19.01.2021 03:42:25
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1343.71
USD
-13.6300
-1.00%
16.01.2021 00:08
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.01.2021 1357.34 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.01.2021 / 00:08
Währung USD Aktualisierungsstand 19.01.2021 / 03:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 1.98% 1365.5 1286.3
1 Woche -0.52% 1365.5 1334.5
1 Monat 5.16% 1365.5 1261.2
3 Monate 16.41% 1365.5 1068.3
6 Monate 21.63% 1365.5 1066.2
1 Jahr 0.74% 1381.4 781.5
3 Jahre 18.94% 1381.4 781.5
Benchmark:
32.56
26.51
1.13
1.98
1.73
SMI
-0.54
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"13521301"},"2020":{"performance":-0.54,"chartHeight":12.169120902487,"year":2020,"ID_NOTATION":"13521301"},"2021":{"performance":1.98,"chartHeight":17.334084413735,"year":2021,"ID_NOTATION":"13521301"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":1.73,"chartHeight":16.313521651261,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.41,"chartHeight":14.767036995597,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":0.68,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.91,"chartHeight":20.245533100101,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":0.94,"chartHeight":12.169120902487,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.01.2021 03:42:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 110.32 - - - - - - 100 109.57 115.59 200 3.83% 8.48%
AFLAC 46.48 - - - - - - 400 46.32 46.80 700 4.47% 4.52%
AGF ManagementPref. 6.39 1.43% 0.09 56394 6.25 6.22 6.39 300 6.31 6.43 300 2.90% 5.10%
AGNC Investment 15.65 - - - - - - 100 15.62 15.64 1400 0.71% 0.32%
Alexandria Real Est. 168.37 - - - - - - 100 159.59 181.00 100 1.48% -5.53%
ALLIED PROP.REAL EST 38.51 1.34% 0.51 84282 38.05 38.05 38.69 500 38.36 38.65 300 2.39% 1.80%
Allstate Corp 108.40 - - - - - - 100 106.60 111.99 500 -1.41% -1.39%
American Campus Comm 43.02 - - - - - - 200 38.30 43.70 200 2.09% 0.58%
American Express 122.15 - - - - - - 100 121.52 122.99 100 0.30% 1.03%
American Financial G 87.70 - - - - - - 100 63.77 97.10 100 -3.69% 0.09%
American Internation 41.35 - - - - - - 200 41.33 41.45 700 1.80% 9.22%
AMERICAN NATL GRP DL 97.70 - - - - - - 100 97.11 97.72 100 1.79% 1.64%
American Tower 219.89 - - - - - - 100 217.00 219.61 200 -1.04% -2.04%
Ameriprise Financial 208.28 - - - - - - 100 102.75 210.00 100 3.34% 7.18%
Annaly Capital Manag 8.29 - - - - - - 700 8.26 8.29 20900 0.00% -1.89%
Aon PLC A 207.93 - - - - - - 100 205.25 210.00 100 1.32% -1.58%
Apartment Investment 4.89 - - - - - - 700 4.88 4.90 1400 0.41% -7.39%
Arch Capital Group 34.69 - - - - - - 100 32.48 34.67 300 -4.80% -3.83%
Argo Group Intl 45.34 - - - - - - 100 45.19 53.31 100 0.29% 3.75%
ARTIS REAL EST.INV.T 10.60 -0.66% -0.07 128032 10.63 10.57 10.73 200 10.58 10.60 1300 0.76% -0.56%
Associated Banc-Corp 20.11 - - - - - - 100 18.00 25.00 100 4.90% 17.95%
Assurant 140.17 - - - - - - 100 112.54 140.63 100 1.13% 2.90%
Assured Guaranty 38.49 - - - - - - 100 38.10 39.77 100 5.45% 22.23%
Avalonbay Communitie 164.00 - - - - - - 100 154.94 172.20 500 3.51% 2.23%
Axis Capital 50.92 - - - - - - 800 40.25 54.78 400 0.71% 1.05%
BancorpSouth 30.15 - - - - - - 100 29.00 35.00 4100 0.94% 9.88%
Bank of America 33.01 - - - - - - 500 32.85 32.88 100 1.48% 8.91%
Bank of Hawaii Co. 83.42 - - - - - - 1000 82.05 88.00 100 1.88% 8.87%
Bank of Montreal 101.23 0.60% 0.60 576159 100.60 100.32 101.33 500 101.13 101.26 100 1.36% 4.60%
Bank of New York Mel 45.57 - - - - - - 100 44.01 46.03 1200 1.72% 7.38%
Bank of Nova Scotia 70.40 0.27% 0.19 989010 70.26 70.13 70.40 400 70.30 70.41 5500 3.44% 2.33%
Berkley, W.R. Co. 66.14 - - - - - - 100 62.75 66.78 700 -0.33% -0.42%
Berkshire Hathaway ' 233.49 - - - - - - 400 232.51 233.00 400 -0.23% 0.70%
Blackrock 727.76 - - - - - - 300 723.01 729.44 100 -3.79% 0.86%
BOARDWALK REAL EST. 35.42 1.64% 0.57 52230 34.72 34.72 35.67 100 35.30 35.67 100 2.52% 4.98%
BOK FINL CORP. DL-,0 79.25 - - - - - - 700 79.14 79.25 1000 4.45% 15.73%
Boston Properties 95.15 - - - - - - 200 88.50 96.00 100 5.68% 0.66%
Brandywine Realty Tr 11.90 - - - - - - 1300 11.00 16.00 200 4.20% -0.08%
Brookfield Asset Mgm 49.88 1.14% 0.56 485631 49.48 49.30 49.94 100 49.82 49.97 300 1.40% -5.21%
Brown & Brown 46.30 - - - - - - 300 37.87 47.22 100 -3.58% -2.34%
Camden Property Trus 100.58 - - - - - - 500 92.50 113.00 100 3.92% 0.66%
Canaccord Genuity 11.69 0.17% 0.02 104063 11.64 11.60 11.79 100 11.69 11.89 300 0.34% 4.75%
Canadian Imperial Bk 113.78 0.10% 0.11 1611659 113.61 113.55 114.10 100 113.75 113.90 600 0.80% 4.65%
Canadian Western Ban 30.96 0.19% 0.06 640560 30.78 30.76 31.00 100 30.78 30.97 1300 2.58% 8.18%
Capital One 112.53 - - - - - - 300 111.23 112.53 100 1.78% 13.84%
Capitol Federal Fina 13.22 - - - - - - 3700 13.21 13.22 10800 -0.60% 5.76%
Cathay General Banco 36.59 - - - - - - 600 36.61 36.62 1600 4.78% 13.67%
CBL & Associates Pro 0.05 - - - - - - 6100 0.09 0.14 3600 -2.23% 32.05%
CBRE Group 'A' 63.52 - - - - - - 100 53.80 70.00 100 1.40% 1.28%
CDN APARTMENT PROP. 50.52 0.46% 0.23 133608 50.25 50.24 50.72 1400 50.51 50.56 100 1.79% 1.06%
Charles Schwab 58.75 - - - - - - 500 58.45 58.75 600 -0.39% 10.77%
CHARTWELL RETIREM.RE 11.03 1.38% 0.15 232144 10.85 10.85 11.10 100 11.01 11.05 5300 4.35% -1.43%
Chimera Investment C 10.21 - - - - - - 1000 10.16 10.19 100 0.89% -0.39%
Chubb Ltd 155.19 - - - - - - 100 120.04 162.00 400 -0.14% 0.83%
CI Financial Co. 16.60 0.55% 0.09 334020 16.60 16.45 16.64 600 16.53 16.63 800 0.97% 5.20%
Cincinnati Financial 93.70 - - - - - - 100 92.80 100.00 200 6.74% 7.25%
CIT Group 39.72 - - - - - - 300 38.10 39.61 400 1.51% 10.64%
Citigroup 64.23 - - - - - - 200 64.50 64.56 400 -1.74% 4.17%
CME Group 191.82 - - - - - - 100 190.01 193.99 100 -3.94% 5.37%
CNO Financial Group 23.60 - - - - - - 200 18.00 24.60 1000 3.96% 6.16%
Colliers Internation 113.14 1.74% 1.94 31823 111.43 111.43 114.10 100 112.34 114.35 100 4.22% -0.12%
Comerica 63.78 - - - - - - 100 62.04 63.63 200 3.91% 14.18%
COMINAR REAL EST.INV 8.18 0.12% 0.01 77251 8.11 8.11 8.23 100 8.15 8.18 600 1.61% 0.86%
Commerce Bancshares 70.50 - - - - - - 1300 70.45 70.50 1300 0.64% 7.31%
Corporate office Pro 26.20 - - - - - - 100 25.00 27.65 100 5.18% 0.46%
Cullen/Frost Bankers 96.60 - - - - - - 100 96.50 96.98 100 2.42% 10.74%
Diamondrock Hospital 8.75 - - - - - - 600 8.41 8.80 200 2.10% 6.06%
Digital Realty Trust 136.48 - - - - - - 400 135.00 138.00 100 2.16% -2.17%
Discover Financial S 97.76 - - - - - - 100 95.00 99.35 100 0.67% 7.99%
Diversified Healthca 4.65 - - - - - - 100 4.67 4.75 200 9.41% 12.86%
Douglas Emmett 29.05 - - - - - - 300 26.98 30.12 300 6.41% -0.45%
DREAM OFFICE R.E.I. 20.04 0.96% 0.19 86294 19.86 19.86 20.12 100 20.01 20.11 200 1.98% 1.21%
Duke Realty Co. 38.90 - - - - - - 100 36.36 38.90 100 0.39% -2.68%
DUNDEE CORP. A 1.39 0.00% 0.00 14731 1.39 1.39 1.39 40800 1.39 1.40 35900 0.00% 0.00%
E-L FINL CORP. LTD 805.02 0.13% 1.02 159 805.02 805.02 805.02 100 805.00 811.27 100 0.00% 0.00%
East West Bancorp 61.52 - - - - - - 100 42.90 65.00 2000 6.27% 21.32%
EastGroup Properties 133.76 - - - - - - 100 100.00 212.57 100 -1.80% -3.11%
Eaton Vance Co. 71.82 - - - - - - 100 70.75 72.69 100 -0.04% 5.73%
EPR Properties 36.99 - - - - - - 200 36.38 38.00 400 10.15% 13.82%
Equifax 177.00 - - - - - - 100 73.27 181.66 400 -4.87% -8.21%
Equity Commonwealth 27.79 - - - - - - 5000 26.30 29.00 100 2.06% 1.87%
Equity Lifestyle Pro 60.01 - - - - - - 100 29.73 70.00 500 -1.72% -5.29%
Equity Residential 61.59 - - - - - - 200 59.57 64.40 100 5.72% 3.90%
ERIE INDEMNITY CO. A 247.90 - - - - - - 100 247.69 248.61 100 -4.39% 0.94%
Essex Property Trust 240.52 - - - - - - 100 224.92 266.00 100 2.83% 1.31%
Everest Re Group 231.20 - - - - - - 200 185.00 245.00 100 -3.25% -1.23%
EXTENDICARE INC. 6.08 2.01% 0.12 336784 6.00 5.99 6.20 2500 6.05 6.08 32500 -2.88% -8.43%
Extra Space Storage 112.18 - - - - - - 100 104.10 112.00 200 0.12% -3.18%
EZCORP 4.68 - - - - - - 100 4.66 4.76 400 -4.88% -2.30%
F.N.B. 10.97 - - - - - - 100 10.70 11.31 100 2.52% 15.47%
Fairfax Financial 489.74 0.39% 1.90 28339 488.01 488.01 492.84 100 488.94 490.57 100 3.91% 12.88%
Federal Realty Inves 87.27 - - - - - - 100 84.50 89.25 1500 3.24% 2.53%
Federated Hermes B 30.74 - - - - - - 200 23.00 31.13 300 1.39% 6.40%
Fifth Third Bancorp 31.86 - - - - - - 100 31.75 32.38 1000 2.20% 15.58%
First American Finan 53.00 - - - - - - 200 50.21 62.80 300 -0.43% 2.65%
First Capital Realty 14.56 0.14% 0.02 225769 14.50 14.26 14.56 300 14.46 14.58 300 1.75% 7.45%
FIRST FIN. BANKSHS D 39.97 - - - - - - 800 39.94 39.97 4400 3.36% 10.49%
First Horizon 15.03 - - - - - - 100 14.80 15.00 400 1.49% 17.79%
First Midwest Bancor 18.46 - - - - - - 100 14.76 22.50 28500 8.46% 15.95%
FIRST NATIONAL FIN. 42.94 1.04% 0.44 14464 42.55 42.52 43.25 200 42.75 42.94 2800 0.81% 2.46%
First Republic Bank 153.71 - - - - - - 100 140.00 166.25 300 -5.05% 4.61%
Franklin Resources 26.56 - - - - - - 100 26.20 29.27 100 5.06% 6.28%
Franklin Street Prop 4.61 - - - - - - 1400 3.50 7.85 100 5.01% 5.49%
Fulton Financial Co. 14.52 - - - - - - 500 11.50 15.00 200 5.07% 14.15%
Gallagher & , Arthur 116.11 - - - - - - 100 113.00 116.11 200 -3.92% -6.14%
Genworth Financial ' 3.11 - - - - - - 700 3.13 3.15 4900 -0.32% -17.72%
Genworth MI Canada 43.54 0.18% 0.08 76459 43.47 43.44 43.75 2000 43.43 43.64 4000 0.25% 0.30%
Glacier Bancorp 50.12 - - - - - - 1200 50.05 50.12 4300 3.88% 8.93%
Globe Life 96.08 - - - - - - 100 87.50 96.14 100 -0.37% 1.18%
Goldman Sachs Group 301.01 - - - - - - 100 299.12 300.39 400 3.77% 14.14%
Great-West Lifeco 31.64 0.93% 0.29 504273 31.36 31.21 31.92 100 31.60 31.66 100 2.79% 4.25%
Greenhill & 13.03 - - - - - - 100 11.60 15.30 100 -1.14% 7.33%
H+R REAL EST.INV.UTS 12.71 0.47% 0.06 401945 12.66 12.62 12.81 100 12.68 12.73 900 -0.47% -4.36%
Hancock Whitney 39.77 - - - - - - 100 37.16 41.16 200 4.52% 16.90%
Hanover Insurance Gr 119.40 - - - - - - 100 73.65 119.88 100 -0.32% 2.12%
Hartford FS 51.67 - - - - - - 100 51.07 53.00 300 3.57% 5.49%
Healthcare Realty Tr 30.23 - - - - - - 200 28.25 30.40 400 6.07% 2.13%
Healthpeak Propertie 29.96 - - - - - - 200 29.73 30.00 100 4.79% -0.89%
Highwoods Properties 40.82 - - - - - - 200 38.00 44.88 2200 8.05% 3.00%
Home Capital Group 30.89 2.18% 0.66 94728 30.15 30.15 30.96 1100 30.85 30.98 1000 0.42% 4.01%
Horace Mann Educator 42.64 - - - - - - 100 34.70 44.79 700 -0.42% 1.43%
Host Hotels & Resort 14.69 - - - - - - 1000 14.63 14.92 100 -0.20% 0.41%
Huntington Bancshare 14.76 - - - - - - 1000 14.70 14.86 18200 2.29% 16.86%
IA Financial Corp 59.91 2.66% 1.55 131695 58.53 58.53 59.91 200 59.78 59.95 300 6.54% 8.57%
IGM Financial 35.26 0.43% 0.15 78479 35.00 35.00 35.32 100 35.18 35.32 500 -0.17% 2.17%
Intact Financial Co. 143.90 0.04% 0.06 105214 144.53 143.52 144.88 1000 143.85 144.37 100 0.59% -4.52%
Intercontinental Exc 115.19 - - - - - - 100 113.90 115.70 100 -2.07% -0.09%
International Bancsh 41.55 - - - - - - 2000 41.55 41.61 900 3.38% 10.98%
Invesco 20.00 - - - - - - 100 19.72 20.25 200 7.24% 14.74%
Invesco Mortgage Cap 3.30 - - - - - - 1300 3.30 3.32 900 -4.62% -2.37%
Jones Lang Lasalle 148.30 - - - - - - 100 107.00 149.74 100 -0.93% -0.05%
JPMorgan Chase 138.64 - - - - - - 500 137.85 137.98 400 1.93% 9.11%
KEMPER CORP. DL-,10 77.22 - - - - - - 100 56.73 82.00 100 -2.94% 0.51%
Keycorp 18.41 - - - - - - 100 17.86 18.37 200 0.93% 12.19%
Kilroy Realty Co. 60.46 - - - - - - 400 59.00 62.15 100 9.15% 5.33%
Kimco Realty 16.47 - - - - - - 100 14.58 16.60 1100 6.67% 9.73%
Laurentian Bank of C 32.97 0.95% 0.31 156372 32.41 32.41 33.00 100 32.88 33.00 6200 1.01% 5.67%
Lexington Realty Tru 10.23 - - - - - - 100 10.08 10.32 400 0.29% -3.67%
Lincoln National 51.40 - - - - - - 100 49.50 53.90 100 -0.02% 2.17%
Loews 47.19 - - - - - - 500 29.93 55.00 100 1.31% 4.82%
M and T Bank 144.77 - - - - - - 100 127.00 155.00 100 0.37% 13.72%
Macerich 13.58 - - - - - - 100 13.75 13.80 200 16.47% 27.27%
Mack-Cali Realty Co. 13.25 - - - - - - 200 10.35 13.40 100 8.52% 6.34%
Manulife Financial 24.47 1.20% 0.29 1942909 24.21 24.20 24.50 400 24.42 24.48 1000 2.13% 8.04%
Markel 1005.44 - - - - - - 50 1000.00 1003.50 10 -4.38% -2.70%
Marsh & McLennan Cos 111.84 - - - - - - 100 85.29 115.54 100 -1.45% -4.41%
MasterCard 323.26 - - - - - - 100 322.51 323.40 200 -8.64% -9.44%
MBIA 7.11 - - - - - - 200 5.51 7.90 500 -3.53% 8.05%
Mercury General Co. 52.73 - - - - - - 200 51.75 54.30 200 0.88% 1.00%
MetLife 51.14 - - - - - - 200 50.27 51.10 100 3.50% 8.92%
MFA Financial 3.75 - - - - - - 600 3.76 3.77 2900 -1.32% -3.60%
Mid-America Apartmen 132.01 - - - - - - 100 123.01 151.96 100 5.38% 4.20%
Moodys 266.65 - - - - - - 100 264.74 276.01 100 -4.84% -8.13%
Morgan Stanley 75.24 - - - - - - 100 75.00 75.32 100 -0.01% 9.79%
MSCI 415.30 - - - - - - 100 389.69 493.51 100 -8.26% -6.99%
NASDAQ Inc 140.04 - - - - - - 100 131.00 150.00 300 0.89% 5.50%
National Bank of Can 73.29 0.10% 0.07 307801 73.22 73.16 73.56 500 73.25 73.38 600 0.31% 2.30%
National Retail Prop 39.26 - - - - - - 100 38.40 40.64 200 -2.07% -4.06%
New York Community B 10.95 - - - - - - 100 10.96 11.05 2900 0.55% 3.79%
Northern Trust 96.44 - - - - - - 200 91.55 97.00 100 -0.46% 3.54%
Ocwen Financial Co. 26.28 - - - - - - 500 22.00 33.00 2000 -1.50% -9.10%
Old National Bancorp 17.87 - - - - - - 100 17.85 17.87 4900 1.51% 7.91%
Old Republic Intl Co 18.86 - - - - - - 200 18.75 18.86 500 -1.05% -4.31%
Omega Healthcare Inv 35.85 - - - - - - 100 35.56 35.80 100 1.13% -1.29%
Onex Co. 72.04 0.14% 0.10 24906 71.89 71.66 72.15 100 71.86 72.24 500 -1.41% -1.40%
PacWest Bancorp. 30.93 - - - - - - 100 23.21 31.48 600 2.28% 21.77%
PARK NATIONAL DL 6,2 109.98 - - - - - - 100 109.00 110.93 300 1.21% 4.73%
Peoples United Finan 14.42 - - - - - - 200 13.75 14.53 100 2.71% 11.52%
PIEDMONT OFF. RLTY T 16.45 - - - - - - 500 14.62 16.52 2400 6.47% 1.36%
PNC Financial Servic 154.78 - - - - - - 200 154.03 158.00 500 -2.16% 3.88%
POTLATCHDELTIC CORP. 50.53 - - - - - - 100 50.50 50.53 200 -0.92% 1.02%
Power Corporation of 31.44 0.32% 0.10 1336248 31.30 31.28 31.64 15400 31.34 31.45 100 5.19% 7.56%
Principal Financial 53.31 - - - - - - 10800 53.31 53.32 2900 2.80% 7.46%
Proassurance Co. 20.15 - - - - - - 400 19.00 21.00 200 2.54% 13.27%
Progressive 94.80 - - - - - - 100 94.01 96.01 100 0.32% -4.13%
Prologis 97.68 - - - - - - 100 95.00 98.49 100 1.12% -1.99%
Prosperity Bancshare 69.53 - - - - - - 500 54.51 71.10 1000 -1.92% 0.25%
Provident Financialr 19.21 - - - - - - 900 19.05 19.61 500 -0.57% 6.96%
Prudential Financial 83.61 - - - - - - 100 82.32 83.35 100 3.61% 7.10%
Public Storage 224.39 - - - - - - 100 212.20 236.50 200 0.80% -2.83%
Raymond James Financ 102.94 - - - - - - 100 70.00 113.61 100 0.92% 7.60%
Rayonier 31.14 - - - - - - 500 28.25 35.00 600 0.26% 5.99%
Realty Income 58.65 - - - - - - 200 58.31 58.64 100 -1.82% -5.66%
Redwood Trust 8.65 - - - - - - 300 8.65 8.90 1700 -1.14% -1.48%
Regency Centers 47.07 - - - - - - 200 45.35 48.77 200 3.47% 3.25%
Regions Financial 18.23 - - - - - - 3100 18.21 18.39 600 3.76% 13.09%
Reinsurance Group of 111.33 - - - - - - 100 97.77 138.12 100 -3.74% -3.94%
RenaissanceRe 159.74 - - - - - - 100 150.00 160.99 100 -3.89% -3.67%
Riocan Real Estate I 17.48 -0.51% -0.09 547650 17.56 17.46 17.65 1600 17.48 17.55 800 2.04% 4.36%
RLI CORP. DL 1 101.88 - - - - - - 100 101.29 118.55 100 -4.12% -2.18%
Royal Bank of Canada 108.30 -0.09% -0.10 2987449 108.30 108.25 108.60 4000 108.30 108.45 800 0.43% 3.55%
SEI Investment 59.67 - - - - - - 100 59.50 60.97 200 -3.46% 3.83%
Selective Insurance 67.91 - - - - - - 100 67.45 67.94 100 -1.96% 1.39%
Service Properties T 11.22 - - - - - - 14700 11.21 11.22 7400 -2.52% -2.35%
Signature Bank 154.33 - - - - - - 100 154.09 154.29 400 6.46% 14.07%
Simon Property Group 93.00 - - - - - - 100 92.00 92.98 100 7.53% 9.05%
SL Green Realty 62.16 - - - - - - 100 60.01 63.00 100 3.19% 4.33%
SLM CORPORATION 13.78 - - - - - - 100 13.52 13.81 100 5.76% 11.22%
SMARTCENTRES REIT V. 23.75 0.68% 0.16 168860 23.63 23.57 23.75 100 23.70 23.75 200 2.02% 2.90%
St. Joe 44.80 - - - - - - 100 44.35 45.00 200 3.15% 5.54%
Starwood Property Tr 18.74 - - - - - - 900 18.70 18.92 800 -0.32% -2.90%
State Street 77.18 - - - - - - 100 76.21 77.00 200 0.06% 6.05%
Stifel Financial Co. 52.15 - - - - - - 100 51.90 68.00 200 -0.38% 3.35%
Sun Life Financial 60.80 2.17% 1.29 500506 59.89 59.88 60.91 100 60.71 60.85 2400 0.66% 7.42%
Sunstone Hotel Inves 11.21 - - - - - - 100 9.07 12.50 1000 -0.09% -1.06%
SVB Financial 461.43 - - - - - - 200 461.00 464.00 100 8.82% 18.98%
Synovus Financial Co 38.11 - - - - - - 1100 37.65 49.88 500 5.39% 17.73%
T. Rowe Price Group 156.42 - - - - - - 100 145.00 156.43 400 1.23% 3.32%
Tanger Factory Outle 12.62 - - - - - - 200 12.45 12.83 600 9.17% 26.71%
TFS Financial Co. 19.20 - - - - - - 100 18.50 21.00 100 3.50% 8.91%
TMX Group 125.47 1.87% 2.30 74439 123.00 122.99 125.48 900 124.50 126.04 100 -0.19% -1.31%
Toronto-Dominion Ban 75.42 0.00% 0.00 2590370 75.42 75.34 75.60 2200 75.41 75.50 2100 1.64% 4.87%
Travelers Companies 143.24 - - - - - - 100 140.21 143.24 200 2.57% 2.04%
Truist Financial 51.97 - - - - - - 100 50.34 54.00 100 2.61% 8.43%
TRUSTMARK CORP. 30.55 - - - - - - 2000 30.55 33.00 200 2.55% 11.86%
Two Harbors Investme 6.34 - - - - - - 700 6.30 6.36 100 -1.71% -0.47%
U.S. Bancorp 48.40 - - - - - - 400 48.06 48.83 100 -1.87% 3.88%
UDR 39.42 - - - - - - 100 37.00 60.00 100 5.46% 2.58%
UMB Financial Co. 74.24 - - - - - - 700 74.17 74.24 800 0.22% 7.61%
Umpqua Hldgs. 16.68 - - - - - - 500 16.68 16.69 12700 0.18% 10.17%
United Bankshares 35.57 - - - - - - 200 34.25 42.00 300 1.40% 9.78%
Unum Group 25.22 - - - - - - 500 24.76 25.60 100 8.05% 9.94%
Valley National Banc 10.66 - - - - - - 1000 10.20 10.93 100 0.66% 9.33%
Ventas 48.98 - - - - - - 200 48.90 49.98 100 3.90% -0.12%
Visa 201.59 - - - - - - 100 201.25 201.50 200 -6.43% -7.84%
Vornado Realty Trust 38.56 - - - - - - 100 37.50 38.65 100 6.87% 3.27%
Waddell & Reed Finan 25.03 - - - - - - 500 20.00 26.00 100 0.00% -1.73%
Washington Federal 28.31 - - - - - - 400 27.97 30.00 100 -0.70% 9.98%
Washington Real Esta 22.78 - - - - - - 200 21.50 24.00 500 7.81% 5.32%
Webster Financial Co 51.58 - - - - - - 100 47.00 51.85 100 8.07% 22.37%
Weingarten Realty In 22.56 - - - - - - 300 16.00 36.44 200 3.63% 4.11%
Wells Fargo 32.04 - - - - - - 800 31.92 31.93 1000 -3.46% 6.16%
Welltower Inc 64.25 - - - - - - 100 62.29 64.30 100 2.50% -0.57%
WESTAMERICA BANCORPO 59.43 - - - - - - 100 59.44 59.51 400 -2.11% 7.49%
WESTERN UNION 21.93 - - - - - - 2500 21.75 21.93 100 -5.76% -0.05%
Weyerhaeuser 32.52 - - - - - - 100 32.30 32.55 500 -2.58% -3.01%
WHITE MTNS INS. GRP 1022.02 - - - - - - 100 845.00 1219.00 200 -3.81% 2.13%
Wintrust Financial C 67.77 - - - - - - 1500 67.78 67.81 500 4.58% 10.93%
Zions Bancorporation 49.14 - - - - - - 200 48.55 49.14 200 0.86% 13.12%