.39 65.00 100 1.31% 25.64%
BB & T Corp 46.55 2.42% 1.10 8381888 45.86 45.67 46.72 500 45.11 48.44 200 -1.69% 7.46%
BOARDWALK REAL EST. 43.45 0.12% 0.05 97260 43.82 43.24 43.82 100 43.45 43.58 100 5.13% 14.92%
BOK FINL CORP. DL-,0 78.18 2.95% 2.24 115909 76.51 76.51 78.59 200 78.13 78.21 2100 -2.05% 6.61%
BancorpSouth 27.45 2.16% 0.58 323139 27.07 27.04 27.54 300 27.33 28.00 1000 -2.07% 5.01%
Bank of America 27.03 2.97% 0.78 70841690 26.53 26.44 27.12 1700 27.03 27.09 600 -4.59% 9.70%
Bank of Hawaii Co. 82.68 2.26% 1.83 304425 81.26 81.26 82.77 1000 78.00 90.00 200 -0.25% 22.82%
Bank of Montreal 93.19 0.91% 0.84 1463841 93.28 92.62 93.43 4400 93.00 93.25 500 -2.36% 4.48%
Bank of New York Mel 42.33 1.58% 0.66 2938187 41.95 41.92 42.50 300 40.31 47.90 100 -7.60% -10.07%
Bank of Nova Scotia 67.72 0.46% 0.31 1728722 68.24 67.60 68.25 100 67.62 67.79 300 -2.03% -0.48%
Berkley, W.R. Co. 72.23 1.72% 1.22 595171 71.31 71.19 72.40 100 71.10 72.23 100 0.78% 46.59%
Berkshire Hathaway ' 199.72 0.71% 1.41 4796046 200.50 198.55 200.88 600 199.80 200.03 100 0.34% -2.18%
Blackrock 419.46 2.48% 10.16 544256 413.40 413.40 422.71 200 375.00 421.99 200 -1.61% 6.78%
Boston Properties 128.21 0.88% 1.12 567428 127.47 126.67 128.76 100 125.83 128.33 100 -0.87% 13.91%
Brandywine Realty Tr 14.39 1.62% 0.23 1196858 14.18 14.15 14.43 200 12.66 18.00 500 -1.77% 11.81%
Brookfield Asset Mgm 67.79 1.68% 1.12 701472 67.61 66.70 68.02 100 67.67 67.87 100 0.89% 29.57%
Brown & Brown 36.08 1.18% 0.42 1462912 35.84 35.76 36.17 200 34.01 36.10 5200 -1.80% 30.91%
CBL & Assoc. Propert 0.82 2.48% 0.02 1502587 0.82 0.79 0.85 100 0.78 0.85 7500 -6.41% -57.15%
CBRE Group 'A' 51.65 2.36% 1.19 1064470 50.82 50.77 51.76 400 40.00 59.80 200 -2.97% 29.00%
CDN APARTMENT PROP. 52.75 2.29% 1.18 823244 51.77 51.41 53.09 100 52.37 52.78 100 4.66% 19.07%
CHARTWELL RETIREM.RE 14.78 0.27% 0.04 159167 14.75 14.74 14.85 1700 14.75 14.80 500 -2.25% 8.12%
CI Financial Co. 18.85 2.56% 0.47 723933 18.40 18.27 18.88 200 18.73 18.85 200 3.57% 9.09%
CIT Group 42.41 2.39% 0.99 733826 41.76 41.69 42.66 100 36.89 52.54 300 -6.91% 10.82%
CME Group 213.58 0.41% 0.87 1176375 214.34 211.93 214.34 1000 209.99 214.93 200 -0.99% 13.53%
CNO Financial Group 14.97 2.75% 0.40 1041930 14.68 14.68 15.13 200 14.94 14.98 2900 -4.35% 0.60%
COLLIERS INTL GRP IN 90.05 0.72% 0.64 94356 89.56 89.56 91.02 100 89.57 90.42 100 -3.98% 19.60%
COMINAR REAL EST.INV 12.47 0.65% 0.08 406132 12.41 12.37 12.53 200 12.46 12.49 3000 0.81% 11.34%
Camden Property Trus 106.18 1.06% 1.11 448316 105.20 105.20 106.66 100 46.36 106.60 600 0.38% 20.59%
Canaccord Genuity 5.04 1.41% 0.07 109949 4.98 4.89 5.06 100 5.04 5.07 400 -4.91% -12.65%
Canadian Imperial Bk 99.04 0.86% 0.84 864149 99.25 98.25 99.35 300 98.93 99.12 100 -1.86% -2.60%
Canadian Western Ban 29.22 1.56% 0.45 97306 28.88 28.88 29.36 1000 29.12 29.24 100 -2.11% 12.21%
Capital One 85.50 2.19% 1.83 1819199 84.51 84.29 85.77 100 75.80 92.50 100 -2.52% 13.11%
Capitol Federal Fina 13.46 1.28% 0.17 235091 13.35 13.30 13.54 2400 13.46 13.47 1000 1.66% 5.40%
Cathay General Banco 33.94 2.94% 0.97 1536520 33.16 33.16 33.97 700 33.93 33.94 19200 -2.61% 1.22%
Charles Schwab 37.14 1.59% 0.58 6311761 36.85 36.78 37.53 100 35.36 43.90 100 0.73% -10.57%
Chimera Investment C 19.71 1.34% 0.26 1016836 19.51 19.51 19.74 200 19.60 19.90 1400 -0.86% 10.61%
Chubb Ltd 155.40 0.95% 1.47 1285850 154.21 153.58 155.95 100 149.00 157.50 100 -2.64% 20.30%
Cincinnati Financial 109.70 1.03% 1.12 638236 109.18 108.59 110.12 100 90.00 109.69 300 -0.25% 41.69%
Citigroup 63.48 3.52% 2.16 16450707 61.93 61.85 63.66 1000 63.41 63.62 1000 -3.89% 21.94%
Comerica 61.33 3.48% 2.06 1513410 59.86 59.86 61.62 100 60.01 71.80 100 -2.08% -10.71%
Commerce Bancshares 57.15 2.60% 1.45 342240 56.04 56.04 57.30 600 57.14 57.19 3400 -1.50% 1.38%
Corporate office Pro 28.84 1.62% 0.46 755630 28.38 28.36 28.86 300 26.60 29.99 100 0.42% 37.14%
Cullen/Frost Bankers 84.74 3.19% 2.62 411003 82.86 82.45 85.16 300 84.85 89.48 100 -3.76% -3.64%
DREAM OFFICE R.E.I. 26.61 0.34% 0.09 103067 26.50 26.42 26.76 200 26.58 26.63 400 5.14% 19.38%
DUNDEE CORP. A 1.10 6.80% 0.07 46728 1.04 1.03 1.11 3000 1.05 1.12 7000 6.80% -14.06%
Diamondrock Hospital 9.40 2.29% 0.21 1343396 9.25 9.18 9.43 100 6.03 9.84 100 -1.47% 3.52%
Digital Realty Trust 123.67 2.58% 3.11 1484661 121.03 120.69 124.44 400 119.00 140.81 100 2.80% 16.07%
Discover Fin Serv 80.35 1.67% 1.32 1853595 79.56 79.44 80.90 100 75.00 83.25 100 -4.33% 36.23%
Douglas Emmett 41.93 1.67% 0.69 765093 41.31 41.27 42.02 100 40.41 41.93 600 2.57% 22.85%
Duke Realty Co. 33.26 1.06% 0.35 1681515 33.00 32.84 33.36 400 29.73 50.00 200 0.24% 28.42%
E Trade Financial 41.09 2.44% 0.98 3160888 40.40 40.16 41.40 200 39.87 41.29 200 -2.68% -6.36%
E-L FINL CORP. LTD 761.99 0.26% 2.00 309 761.97 761.97 761.99 300 750.00 762.00 100 2.74% 2.97%
EPR PROPERTIES DL -, 75.82 1.05% 0.79 438191 75.13 75.07 76.00 100 72.50 84.67 100 -1.55% 18.41%
ERIE INDEMNITY CO. A 221.55 1.34% 2.92 122984 219.84 219.84 223.30 300 221.56 221.59 100 -0.36% 66.19%
EXTENDICARE INC. 8.53 2.90% 0.24 201887 8.45 8.35 8.57 3000 8.50 8.55 1200 -0.81% 34.33%
EZCORP 8.24 1.10% 0.09 385208 8.18 7.97 8.32 600 8.23 8.24 4800 -4.85% 6.60%
East West Bancorp 39.91 3.96% 1.52 1082377 38.77 38.77 40.15 1900 39.90 39.91 100 -5.36% -8.32%
EastGroup Properties 124.75 1.55% 1.91 1089233 123.20 123.20 125.62 100 103.00 125.45 100 2.20% 36.00%
Eaton Vance Co. 39.71 2.69% 1.04 1765328 39.02 39.02 39.75 800 39.55 46.86 100 -3.85% 12.88%
Equifax 143.74 1.73% 2.45 440005 142.00 141.76 143.99 1200 0.01 150.00 100 1.44% 54.34%
Equity Commonwealth 34.04 0.21% 0.07 522532 33.96 33.87 34.26 200 33.66 34.10 100 0.86% 13.43%
Equity Lifestyle Pro 134.98 0.57% 0.76 276497 134.37 133.63 135.63 100 101.74 135.23 100 2.23% 38.97%
Equity Residential 81.64 0.60% 0.49 1098111 81.36 81.00 81.98 100 75.00 82.80 100 0.46% 23.68%
Essex Property Trust 314.72 0.67% 2.09 399290 313.59 313.41 316.88 100 214.23 315.27 100 2.34% 28.35%
Everest Reinsurance 249.29 1.03% 2.54 169855 247.79 247.04 249.93 100 230.00 249.96 100 -1.01% 14.48%
Extra Space Storage 120.62 -0.15% -0.18 944930 121.13 120.39 121.36 100 97.61 121.07 100 1.67% 33.31%
F.N.B. Co. 10.76 1.99% 0.21 1013790 10.60 10.60 10.84 300 10.72 12.18 100 -3.41% 9.35%
FIRST FIN. BANKSHS D 31.15 2.60% 0.79 255569 30.50 30.50 31.23 1000 31.14 31.15 2600 -1.55% 7.99%
FIRST NATIONAL FIN. 34.61 0.67% 0.23 10007 34.25 34.20 34.62 100 34.37 34.74 100 -0.12% 26.04%
Fairfax Financial 585.00 0.79% 4.59 24096 581.61 581.61 590.23 100 583.00 587.12 100 -3.44% -2.66%
Federal Realty Inves 130.65 0.49% 0.64 649657 130.25 129.75 131.29 300 120.04 135.21 100 -1.16% 10.68%
Federated Investors 32.10 -0.25% -0.08 951675 32.36 31.94 32.62 1000 25.00 36.05 100 -1.17% 20.90%
Fifth Third Bancorp 25.67 1.78% 0.45 5335618 25.39 25.36 25.89 300 25.58 25.89 300 -4.00% 9.09%
First American Finan 57.85 1.15% 0.66 618701 57.41 57.35 58.36 400 52.00 65.79 100 1.28% 29.59%
First Capital Realty 21.97 0.73% 0.16 233169 21.82 21.77 21.99 200 21.87 21.99 1100 0.73% 16.55%
First Horizon Nation 15.59 2.36% 0.36 1205896 15.34 15.32 15.61 1000 15.01 31.44 100 -2.38% 18.47%
First Midwest Bancor 19.56 3.55% 0.67 341194 19.03 19.03 19.59 3500 19.55 19.56 3600 -1.41% -1.26%
First Rep.Bank San F 92.06 1.65% 1.49 2634389 91.15 90.34 92.59 100 80.62 105.00 300 -2.46% 5.94%
Franklin Resources 27.37 1.33% 0.36 2405539 27.22 27.21 27.58 100 27.00 36.03 100 -6.65% -7.72%
Franklin Street Prop 7.85 2.21% 0.17 139835 7.68 7.67 7.88 100 7.82 7.88 400 0.77% 26.00%
Fulton Financial Co. 15.92 2.38% 0.37 603985 15.64 15.62 15.95 200 15.58 16.04 200 -1.67% 2.84%
GMP Capital 2.62 3.56% 0.09 39583 2.50 2.50 2.63 1900 2.60 2.65 800 2.34% 39.36%
Gallagher & , Arthur 89.72 1.38% 1.22 1072822 88.99 88.36 89.86 100 80.00 92.56 100 -0.77% 21.74%
Genworth Financial ' 4.31 0.00% 0.00 1906237 4.32 4.29 4.37 3000 4.10 4.75 200 9.95% -7.51%
Genworth MI Canada 49.22 0.76% 0.37 286832 48.85 48.85 49.55 100 49.06 49.37 100 -3.74% 22.44%
Glacier Bancorp 39.88 2.23% 0.87 296763 39.27 39.26 40.00 100 37.58 46.56 800 0.58% 0.66%
Globe Life 87.17 1.58% 1.36 593003 86.24 86.21 87.57 100 87.02 87.36 100 -0.95% 16.96%
Goldman Sachs Group 199.42 1.65% 3.24 1878739 197.03 197.00 200.67 500 199.08 199.79 500 -3.62% 19.38%
Great-West Lifeco 27.90 1.12% 0.31 364607 27.80 27.62 27.95 600 27.85 28.00 300 -0.57% -0.99%
Greenhill & 14.35 0.14% 0.02 305331 14.39 14.15 14.51 100 14.13 17.30 100 -2.31% -41.19%
H+R REAL EST.INV.UTS 22.55 -1.23% -0.28 609326 22.74 22.53 22.76 1000 22.55 22.60 900 -1.49% 9.20%
HCP 34.48 0.52% 0.18 2441016 34.39 34.24 34.66 100 30.50 34.99 200 1.11% 23.45%
Hancock Whitney 35.94 3.28% 1.14 440840 35.19 35.12 36.03 500 35.91 35.94 8200 -4.49% 3.72%
Hanover Insurance Gr 133.06 1.61% 2.11 343797 131.26 131.00 133.72 1000 132.13 133.26 200 0.42% 13.95%
Hartford FS 58.47 1.00% 0.58 1768862 58.11 57.98 58.65 100 54.06 58.99 100 -0.22% 31.54%
Healthcare Realty Tr 33.07 0.46% 0.15 798194 32.91 32.83 33.22 300 32.46 34.75 500 0.21% 16.28%
Highwoods Properties 43.67 1.44% 0.62 2637136 43.12 43.09 43.92 100 41.52 54.10 100 -0.84% 12.87%
Home Capital Group 24.52 2.25% 0.54 437455 24.07 24.06 24.90 200 24.44 24.61 200 -1.61% 70.28%
Horace Mann Educator 43.69 1.68% 0.72 235822 43.14 43.00 43.76 100 36.18 43.77 100 -0.57% 16.66%
Hospitality Properti 24.69 2.02% 0.49 983130 24.21 24.21 24.80 500 23.78 25.04 2900 1.48% 3.39%
Host Hotels & Resort 15.85 1.60% 0.25 6919797 15.66 15.59 15.93 100 12.40 15.95 100 -4.75% -4.92%
Huntington Bancshare 12.93 4.11% 0.51 10122121 12.57 12.54 12.94 700 12.62 13.00 200 -0.54% 8.47%
IA Financial Corp 55.26 0.47% 0.26 146002 55.14 54.50 55.29 100 55.08 55.28 100 1.15% 26.83%
IBERIABANK Co. 70.04 2.05% 1.41 344207 69.03 69.03 71.06 200 70.00 70.04 1900 -2.74% 8.96%
IGM Financial 34.92 1.45% 0.50 88153 34.49 34.32 34.96 100 34.78 34.94 100 -0.51% 12.54%
Intact Financial Co. 124.52 0.31% 0.38 768241 122.44 121.50 124.72 7000 124.30 124.60 100 -1.14% 25.54%
Intercont Exchange 91.67 1.29% 1.17 1922510 90.93 90.47 91.95 300 80.00 91.83 100 -1.30% 21.69%
International Bancsh 34.19 5.23% 1.70 2578578 32.76 32.76 34.65 100 34.20 34.19 7800 1.51% -0.61%
Invesco 15.65 2.96% 0.45 3764934 15.36 15.36 15.74 600 15.55 16.54 100 -4.40% -6.51%
Invesco Mortgage Cap 15.80 1.28% 0.20 3421935 15.68 15.66 15.86 100 15.70 16.66 300 -4.76% 9.12%
JPMorgan Chase 107.72 2.40% 2.52 11830550 106.37 105.87 107.98 1400 107.61 107.80 300 -1.84% 10.35%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 132.83 3.43% 4.41 271316 129.60 128.68 133.67 100 132.27 133.27 100 -6.13% 4.92%
KEMPER CORP. DL-,10 75.20 0.51% 0.38 259339 75.17 74.41 75.82 200 63.09 82.21 100 -5.42% 13.29%
Keycorp 16.43 3.20% 0.51 8949073 16.07 16.06 16.45 700 14.56 17.83 100 -0.24% 11.16%
Kilroy Realty Co. 78.57 1.67% 1.29 344240 77.36 77.33 78.80 200 78.42 78.74 100 1.34% 24.95%
Kimco Realty 18.67 0.81% 0.15 2636703 18.57 18.43 18.72 200 17.90 19.39 100 -1.48% 27.44%
Laurentian Bank of C 45.06 1.72% 0.76 178885 44.35 44.26 45.19 100 44.88 45.15 600 -0.22% 18.36%
Legg Mason 36.53 3.05% 1.08 553651 35.72 35.66 36.58 500 35.50 38.95 100 -2.95% 43.20%
Lexington Realty Tru 10.54 1.35% 0.14 2466778 10.41 10.40 10.58 100 8.79 10.71 1200 2.63% 28.38%
Liberty Property Tru 52.10 1.52% 0.78 543379 51.42 51.40 52.26 100 41.50 54.00 100 -0.06% 24.40%
Lincoln National 53.49 3.46% 1.79 1891582 52.51 52.34 53.97 200 51.11 71.27 100 -4.62% 4.25%
Loews 48.85 0.87% 0.42 1180247 48.69 48.55 49.13 100 37.91 53.99 100 -4.16% 7.32%
M and T Bank 147.52 1.97% 2.85 744942 145.81 145.65 148.31 500 1.01 180.00 100 -3.58% 3.07%
MBIA 9.25 2.10% 0.19 544596 9.12 9.04 9.29 100 1.00 17.50 200 1.87% 3.70%
MFA Financial 7.30 1.39% 0.10 3337168 7.23 7.21 7.33 500 7.20 7.30 500 -1.88% 9.28%
MSCI 226.23 1.83% 4.07 543389 224.22 222.63 226.99 100 190.00 250.00 100 0.97% 53.45%
Macerich 29.30 0.58% 0.17 2012938 29.31 29.13 29.76 400 29.05 30.18 300 -3.93% -32.30%
Mack-Cali Realty Co. 22.30 2.29% 0.50 342249 21.82 21.82 22.30 200 21.23 33.00 200 -0.04% 13.83%
Manulife Financial C 22.21 1.18% 0.26 2356368 22.23 22.00 22.33 4000 22.20 22.26 700 0.23% 14.66%
Markel Co. 1152.02 2.02% 22.80 34037 1135.25 1132.57 1153.98 10 1146.10 1200.00 30 0.65% 10.98%
Marsh & McLennan Cos 97.78 1.16% 1.12 1474910 97.38 96.76 98.01 300 86.00 99.21 800 -1.51% 22.61%
MasterCard 274.36 0.91% 2.47 2718148 274.98 273.79 275.96 400 274.08 274.89 400 -0.21% 45.43%
Mercury General Co. 53.05 0.26% 0.14 178193 53.22 52.88 53.34 100 50.12 65.00 100 -3.14% 2.59%
MetLife 45.35 1.39% 0.62 7151404 45.09 45.04 45.65 100 40.00 45.45 100 -3.33% 10.45%
Mid-America Apartm. 124.21 0.55% 0.68 645534 124.25 123.60 125.25 100 116.00 125.23 100 0.35% 29.79%
Moodys 214.29 2.07% 4.34 594354 212.51 210.89 214.86 100 185.91 214.59 100 0.07% 53.02%
Morgan Stanley 39.94 2.15% 0.84 9742767 39.53 39.42 40.19 2000 39.87 43.00 100 -3.76% 0.73%
NASDAQ Inc 97.53 0.57% 0.55 597105 97.38 96.94 97.97 100 92.51 102.70 100 -1.02% 19.57%
National Bank of Can 61.05 0.81% 0.49 556530 61.24 60.50 61.25 100 61.00 61.08 300 -3.03% 8.92%
National Retail Prop 54.88 0.51% 0.28 736470 54.59 54.48 55.08 100 50.31 59.73 100 -0.20% 13.13%
New York Community B 11.51 3.41% 0.38 2659573 11.20 11.20 11.52 100 10.38 12.50 100 0.17% 22.32%
Northern Trust 87.00 1.77% 1.51 773915 86.02 85.52 87.32 400 82.50 91.44 100 -2.74% 4.08%
Ocwen Financial Co. 1.46 5.04% 0.07 600280 1.39 1.39 1.56 5000 1.25 2.55 100 -4.58% 8.96%
Old National Bancorp 16.98 2.47% 0.41 932026 16.67 16.60 17.00 100 16.56 18.00 500 0.47% 10.26%
Old Republic Intl Co 22.31 1.46% 0.32 1527804 22.12 21.98 22.35 100 21.01 26.50 100 -2.02% 8.46%
Omega Healthcare Inv 39.22 2.40% 0.92 2105529 38.30 38.30 39.37 100 37.35 39.55 300 1.40% 11.58%
Onex Co. 76.42 0.96% 0.73 130119 75.67 75.58 76.49 100 76.16 76.61 100 -2.35% 2.78%
PARK NATIONAL DL 6,2 91.92 3.30% 2.94 46670 89.38 89.38 92.17 100 0.01 100.95 100 0.47% 8.20%
PIEDMONT OFF. RLTY T 19.98 1.68% 0.33 696432 19.68 19.64 20.10 100 16.75 21.43 400 1.01% 17.25%
PNC Financial Servic 127.00 1.81% 2.26 1850182 125.88 125.37 127.41 100 125.75 140.00 100 -4.04% 8.63%
POTLATCHDELTIC CORP. 37.16 1.84% 0.67 275829 36.64 36.64 37.49 800 37.16 37.19 2300 0.73% 17.45%
PacWest Bancorp. 33.61 2.59% 0.85 935871 33.10 33.10 33.79 100 33.25 33.95 100 -3.28% 0.99%
Peoples United Finan 14.50 2.26% 0.32 12567047 14.26 14.22 14.52 200 13.72 15.40 100 -4.92% 0.49%
Power Financial Co. 27.57 0.99% 0.27 386717 27.60 27.25 27.60 200 27.53 27.60 1700 -1.39% 6.74%
Power oration of Can 27.10 1.04% 0.28 489040 26.95 26.86 27.14 3000 27.04 27.17 300 -0.73% 10.48%
Principal Financial 53.29 2.13% 1.11 1608571 52.25 52.10 53.57 200 51.99 58.36 100 -3.09% 20.65%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 38.78 1.92% 0.73 776753 38.23 38.23 39.13 900 38.62 39.04 100 0.83% -4.39%
Progressive 77.49 0.58% 0.45 1894149 77.64 77.14 78.07 100 69.00 81.86 100 -3.86% 28.44%
Prologis Inc 82.39 1.45% 1.18 4364437 81.87 80.98 82.60 100 75.00 83.00 100 0.68% 40.31%
Prosperity Bancshare 64.95 2.30% 1.46 1006300 63.93 63.93 65.08 3000 64.71 77.30 100 -1.38% 4.25%
Provident Financialr 23.71 2.29% 0.53 310458 23.26 23.26 23.76 300 23.63 54.00 1000 -0.04% -1.74%
Prudential Financial 82.03 2.42% 1.94 2693028 80.80 80.79 82.54 200 82.05 82.64 100 -3.29%