18.06.2019 23:27:44
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1185.04
USD
9.5500
0.81%
18.06.2019 22:20
 
Chart
Kursdaten
Kurs 1185.04 Eröffnung 1175.60
Diff. absolut 9.55 Tages-Hoch 1189.98
Diff. % 0.81 % Tages-Tief 1175.60
Volumen - Umsatz -
Schlusskurs vom 17.06.2019 1175.49 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.06.2019 / 22:20
Währung USD Aktualisierungsstand 18.06.2019 / 23:27
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.64% 1194.4 982.5
1 Woche -0.61% 1190.3 1173.8
1 Monat 1.21% 1190.3 1127.2
3 Monate 3.39% 1194.4 1091.7
6 Monate 16.80% 1194.4 932.9
1 Jahr 5.79% 1194.4 932.9
3 Jahre 54.94% 1194.4 718.9
20.02
13
SMI
17.64
18.5
SMI
-8.98
-10.68
SMI
2017
2018
2019
{"2017":{"performance":20.02,"chartHeight":22.873740232473,"year":2017,"ID_NOTATION":"13521301"},"2018":{"performance":-8.98,"chartHeight":18.892426413664,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":17.64,"chartHeight":22.245243443771,"year":2019,"ID_NOTATION":"13521301"}}
{"2017":{"performance":13,"chartHeight":20.729555475321,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.753377728869,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.5,"chartHeight":22.481628243189,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.562382931939,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.237461172543,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.04,"chartHeight":21.453403532948,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.854213050299,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.865086416297,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":20.307180310076,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.317902695314,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.033306467161,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":4.79,"chartHeight":15.771515027378,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.748618423071,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.381303784769,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.79,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.06.2019 23:27:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Affiliated Managers 87.57 0.27% 0.24 773702 87.92 87.33 89.73 100 85.89 88.50 200 -3.16% -10.38%
AFLAC 54.92 0.68% 0.37 2554897 54.71 54.63 55.30 100 54.63 55.24 100 0.37% 19.73%
AGF ManagementPref. 5.25 0.00% 0.00 51900 5.29 5.24 5.29 5700 5.23 5.28 300 -3.14% 8.92%
AGNC Investment 16.74 -0.30% -0.05 7518841 16.82 16.71 16.95 100 16.74 16.80 900 - -4.28%
Alexandria Real Est. 148.74 -0.28% -0.42 1126683 150.06 147.54 150.91 100 130.00 149.98 300 -0.77% 29.43%
ALLIED PROP.REAL EST 48.60 0.75% 0.36 277878 48.31 48.25 48.68 100 48.41 48.60 100 -2.80% 8.84%
Allstate Corp 101.87 0.58% 0.59 1467333 101.30 101.07 102.05 100 99.73 103.74 200 0.49% 22.57%
American Campus Comm 47.04 -0.78% -0.37 343058 47.58 46.75 47.80 100 38.53 48.45 100 1.28% 14.54%
American Express 123.43 1.63% 1.98 2729166 122.81 122.21 125.05 100 122.98 123.54 100 -0.99% 27.41%
American Financial G 103.34 -0.14% -0.14 239104 103.48 102.80 104.20 100 82.84 110.00 1000 2.63% 14.30%
AIG 53.35 0.68% 0.36 3313752 52.89 52.86 53.55 100 52.28 54.74 300 -0.64% 34.46%
AMER. NATL INS.-TEXA 115.52 1.58% 1.80 44165 114.17 113.49 116.05 200 115.52 115.51 100 -0.28% -10.63%
American Tower 214.39 0.57% 1.22 1695961 214.30 213.33 215.96 100 210.92 214.39 100 2.02% 35.34%
Ameriprise Financial 150.04 1.52% 2.25 1026851 148.20 147.49 152.59 100 142.95 150.41 200 -2.29% 41.60%
Annaly Capital Manag 9.07 -0.55% -0.05 12409415 9.15 9.07 9.21 1900 9.08 9.09 400 1.79% -7.13%
AON 190.13 0.70% 1.32 657722 189.57 188.77 190.87 100 186.76 191.99 100 -1.08% 29.89%
Apartment Inv & Mgt 51.05 -0.60% -0.31 977073 51.65 50.69 51.86 200 42.11 54.25 100 0.21% 13.51%
Arch Capital Group 35.78 0.73% 0.26 845459 35.53 35.49 35.82 700 35.00 35.82 5800 0.28% 32.93%
Argo Group Intl 75.23 -0.16% -0.12 120966 75.61 75.13 76.25 2400 75.19 75.20 200 3.35% 12.04%
ARTIS REAL EST.INV.T 11.84 -0.34% -0.04 244265 11.83 11.83 11.97 200 11.84 11.90 4700 -0.17% 28.57%
Associated Banc-Corp 20.86 1.36% 0.28 1165045 20.52 20.52 21.20 100 20.57 21.95 500 -1.81% 3.99%
Assurant 107.39 0.58% 0.62 540165 106.77 106.43 108.00 100 98.00 130.10 100 3.19% 19.38%
Assured Guaranty 42.66 0.14% 0.06 652328 42.60 42.39 42.84 300 42.01 45.68 300 1.33% 11.29%
Avalonbay Communitie 208.62 -0.48% -1.01 639471 210.66 207.02 211.75 100 202.00 209.39 200 0.13% 20.44%
Axis Capital 59.81 -0.53% -0.32 394229 60.28 59.70 60.50 100 58.85 64.00 100 -0.08% 16.44%
BancorpSouth 28.44 2.67% 0.74 372122 27.77 27.71 28.55 200 28.43 40.00 1000 -2.12% 5.97%
Bank of America 28.62 2.47% 0.69 60060306 28.02 27.83 28.80 800 28.60 28.64 1100 -0.50% 13.35%
Bank of Hawaii Co. 80.51 1.69% 1.34 258674 79.21 78.79 80.56 100 78.85 85.23 100 -1.41% 17.60%
Bank of Montreal 100.51 0.95% 0.95 1118221 99.80 99.80 100.75 100 100.35 100.72 100 0.23% 11.63%
Bank of New York Mel 43.24 -1.62% -0.71 10899463 43.56 43.17 44.21 500 43.30 43.35 1000 -2.12% -6.63%
Bank of Nova Scotia 71.16 0.78% 0.55 2533620 70.76 70.75 71.42 1500 71.15 71.16 200 -0.16% 3.76%
BB & T Corp 49.37 0.82% 0.40 4128894 48.74 48.63 49.61 300 48.07 50.04 300 -1.23% 13.04%
Berkley, W.R. Co. 65.67 1.03% 0.67 547312 65.17 64.97 65.79 300 64.60 65.67 8300 1.01% 31.92%
Berkshire Hathaway ' 206.01 1.24% 2.53 3670077 204.47 203.98 206.46 500 206.01 206.29 500 -1.78% -0.34%
Blackrock 449.31 2.09% 9.19 535385 443.32 442.40 456.11 100 442.31 454.27 100 -0.83% 12.04%
BOARDWALK REAL EST. 41.29 1.03% 0.42 74265 40.85 40.85 41.29 100 41.08 41.29 800 0.29% 8.09%
BOK FINL CORP. DL-,0 75.54 1.89% 1.40 128768 74.29 73.94 75.71 100 71.00 90.00 100 -3.74% 1.10%
Boston Properties 136.35 -0.33% -0.45 468604 137.51 135.59 138.89 100 73.91 136.42 1200 1.61% 21.55%
Brandywine Realty Tr 15.29 -1.23% -0.19 1662413 15.59 15.28 15.69 200 12.85 16.10 100 -0.39% 20.28%
Brookfield Asset Mgm 64.18 1.49% 0.94 1344499 63.59 63.59 64.56 200 64.11 64.25 300 0.35% 20.87%
Brown & Brown 32.74 0.18% 0.06 930479 32.69 32.61 33.00 100 24.50 33.79 100 -0.03% 18.58%
Camden Property Trus 106.68 -0.71% -0.76 530908 107.87 106.25 108.14 100 47.16 106.72 2600 1.86% 22.02%
Canaccord Genuity 5.67 0.53% 0.03 345357 5.68 5.58 5.74 100 5.67 5.69 200 1.81% -2.25%
Canadian Imperial Bk 104.35 0.74% 0.77 1706352 103.76 103.76 104.65 1000 104.32 104.51 300 -0.22% 1.87%
Canadian Western Ban 28.90 0.49% 0.14 162176 28.84 28.67 28.99 1700 28.90 28.93 200 0.52% 10.45%
Capital One 91.29 1.49% 1.34 2205596 90.00 89.90 91.87 100 91.12 91.99 200 -0.53% 19.00%
Capitol Federal Fina 13.45 0.00% 0.00 289490 13.46 13.43 13.63 200 12.79 13.50 2000 -1.10% 5.32%
Cathay General Banco 34.62 1.44% 0.49 384247 34.11 34.10 34.87 200 34.59 34.62 5400 -1.84% 1.79%
CBL & Assoc. Propert 1.19 1.71% 0.02 1242006 1.17 1.16 1.22 300 1.15 1.22 4800 4.46% -39.06%
CBRE Group 'A' 50.23 1.13% 0.56 1217817 50.19 49.95 50.76 1000 45.00 55.00 600 -0.46% 24.05%
CDN APARTMENT PROP. 49.62 0.55% 0.27 260764 49.39 49.34 49.69 100 49.44 49.63 100 -0.28% 11.40%
Charles Schwab 40.91 0.74% 0.30 10179745 40.16 40.06 41.44 100 40.75 40.92 300 -6.23% -2.22%
CHARTWELL RETIREM.RE 15.56 0.39% 0.06 139065 15.55 15.50 15.62 2200 15.50 15.57 1600 3.20% 13.39%
Chimera Investment C 19.05 0.58% 0.11 1039203 19.07 18.97 19.12 100 19.00 19.12 400 0.21% 6.29%
Chubb Ltd 148.12 -0.18% -0.27 1608348 148.62 147.90 149.52 100 148.12 149.29 100 -0.40% 14.87%
CI Financial Co. 21.43 0.14% 0.03 661748 21.42 21.22 21.44 200 21.35 21.44 3900 0.80% 23.84%
Cincinnati Financial 103.90 0.58% 0.60 697929 104.33 103.40 104.43 200 89.44 107.00 500 1.25% 34.15%
CIT Group 50.60 1.91% 0.95 440759 49.79 49.60 50.73 500 49.83 52.39 500 0.32% 29.74%
Citigroup 67.98 2.16% 1.44 12198800 66.81 66.50 68.25 900 67.90 68.09 100 -0.86% 27.81%
CME Group 195.82 0.54% 1.05 1364653 194.96 194.79 196.84 100 195.42 200.08 100 -4.14% 3.53%
CNO Financial Group 16.53 2.54% 0.41 1149515 16.07 15.99 16.54 5100 16.52 17.73 100 -0.49% 8.33%
COLLIERS INTL GRP IN 93.84 1.12% 1.04 102059 93.35 91.27 94.85 100 93.62 93.87 100 1.16% 23.26%
Comerica 70.51 1.89% 1.31 1716300 68.63 68.63 70.94 300 67.00 70.88 400 -1.37% 0.74%
COMINAR REAL EST.INV 12.55 0.56% 0.07 202422 12.50 12.49 12.55 200 12.53 12.57 700 -0.24% 11.43%
Commerce Bancshares 58.66 0.70% 0.41 361644 58.33 58.14 59.00 100 57.48 59.93 100 -1.24% 3.34%
Corporate office Pro 28.59 -1.18% -0.34 930561 29.04 28.40 29.31 400 27.96 40.00 100 1.22% 37.57%
Cullen/Frost Bankers 92.69 1.75% 1.59 266644 91.20 90.84 93.05 1300 92.69 99.61 100 -2.30% 3.59%
Diamondrock Hospital 10.36 2.17% 0.22 1650446 10.23 10.20 10.41 200 8.85 10.50 3000 0.30% 11.67%
Digital Realty Trust 122.43 -0.05% -0.06 1116599 123.04 122.01 124.00 100 122.09 124.99 200 4.84% 14.96%
Discover Fin Serv 77.82 1.22% 0.94 1477635 77.13 76.77 78.76 300 77.65 78.22 100 -1.68% 30.35%
Douglas Emmett 41.57 -0.67% -0.28 415594 42.08 41.38 42.22 100 12.12 41.59 100 2.32% 22.62%
DREAM OFFICE R.E.I. 24.18 1.00% 0.24 124468 23.95 23.79 24.18 200 24.00 24.19 1000 1.35% 7.40%
Duke Realty Co. 32.07 -0.22% -0.07 1738311 32.30 31.81 32.41 100 25.53 34.99 500 2.52% 24.09%
DUNDEE CORP. A 1.02 2.00% 0.02 7000 1.00 1.00 1.04 1000 1.02 1.04 2000 1.01% -21.88%
E Trade Financial 46.05 1.95% 0.88 2777947 45.22 45.05 46.41 100 45.72 50.00 100 -3.15% 2.94%
E-L FINL CORP. LTD 770.99 -0.18% -1.39 541 772.01 770.99 772.01 100 768.00 771.00 100 -1.61% 4.37%
East West Bancorp 44.50 2.02% 0.88 1746855 43.66 43.29 44.86 200 39.72 44.90 100 -1.96% 0.21%
EastGroup Properties 116.84 0.53% 0.62 176082 116.75 116.06 117.63 100 100.00 118.62 200 1.37% 26.70%
Eaton Vance Co. 41.93 2.54% 1.04 783244 41.30 40.99 42.23 600 39.70 44.99 300 -0.37% 16.23%
EPR PROPERTIES DL -, 78.54 -0.03% -0.02 489254 78.98 78.27 79.85 200 77.26 79.94 200 -0.24% 22.69%
Equifax 132.76 0.12% 0.16 385668 133.50 132.55 134.27 100 90.22 133.90 100 1.84% 42.38%
Equity Commonwealth 33.73 -0.65% -0.22 425052 34.11 33.70 34.18 300 33.13 33.74 4600 1.59% 13.13%
Equity Lifestyle Pro 123.91 -0.39% -0.49 496756 125.40 123.55 125.68 100 123.41 125.89 100 0.73% 28.08%
Equity Residential 78.05 -0.79% -0.62 1449444 79.20 77.39 79.31 100 53.76 78.46 200 1.08% 19.18%
ERIE INDEMNITY CO. A 248.44 0.91% 2.25 129618 247.41 246.15 248.93 100 248.37 248.44 1400 3.32% 84.67%
Essex Property Trust 301.11 -0.40% -1.21 244596 302.84 299.05 303.63 100 235.56 302.45 100 2.13% 23.29%
Everest Reinsurance 250.14 -0.01% -0.02 273102 250.75 249.34 251.69 1500 250.06 253.00 100 -0.80% 14.88%
EXTENDICARE INC. 8.44 0.96% 0.08 361235 8.38 8.32 8.51 3200 8.40 8.45 800 -0.71% 31.65%
Extra Space Storage 108.35 -0.38% -0.41 1012475 109.23 107.17 109.23 100 96.10 108.99 400 -0.33% 20.20%
EZCORP 9.14 0.22% 0.02 176762 9.12 9.12 9.52 200 3.38 9.15 4600 -0.55% 17.98%
F.N.B. Co. 11.41 1.33% 0.15 1927440 11.25 11.19 11.51 100 11.19 11.63 100 -1.83% 14.43%
Fairfax Financial 642.00 0.49% 3.11 30166 640.21 636.00 644.00 100 641.00 643.20 300 1.57% 6.31%
Federal Realty Inves 134.50 -0.30% -0.40 339269 135.80 133.80 136.22 100 131.19 136.86 100 2.87% 14.28%
Federated Investors 32.00 2.14% 0.67 508737 31.62 31.55 32.23 100 24.73 33.50 200 -2.55% 18.00%
Fifth Third Bancorp 27.88 3.37% 0.91 8542670 26.98 26.90 27.91 500 27.84 28.18 600 -0.19% 14.62%
First American Finan 53.11 0.74% 0.39 1352830 53.20 52.89 54.06 100 52.41 53.86 100 0.23% 18.10%
First Capital Realty 22.27 0.36% 0.08 596065 22.22 22.10 22.27 200 22.18 22.34 10200 0.54% 17.72%
FIRST FIN. BANKSHS D 30.28 2.37% 0.70 396967 29.95 29.57 30.40 700 30.25 30.28 4800 0.17% 2.55%
First Horizon Nation 14.46 1.40% 0.20 4960531 14.27 14.18 14.60 1000 14.07 14.60 1000 0.35% 8.36%
First Midwest Bancor 20.87 2.56% 0.52 505662 20.25 20.01 20.98 7700 20.87 21.00 100 -1.02% 2.73%
FIRST NATIONAL FIN. 32.10 0.82% 0.26 9316 31.95 31.90 32.14 100 31.91 32.14 400 0.51% 15.95%
First Rep.Bank San F 95.92 0.68% 0.65 757841 95.60 95.56 97.43 200 93.96 97.20 200 -3.65% 9.63%
Franklin Resources 33.52 2.01% 0.66 3147433 33.05 32.94 33.70 100 30.00 34.90 100 -1.62% 10.79%
Franklin Street Prop 7.83 1.42% 0.11 226592 7.73 7.73 7.87 100 7.65 8.06 100 2.80% 23.92%
Fulton Financial Co. 16.16 1.44% 0.23 984865 15.87 15.87 16.27 600 16.03 16.30 500 -1.73% 2.91%
Gallagher & , Arthur 86.04 -0.29% -0.25 850824 86.32 85.63 86.61 300 80.01 87.00 300 -1.74% 17.08%
Genworth Financial ' 3.21 4.22% 0.13 5771390 3.08 3.05 3.25 100 3.20 3.24 100 -5.52% -33.91%
Genworth MI Canada 42.85 0.61% 0.26 97620 42.76 42.58 43.03 100 42.71 42.96 100 -1.00% 5.95%
Glacier Bancorp 40.24 3.05% 1.19 220991 39.18 39.18 40.34 100 40.22 40.24 500 -3.41% -1.44%
GMP Capital 2.35 2.62% 0.06 301055 2.29 2.25 2.36 100 2.31 2.35 1800 10.10% 21.81%
Goldman Sachs Group 194.98 2.17% 4.15 2362022 190.67 190.67 197.13 500 194.84 195.40 500 -1.69% 14.24%
Great-West Lifeco 30.20 0.37% 0.11 751221 30.07 29.76 30.32 100 30.19 30.30 300 -2.87% 6.78%
Greenhill & 13.96 -0.64% -0.09 139214 14.07 13.93 14.40 1900 13.95 14.40 200 -6.21% -42.42%
H+R REAL EST.INV.UTS 23.25 1.66% 0.38 531707 22.87 22.87 23.26 300 23.18 23.26 300 -0.78% 10.75%
Hancock Whitney 39.92 1.99% 0.78 433578 39.18 38.46 40.25 1100 39.91 39.95 300 -1.81% 12.96%
Hanover Insurance Gr 127.35 -0.58% -0.74 205137 128.37 127.09 129.65 200 127.31 130.08 100 2.74% 9.69%
Hartford FS 54.98 0.83% 0.45 2420040 54.48 54.42 55.02 100 52.90 59.68 100 -0.55% 22.68%
HCP 32.25 -0.65% -0.21 2628628 32.66 32.00 32.78 400 31.42 32.69 400 3.24% 16.22%
Healthcare Realty Tr 32.85 -0.33% -0.11 428353 33.12 32.64 33.36 400 31.94 33.50 200 2.23% 15.89%
Highwoods Properties 43.88 -1.37% -0.61 432094 44.42 43.86 44.87 300 43.19 44.99 300 1.16% 14.99%
Home Capital Group 19.17 1.00% 0.19 194987 19.01 19.01 19.34 200 19.08 19.23 200 0.32% 31.81%
Horace Mann Educator 41.35 1.80% 0.73 231387 40.72 40.60 41.71 100 40.53 43.07 100 -2.47% 8.46%
Hospitality Properti 25.31 1.40% 0.35 841108 25.16 25.08 25.47 400 24.27 26.10 100 2.25% 4.52%
Host Hotels & Resort 18.65 0.59% 0.11 5075622 18.64 18.52 18.93 200 18.50 18.97 900 0.32% 11.22%
Huntington Bancshare 13.37 1.83% 0.24 9424457 13.14 13.08 13.43 900 13.37 13.38 1000 -2.23% 10.15%
IA Financial Corp 53.35 1.27% 0.67 307142 52.86 52.53 53.62 100 53.16 53.45 100 2.33% 20.91%
IBERIABANK Co. 74.86 2.04% 1.50 299194 73.26 72.13 75.14 400 74.84 74.90 1800 -1.58% 14.13%
IGM Financial 38.17 1.73% 0.65 290156 37.62 37.60 38.36 200 38.04 38.31 100 -0.05% 20.92%
Intact Financial Co. 122.80 2.10% 2.53 465488 120.89 117.45 123.93 100 122.33 123.21 300 0.75% 21.25%
Intercont Exchange 84.69 0.77% 0.65 1682431 84.35 84.05 84.87 100 84.34 85.54 400 -2.37% 11.56%
International Bancsh 37.57 2.29% 0.84 168640 36.81 36.73 37.91 3700 37.57 37.58 100 -0.70% 6.77%
Invesco 20.35 0.99% 0.20 4438116 20.20 20.09 20.64 700 20.01 20.58 700 -1.61% 20.37%
Invesco Mortgage Cap 16.25 0.68% 0.11 808705 16.17 16.17 16.33 100 16.24 16.38 600 0.94% 11.46%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 137.41 2.82% 3.77 413489 134.69 134.21 137.64 700 137.30 168.00 100 0.09% 5.56%
JPMorgan Chase 110.71 1.36% 1.49 11056713 109.01 108.98 111.41 3600 110.52 110.80 200 -1.02% 11.88%
KEMPER CORP. DL-,10 89.31 3.31% 2.86 587523 86.64 86.64 89.55 3400 89.31 89.33 500 0.73% 30.24%
Keycorp 17.20 1.90% 0.32 9999185 16.88 16.80 17.23 200 17.11 17.29 100 -0.24% 14.21%
Kilroy Realty Co. 77.79 -0.01% -0.01 296005 78.29 77.36 78.69 100 45.04 77.79 3400 3.14% 23.73%
Kimco Realty 18.99 -0.11% -0.02 3179301 19.15 18.84 19.29 800 18.73 19.41 700 4.28% 29.76%
Laurentian Bank of C 45.42 0.07% 0.03 225711 45.40 45.16 45.54 500 45.37 45.48 300 1.11% 19.23%
Legg Mason 36.27 0.75% 0.27 656873 36.15 36.15 36.78 400 34.01 37.32 400 -2.68% 41.12%
Lexington Realty Tru 9.67 -0.21% -0.02 4136394 9.75 9.58 9.88 800 9.41 9.99 900 4.76% 18.03%
Liberty Property Tru 50.65 0.24% 0.12 737148 50.81 50.11 51.07 100 39.50 54.79 100 2.16% 20.65%
Lincoln National 63.40 1.54% 0.96 1268090 62.22 62.22 63.89 100 61.30 63.80 500 -2.04% 21.69%
Loews 53.39 0.85% 0.45 776611 52.92 52.90 53.52 100 52.22 60.50 300 -2.02% 16.30%
M and T Bank 166.99 1.24% 2.05 421816 164.85 164.33 167.94 100 154.00 180.00 100 -1.59% 15.24%
Macerich 35.13 -0.03% -0.01 1366012 35.47 35.01 35.94 100 34.23 35.60 500 -0.03% -18.81%
Mack-Cali Realty Co. 24.06 -0.37% -0.09 239439 24.28 23.94 24.50 100 20.87 27.50 200 3.78% 23.28%
Manulife Financial C 23.73 2.15% 0.50 6098404 23.30 23.30 23.90 1200 23.70 23.76 4000 -1.40% 19.93%
Markel Co. 1084.93 0.67% 7.18 44836 1078.34 1077.75 1086.23 10 1020.00 1100.00 110 -0.15% 3.82%
Marsh & McLennan Cos 97.19 0.13% 0.13 2192603 97.13 96.54 97.66 200 96.81 98.61 200 -2.16% 21.71%
MasterCard 258.81 -0.15% -0.39 3919188 261.70 255.07 262.25 400 258.81 259.26 100 -2.59% 37.40%
MBIA 9.37 1.08% 0.10 484918 9.33 9.23 9.38 100 8.87 10.49 500 2.54% 3.92%
Mercury General Co. 61.00 1.51% 0.91 378828 60.24 60.06 61.03 600 60.95 62.50 500 0.42% 16.21%
MetLife 48.71 0.77% 0.37 3579263 48.35 48.15 49.00 300 48.01 49.99 300 -0.17% 17.73%
MFA Financial 7.15 0.00% 0.00 2383085 7.19 7.12 7.22 500 7.11 7.20 400 0.14% 7.04%
Mid-America Apartm. 117.79 -0.86% -1.02 410087 119.41 117.40 119.41 100 117.89 118.48 200 1.45% 24.15%
Moodys 194.04 1.16% 2.22 609714 191.96 191.96 194.66 300 192.82 196.90 100 -0.07% 36.98%
Morgan Stanley 43.34 1.95% 0.83 10094492 42.57 42.44 43.81 100 43.34 43.53 100 -1.80% 7.21%
MSCI 233.59 0.43% 1.00 439732 233.13 233.13 235.65 100 200.00 237.48 500 -4.67% 57.76%
NASDAQ Inc 95.91 0.78% 0.74 517247 95.43 95.26 96.33 500 95.88 95.91 600 -1.55% 16.67%
National Bank of Can 62.30 0.58% 0.36 1630512 62.03 61.81 62.48 500 62.21 62.31 200 -0.21% 10.51%
National Retail Prop 55.05 -0.70% -0.39 873229 55.62 54.61 55.92 300 53.41 59.11 100 2.42% 14.29%
New York Community B 9.56 -0.62% -0.06 5653992 9.62 9.53 9.85 300 9.51 9.99 100 -5.41% 2.23%
Northern Trust 86.40 0.62% 0.53 1238393 85.18 84.90 87.66 100 86.36 86.99 100 -2.85% 2.73%
Ocwen Financial Co. 1.70 1.80% 0.03 214473 1.68 1.67 1.75 100 1.61 1.75 100 3.09% 24.63%
Old National Bancorp 16.64 2.02% 0.33 481919 16.32 16.32 16.68 100 14.75 16.70 2400 -0.91% 5.91%
Old Republic Intl Co 22.57 -0.09% -0.02 780187 22.67 22.54 22.75 700 22.16 23.00 200 0.67% 9.82%
Omega Healthcare Inv 37.12 -0.78% -0.29 2858228 37.60 36.80 37.73 400 36.46 37.59 400 3.74% 6.43%
Onex Co. 77.03 2.57% 1.93 246499 75.50 75.22 78.08 100 76.77 77.26 100 1.42% 1.01%
PacWest Bancorp. 38.56 2.31% 0.87 943879 37.75 37.52 38.83 400 36.75 39.09 400 -1.80% 13.25%
PARK NATIONAL DL 6,2 99.07 0.69% 0.68 32173 98.48 98.25 99.79 400 98.59 105.00 100 -1.43% 15.82%
Peoples United Finan 16.54 1.97% 0.32 2231009 16.24 16.21 16.56 300 16.52 16.56 100 1.00% 12.40%
PIEDMONT OFF. RLTY T 20.82 -0.24% -0.05 583417 20.93 20.77 21.11 100 16.29 21.43 400 1.26% 22.48%
PNC Financial Servic 134.43 1.43% 1.89 1781087 132.46 131.56 135.45 100 134.20 134.99 100 -1.37% 13.37%
POTLATCHDELTIC CORP. 39.07 3.74% 1.41 559262 37.91 37.91 39.55 500 39.05 39.07 1300 5.02% 19.03%
Power oration of Can 28.19 1.77% 0.49 858145 27.79 27.55 28.27 300 28.06 28.21 200 -2.53% 12.92%
Power Financial Co. 30.28 1.51% 0.45 1378043 29.94 29.72 30.52 200 30.27 30.43 300 -2.29% 15.49%
Principal Financial 55.99 2.06% 1.13 716871 55.17 54.87 56.17 100 54.14 57.00 4200 0.31% 24.20%
PrivateBancorp - - - - - - - - - - - - -
Proassurance Co. 37.31 -0.67% -0.25 214878 37.63 37.30 38.00 100 36.61 38.20 500 -2.42% -7.40%
Progressive 81.33 -0.16% -0.13 1730700 81.76 81.12 81.83 100 80.99 81.72 100 -1.37% 35.02%
Prologis Inc 80.48 -0.54% -0.44 2069070 81.43 80.12 82.04 200 80.07 80.94 200 3.20% 37.81%
Prosperity Bancshare 62.99 0.70% 0.44 2450813 62.59 61.85 63.15 200 60.90 63.21 200 -7.47% 0.40%
Provident Financialr 23.79 0.51% 0.12 150002 23.78 23.62 24.06 2600 23.78 28.10 100 -1.78% -1.91%
Prudential Financial 99.49 1.58% 1.55 1464690 98.00 97.64 100.13 100 98.50 100.05 100 -1.80% 20.10%
Public Storage 241.49 -1.11% -2.71 735217 244.93 240.02 246.09 100 208.36