27.10.2021 22:15:13
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1731.58
USD
-37.6800
-2.13%
27.10.2021 22:00
 
Chart
Kursdaten
Kurs 1731.58 Eröffnung 1769.27
Diff. absolut -37.68 Tages-Hoch 1769.27
Diff. % -2.13 % Tages-Tief 1731.55
Volumen - Umsatz -
Schlusskurs vom 27.10.2021 1769.26 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.10.2021 / 22:00
Währung USD Aktualisierungsstand 27.10.2021 / 22:15
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 34.28% 1779.3 1279.3
1 Woche 1.88% 1779.3 1733.2
1 Monat 5.80% 1779.3 1635.6
3 Monate 8.56% 1779.3 1595.2
6 Monate 13.21% 1779.3 1557.8
1 Jahr 56.15% 1779.3 1068.3
3 Jahre 69.26% 1779.3 781.5
32.56
26.51
1.13
34.28
12.93
SMI
-0.54
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.56,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"13521301"},"2020":{"performance":-0.54,"chartHeight":8.2685493406939,"year":2020,"ID_NOTATION":"13521301"},"2021":{"performance":34.28,"chartHeight":24.805648022082,"year":2021,"ID_NOTATION":"13521301"}}
{"2019":{"performance":26.51,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.8964471419548,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.93,"chartHeight":21.418337161342,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.903867539331,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":18.81,"chartHeight":23.344084156019,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.544289462971,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.169429254671,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.83,"chartHeight":22.77265816639,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.239175857018,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.135042359678,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.03,"chartHeight":17.499406397225,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.805648022082,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.948334144505,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.10.2021 22:15:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 159.91 -3.05% -5.03 120666 163.73 159.60 165.24 100 157.76 161.79 100 2.26% 62.18%
AFLAC 56.00 -2.00% -1.14 3358198 57.00 56.00 57.66 100 55.70 57.10 100 2.42% 28.49%
AGF ManagementPref. 7.77 -0.51% -0.04 78491 7.89 7.67 7.89 2400 7.76 7.79 1700 1.96% 28.45%
AGNC Investment 16.37 -0.85% -0.14 6806375 16.50 16.36 16.53 700 16.36 16.40 100 0.06% 5.83%
Alexandria Real Est. 205.91 -1.48% -3.09 785637 209.97 205.54 210.38 100 188.90 209.58 100 2.87% 17.27%
ALLIED PROP.REAL EST 43.65 1.30% 0.56 340669 43.28 43.14 44.38 1400 43.65 43.75 4500 2.96% 13.90%
Allstate Corp 124.90 -2.67% -3.42 1224326 128.37 124.81 128.54 100 124.19 125.43 100 1.44% 16.73%
American Campus Comm 53.22 0.99% 0.52 1368113 53.04 52.70 54.01 100 52.28 54.00 1000 4.27% 23.22%
American Express 178.10 -1.58% -2.85 2880260 180.10 177.91 183.73 100 177.07 178.49 300 2.05% 49.66%
American Financial G 134.84 -1.07% -1.46 219885 136.00 134.62 138.33 100 133.84 135.88 100 1.73% 55.56%
American Internation 58.55 -1.15% -0.68 3674557 59.03 58.43 60.02 100 58.30 58.79 100 1.01% 56.44%
AMERICAN NATL GRP DL 189.16 0.09% 0.17 37923 188.95 188.49 189.69 100 189.00 190.40 100 0.05% 96.62%
American Tower 285.42 -0.53% -1.52 1264287 288.22 285.31 291.17 100 270.00 289.12 500 5.14% 27.84%
Ameriprise Financial 296.34 -0.33% -0.97 507417 305.00 295.50 307.55 300 295.73 298.55 100 1.41% 52.99%
Annaly Capital Manag 8.60 -1.04% -0.09 18603331 8.74 8.60 8.76 16000 8.59 8.64 27600 0.35% 2.84%
Aon PLC A 316.68 -1.11% -3.56 872507 320.26 316.64 322.31 100 315.28 318.77 100 3.46% 51.58%
Apartment Investment 7.53 0.13% 0.01 1291462 7.52 7.49 7.63 100 7.38 7.65 400 2.59% 42.42%
Arch Capital Group 42.33 -1.90% -0.82 1652474 43.27 42.32 43.72 200 41.89 44.00 100 2.57% 19.63%
Argo Group Intl 54.53 -1.23% -0.68 134301 55.31 54.42 55.57 100 54.34 66.63 100 1.45% 26.34%
ARTIS REAL EST.INV.T 11.83 -0.08% -0.01 152580 11.84 11.79 11.87 200 11.83 11.84 500 0.00% 11.07%
Associated Banc-Corp 22.08 -3.79% -0.87 1392878 23.00 22.08 23.03 100 21.95 22.40 100 3.47% 34.60%
Assurant 161.00 -0.78% -1.26 318930 162.85 160.97 164.56 100 160.26 162.42 100 -0.70% 19.12%
Assured Guaranty 54.56 0.04% 0.02 570448 54.33 54.11 55.93 100 54.03 55.08 100 1.98% 73.20%
Avalonbay Communitie 236.76 1.00% 2.35 525124 235.00 233.63 238.50 100 218.00 242.00 100 2.59% 46.11%
Axis Capital 51.61 -1.75% -0.92 606394 52.53 51.56 53.15 400 42.58 66.00 100 0.63% 4.25%
BancorpSouth 29.07 -1.69% -0.50 3261963 30.00 28.60 30.00 100 28.77 29.23 100 -1.33% 7.76%
Bank of America 47.04 -1.92% -0.92 44798550 47.48 47.02 48.17 100 47.01 47.10 100 3.18% 58.23%
Bank of Hawaii Co. 84.03 -4.32% -3.79 197213 87.20 84.00 87.33 100 83.37 85.09 100 3.17% 14.62%
Bank of Montreal 137.16 -0.53% -0.73 2684626 138.00 137.03 138.00 2800 137.12 137.18 3200 3.39% 42.48%
Bank of New York Mel 58.44 -1.12% -0.66 3588234 58.79 58.38 59.49 100 58.12 58.64 100 2.52% 39.26%
Bank of Nova Scotia 82.60 -0.48% -0.40 2827442 82.96 82.45 83.07 100 82.59 82.61 6300 2.49% 20.64%
Berkshire Hathaway ' 287.64 -1.10% -3.21 3136615 290.85 287.64 290.94 100 287.41 288.75 1100 2.11% 25.44%
Blackrock 917.27 -1.54% -14.31 399611 930.19 916.59 939.35 100 913.76 943.00 100 3.32% 29.11%
BOARDWALK REAL EST. 52.64 -1.52% -0.81 155491 53.45 52.15 53.45 2000 52.62 52.65 1000 4.03% 58.42%
BOK FINL CORP. DL-,0 99.09 -2.20% -2.23 126706 100.97 99.05 100.97 100 98.21 100.27 100 6.80% 47.96%
Boston Properties 115.22 -2.92% -3.47 1027838 120.00 114.88 120.11 100 113.00 123.00 100 2.20% 25.56%
Brandywine Realty Tr 13.19 -2.51% -0.34 1666829 13.51 13.19 13.54 500 13.05 13.75 400 -2.38% 13.60%
Brookfield Asset Mgm 75.01 -1.19% -0.90 1188012 75.97 75.00 76.13 7800 75.00 75.05 4700 4.66% 44.26%
Brown & Brown 62.65 -1.96% -1.25 1761615 64.26 62.29 64.52 100 62.58 62.74 100 -0.30% 34.78%
Camden Property Trus 159.44 0.10% 0.16 573979 159.65 158.46 159.76 300 135.00 1380.04 100 2.10% 59.41%
Canaccord Genuity 14.00 -0.50% -0.07 262851 14.08 13.69 14.08 2000 13.97 14.01 7900 2.03% 26.08%
Canadian Imperial Bk 150.25 -0.56% -0.85 1526199 150.92 150.11 151.15 1100 150.11 150.29 5200 2.12% 38.98%
Canadian Western Ban 39.91 0.60% 0.24 170514 39.63 39.35 40.00 500 39.90 39.92 5200 1.80% 38.61%
Capital One 152.50 -7.49% -12.35 7275020 160.14 151.78 161.49 400 152.00 153.68 100 -2.91% 66.77%
Capitol Federal Fina 11.55 -1.95% -0.23 328251 11.76 11.52 11.76 3900 11.40 12.33 100 0.17% -5.76%
Cathay General Banco 41.26 -3.26% -1.39 275272 42.46 41.25 42.46 100 40.92 41.71 100 2.94% 32.49%
CBL & Associates Pro 0.17 1.18% 0.00 807234 0.18 0.16 0.18 6100 0.09 0.14 3600 -6.13% 309.64%
CBRE Group 'A' 103.52 -1.02% -1.07 874164 104.32 103.35 106.06 100 100.53 106.29 100 2.60% 66.76%
CDN APARTMENT PROP. 60.60 -0.74% -0.45 309018 61.50 60.52 61.50 9000 60.55 60.61 1700 1.14% 22.12%
Charles Schwab 81.15 -2.30% -1.91 6345088 82.67 81.09 83.73 100 80.79 81.64 100 1.86% 56.60%
CHARTWELL RETIREM.RE 11.94 -1.49% -0.18 255037 12.12 11.94 12.14 14600 11.94 11.98 400 -1.14% 8.31%
Chimera Investment C 15.51 -0.77% -0.12 1393551 15.63 15.47 15.63 2000 15.45 15.54 1500 0.32% 52.49%
Chubb Ltd 190.27 1.62% 3.04 2112800 194.24 189.61 196.29 100 189.71 191.52 100 2.77% 21.64%
CI Financial Co. 27.94 -1.48% -0.42 237849 28.41 27.77 28.41 1900 27.93 27.96 13000 1.98% 79.72%
Cincinnati Financial 121.19 -1.51% -1.86 630480 123.65 121.06 123.93 100 117.76 125.00 600 4.44% 40.84%
CIT Group 49.48 -4.35% -2.25 757203 51.05 49.46 51.64 100 49.14 50.32 100 0.72% 44.09%
Citigroup 70.31 -0.48% -0.34 23892109 70.51 69.31 70.71 1000 70.15 70.55 100 -1.55% 14.58%
CME Group 217.06 -1.01% -2.21 1517773 219.50 216.24 219.54 100 217.01 217.96 100 0.79% 20.44%
CNO Financial Group 25.76 -2.02% -0.53 782445 26.22 25.61 26.30 100 25.41 33.55 100 2.42% 18.26%
Colliers Internation 182.42 0.86% 1.55 81693 181.24 180.41 184.39 100 182.42 182.85 1000 3.49% 59.67%
Comerica 84.69 -3.34% -2.93 872845 86.56 84.62 87.28 100 84.22 85.15 100 4.26% 56.86%
COMINAR REAL EST.INV 11.49 -0.78% -0.09 800220 11.58 11.47 11.58 10000 11.49 11.50 3000 11.45% 42.79%
Commerce Bancshares 69.33 -3.56% -2.56 396659 71.39 69.27 71.39 100 68.79 69.92 100 0.71% 9.42%
Corporate office Pro 27.24 -2.01% -0.56 358542 27.82 27.22 27.90 100 24.47 27.38 300 -0.47% 6.60%
Cullen/Frost Bankers 127.73 -2.00% -2.61 488998 129.55 127.70 129.84 100 0.76 9214.38 100 3.53% 49.42%
Diamondrock Hospital 9.27 0.11% 0.01 1043232 9.27 9.14 9.45 200 9.01 9.27 800 -2.83% 12.24%
Digital Realty Trust 156.89 -0.23% -0.36 1314642 161.99 156.62 161.99 100 151.77 160.88 300 4.90% 12.72%
Discover Financial S 115.44 -6.16% -7.58 2716728 122.02 115.33 122.26 500 115.00 115.49 200 -6.21% 35.89%
Diversified Healthca 3.75 0.54% 0.02 635966 3.72 3.67 3.80 5700 3.55 3.87 100 1.08% -9.47%
Douglas Emmett 32.97 -2.94% -1.00 989232 33.97 32.96 33.98 100 22.04 3244.45 100 1.77% 16.42%
DREAM OFFICE R.E.I. 23.52 -0.63% -0.15 125857 23.65 23.50 23.68 18400 23.50 23.52 200 -0.21% 19.55%
Duke Realty Co. 55.44 -0.31% -0.17 1376696 55.87 55.42 56.12 100 47.40 56.83 2100 3.35% 39.13%
DUNDEE CORP. A 1.51 2.03% 0.03 209002 1.48 1.45 1.51 400 1.51 1.52 2800 -1.33% 6.47%
E-L FINL CORP. LTD 896.00 0.11% 1.00 619 895.00 895.00 896.00 100 890.00 909.00 100 -0.33% 0.00%
East West Bancorp 79.18 -4.53% -3.76 841637 82.57 79.08 82.57 100 78.69 80.01 100 -1.64% 63.56%
EastGroup Properties 195.50 0.73% 1.42 184918 194.48 192.51 196.33 100 195.13 7460.18 100 5.35% 40.58%
EPR Properties 51.03 -1.49% -0.77 730730 51.88 50.28 51.99 100 50.00 51.04 200 0.60% 59.38%
Equifax 267.34 -1.34% -3.63 521540 270.48 266.00 270.97 100 265.37 268.72 100 -0.81% 40.52%
Equity Commonwealth 26.06 -0.42% -0.11 702700 26.19 26.00 26.42 200 25.00 34.08 200 -2.61% -4.07%
Equity Lifestyle Pro 84.68 -1.12% -0.96 660343 85.83 84.31 85.99 100 84.07 97.00 100 1.45% 35.16%
Equity Residential 87.15 1.33% 1.14 2231561 85.64 85.64 87.78 100 83.89 89.00 200 2.39% 45.09%
ERIE INDEMNITY CO. A 198.07 -1.56% -3.14 84916 201.21 197.00 202.54 100 167.65 224.20 100 2.24% -18.07%
Essex Property Trust 342.22 1.13% 3.83 386690 339.64 334.51 345.06 100 33.03 350.00 100 2.52% 42.53%
Everest Re Group 280.18 -2.25% -6.44 413324 286.87 279.43 289.68 200 185.00 283.68 200 3.61% 22.44%
EXTENDICARE INC. 7.18 -0.28% -0.02 208992 7.20 7.16 7.21 4200 7.18 7.19 9800 -1.23% 8.43%
Extra Space Storage 183.85 -1.83% -3.43 455338 187.89 183.31 187.89 100 180.00 194.99 200 2.08% 61.64%
EZCORP 7.38 -4.28% -0.33 308538 7.65 7.35 7.65 100 7.37 7.43 100 -2.53% 60.96%
F.N.B. Corp. 11.54 -4.31% -0.52 3230698 11.97 11.53 11.97 100 11.44 11.68 100 -2.19% 26.95%
Fairfax Financial 502.84 -1.21% -6.18 37212 509.99 498.61 509.99 2100 502.84 503.46 100 -2.25% 17.33%
Federal Realty Inves 119.87 -1.50% -1.82 349233 122.12 119.87 122.12 100 116.76 124.10 100 0.75% 42.96%
Federated Hermes B 32.13 -3.46% -1.15 389310 33.03 32.10 33.11 100 31.73 32.54 100 1.87% 15.20%
Fifth Third Bancorp 43.24 -3.46% -1.55 3667217 44.60 43.21 44.68 500 43.06 43.44 100 1.96% 62.46%
First American Finan 72.29 -2.71% -2.01 548466 74.39 71.51 74.47 100 71.57 72.26 400 1.68% 43.91%
First Capital REIT 17.85 -1.16% -0.21 529736 18.09 17.81 18.09 4400 17.83 17.86 100 -1.26% 33.28%
FIRST FIN. BANKSHS D 48.85 -4.23% -2.16 321477 50.56 48.84 50.56 100 48.47 49.33 100 6.05% 41.01%
First Horizon 16.68 -0.60% -0.10 4623006 16.96 16.65 17.14 100 16.55 16.69 200 -1.41% 31.50%
First Midwest Bancor 19.30 -4.03% -0.81 445392 19.96 19.28 19.96 300 19.01 19.57 300 1.82% 26.32%
FIRST NATIONAL FIN. 42.61 -7.51% -3.46 438057 46.43 42.51 46.43 2300 42.51 42.61 100 3.88% 11.07%
First Republic Bank 211.91 -1.66% -3.57 548700 214.24 211.64 216.14 100 210.61 212.89 100 2.17% 46.80%
Franklin Resources 30.36 -2.22% -0.69 2787851 30.92 30.06 30.97 100 30.11 30.60 100 3.74% 24.25%
Franklin Street Prop 4.69 -1.47% -0.07 227311 4.77 4.66 4.77 900 4.69 4.70 2400 -6.67% 8.92%
Fulton Financial Co. 15.97 -3.45% -0.57 926515 16.41 15.96 16.50 200 15.94 16.14 100 3.38% 30.03%
Gallagher & , Arthur 162.20 -1.21% -1.99 644813 164.35 161.90 165.50 100 160.94 162.56 100 1.37% 32.72%
Genworth Financial ' 4.27 -2.95% -0.13 2849235 4.35 4.23 4.43 800 4.23 4.29 700 -1.12% 16.40%
Glacier Bancorp 53.52 -3.60% -2.00 254043 55.60 53.46 55.60 100 52.97 54.03 100 3.01% 20.67%
Globe Life 90.91 -0.86% -0.79 434222 91.34 90.84 92.53 100 90.34 91.48 100 -5.93% -3.43%
Goldman Sachs Group 410.99 -1.59% -6.62 1984873 416.55 410.55 418.06 100 411.98 412.00 200 1.32% 58.36%
Great-West Lifeco 36.86 -1.34% -0.50 914612 37.37 36.80 37.49 10600 36.85 36.90 300 0.11% 23.10%
Greenhill & 15.09 -3.58% -0.56 43903 15.52 15.08 15.52 100 8.78 15.60 100 -1.70% 28.91%
H+R REAL EST.INV.UTS 17.00 3.28% 0.54 2737521 16.55 16.44 17.11 5700 16.96 17.00 26700 -0.72% 23.85%
Hancock Whitney 48.69 -3.91% -1.98 397495 50.34 48.55 50.62 100 48.42 49.32 100 6.23% 48.94%
Hanover Insurance Gr 128.88 -2.02% -2.66 165691 131.64 128.54 131.90 100 116.78 152.80 100 -1.34% 12.50%
Hartford FS 72.86 -0.11% -0.08 1183446 73.59 72.72 73.93 100 72.69 73.33 100 0.83% 48.92%
Healthcare Realty Tr 33.29 0.36% 0.12 990350 33.23 33.11 33.56 300 32.60 34.00 100 1.25% 12.06%
Healthpeak Propertie 35.66 1.68% 0.59 3362787 35.25 35.12 36.05 100 33.00 36.20 100 1.83% 16.01%
Highwoods Properties 44.88 -1.56% -0.71 843759 45.32 44.78 45.95 100 43.00 48.00 1000 -0.35% 15.04%
Home Capital Group 40.06 -2.58% -1.06 148572 41.18 39.75 41.18 300 40.06 40.13 900 1.91% 38.45%
Horace Mann Educator 39.18 -2.54% -1.02 71417 40.12 39.10 40.17 100 38.66 39.49 100 0.80% -4.38%
Host Hotels & Resort 16.74 -0.53% -0.09 3780749 16.82 16.65 16.95 100 16.65 17.20 300 1.51% 15.04%
Huntington Bancshare 15.97 -3.04% -0.50 10143925 16.30 15.97 16.43 5100 15.80 16.00 900 0.80% 30.40%
IA Financial Corp 74.38 -0.67% -0.50 115335 74.92 74.07 75.02 3100 74.38 74.44 1200 2.70% 35.70%
IGM Financial 48.36 -0.56% -0.27 251389 48.52 48.00 48.52 200 48.32 48.36 5600 2.42% 40.92%
Intact Financial Co. 167.89 -0.42% -0.71 170156 168.61 166.93 168.61 200 167.89 168.02 4900 1.16% 11.86%
Intercontinental Exc 132.96 -0.57% -0.76 2023285 133.33 132.82 134.71 100 130.10 134.92 200 2.15% 15.99%
International Bancsh 41.28 -4.22% -1.82 108927 42.82 41.25 42.82 100 40.81 41.91 100 3.91% 15.12%
Invesco 24.95 -2.42% -0.62 5090392 25.57 24.80 25.59 400 24.92 25.23 100 2.28% 46.70%
Invesco Mortgage Cap 3.17 1.28% 0.04 5591026 3.15 3.13 3.24 100 3.15 3.17 100 -2.19% -7.40%
Jones Lang Lasalle 260.55 -1.09% -2.88 155333 263.32 259.94 265.81 100 257.57 262.28 100 4.61% 77.55%
JPMorgan Chase 167.83 -2.08% -3.57 9529746 170.32 167.34 170.70 200 167.53 168.15 500 1.68% 34.89%
KEMPER CORP. DL-,10 68.95 -0.36% -0.25 322721 69.35 68.34 70.28 100 68.09 69.35 100 6.79% -9.93%
Keycorp 23.29 -2.51% -0.60 7191432 23.75 23.28 23.91 300 23.29 23.30 100 2.97% 45.58%
Kilroy Realty Co. 67.67 -2.68% -1.86 1056167 69.58 67.38 69.58 100 62.94 72.94 100 1.44% 21.13%
Kimco Realty 22.67 -2.62% -0.61 3282889 23.34 22.66 23.35 100 21.75 24.96 100 2.83% 55.10%
Laurentian Bank of C 41.50 -1.12% -0.47 166908 41.96 41.22 42.01 500 41.49 41.52 800 2.82% 34.52%
Lexington Realty Tru 14.61 0.07% 0.01 1848947 14.60 14.58 14.70 600 14.45 14.70 1700 -0.34% 37.48%
Lincoln National 73.40 -2.76% -2.08 1219031 74.95 73.39 75.74 100 73.28 74.08 100 2.08% 50.03%
Loews 55.59 -3.00% -1.72 545117 57.00 55.56 57.22 100 55.22 56.04 100 -0.28% 27.30%
M and T Bank 149.16 -4.00% -6.22 1307161 154.33 148.81 154.36 100 148.31 150.02 100 2.47% 22.06%
Macerich 17.89 -2.45% -0.45 2060821 18.32 17.82 18.32 400 17.80 18.15 800 1.55% 71.88%
Mack-Cali Realty Co. 18.36 -0.65% -0.12 582071 18.45 18.17 18.45 100 17.16 4294.67 100 1.82% 48.31%
Manulife Financial 24.63 -1.83% -0.46 3665461 25.07 24.63 25.10 56200 24.62 24.64 36300 0.32% 10.77%
Markel 1302.00 -1.78% -23.59 33596 1321.31 1302.00 1343.56 40 1265.00 1399.17 10 1.15% 28.29%
Marsh & McLennan Cos 167.63 -0.76% -1.28 1782664 169.03 167.31 169.85 100 166.39 168.02 100 2.58% 44.37%
MasterCard 335.72 -6.05% -21.60 9333407 348.00 333.80 351.12 300 335.00 339.01 100 -1.32% 0.11%
MBIA 15.71 5.44% 0.81 474485 14.82 14.75 15.94 100 15.25 16.22 100 1.50% 126.44%
Mercury General Co. 55.57 -1.49% -0.84 132192 56.40 55.12 56.40 100 55.12 56.21 100 2.83% 8.04%
MetLife 64.29 -1.79% -1.17 4345436 65.31 64.20 65.75 100 64.00 64.29 800 -0.35% 39.42%
MFA Financial 4.53 -0.44% -0.02 2540683 4.55 4.51 4.57 100 4.52 4.53 9300 -2.57% 16.97%
Mid-America Apartmen 204.00 0.65% 1.31 412993 203.23 202.76 205.61 100 114.28 230.06 100 2.77% 59.98%
Moodys 392.72 0.61% 2.38 641764 390.47 388.95 395.38 100 305.00 403.04 100 3.00% 34.49%
Morgan Stanley 101.88 -1.54% -1.59 6723873 102.97 101.83 103.84 600 101.80 102.25 100 1.69% 50.98%
MSCI 636.64 -1.01% -6.48 314195 646.51 636.47 659.21 100 633.19 641.55 100 1.93% 44.03%
NASDAQ Inc 202.39 0.45% 0.91 640807 201.05 200.00 203.83 100 201.35 203.30 100 -3.53% 51.79%
National Bank of Can 103.34 -0.94% -0.98 1180194 104.21 103.25 104.45 4300 103.30 103.35 4800 2.04% 45.62%
National Retail Prop 46.53 -1.04% -0.49 896193 47.23 46.52 47.23 100 45.51 46.85 200 3.09% 14.91%
New York Community B 12.82 -8.03% -1.12 22065058 13.25 12.30 13.32 1400 12.80 12.81 1400 -1.20% 32.13%
Northern Trust 121.07 -1.74% -2.14 706491 122.42 120.98 123.44 100 120.29 121.59 100 1.48% 32.28%
Ocwen Financial Co. 31.51 -3.17% -1.03 40045 32.18 31.25 32.50 100 18.00 70.00 300 4.13% 12.56%
Old National Bancorp 17.18 -4.18% -0.75 1292890 17.84 17.18 17.84 100 16.97 17.20 100 2.17% 8.27%
Old Republic Interna 23.96 -3.00% -0.74 1966636 24.68 23.94 24.73 100 23.05 25.04 100 -0.16% 25.32%
Omega Healthcare Inv 29.98 0.59% 0.17 3473286 29.66 29.31 30.04 100 29.70 30.02 300 -5.21% -17.92%
Onex Corp. 94.44 -1.37% -1.31 102212 95.67 93.64 95.79 3800 94.38 94.45 1000 1.13% 31.06%
PacWest Bancorp. 45.72 -3.16% -1.49 670974 46.84 45.69 47.22 100 45.41 46.19 100 -1.40% 85.87%
PARK NATIONAL DL 6,2 123.82 -3.97% -5.12 24836 127.73 123.64 128.73 100 123.74 124.59 100 2.88% 22.79%
Peoples United Finan 17.48 -3.90% -0.71 6470233 18.07 17.43 18.09 600 17.44 17.62 2100 2.36% 40.68%
PIEDMONT OFF. RLTY T 17.79 -3.05% -0.56 851336 18.32 17.79 18.34 200 17.50 19.90 200 -0.16% 13.06%
PNC Financial Servic 212.91 -1.46% -3.16 1477662 215.04 212.77 216.49 100 212.01 214.15 500 4.47% 45.01%
POTLATCHDELTIC CORP. 52.82 -2.20% -1.19 633845 54.63 52.34 54.63 100 52.06 57.85 200 0.17% 7.98%
Power Corporation of 41.61 -1.47% -0.62 1562700 42.12 41.51 42.18 10300 41.61 41.65 11900 -0.45% 44.47%
Principal Financial 66.47 -4.37% -3.04 2306933 69.50 66.29 69.51 100 66.08 66.84 100 0.70% 40.11%
Proassurance Co. 22.32 -1.02% -0.23 174861 22.34 21.96 22.66 100 21.90 22.40 100 1.58% 26.76%
Progressive 94.30 -2.03% -1.95 1728862 96.52 94.20 96.52 300 93.72 94.98 1000 3.92% -2.66%
Prologis 143.82 -1.65% -2.41 1623547 146.85 143.43 146.89 100 143.00 144.41 100 5.11% 46.73%
Prosperity Bancshare 73.97 -2.66% -2.02 487976 75.74 72.90 75.74 100 73.06 74.28 100 1.77% 9.56%
Provident Financialr 24.06 -3.14% -0.78 266347 24.67 24.02 24.67 100 23.76 24.37 100 1.18% 38.31%
Prudential Financial 111.76 -1.66% -1.89 1204894 113.15 111.67 114.31 100 111.30 112.29 100 1.55% 45.57%
Public Storage 322.44 -1.36% -4.44 411604 327.79 321.80 327.79 100 314.12 327.20 300 1.83% 41.55%
Raymond James Financ 99.97 -2.32% -2.38 889172 101.75 99.88 102.99 100 90.00 104.40 1000 1.97% 60.47%
Rayonier 37.44 -2.17% -0.83 281453 38.31 37.39 38.35 100 28.36 39.36 100 4.48% 30.26%
Realty Income 73.34 -1.03% -0.76 6441133 74.39 73.30 74.50 100 73.32 74.18 100 5.80% 19.19%
Redwood Trust 13.54 -0.37% -0.05 1108820 13.60 13.46 13.63 100 13.43 13.98 3000 -1.74% 54.78%
Regency Centers 71.04 -0.57% -0.41 1022923 71.07 70.06 71.29 100 55.54 71.17 700 2.79% 56.72%
Regions Financial 23.37 -2.95% -0.71 8286527 23.93 23.36 24.00 100 23.26 23.50 100 5.52% 49.38%
Reinsurance Group of 118.00 -2.11% -2.54 372603 119.83 117.54 120.63 100 117.10 119.20 100 0.71% 4.00%
RenaissanceRe 147.48 -4.18% -6.44 659096 154.80 147.48 156.72 100 146.08 148.86 100 5.06% -7.18%
Riocan Real Estate I 22.44 -0.75% -0.17 655631 22.60 22.36 22.60 1100 22.42 22.45 16000 -0.09% 34.99%
RLI CORP. DL 1 105.48 -1.99% -2.14 91948 107.37 105.30 107.64 100 104.54 106.62 100 2.47% 3.33%
Royal Bank of Canada 130.99 -1.29% -1.71 3785696 132.49 130.97 132.62 11600 130.98 131.00 6100 0.87% 26.88%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 62.22 -2.61% -1.67 434091 63.56 62.12 63.89 100 61.82 62.73 100 2.27% 11.17%
Selective Insurance 77.97 -3.09% -2.49 154490 80.27 77.44 80.49 100 76.20 78.36 100 4.37% 20.13%
Service Properties T 10.55 -0.19% -0.02 825943 10.55 10.41 10.71 200 10.51 10.55 100 -5.54% -8.01%
Signature Bank 295.58 -4.01% -12.35 647963 304.28 294.26 307.39 100 291.20 297.11 100 3.77% 127.61%
Simon Property Group 143.93 -1.67% -2.44 1169621 146.35 143.70 146.46 200 143.88 145.10 2900 2.47% 71.63%
SL Green Realty 70.28 -3.82% -2.79 936615 73.48 70.14 73.48 200 70.00 70.85 100 0.19% 19.16%
SLM CORPORATION 17.58 -5.02% -0.93 2811841 18.44 17.53 18.52 100 17.37 17.87 100 5.23% 49.39%
SMARTCENTRES REIT V. 31.48 -0.03% -0.01 307160 31.58 31.44 31.69 100 31.47 31.51 3000 0.83% 36.44%
St. Joe 46.84 -2.34% -1.12 126163 48.16 46.84 48.25 400 46.82 47.55 100 8.93% 12.98%
Starwood Property Tr 25.30 -1.52% -0.39 1559627 25.70 25.27 25.70 1500 25.28 25.37 400 0.39% 33.11%
State Street 96.25 -2.06% -2.02 1688193 97.38 96.22 98.02 100 95.93 96.81 100 1.25% 35.02%
Stifel Financial Co. 72.52 -6.29% -4.87 1254259 76.52 72.51 77.26 100 72.02 73.44 100 3.45% 53.37%
Sun Life Financial 71.04 -0.27% -0.19 990724 71.26 70.82 71.35 9800 71.03 71.04 5100 2.95% 25.85%
Sunstone Hotel Inves 12.16 -0.16% -0.02 1868417 12.15 11.99 12.27 100 10.25 12.95 300 -1.93% 7.50%
SVB Financial 708.15 -4.99% -37.17 393390 738.54 706.99 738.54 200 665.00 850.00 100 6.49% 92.18%
Synovus Financial Co 46.47 -3.81% -1.84 1020767 47.98 46.47 48.04 100 46.25 46.89 100 0.65% 49.24%
T. Rowe Price Group 203.76 -2.56% -5.35 1072286 208.29 203.59 209.45 100 203.10 205.21 100 3.16% 38.13%
Tanger Factory Outle 16.99 -1.16% -0.20 648824 17.20 16.90 17.20 100 16.95 17.59 100 -1.04% 72.59%
TFS Financial Co. 19.23 -2.34% -0.46 208188 19.69 19.17 19.74 100 19.20 19.30 100 -0.61% 11.68%
TMX Group 134.07 -0.17% -0.23 103224 134.15 133.60 134.58 1000 134.05 134.22 5800 0.75% 5.63%
Toronto-Dominion Ban 89.77 -0.59% -0.53 3872057 90.26 89.76 90.35 8900 89.76 89.78 13800 1.83% 25.56%
Travelers Companies 159.78 -0.41% -0.65 1185868 160.74 159.73 162.11 100 159.14 160.69 100 3.24% 14.29%
Truist Financial 63.01 -2.22% -1.43 4609268 64.08 63.00 64.49 200 63.00 63.29 100 2.99% 34.45%
TRUSTMARK CORP. 31.02 -7.49% -2.51 332873 33.49 30.76 33.49 100 30.45 31.44 100 1.67% 22.78%
Two Harbors Investme 6.44 0.00% 0.00 12681804 6.52 6.42 6.53 100 6.42 6.47 500 -4.02% 1.10%
U.S. Bancorp 60.28 -3.46% -2.16 7235926 62.09 60.17 62.14 100 60.00 60.54 100 1.78% 34.02%
UDR 55.45 0.56% 0.31 1300417 54.85 54.85 56.02 500 54.90 56.31 100 2.22% 43.48%
UMB Financial Co. 96.81 -7.40% -7.74 228803 94.25 94.12 101.47 100 95.48 97.77 100 5.00% 51.54%
Umpqua Hldgs. 20.11 -2.71% -0.56 1085864 20.55 20.10 20.55 100 20.00 20.33 100 -0.67% 36.53%
United Bankshares 35.29 -4.90% -1.82 644999 37.07 35.25 37.07 100 34.93 35.71 100 2.37% 14.54%
Unum Group 27.01 -2.56% -0.71 3197550 27.50 27.00 27.66 400 26.92 27.29 100 -0.65% 20.84%
Valley National Banc 13.42 -3.38% -0.47 1793173 13.78 13.40 13.80 800 13.00 13.64 100 2.74% 42.46%
Ventas 54.93 0.92% 0.50 1095628 54.61 54.21 55.25 100 54.30 55.83 100 -2.63% 10.99%
Visa 215.77 -6.92% -16.05 22808324 224.75 215.66 224.75 500 215.78 216.20 400 -0.73% 5.98%
Vornado Realty Trust 42.92 -2.98% -1.32 1144716 44.38 42.90 44.38 100 42.50 46.50 100 -0.74% 18.48%
W.R. Berkley 80.27 -1.93% -1.58 462057 81.98 80.23 82.23 100 80.20 80.78 100 5.65% 23.23%
Washington Federal 34.98 -2.37% -0.85 316030 35.58 34.84 35.75 100 34.60 35.26 100 0.59% 39.20%
Washington Real Esta 25.25 0.40% 0.10 646792 25.15 24.98 25.37 200 25.00 26.22 700 -0.32% 16.27%
Webster Financial Co 55.22 -4.43% -2.56 538885 57.37 55.17 57.37 100 54.74 55.77 100 1.28% 37.08%
Wells Fargo 50.05 -1.15% -0.58 19510417 50.26 49.95 50.99 100 50.03 50.39 500 0.58% 67.76%
Welltower Inc 82.28 2.30% 1.85 1819706 80.79 80.41 82.69 100 80.90 85.00 800 -4.33% 24.47%
WESTAMERICA BANCORPO 54.11 -3.68% -2.07 84785 55.98 54.02 55.98 300 53.55 57.17 100 2.46% 1.61%
WESTERN UNION 18.62 -3.55% -0.69 5554929 19.25 18.48 19.30 100 18.50 18.75 100 -4.26% -11.99%
Weyerhaeuser 35.71 -2.86% -1.05 3328615 36.71 35.66 36.76 100 35.30 36.20 200 -0.03% 9.63%
WHITE MTNS INS. GRP 1066.43 -3.09% -33.96 7045 1096.94 1066.43 1096.94 100 0.00 199999.99 100 1.19% 9.97%
Wintrust Financial C 88.53 -2.93% -2.67 394550 90.79 87.73 92.64 100 87.75 89.02 100 7.79% 49.29%
Zions Bancorp. 62.88 -3.70% -2.42 1455619 64.49 62.85 64.74 100 62.57 63.33 100 3.23% 50.30%