28.09.2020 05:29:35
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1092.43
USD
13.8500
1.28%
26.09.2020 00:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 25.09.2020 1078.58 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.09.2020 / 00:09
Währung USD Aktualisierungsstand 28.09.2020 / 05:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -17.53% 1381.4 781.5
1 Woche -3.44% 1131.4 1066.2
1 Monat -5.13% 1191.6 1066.2
3 Monate 0.83% 1191.6 1043.0
6 Monate 18.85% 1202.8 872.0
1 Jahr -11.43% 1381.4 781.5
3 Jahre 8.08% 1381.4 781.5
SMI
32.56
26.51
SMI
-8.98
-10.68
SMI
-17.53
-3.77
2018
2019
2020
{"2018":{"performance":-8.98,"chartHeight":17.334754127064,"year":2018,"ID_NOTATION":"13521301"},"2019":{"performance":32.56,"chartHeight":22,"year":2019,"ID_NOTATION":"13521301"},"2020":{"performance":-17.53,"chartHeight":20.382630625214,"year":2020,"ID_NOTATION":"13521301"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-3.77,"chartHeight":13.380092434044,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-16.24,"chartHeight":20.034351680662,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-4.78,"chartHeight":14.461638140283,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-1.91,"chartHeight":10.28183090409,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-5.89,"chartHeight":15.413096594615,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.09.2020 05:29:34
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Affiliated Managers 64.73 1.65% 1.05 261928 63.14 62.95 65.17 200 57.67 67.20 100 -4.44% -23.61%
AFLAC 35.73 0.17% 0.06 2923963 35.20 35.18 35.95 200 34.72 36.37 200 -5.48% -32.46%
AGF ManagementPref. 5.85 2.09% 0.12 263140 5.70 5.70 5.94 300 5.81 5.89 500 12.50% -9.16%
AGNC Investment 14.00 1.01% 0.14 6885918 13.90 13.81 14.05 100 14.01 14.03 5600 -3.51% -20.81%
Alexandria Real Est. 158.50 1.23% 1.92 1134337 155.75 155.70 158.79 400 150.00 169.50 100 -0.53% -1.91%
ALLIED PROP.REAL EST 35.71 0.48% 0.17 220695 35.47 35.07 35.78 100 35.56 35.81 1600 -3.80% -31.42%
Allstate Corp 91.28 1.44% 1.30 2077850 89.07 88.92 91.59 100 88.00 94.38 100 0.00% -18.83%
American Campus Comm 33.89 1.07% 0.36 1180493 33.24 33.00 33.90 300 33.60 37.50 100 -6.69% -27.94%
American Express 96.26 0.85% 0.81 2775850 94.68 94.46 96.85 200 96.10 96.25 500 -6.94% -22.68%
American Financial G 64.61 1.32% 0.84 405220 62.90 62.74 64.91 100 62.00 72.72 200 -3.73% -41.08%
AIG 27.07 2.23% 0.59 4886954 26.13 26.12 27.15 100 26.50 27.07 900 -3.29% -47.26%
AMERICAN NATL GRP DL 67.63 1.67% 1.11 46805 66.04 66.04 67.97 100 67.71 67.73 100 -4.29% -42.53%
American Tower 239.81 2.03% 4.77 2861488 235.00 234.97 240.67 100 238.51 239.50 300 -2.32% 4.35%
Ameriprise Financial 146.74 1.47% 2.13 502272 142.77 142.64 148.06 100 143.00 178.50 100 -6.96% -11.91%
Annaly Capital Manag 7.28 1.96% 0.14 12916718 7.14 7.14 7.31 2600 7.29 7.35 600 -3.19% -22.72%
Aon PLC A 196.36 0.35% 0.68 1217804 194.34 192.19 197.87 100 144.12 199.97 3500 -2.31% -5.73%
Apartment Inv & Mgt 33.89 1.83% 0.61 737949 33.10 32.91 33.90 100 27.00 36.50 100 -2.98% -34.39%
Arch Capital Group 28.45 1.10% 0.31 1647925 27.78 27.77 28.51 100 25.72 28.59 300 -3.49% -33.67%
Argo Group Intl 33.66 0.45% 0.15 103845 33.28 33.13 33.83 100 29.87 39.38 100 -6.16% -48.81%
ARTIS REAL EST.INV.T 8.04 1.64% 0.13 229881 7.85 7.80 8.04 400 7.99 8.10 400 -5.74% -32.44%
Associated Banc-Corp 12.46 1.88% 0.23 839361 12.10 12.04 12.49 200 11.83 13.45 400 -7.91% -43.47%
Assurant 117.82 -0.02% -0.02 303298 116.90 116.46 118.20 100 94.18 120.60 400 -1.76% -10.12%
Assured Guaranty 20.27 3.00% 0.59 1024008 19.48 19.48 20.39 100 19.77 20.60 200 6.29% -58.65%
Avalonbay Communitie 148.04 0.73% 1.08 1225393 146.46 145.31 148.10 200 145.00 169.55 1000 -2.00% -29.40%
Axis Capital 42.91 -0.49% -0.21 343675 42.60 42.42 43.13 100 36.00 44.92 100 -7.72% -27.81%
BancorpSouth 18.63 0.92% 0.17 387163 18.22 18.11 18.75 100 18.51 25.00 100 -8.14% -40.69%
Bank of America 23.49 0.64% 0.15 42111339 23.28 23.13 23.55 200 23.45 23.48 700 -6.82% -33.30%
Bank of Hawaii Co. 49.75 0.38% 0.19 283316 49.21 49.21 49.90 100 45.00 52.55 200 -4.29% -47.72%
Bank of Montreal 77.98 -0.01% -0.01 1300473 77.50 77.32 78.19 600 77.95 78.05 600 -2.80% -22.52%
Bank of New York Mel 33.40 0.78% 0.26 3460907 32.82 32.65 33.48 1000 32.56 34.50 500 -5.65% -33.64%
Bank of Nova Scotia 54.46 0.46% 0.25 7268213 54.11 53.90 54.51 1000 54.44 54.46 200 -1.25% -25.75%
Berkley, W.R. Co. 60.56 1.24% 0.74 506214 59.23 59.23 60.66 100 45.00 64.00 100 -3.34% -12.36%
Berkshire Hathaway ' 210.45 0.83% 1.73 3563345 207.00 206.82 211.11 500 210.01 210.45 800 -3.56% -7.09%
Blackrock 547.81 2.38% 12.76 486378 532.95 531.39 548.90 200 535.00 560.00 100 -1.64% 8.97%
BOARDWALK REAL EST. 27.28 1.91% 0.51 267903 26.68 26.37 27.39 200 27.13 27.34 200 -6.16% -40.61%
BOK FINL CORP. DL-,0 50.05 0.44% 0.22 77489 49.33 49.28 50.10 100 22.70 53.04 100 -5.44% -42.73%
Boston Properties 80.38 1.26% 1.00 844608 78.58 78.41 80.48 100 80.00 91.80 100 -5.29% -41.69%
Brandywine Realty Tr 9.95 1.95% 0.19 1701133 9.72 9.68 9.97 200 9.64 10.50 200 -4.33% -36.83%
Brookfield Asset Mgm 43.49 2.64% 1.12 1500981 42.53 42.28 43.73 5000 43.22 43.52 400 -1.83% -13.05%
Brown & Brown 43.94 0.87% 0.38 675760 43.40 43.06 44.00 100 42.40 49.19 200 -1.92% 11.30%
Camden Property Trus 90.34 2.40% 2.12 740480 88.28 87.89 90.36 100 86.58 100.75 100 1.54% -14.85%
Canaccord Genuity 6.52 1.88% 0.12 200140 6.39 6.20 6.55 100 6.52 6.56 300 -4.96% 34.71%
Canadian Imperial Bk 99.75 -0.24% -0.24 2191846 99.41 98.83 99.95 500 99.70 99.84 400 -2.17% -7.69%
Canadian Western Ban 26.57 -0.04% -0.01 144574 26.35 26.35 26.72 1200 26.50 26.62 100 -2.35% -16.68%
Capital One 69.36 1.85% 1.26 1991290 67.22 67.08 69.83 100 67.00 72.28 100 -8.48% -32.60%
Capitol Federal Fina 9.03 1.01% 0.09 798251 8.85 8.85 9.08 10400 9.03 9.04 1100 -2.69% -34.23%
Cathay General Banco 21.29 0.71% 0.15 267912 20.85 20.78 21.40 200 20.51 21.85 300 -6.83% -44.05%
CBL & Associates Pro 0.17 3.46% 0.01 2903800 0.16 0.16 0.17 2100 0.17 0.17 100 -15.74% -84.04%
CBRE Group 'A' 46.32 1.45% 0.66 911286 45.20 45.19 46.72 200 44.13 48.81 100 -4.46% -24.42%
CDN APARTMENT PROP. 46.35 1.47% 0.67 375833 45.64 45.12 46.53 100 46.24 46.45 100 1.47% -12.56%
Charles Schwab 34.94 1.69% 0.58 5768369 34.10 33.96 35.07 100 34.54 35.06 2000 -3.03% -26.53%
CHARTWELL RETIREM.RE 10.02 1.83% 0.18 238473 9.81 9.81 10.07 1200 10.00 10.09 400 -6.53% -27.91%
Chimera Investment C 8.76 3.18% 0.27 3626042 8.49 8.45 8.79 3100 8.70 8.80 1400 -1.57% -57.39%
Chubb Ltd 113.85 -0.12% -0.14 1812299 112.65 111.93 114.20 100 107.72 121.00 100 -3.04% -26.86%
CI Financial Co. 17.21 1.35% 0.23 363612 16.90 16.90 17.33 1300 17.20 17.29 300 -4.60% -20.73%
Cincinnati Financial 76.87 0.73% 0.56 627639 75.37 74.54 77.12 300 69.60 83.50 100 -1.46% -26.89%
CIT Group 16.34 2.77% 0.44 1335936 15.74 15.67 16.40 500 16.26 16.34 1000 -9.02% -64.19%
Citigroup 42.02 -0.40% -0.17 26917180 41.84 41.52 42.13 200 41.90 42.02 1400 -6.33% -47.40%
CME Group 166.78 1.74% 2.85 1337727 163.64 163.23 166.99 400 163.25 166.78 100 -1.34% -16.91%
CNO Financial Group 15.66 1.10% 0.17 1243473 15.28 15.27 15.67 100 15.50 19.25 200 -10.00% -13.62%
Colliers Internation 88.16 4.41% 3.72 72927 84.74 84.74 88.75 200 87.88 88.25 500 2.42% -12.80%
Comerica 37.30 2.25% 0.82 1256582 36.09 35.82 37.41 100 32.32 45.14 300 -8.24% -48.01%
COMINAR REAL EST.INV 7.46 1.63% 0.12 533526 7.33 7.33 7.47 19800 7.42 7.49 1000 2.19% -47.32%
Commerce Bancshares 54.07 0.58% 0.31 214347 53.20 53.03 54.41 100 52.00 57.29 100 -3.67% -20.42%
Corporate office Pro 22.73 2.34% 0.52 576527 22.05 21.95 22.84 100 17.25 26.07 100 -3.36% -22.63%
Cullen/Frost Bankers 62.68 0.74% 0.46 286052 61.71 61.50 62.80 200 56.38 68.86 200 -7.71% -35.90%
Diamondrock Hospital 4.96 5.76% 0.27 1490159 4.67 4.66 4.98 200 4.00 7.13 300 -6.94% -55.23%
Digital Realty Trust 142.02 0.55% 0.77 1225551 141.25 139.75 142.08 100 137.16 144.19 200 -1.97% 18.61%
Discover Fin Serv 54.13 1.86% 0.99 1607252 52.66 52.61 54.51 200 53.00 54.14 400 -8.30% -36.18%
Diversified Healthca 3.31 1.69% 0.06 1503697 3.20 3.18 3.37 1000 3.23 3.31 100 -9.81% -60.78%
Douglas Emmett 24.59 2.33% 0.56 2599129 23.83 23.73 24.81 100 20.25 27.36 100 -4.47% -43.99%
DREAM OFFICE R.E.I. 18.19 0.39% 0.07 186853 18.12 17.72 18.22 200 18.11 18.25 200 -7.57% -41.57%
Duke Realty Co. 36.23 1.60% 0.57 1484233 35.54 35.37 36.25 100 24.20 40.00 200 -0.85% 4.50%
DUNDEE CORP. A 1.38 0.73% 0.01 10680 1.38 1.33 1.38 300 1.33 1.37 200 -4.17% 15.97%
E Trade Financial 48.63 0.87% 0.42 1869632 47.66 47.48 48.93 100 48.28 48.72 100 -6.39% 7.19%
E-L FINL CORP. LTD 661.00 -0.15% -1.00 2682 662.00 659.00 662.00 100 658.32 684.90 100 -2.65% -20.26%
East West Bancorp 31.66 1.44% 0.45 610176 30.65 30.63 31.75 100 30.00 35.00 100 -7.64% -34.99%
EastGroup Properties 128.88 2.08% 2.63 111435 125.63 125.62 128.92 200 124.39 147.97 100 -2.96% -2.86%
Eaton Vance Co. 36.83 2.11% 0.76 360479 35.70 35.66 36.88 100 27.75 40.00 100 -4.49% -21.12%
EPR Properties 26.75 -0.37% -0.10 694969 26.54 26.39 27.18 100 26.42 27.07 100 -10.08% -62.13%
Equifax 156.41 2.94% 4.47 729929 150.91 150.91 156.86 300 109.61 164.00 100 0.31% 11.63%
Equity Commonwealth 29.85 1.39% 0.41 941080 29.39 29.13 29.87 200 29.50 30.10 100 -0.13% -9.08%
Equity Lifestyle Pro 62.38 3.12% 1.89 756040 60.58 60.27 62.41 200 51.65 64.29 100 0.89% -11.38%
Equity Residential 51.57 2.10% 1.06 2776007 50.40 50.11 51.58 900 51.25 51.59 400 -5.08% -36.27%
ERIE INDEMNITY CO. A 204.43 0.93% 1.88 51861 202.60 201.49 204.83 100 204.40 204.85 100 -7.25% 23.15%
Essex Property Trust 204.11 2.58% 5.13 296133 198.44 198.08 204.35 100 190.00 240.00 100 -3.47% -32.16%
Everest Re Group 198.64 -0.52% -1.03 196431 197.07 196.01 199.51 200 117.99 215.23 100 -1.35% -28.25%
EXTENDICARE INC. 5.25 -0.19% -0.01 242447 5.25 5.24 5.25 24000 5.24 5.26 200 -8.06% -37.80%
Extra Space Storage 105.45 1.47% 1.53 1453250 103.43 102.73 105.71 100 102.25 124.00 100 -3.54% -0.16%
EZCORP 4.90 0.00% 0.00 276917 4.87 4.80 4.94 1000 4.80 5.84 100 -5.41% -28.15%
F.N.B. 6.50 0.00% 0.00 2076481 6.42 6.39 6.54 1000 6.40 6.57 300 -8.32% -48.82%
Fairfax Financial 374.32 -0.36% -1.35 51804 375.99 369.00 376.62 100 373.00 374.46 100 -1.80% -38.61%
Federal Realty Inves 73.13 1.09% 0.79 424013 72.30 71.59 73.58 200 71.57 77.29 100 -10.53% -43.19%
Federated Hermes B 20.82 0.63% 0.13 784844 20.42 20.34 20.85 300 17.00 26.15 200 -7.30% -36.12%
Fifth Third Bancorp 20.47 4.39% 0.86 6909939 19.96 19.52 20.58 400 20.07 20.65 300 -5.84% -33.41%
First American Finan 50.17 0.66% 0.33 359708 49.44 49.26 50.27 100 48.94 51.68 100 -4.91% -13.97%
First Capital Realty 13.13 1.86% 0.24 723586 12.91 12.82 13.15 10000 13.10 13.20 300 -8.95% -36.48%
FIRST FIN. BANKSHS D 27.34 0.79% 0.21 291457 26.89 26.71 27.39 1100 21.76 29.67 300 -5.80% -22.09%
First Horizon Nation 8.80 1.62% 0.14 3289351 8.59 8.53 8.84 200 8.67 8.87 500 -8.90% -46.86%
First Midwest Bancor 10.61 0.66% 0.07 540650 10.44 10.38 10.65 200 10.25 11.24 200 -10.31% -53.99%
FIRST NATIONAL FIN. 33.14 0.27% 0.09 27916 32.99 32.70 33.15 100 32.84 33.34 200 -2.87% -12.97%
First Republic Bank 104.91 1.86% 1.92 662059 102.11 102.11 105.10 200 99.46 120.00 400 -3.25% -10.68%
Franklin Resources 19.64 1.92% 0.37 2664957 19.16 19.15 19.73 100 19.45 20.15 200 -7.45% -24.40%
Franklin Street Prop 3.47 0.58% 0.02 443089 3.44 3.34 3.50 200 3.35 3.50 7500 -10.57% -59.46%
Fulton Financial Co. 9.15 1.10% 0.10 851132 9.00 8.94 9.19 300 8.88 9.52 1000 -6.25% -47.50%
Gallagher & , Arthur 102.97 0.51% 0.52 623531 102.08 101.36 103.18 100 89.55 107.33 300 -1.19% 8.13%
Genworth Financial ' 3.08 1.65% 0.05 8987597 3.19 3.02 3.21 800 3.10 3.15 900 -6.10% -30.00%
Genworth MI Canada 34.49 0.97% 0.33 99250 34.00 33.86 34.57 100 34.41 34.59 100 -3.66% -39.30%
Glacier Bancorp 31.33 2.65% 0.81 464566 30.20 30.20 31.38 600 31.31 31.32 200 -5.32% -31.88%
Globe Life 78.47 0.89% 0.69 326018 77.00 76.87 78.92 100 63.08 84.08 1000 -4.84% -25.44%
GMP Capital 1.67 -0.60% -0.01 1000 1.68 1.67 1.68 2000 1.65 1.68 2100 -4.57% -13.47%
Goldman Sachs Group 194.95 -0.08% -0.16 3105989 192.96 189.61 195.39 400 194.20 194.95 1600 0.05% -15.21%
Great-West Lifeco 26.01 1.84% 0.47 908918 25.43 25.34 26.07 300 25.84 26.07 200 -0.42% -21.80%
Greenhill & 10.95 -7.52% -0.89 144801 11.73 10.76 11.73 200 9.44 23.08 100 -11.76% -35.89%
H+R REAL EST.INV.UTS 9.55 1.81% 0.17 616859 9.39 9.35 9.60 100 9.52 9.62 400 -6.37% -54.74%
Hancock Whitney 18.24 2.64% 0.47 474068 17.50 17.42 18.35 200 16.00 20.36 200 -8.06% -58.43%
Hanover Insurance Gr 90.59 1.67% 1.49 256302 88.42 87.71 90.65 100 90.08 96.31 100 -3.47% -33.72%
Hartford FS 35.80 1.10% 0.39 1687319 35.03 34.95 35.94 100 34.70 36.33 100 -3.89% -41.09%
Healthcare Realty Tr 29.14 2.43% 0.69 869310 28.32 28.30 29.16 200 25.55 29.74 100 1.67% -12.68%
Healthpeak Propertie 26.73 2.89% 0.75 2185353 25.91 25.75 26.76 100 21.96 28.50 100 0.49% -22.45%
Highwoods Properties 33.19 2.00% 0.65 625265 32.33 32.20 33.29 400 30.00 34.84 100 -6.06% -32.14%
Home Capital Group 21.51 1.13% 0.24 87951 21.14 21.14 21.61 200 21.43 21.65 3300 -1.69% -34.74%
Horace Mann Educator 32.99 0.70% 0.23 340786 32.44 32.35 33.30 100 31.78 34.07 100 -3.43% -24.44%
Host Hotels & Resort 10.64 4.42% 0.45 7459442 10.11 10.11 10.70 200 10.16 11.32 1000 -4.57% -42.64%
Huntington Bancshare 8.82 1.73% 0.15 6537407 8.55 8.52 8.84 1000 8.68 8.83 3900 -8.98% -41.51%
IA Financial Corp 45.44 0.26% 0.12 219744 45.28 44.89 45.51 100 45.25 45.50 600 -1.39% -36.30%
IGM Financial 31.44 0.51% 0.16 230065 31.12 31.06 31.63 100 31.38 31.59 100 -1.29% -15.67%
Intact Financial Co. 141.49 1.08% 1.51 296175 139.70 139.37 141.69 100 140.98 141.95 100 0.28% 0.76%
Intercontinental Exc 100.56 2.27% 2.23 2512397 97.47 97.44 100.62 100 98.50 101.30 100 1.36% 8.65%
International Bancsh 25.66 0.04% 0.01 183425 25.30 25.30 26.00 1000 25.66 25.67 200 -10.42% -40.42%
Invesco 10.81 0.09% 0.01 7471138 10.66 10.42 10.89 100 10.78 10.90 500 -1.55% -39.88%
Invesco Mortgage Cap 2.81 4.07% 0.11 3882896 2.69 2.67 2.82 1000 2.73 2.84 100 -1.40% -83.12%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
Jones Lang Lasalle 95.00 0.72% 0.68 547056 93.39 93.19 96.08 500 85.00 150.00 100 -7.96% -45.43%
JPMorgan Chase 93.47 0.87% 0.81 13293076 92.05 91.87 93.72 400 93.10 93.40 100 -4.96% -32.95%
KEMPER CORP. DL-,10 67.11 2.85% 1.86 266612 64.64 64.49 67.52 100 66.59 69.00 300 -3.81% -13.41%
Keycorp 11.71 1.39% 0.16 5415184 11.43 11.37 11.77 5300 11.70 11.88 1000 -7.43% -42.14%
Kilroy Realty Co. 52.17 0.68% 0.35 1192987 51.45 51.20 52.50 100 40.92 65.29 100 -3.66% -37.82%
Kimco Realty 11.22 2.94% 0.32 2802200 10.79 10.76 11.27 600 11.06 11.28 300 -8.03% -45.82%
Laurentian Bank of C 27.56 0.36% 0.10 207701 27.34 27.02 27.60 100 27.55 27.58 100 -3.74% -37.97%
- - - - - - - - - - - 0.00% 0.00%
Lexington Realty Tru 10.45 1.16% 0.12 1333169 10.26 10.26 10.46 200 10.11 11.06 300 -1.51% -1.60%
Lincoln National 30.62 1.59% 0.48 1655497 29.75 29.66 30.96 100 30.45 32.45 3600 -8.98% -48.11%
Loews 33.68 0.42% 0.14 752019 33.06 32.90 33.79 500 32.45 38.47 100 -8.20% -35.84%
M and T Bank 91.30 1.38% 1.24 914998 89.17 88.48 91.69 200 87.72 102.20 1400 -10.30% -46.22%
Macerich 6.76 0.15% 0.01 3448174 6.63 6.63 6.82 1500 6.72 7.00 3100 -9.75% -74.89%
Mack-Cali Realty Co. 12.72 3.08% 0.38 802365 12.18 12.14 12.77 200 12.51 33.00 200 -6.47% -45.01%
Manulife Financial C 18.40 0.71% 0.13 5320534 18.17 18.11 18.44 500 18.36 18.43 100 -3.72% -30.20%
Markel 949.18 -0.19% -1.82 36031 938.23 938.23 952.39 10 930.00 952.00 10 -3.11% -16.97%
Marsh & McLennan Cos 112.96 0.20% 0.23 2395149 112.40 110.71 113.37 100 106.50 120.00 100 -4.00% 1.39%
MasterCard 331.78 1.09% 3.57 3077606 325.65 322.10 333.48 100 322.57 331.78 300 -1.04% 11.12%
MBIA 6.13 1.66% 0.10 390555 6.01 6.01 6.17 200 5.80 7.40 200 4.25% -34.09%
Mercury General Co. 41.20 0.05% 0.02 176855 40.99 40.81 41.33 900 40.35 47.70 100 -5.29% -15.45%
MetLife 36.26 1.43% 0.51 3957893 35.50 35.38 36.43 100 35.65 36.50 300 -8.60% -28.86%
MFA Financial 2.66 1.92% 0.05 4586385 2.65 2.58 2.68 100 2.66 2.70 139100 -4.66% -65.23%
Mid-America Apartmen 115.38 2.66% 2.99 693805 111.89 111.22 115.52 100 108.01 120.76 100 0.39% -12.50%
Moodys 280.49 1.81% 4.98 515185 273.78 273.11 281.36 100 259.95 283.67 100 -0.12% 18.15%
Morgan Stanley 47.04 0.92% 0.43 9815974 46.28 45.91 47.33 100 46.96 47.04 300 -6.07% -7.98%
MSCI 352.96 1.98% 6.84 429770 342.50 341.29 354.85 100 336.95 365.00 100 2.32% 36.71%
NASDAQ Inc 124.03 2.25% 2.73 525102 121.15 120.69 124.11 100 117.37 125.00 200 1.29% 15.81%
National Bank of Can 65.71 0.24% 0.16 1735594 65.28 64.51 66.08 100 65.69 65.71 1000 -5.55% -8.84%
National Retail Prop 34.21 1.12% 0.38 1513146 33.66 33.57 34.23 100 33.00 35.87 100 -7.62% -36.20%
New York Community B 8.22 0.24% 0.02 3769085 8.15 8.07 8.25 100 8.18 8.22 300 -8.36% -31.61%
Northern Trust 76.46 1.65% 1.24 875099 74.23 74.03 76.53 100 72.25 76.49 100 -6.46% -28.03%
Ocwen Financial Co. 21.80 2.68% 0.57 72747 21.14 20.47 21.98 100 20.00 22.00 300 -7.47% 6.08%
Old National Bancorp 12.39 0.61% 0.07 473450 12.19 12.11 12.49 2100 11.54 14.30 300 -7.81% -32.26%
Old Republic Intl Co 14.23 0.49% 0.07 1938107 14.01 13.99 14.24 200 13.96 14.40 200 -4.50% -36.39%
Omega Healthcare Inv 29.92 -0.27% -0.08 2300862 29.26 29.01 30.02 100 29.36 30.01 100 -4.35% -29.35%
Onex Co. 59.07 0.37% 0.22 233026 58.99 58.46 59.04 100 58.97 59.18 500 -3.51% -28.11%
PacWest Bancorp. 16.19 0.94% 0.15 650406 15.89 15.84 16.24 200 15.70 18.80 1500 -8.79% -57.70%
PARK NATIONAL DL 6,2 80.81 0.75% 0.60 49760 79.96 79.96 80.89 100 80.39 96.00 100 -9.03% -21.07%
Peoples United Finan 9.93 0.51% 0.05 3319135 9.85 9.73 9.97 1800 9.84 9.98 200 -6.59% -41.24%
PIEDMONT OFF. RLTY T 13.60 1.42% 0.19 1013092 13.29 13.22 13.63 200 11.50 18.00 200 -6.59% -38.85%
PNC Financial Servic 104.90 1.40% 1.45 1381304 102.26 102.01 105.05 100 101.47 110.00 1200 -6.14% -34.29%
POTLATCHDELTIC CORP. 39.88 2.97% 1.15 416663 38.54 38.46 40.02 300 39.88 39.93 300 -2.37% -7.83%
Power Corporation of 27.08 1.61% 0.43 2362829 26.53 26.39 27.11 100 27.04 27.10 200 1.42% -19.04%
Power Financial Co. 36.31 - - - - - - 100 36.25 36.31 1000 0.28% 3.92%
Principal Financial 38.63 1.05% 0.40 1209007 37.73 37.48 38.91 100 37.98 41.00 3800 -3.81% -29.76%
- - - - - - - - - - - 0.00% 0.00%
Proassurance Co. 14.97 3.17% 0.46 616526 14.37 14.34 15.09 1000 12.65 15.10 500 1.56% -58.58%
Progressive 92.60 0.43% 0.40 1676776 91.32 91.20 92.82 100 88.00 95.41 100 -4.40% 27.92%
Prologis 97.67 2.42% 2.31 1634691 95.01 94.76 97.69 100 94.75 102.50 100 -1.86% 9.57%
Prosperity Bancshare 49.67 0.69% 0.34 570431 49.08 48.80 49.93 100 48.23 50.14 100 -3.27% -30.91%
Provident Financialr 12.01 0.08% 0.01 177289 11.90 11.90 12.12 200 11.95 14.00 100 -6.54% -51.28%
Prudential Financial 62.08 1.03% 0.63 3007755 60.87 60.60 62.26 100 61.55 62.50 400 -8.91% -33.77%
Public Storage 218.47 1.78% 3.83 602124 212.91 212.48 218.59 100 202.22 240.00 100 -1.15% 2.59%
Raymond James Financ 70.79 1.77% 1.23 637884 69.00 68.93 71.06 100 70.39 90.00 100 -2.99% -20.87%
Rayonier 25.87 0.43% 0.11 270224 25.73 25.58 26.00 2000 25.26 27.14 100 -2.30% -21.03%
Realty Income 59.93 2.08% 1.22 2299894 58.72 58.51 60.04 100 59.51 60.15 400 -3.88% -18.61%
Redwood Trust 7.47 2.05% 0.15 1939248 7.30 7.28 7.55 200 7.31 7.54 300 -6.39% -54.84%
Regency Centers 37.42 1.74% 0.64 844792 36.59 36.42 37.57 800 35.51 37.74 300 -6.61% -40.69%
Regions Financial 11.00 2.23% 0.24 6619139 10.66 10.60 11.05 600 10.95 11.05 100 -7.64% -35.90%
Reinsurance Group of 92.76 0.49% 0.45 357465 91.27 90.96 93.57 100 80.40 118.40 100 -7.28% -43.11%
RenaissanceRe 166.27 0.40% 0.67 205073 164.09 163.69 166.81 100 140.15 191.67 100 -0.05% -15.18%
Riocan Real Estate I 14.14 1.58% 0.22 1800238 13.90 13.78 14.16 600 14.10 14.15 200 -5.16% -47.16%
RLI CORP. DL 1 82.73 0.30% 0.25 144136 81.72 81.72 82.79 100 82.21 87.13 100 -2.99% -8.10%
Royal Bank of Canada 94.49 0.32% 0.30 2342229 93.67 93.36 94.58 300 94.44 94.58 100 -1.03% -8.04%
SEI Investment 51.03 2.82% 1.40 675825 49.47 49.24 51.13 200 33.00 54.10 100 2.02% -22.07%
Selective Insurance 49.20 -0.83% -0.41 226815 49.22 48.66 49.50 2000 49.20 49.27 1800 -3.55% -24.53%
Service Properties T 7.50 4.75% 0.34 884876 7.05 6.99 7.52 100 7.19 7.54 6000 -6.37% -69.17%
Signature Bank 84.00 -0.11% -0.09 363456 84.01 82.47 84.62 100 80.53 103.00 100 -6.93% -38.51%
Simon Property Group 63.58 1.19% 0.75 2601536 62.00 62.00 63.93 200 63.70 63.98 100 -8.95% -57.32%
SL Green Realty 46.42 3.78% 1.69 1155124 44.27 44.18 46.47 100 44.00 47.00 700 -6.07% -49.48%
SLM CORPORATION 7.85 0.90% 0.07 2519046 7.71 7.69 7.92 300 7.45 8.34 10100 -3.44% -11.90%
SMARTCENTRES REIT V. 20.01 0.30% 0.06 637862 19.96 19.64 20.05 100 19.97 20.05 5600 -5.35% -35.89%
St. Joe 20.33 1.19% 0.24 140659 19.96 19.91 20.43 1000 19.70 26.50 200 -4.19% 2.52%
Starwood Property Tr 15.29 2.82% 0.42 2096732 14.78 14.78 15.34 200 15.15 15.29 400 -4.97% -38.50%
State Street 58.50 1.42% 0.82 1458649 57.02 56.75 58.61 300 55.43 59.03 300 -5.57% -26.04%
Stifel Financial Co. 49.70 1.47% 0.72 319051 48.40 48.20 49.83 100 40.44 53.54 100 -5.76% -18.05%
Sun Life Financial 53.94 1.64% 0.87 1466414 52.89 52.77 53.94 100 53.91 53.95 500 -1.61% -8.90%
Sunstone Hotel Inves 7.76 3.74% 0.28 1717403 7.45 7.43 7.80 200 7.20 8.57 300 -4.32% -44.25%
SunTrust Banks 70.13 - - - - - - 10000 70.21 71.48 300 -1.00% 0.00%
SVB Financial 229.59 1.81% 4.08 284260 222.58 221.55 229.94 100 165.00 259.60 100 -6.81% -8.54%
Synovus Financial Co 20.05 1.62% 0.32 916706 19.52 19.39 20.16 5000 19.89 21.94 100 -9.56% -48.85%
T. Rowe Price Group 125.22 1.45% 1.79 768703 122.94 122.62 125.88 100 114.00 129.15 100 -2.15% 2.77%
Tanger Factory Outle 5.85 -1.85% -0.11 1707924 5.84 5.80 5.95 100 5.85 5.92 500 -8.59% -60.29%
Taubman Centers 33.61 -2.58% -0.89 943720 33.90 33.41 34.16 4000 31.00 50.00 300 -6.40% 8.11%
TFS Financial Co. 14.39 0.56% 0.08 125595 14.17 14.17 14.51 600 14.00 14.83 600 -1.30% -26.88%
TMX Group 135.42 0.10% 0.13 120465 135.46 132.96 135.80 100 135.11 135.68 100 1.09% 20.43%
Toronto-Dominion Ban 61.32 0.79% 0.48 3464031 60.60 60.35 61.34 300 61.29 61.33 1500 -1.22% -15.80%
Travelers Companies 108.11 0.27% 0.29 1714060 106.56 105.96 108.32 100 106.00 115.00 100 -3.14% -21.06%
Truist Financial 36.17 1.97% 0.70 3570263 35.01 34.86 36.23 100 35.50 36.50 100 -7.64% -35.78%
TRUSTMARK CORP. 20.98 1.89% 0.39 213732 20.33 20.33 21.05 100 20.97 20.98 4200 -6.05% -39.21%
Two Harbors Investme 5.10 1.39% 0.07 2719507 5.02 4.99 5.14 100 5.08 5.11 1000 -3.41% -65.12%
U.S. Bancorp 35.16 1.24% 0.43 4565813 34.40 34.21 35.23 100 34.50 35.16 800 -6.54% -40.70%
UDR 32.41 1.79% 0.57 2399744 31.77 31.62 32.43 100 32.32 42.07 100 -4.40% -30.60%
UMB Financial Co. 47.61 1.69% 0.79 198275 46.25 45.92 47.70 100 47.56 47.61 2900 -4.63% -30.64%
Umpqua Hldgs. 10.52 2.94% 0.30 1255948 10.13 10.03 10.55 200 10.07 11.56 300 -5.73% -40.56%
United Bankshares 21.00 0.02% 0.01 484286 20.71 20.57 21.14 400 17.10 21.57 900 -11.41% -45.69%
Unum Group 16.45 1.36% 0.22 1462650 16.05 16.05 16.53 200 16.10 16.71 200 -9.91% -43.59%
Valley National Banc 6.75 1.43% 0.10 2016197 6.57 6.50 6.77 1000 6.50 6.74 2900 -4.93% -41.05%
Ventas 41.67 2.48% 1.01 2255328 40.34 40.27 41.94 100 40.98 41.86 100 -3.34% -27.83%
Visa 197.25 0.88% 1.73 5496052 195.02 193.51 198.14 600 196.82 197.50 500 -2.65% 4.98%
Vornado Realty Trust 33.45 2.67% 0.87 1423168 32.35 32.13 33.54 1000 31.72 37.00 100 -5.62% -49.70%
Waddell & Reed Finan 14.26 1.21% 0.17 828745 13.96 13.93 14.26 200 13.90 15.00 200 -8.00% -14.71%
Washington Federal 20.54 0.88% 0.18 276050 20.14 20.11 20.59 100 20.53 21.00 200 -7.48% -43.96%
Washington Real Esta 19.50 0.88% 0.17 696807 18.72 18.72 19.55 200 16.79 21.58 100 -3.89% -33.17%
Webster Financial Co 24.74 1.98% 0.48 412432 23.91 23.91 24.79 100 20.00 26.07 200 -9.94% -53.64%
Weingarten Realty In 16.47 2.23% 0.36 791428 15.96 15.88 16.52 200 15.69 20.00 200 -4.80% -47.28%
Wells Fargo 23.64 1.37% 0.32 30229938 23.12 23.01 23.71 500 23.57 23.64 2300 -5.93% -56.06%
Welltower Inc 53.26 2.68% 1.39 2539464 51.69 51.41 53.31 100 52.92 53.48 100 -5.65% -34.87%
WESTAMERICA BANCORPO 52.84 0.36% 0.19 93218 52.10 52.10 53.04 100 52.84 52.85 1000 -6.38% -22.03%
WESTERN UNION 21.57 0.19% 0.04 2211305 21.37 21.27 21.70 100 21.02 22.00 100 -4.77% -19.45%
Weyerhaeuser 27.28 1.11% 0.30 2876406 26.71 26.55 27.37 100 27.00 27.50 1000 -1.62% -9.67%
WHITE MTNS INS. GRP 757.00 -1.01% -7.76 33063 762.28 752.10 769.00 100 0.00 199999.99 100 -5.28% -32.14%
Wintrust Financial C 38.66 2.63% 0.99 267399 37.32 37.28 38.79 300 38.70 38.73 1600 -6.26% -45.47%
Zions Bancorporation 28.45 0.81% 0.23 1546593 27.82 27.55 28.54 100 27.90 32.46 100 -9.45% -45.20%