18.04.2019 12:53:45
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1162.73
USD
-1.3200
-0.11%
17.04.2019 23:51
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.04.2019 1164.05 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.04.2019 / 23:51
Währung USD Aktualisierungsstand 18.04.2019 / 12:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.36% 1166.5 982.5
1 Woche 1.68% 1166.5 1142.6
1 Monat 2.27% 1166.5 1091.7
3 Monate 8.85% 1166.5 1062.9
6 Monate 5.68% 1166.5 932.9
1 Jahr 6.67% 1174.7 932.9
3 Jahre 52.26% 1174.7 718.9
20.02
13
SMI
16.36
13.85
SMI
-8.98
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.02,"chartHeight":23.434926991077,"year":2017,"ID_NOTATION":"13521301"},"2018":{"performance":-8.98,"chartHeight":19.355935198563,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":16.36,"chartHeight":22.407753661126,"year":2019,"ID_NOTATION":"13521301"}}
{"2017":{"performance":13,"chartHeight":21.238136578641,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.238009184262,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.85,"chartHeight":21.560372126101,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.993260289588,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.75850328788,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.87,"chartHeight":22.253042050919,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.439454832565,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.278856227588,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.38,"chartHeight":21.384722585509,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.865452477078,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.549339829394,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.31,"chartHeight":20.529609406861,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.257667218765,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.930409055557,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.1,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.04.2019 12:53:45
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Affiliated Managers 112.39 -0.12% -0.14 386457 112.74 112.06 113.36 100 77.00 160.00 100 1.70% 15.34%
AFLAC 49.04 -1.11% -0.55 3103307 49.76 48.93 49.76 100 47.86 49.81 100 -0.35% 7.64%
AGF ManagementPref. 5.46 -1.44% -0.08 171867 5.52 5.43 5.52 200 5.43 5.55 2300 -2.67% 13.28%
AGNC Investment 18.15 0.11% 0.02 2506108 18.16 18.12 18.20 100 18.12 18.20 100 0.33% 3.48%
Alexandria Real Est. 136.40 -2.03% -2.82 1122673 139.45 136.32 139.45 100 126.03 141.93 100 -5.17% 18.36%
ALLIED PROP.REAL EST 47.26 -0.27% -0.13 172461 47.57 46.86 47.60 100 46.55 47.82 100 -2.76% 6.63%
Allstate Corp 97.43 -0.77% -0.76 1337153 98.33 97.19 98.50 300 96.12 98.75 100 2.56% 17.91%
American Campus Comm 46.49 -0.94% -0.44 771936 46.98 46.21 46.98 100 39.00 50.00 100 -3.33% 12.32%
American Express 111.76 -0.11% -0.12 3799882 112.31 111.25 112.50 100 109.00 111.59 200 1.45% 17.25%
American Financial G 99.33 -0.28% -0.28 411171 99.88 98.93 99.96 100 95.52 99.34 2700 2.59% 9.72%
AIG 45.97 -1.65% -0.77 3650577 46.75 45.62 46.80 100 45.07 46.72 600 2.43% 16.65%
AMER. NATL INS.-TEXA 118.19 -0.96% -1.14 39856 119.87 117.00 119.88 100 117.54 118.18 200 -1.18% -7.11%
American Tower 191.17 -0.54% -1.03 2105070 194.09 189.42 194.09 200 179.40 193.93 100 -2.77% 20.85%
Ameriprise Financial 143.25 -0.57% -0.82 681875 144.45 142.45 144.76 100 126.86 175.00 100 3.40% 37.25%
Annaly Capital Manag 9.98 -0.30% -0.03 15035017 10.02 9.98 10.03 400 9.98 10.00 400 -0.50% 1.63%
AON 175.37 -0.88% -1.56 955875 178.01 173.84 178.87 100 153.13 176.48 200 1.46% 20.65%
Apartment Inv & Mgt 48.32 -2.19% -1.08 1290679 49.50 48.29 49.50 200 45.00 48.33 4400 -4.92% 6.79%
Arch Capital Group 32.62 -0.88% -0.29 545541 33.01 32.46 33.01 700 31.11 33.49 100 0.87% 22.08%
Argo Group Intl 73.41 -0.64% -0.47 76929 73.80 73.18 74.36 100 73.43 73.44 400 2.50% 9.16%
ARTIS REAL EST.INV.T 10.56 -1.95% -0.21 366644 10.75 10.55 10.75 500 10.51 10.70 100 -4.78% 14.29%
Aspen Insurance 42.74 - - - - - - 100 42.65 42.90 100 0.49% 1.79%
Associated Banc-Corp 22.67 -0.04% -0.01 838211 22.75 22.47 22.77 200 21.50 23.52 500 2.26% 14.55%
Assurant 94.06 -1.22% -1.16 584211 95.49 94.03 95.49 5200 94.06 130.10 100 -0.43% 5.17%
Assured Guaranty 46.51 -0.85% -0.40 688511 46.93 46.50 47.10 100 45.69 49.00 100 2.09% 21.50%
Avalonbay Communitie 193.83 -2.08% -4.11 730540 198.56 193.05 198.56 100 152.82 200.01 400 -4.14% 11.36%
Axis Capital 56.73 -0.77% -0.44 439259 57.07 56.33 57.07 1500 56.72 65.00 100 1.83% 9.86%
BancorpSouth 30.36 0.60% 0.18 505919 30.20 29.94 30.49 200 27.52 31.40 100 3.69% 16.14%
Bank of America 30.03 0.50% 0.15 94831629 29.83 29.46 30.12 100 29.74 30.00 200 3.30% 21.88%
Bank of Hawaii Co. 81.86 -1.02% -0.84 203566 82.47 81.48 82.47 100 64.00 83.00 300 1.97% 21.60%
Bank of Montreal 105.19 1.27% 1.32 1402152 104.17 104.03 105.30 200 104.94 105.30 100 3.07% 17.94%
Bank of New York Mel 48.35 -9.52% -5.09 13434482 49.70 48.08 50.00 100 47.88 48.48 200 -5.73% 2.72%
Bank of Nova Scotia 72.85 0.43% 0.31 2577480 72.72 72.51 72.88 300 72.72 72.86 700 2.10% 7.05%
BB & T Corp 49.84 0.67% 0.33 5182389 49.69 49.16 50.08 200 45.00 50.40 200 3.60% 15.05%
Berkley, W.R. Co. 57.92 -1.21% -0.71 388139 58.70 57.81 58.70 100 47.23 57.92 5300 1.85% 17.55%
Berkshire Hathaway ' 210.37 -0.68% -1.43 2883009 212.39 209.68 212.49 200 209.23 210.27 300 2.86% 3.03%
Blackrock 467.49 0.20% 0.95 628250 466.98 462.42 468.78 100 456.99 474.07 100 5.59% 19.01%
BOARDWALK REAL EST. 39.18 -1.61% -0.64 124857 39.76 39.12 39.76 600 39.00 39.74 700 -3.26% 3.62%
BOK FINL CORP. DL-,0 87.01 0.05% 0.04 103838 87.26 86.08 87.31 100 87.01 87.03 1400 2.67% 18.66%
Boston Properties 131.79 -1.84% -2.47 885503 134.50 131.76 134.50 100 73.91 136.19 500 -4.77% 17.09%
Brandywine Realty Tr 15.21 -1.04% -0.16 1029407 15.41 15.16 15.41 100 12.82 15.28 300 -4.64% 18.18%
Brookfield Asset Mgm 63.51 -0.92% -0.59 1104510 64.17 63.41 64.17 200 63.40 64.18 800 0.67% 21.39%
Brown & Brown 30.41 -1.04% -0.32 964592 30.83 30.24 30.84 100 28.32 31.75 500 1.47% 10.34%
Camden Property Trus 97.92 -2.00% -2.00 579288 99.95 97.70 100.14 100 47.16 97.92 1300 -4.47% 11.21%
Canaccord Genuity 5.74 -0.86% -0.05 122869 5.80 5.71 5.80 100 5.70 5.75 5800 -0.35% -0.52%
Canadian Imperial Bk 110.88 0.09% 0.10 1803898 111.00 110.35 111.12 200 110.50 110.95 1400 1.58% 9.05%
Canadian Western Ban 29.30 0.62% 0.18 214979 29.29 29.05 29.36 600 29.00 29.35 100 3.97% 12.52%
Capital One 87.92 0.01% 0.01 2337023 88.10 87.30 88.25 1000 87.68 89.00 300 2.67% 16.31%
Capitol Federal Fina 13.66 0.22% 0.03 178466 13.61 13.55 13.68 100 9.66 17.00 500 0.22% 6.97%
Cash America Interna 42.20 - - - - - - 100 42.40 42.80 300 -2.27% 40.90%
Cathay General Banco 36.44 0.61% 0.22 514437 36.30 35.89 36.54 200 36.31 37.80 100 2.97% 8.68%
CBL & Assoc. Propert 1.28 -7.25% -0.10 1645948 1.38 1.28 1.38 5000 1.26 1.40 100 -13.51% -33.33%
CBRE Group 'A' 50.41 -0.51% -0.26 1140940 51.18 50.36 51.18 200 40.00 55.00 600 -0.90% 25.90%
CDN APARTMENT PROP. 48.14 -0.93% -0.45 398301 48.65 48.05 48.86 1000 48.00 48.25 200 -3.93% 8.67%
Charles Schwab 46.10 0.96% 0.44 7101961 45.92 45.30 46.19 100 38.00 48.00 100 4.13% 11.00%
CHARTWELL RETIREM.RE 14.56 -1.42% -0.21 332191 14.79 14.49 14.79 300 14.45 14.79 100 -3.38% 6.51%
Chimera Investment C 18.80 -0.21% -0.04 676220 18.84 18.78 18.87 200 18.50 18.80 9900 -0.53% 5.50%
Chubb Ltd 137.79 -1.73% -2.42 1417083 138.65 137.35 139.60 100 104.27 152.15 100 0.28% 6.67%
CI Financial Co. 18.86 0.64% 0.12 378295 18.77 18.75 18.94 200 18.20 18.95 500 1.62% 9.14%
Cincinnati Financial 86.47 -1.43% -1.25 526827 87.70 86.34 87.70 100 1.00 88.00 500 0.49% 11.69%
CIT Group 50.94 -0.31% -0.16 529302 51.29 50.75 51.35 1800 50.94 54.00 700 3.10% 33.11%
Citigroup 70.35 1.50% 1.04 20509008 69.95 69.56 70.75 100 68.97 70.13 400 7.37% 35.13%
CME Group 176.92 1.72% 3.00 2247377 173.92 173.92 177.14 100 173.91 177.00 200 4.03% -5.95%
CNO Financial Group 17.16 -0.58% -0.10 1070705 17.40 17.09 17.40 600 17.07 17.51 3700 3.31% 15.32%
COLLIERS INTL GRP IN 92.31 0.37% 0.34 38526 92.19 91.67 92.34 800 91.30 95.00 100 -0.30% 22.61%
Comerica 79.26 -0.16% -0.13 1802779 79.29 78.42 79.67 100 70.00 81.50 1900 2.31% 15.39%
COMINAR REAL EST.INV 11.52 -0.86% -0.10 305748 11.64 11.52 11.65 6200 11.50 11.60 2000 -3.52% 2.86%
Commerce Bancshares 59.79 -0.38% -0.23 384795 60.07 59.39 60.07 800 59.79 59.81 200 -0.53% 6.07%
Corporate office Pro 27.05 -0.73% -0.20 533018 27.29 27.05 27.37 100 22.00 27.07 200 -2.10% 28.63%
Cullen/Frost Bankers 104.13 0.05% 0.05 249760 104.50 103.16 104.53 600 104.13 116.10 200 2.90% 18.41%
Diamondrock Hospital 10.73 -0.74% -0.08 2041518 10.84 10.72 10.87 400 10.71 12.65 2700 -2.37% 18.17%
Digital Realty Trust 119.12 0.04% 0.05 775918 119.17 117.56 120.03 1000 112.91 126.05 200 -2.34% 11.80%
Discover Fin Serv 76.86 -0.12% -0.09 842795 77.26 76.61 77.27 1700 67.39 113.01 100 3.13% 30.32%
Douglas Emmett 40.02 -1.16% -0.47 988314 40.67 39.85 40.67 100 12.12 40.19 100 -3.38% 17.26%
DREAM OFFICE R.E.I. 23.47 -0.72% -0.17 114878 23.55 23.32 23.56 100 23.18 23.97 1000 -3.18% 5.29%
Duke Realty Co. 29.71 -0.64% -0.19 1472213 30.01 29.60 30.01 100 25.75 31.00 200 -3.63% 14.71%
DUNDEE CORP. A 1.25 -0.79% -0.01 21850 1.25 1.25 1.27 7100 1.18 1.45 2500 5.93% -2.34%
E Trade Financial 49.97 0.30% 0.15 3442624 50.00 49.07 50.13 10000 50.90 52.00 400 4.02% 13.88%
E-L FINL CORP. LTD 805.00 - - - - - - 1000 799.00 834.00 100 - 8.78%
East West Bancorp 51.87 -0.17% -0.09 868893 52.16 51.13 52.16 600 50.50 55.77 100 2.59% 19.16%
EastGroup Properties 109.18 -0.56% -0.62 174273 110.37 108.37 110.37 400 109.19 109.50 100 -3.52% 19.02%
Eaton Vance Co. 41.62 -0.48% -0.20 696578 42.01 41.36 42.01 100 36.55 53.12 500 0.56% 18.31%
EPR PROPERTIES DL -, 75.89 -1.81% -1.40 767044 77.56 75.89 77.56 100 54.21 82.50 100 -4.12% 18.52%
Equifax 125.46 -0.64% -0.81 604523 126.89 125.35 126.89 100 100.61 127.38 400 1.90% 34.71%
Equity Commonwealth 31.32 -0.16% -0.05 1140671 31.50 31.14 31.50 100 27.00 31.46 300 -4.25% 4.37%
Equity Lifestyle Pro 112.48 0.15% 0.17 530522 112.66 111.24 113.21 500 87.01 112.00 500 -3.13% 15.80%
Equity Residential 74.29 -1.90% -1.44 2010006 75.71 74.04 75.85 100 53.76 77.55 100 -2.70% 12.54%
ERIE INDEMNITY CO. A 179.09 -0.73% -1.31 89582 180.83 177.45 180.96 100 179.08 179.36 1700 2.89% 34.34%
Essex Property Trust 274.63 -1.39% -3.87 312798 279.33 273.56 279.33 1900 274.63 284.15 500 -4.87% 12.00%
Everest Reinsurance 228.69 -0.27% -0.61 199443 229.83 227.52 229.84 200 228.67 228.69 900 5.48% 5.02%
EXTENDICARE INC. 7.45 -0.67% -0.05 176921 7.52 7.43 7.56 200 7.42 7.51 500 -0.93% 17.32%
Extra Space Storage 99.79 -0.24% -0.24 751243 100.11 98.95 100.33 100 90.00 101.00 200 -2.16% 10.29%
EZCORP 10.75 0.37% 0.04 420235 10.76 10.71 10.96 300 2.36 12.01 200 2.77% 39.07%
F.N.B. Co. 11.46 -0.09% -0.01 1173926 11.49 11.38 11.51 300 10.50 12.52 500 2.41% 16.46%
Fairfax Financial 630.97 1.77% 10.97 34048 624.68 618.51 631.86 100 612.00 638.35 100 1.91% 4.99%
Federal Realty Inves 131.01 -1.12% -1.48 525012 132.67 130.71 132.67 100 125.00 149.90 100 -5.44% 10.99%
Federated Investors 32.20 -2.48% -0.82 1095403 33.11 31.98 33.11 200 31.00 35.95 600 1.42% 21.28%
Fifth Third Bancorp 27.71 -0.07% -0.02 6068268 27.75 27.53 27.99 600 26.80 30.40 100 3.71% 17.76%
First American Finan 55.60 -0.22% -0.12 584810 55.86 55.21 56.13 200 41.96 73.00 200 3.44% 24.55%
First Capital Realty 20.62 -0.77% -0.16 407348 20.80 20.49 20.80 400 20.50 20.85 2600 -2.41% 9.39%
FIRST FIN. BANKSHS D 60.58 -0.64% -0.39 212427 61.05 60.12 61.05 100 53.50 62.00 1500 1.56% 5.01%
First Horizon Nation 14.98 1.63% 0.24 5091014 14.78 14.66 15.19 200 14.98 16.20 100 3.60% 13.83%
First Midwest Bancor 21.42 0.47% 0.10 473915 21.37 21.06 21.46 1100 21.42 21.43 1000 0.89% 8.13%
FIRST NATIONAL FIN. 31.82 -0.72% -0.23 21187 31.75 31.75 32.25 600 31.70 32.24 1000 0.70% 15.88%
First Rep.Bank San F 103.21 0.20% 0.21 1135992 103.47 102.31 103.49 100 101.00 110.04 500 -0.15% 18.77%
Franklin Resources 35.55 0.00% 0.00 1884454 35.61 35.23 35.63 100 28.54 39.25 200 1.63% 19.86%
Franklin Street Prop 7.71 -1.15% -0.09 473943 7.78 7.47 7.78 100 7.65 9.15 100 0.65% 23.76%
Fulton Financial Co. 16.64 0.00% 0.00 681229 16.51 16.37 16.82 200 16.51 17.02 200 2.27% 7.49%
Gallagher & , Arthur 80.26 -0.79% -0.64 1133917 81.05 79.25 81.05 100 70.00 82.50 900 2.11% 8.90%
Genworth Financial ' 3.76 -2.08% -0.08 1988172 3.84 3.72 3.84 400 3.74 3.77 400 -2.08% -19.31%
Genworth MI Canada 41.23 1.55% 0.63 152007 40.70 40.60 41.34 100 40.77 41.50 1400 2.26% 2.56%
Glacier Bancorp 42.44 0.45% 0.19 188773 42.47 41.79 42.53 500 41.38 46.56 800 1.26% 7.12%
GMP Capital 2.11 -1.40% -0.03 54524 2.13 2.08 2.15 500 2.07 2.11 200 -4.09% 12.23%
Goldman Sachs Group 207.90 3.00% 6.06 4195336 201.96 201.78 208.50 100 203.48 207.90 600 2.42% 24.45%
Great-West Lifeco 33.92 1.77% 0.59 1462233 33.33 33.22 33.92 200 33.50 33.95 600 2.66% 20.37%
Greenhill & 23.87 1.97% 0.46 245638 23.58 23.30 23.95 100 14.95 31.25 1000 9.60% -2.17%
H+R REAL EST.INV.UTS 22.91 -0.61% -0.14 536171 23.12 22.82 23.15 500 22.80 23.10 1000 -2.39% 10.94%
Hancock Whitney 43.55 -1.91% -0.85 1319384 42.88 39.78 43.77 400 43.54 44.36 200 2.21% 25.69%
Hanover Insurance Gr 116.42 -1.10% -1.30 304526 117.63 116.00 117.63 300 113.66 116.40 1200 1.06% -0.30%
Hartford FS 50.58 -1.63% -0.84 1867466 51.55 50.44 51.55 100 41.19 51.74 200 1.20% 13.79%
HCP 29.15 -2.28% -0.68 3384273 29.89 29.03 30.02 100 29.00 32.50 100 -5.88% 4.37%
Healthcare Realty Tr 30.02 -3.10% -0.96 722651 31.06 29.97 31.06 100 20.40 35.71 1000 -6.48% 5.56%
Highwoods Properties 44.58 -0.40% -0.18 513580 45.02 44.26 45.02 100 38.13 54.10 100 -3.38% 15.22%
Home Capital Group 17.47 2.52% 0.43 340206 17.03 17.02 17.61 1000 16.81 17.50 100 6.46% 21.32%
Horace Mann Educator 37.42 0.19% 0.07 141834 37.50 36.90 37.62 100 37.43 38.95 100 2.63% -0.08%
Hospitality Properti 26.20 -0.83% -0.22 684471 26.50 26.13 26.50 100 25.80 29.63 100 -1.43% 9.72%
Host Hotels & Resort 18.81 -1.00% -0.19 3678433 19.14 18.76 19.14 500 18.45 19.10 100 -1.83% 12.84%
Huntington Bancshare 13.83 1.24% 0.17 9547337 13.70 13.57 13.83 100 10.12 13.86 1000 3.98% 16.02%
IBERIABANK Co. 77.42 0.22% 0.17 318572 77.46 76.66 77.66 100 59.57 86.50 400 4.19% 20.44%
IGM Financial 36.52 0.86% 0.31 219319 36.31 36.14 36.60 200 36.33 36.64 700 2.47% 17.69%
Industrial All. Ins. 53.36 1.04% 0.55 231762 52.91 52.91 53.41 100 52.81 53.50 500 3.67% 22.47%
Intact Financial Co. 110.81 0.00% 0.00 188249 110.84 109.77 111.08 100 109.72 113.00 100 0.20% 11.71%
Intercont Exchange 80.16 0.91% 0.72 3266229 79.69 79.38 80.60 100 73.59 81.50 2000 4.31% 6.41%
International Bancsh 41.29 0.24% 0.10 113576 41.28 40.92 41.34 100 41.28 41.29 3400 3.04% 20.03%
Invesco 21.66 0.60% 0.13 2919122 21.51 21.41 21.70 100 17.73 22.38 100 4.18% 29.39%
Invesco Mortgage Cap 16.12 -0.25% -0.04 558920 16.18 16.08 16.18 100 16.11 17.48 6700 0.12% 11.33%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 152.48 0.27% 0.41 286180 154.92 152.34 154.92 100 145.46 168.00 100 -1.28% 20.44%
JPMorgan Chase 114.30 2.88% 3.20 17791890 111.70 111.01 114.66 100 113.45 114.45 100 8.51% 17.09%
KEMPER CORP. DL-,10 84.41 -0.69% -0.59 180204 85.20 83.53 85.20 1200 84.41 86.00 800 4.55% 27.16%
Keycorp 17.17 1.12% 0.19 12269219 17.05 16.87 17.20 100 16.50 17.30 100 4.76% 16.17%
Kilroy Realty Co. 74.57 -0.97% -0.73 495218 75.51 74.00 75.51 100 45.04 74.58 2600 -2.41% 18.59%
Kimco Realty 17.22 -0.81% -0.14 4077756 17.40 17.22 17.48 300 16.02 18.59 200 -6.72% 17.54%
LaSalle Hotel Proper 32.06 - - - - - - 400 32.25 32.72 200 -2.29% 14.21%
Laurentian Bank of C 41.80 0.10% 0.04 179060 41.76 41.71 41.93 500 41.75 41.94 100 1.31% 9.80%
Legg Mason 32.98 0.33% 0.11 591052 32.83 32.63 33.02 100 29.79 33.93 500 3.97% 29.28%
Lexington Realty Tru 8.96 0.34% 0.03 2466398 8.97 8.89 9.03 500 8.50 9.27 200 -2.71% 9.14%
Liberty Property Tru 47.96 -0.04% -0.02 774624 48.15 47.56 48.41 100 39.50 49.81 400 -2.68% 14.52%
Lincoln National 66.16 0.08% 0.05 1632264 66.48 65.91 67.15 100 48.26 72.57 100 5.10% 28.94%
Loews 49.24 -0.85% -0.42 794409 49.78 49.19 49.85 100 44.60 52.52 2200 1.15% 8.17%
M and T Bank 168.48 0.12% 0.20 562528 168.43 166.87 169.04 500 1.00 191.37 100 3.33% 17.71%
Macerich 41.06 0.05% 0.02 1346651 41.16 40.49 41.49 200 40.17 49.00 200 -5.39% -5.13%
Mack-Cali Realty Co. 22.36 2.90% 0.63 626703 22.24 22.06 22.61 200 21.39 22.69 200 -0.53% 14.14%
Manulife Financial C 24.73 0.77% 0.19 4381313 24.58 24.54 24.80 2400 24.59 24.84 1500 4.35% 27.67%
Markel Co. 1012.34 -0.13% -1.33 46349 1013.00 1008.90 1022.00 80 975.00 1060.00 30 3.34% -2.48%
Marsh & McLennan Cos 94.41 -1.17% -1.12 1832973 95.55 93.82 95.82 100 88.85 94.65 100 1.39% 18.38%
MasterCard 241.00 0.38% 0.91 2829235 240.67 238.95 241.24 200 239.61 242.72 100 1.66% 27.75%
MBIA 9.48 0.32% 0.03 442583 9.52 9.41 9.56 100 9.15 9.82 100 0.74% 6.28%
Mercury General Co. 51.25 -0.35% -0.18 176059 51.44 51.01 51.50 5300 51.25 61.76 300 2.03% -0.89%
MetLife 45.81 -0.82% -0.38 5176566 46.37 45.51 46.37 100 44.28 52.00 200 2.19% 11.57%
MFA Financial 7.41 0.00% 0.00 1019865 7.42 7.38 7.42 100 7.35 7.44 800 0.82% 10.93%
Mid-America Apartm. 104.92 -1.56% -1.66 662153 106.71 104.52 106.80 100 26.08 109.63 100 -4.76% 9.63%
Moodys 187.97 -1.35% -2.57 708124 190.68 187.97 191.30 100 160.00 194.47 500 1.45% 34.23%
Morgan Stanley 48.26 2.64% 1.24 19609975 47.85 47.13 48.55 100 47.28 48.04 1200 8.57% 21.72%
MSCI 219.00 -0.15% -0.34 714619 220.63 218.29 220.63 5000 145.00 219.00 2400 2.05% 48.55%
NASDAQ Inc 90.20 0.50% 0.45 457095 89.81 89.52 90.36 100 83.65 93.00 100 3.09% 10.58%
National Bank of Can 62.96 0.22% 0.14 826924 62.91 62.86 63.30 300 62.90 63.10 700 1.65% 12.33%
National Penn Bancsh 10.72 - - - - - - 5000 10.64 10.78 100 -7.11% -
National Retail Prop 50.76 -1.51% -0.78 775738 51.61 50.75 51.61 500 41.55 53.60 200 -5.60% 4.64%
New York Community B 11.41 -4.44% -0.53 10634569 11.82 11.34 11.83 200 8.05 11.41 100 -3.88% 21.25%
Northern Trust 92.42 -3.35% -3.20 2724362 93.99 92.00 94.00 400 87.92 97.17 100 -1.05% 10.56%
Ocwen Financial Co. 1.91 -5.45% -0.11 973731 2.04 1.86 2.05 2300 1.77 2.53 100 -4.02% 42.54%
Old National Bancorp 17.14 0.41% 0.07 1136824 17.14 16.89 17.15 100 14.75 17.25 2900 0.88% 11.30%
Old Republic Intl Co 21.05 -1.22% -0.26 898496 21.34 21.04 21.36 200 19.76 29.89 200 0.43% 2.33%
Omega Healthcare Inv 34.95 -3.13% -1.13 2847154 36.16 34.64 36.19 100 33.94 37.50 500 -4.61% -0.57%
Onex Co. 79.20 -0.13% -0.10 74323 79.50 78.69 79.95 2000 78.25 80.10 600 1.86% 6.52%
PacWest Bancorp. 39.87 0.66% 0.26 618803 39.56 39.13 39.92 100 37.00 42.99 300 2.15% 19.80%
PARK NATIONAL DL 6,2 96.49 0.18% 0.17 26879 96.45 95.30 97.09 100 96.16 99.95 100 2.01% 13.58%
Peoples United Finan 17.33 -0.17% -0.03 2622291 17.46 17.07 17.46 100 12.26 17.50 200 3.09% 20.10%
PIEDMONT OFF. RLTY T 20.40 -0.49% -0.10 844913 20.63 20.18 20.63 100 16.50 22.00 2000 -3.00% 19.72%
PNC Financial Servic 133.87 0.54% 0.72 1752320 133.37 132.31 134.52 100 115.00 149.95 1000 5.17% 14.51%
Post Properties 65.02 - - - - - - 100 32.06 65.08 100 0.88% 9.91%
POTLATCHDELTIC CORP. 38.35 0.52% 0.20 541855 38.40 37.88 38.63 100 0.01 47.50 500 -0.65% 21.21%
Power oration of Can 32.14 0.50% 0.16 2553272 31.95 31.80 32.19 200 31.90 32.18 100 2.62% 31.02%
Power Financial Co. 33.11 1.07% 0.35 1240136 32.75 32.72 33.11 500 33.00 33.15 1700 2.25% 28.18%
Principal Financial 55.67 0.45% 0.25 1379241 55.67 55.38 55.92 200 50.65 56.78 500 5.54% 26.04%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 35.34 -0.51% -0.18 213691 35.69 35.24 35.80 1500 35.36