09.12.2021 06:21:34
DJ US FINANCIALS PR
845.84
USD
-0.8900
-0.11%
09.12.2021 00:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 08.12.2021 846.73 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 09.12.2021 / 00:09
Währung USD Aktualisierungsstand 09.12.2021 / 06:21
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 28.10% 878.1 640.0
1 Woche 5.03% 850.0 810.3
1 Monat -2.17% 866.9 805.2
3 Monate 2.45% 878.1 788.5
6 Monate 3.08% 878.1 773.6
1 Jahr 31.41% 878.1 630.6
3 Jahre 51.86% 878.1 399.5
30.98
26.51
1.13
28.1
17.69
SMI
-3.32
SMI
SMI
2019
2020
2021
{"2019":{"performance":30.98,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"1047672"},"2020":{"performance":-3.32,"chartHeight":14.463876010241,"year":2020,"ID_NOTATION":"1047672"},"2021":{"performance":28.1,"chartHeight":24.857999655998,"year":2021,"ID_NOTATION":"1047672"}}
{"2019":{"performance":26.51,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9152228475328,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":17.69,"chartHeight":23.077296530798,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.939542684137,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":19.15,"chartHeight":23.485579672883,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.596089506879,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.207775332466,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.82,"chartHeight":22.817659272262,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.290331967101,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.18386822656,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.16,"chartHeight":16.734166915869,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.857999655998,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.97988219018,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.35,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 09.12.2021 06:21:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 171.52 -0.02% -0.04 117923 172.11 170.30 173.23 100 165.10 188.93 200 2.45% 68.65%
AFLAC 56.73 0.04% 0.02 2309437 56.81 56.41 57.18 100 54.40 57.30 200 5.70% 27.57%
AGF ManagementPref. 8.11 -0.12% -0.01 331739 8.13 8.00 8.19 800 8.11 8.15 200 2.27% 33.39%
AGNC Investment 15.89 0.25% 0.04 5480798 15.85 15.80 16.03 600 15.85 15.95 300 5.23% 1.86%
Alexandria Real Est. 212.32 0.76% 1.60 559905 210.00 209.15 212.70 100 124.05 218.05 100 7.13% 19.13%
ALLIED PROP.REAL EST 43.52 0.74% 0.32 273566 43.20 43.12 43.75 100 43.41 43.77 100 5.99% 15.04%
Allstate Corp 109.02 -1.11% -1.22 2176922 110.15 108.21 110.48 100 107.20 107.71 100 1.76% -0.83%
American Campus Comm 55.23 1.96% 1.06 1228506 54.17 54.06 55.55 100 55.23 55.45 200 10.02% 29.13%
American Express 168.93 1.19% 1.98 4042446 167.98 167.28 170.54 100 162.00 168.86 100 12.57% 39.72%
American Financial G 138.11 0.72% 0.99 171816 136.88 136.88 138.66 600 120.00 145.58 100 3.90% 57.62%
American Internation 54.97 -0.40% -0.22 4018636 55.37 54.79 55.65 200 54.52 55.04 200 6.28% 45.19%
AMERICAN NATL GRP DL 188.60 -0.13% -0.25 101643 188.75 188.19 189.00 100 187.76 190.00 100 -0.40% 96.21%
American Tower 275.85 -0.35% -0.96 1327825 276.39 273.54 277.92 100 273.47 279.99 100 6.53% 22.89%
Ameriprise Financial 300.58 -0.33% -1.00 548279 301.05 298.76 304.38 100 275.00 306.29 100 5.49% 54.68%
Annaly Capital Manag 8.50 0.47% 0.04 17776583 8.48 8.44 8.54 300 8.46 8.50 1000 6.52% 0.59%
Aon PLC A 300.94 0.08% 0.23 790175 301.84 299.63 303.92 100 250.00 315.00 100 3.38% 42.44%
Apartment Investment 8.07 3.33% 0.26 1362978 7.82 7.79 8.09 300 7.31 9.05 200 11.77% 52.84%
Arch Capital Group 43.39 0.07% 0.03 1058801 43.43 43.17 43.68 6200 43.37 43.39 1600 6.53% 20.29%
Argo Group Intl 56.37 1.75% 0.97 136388 55.43 55.01 56.61 100 0.01 65.20 100 5.60% 28.99%
ARTIS REAL EST.INV.T 11.30 -0.09% -0.01 142444 11.30 11.22 11.39 100 11.28 11.33 400 3.01% 6.00%
Associated Banc-Corp 22.29 -1.11% -0.25 965056 22.57 22.23 22.79 900 20.00 25.17 100 2.44% 30.73%
Assurant 155.73 -0.16% -0.25 379881 156.13 155.32 157.10 100 140.00 156.61 100 4.33% 14.32%
Assured Guaranty 49.33 0.16% 0.08 278217 49.51 49.11 49.85 100 49.10 50.50 100 2.51% 56.65%
Avalonbay Communitie 245.46 1.75% 4.23 1022026 241.41 240.55 246.66 100 221.05 251.00 100 6.68% 53.00%
Axis Capital 52.20 -0.02% -0.01 198347 52.21 51.77 52.41 100 42.58 66.00 100 4.95% 3.59%
Bank of America 44.16 -1.23% -0.55 50560328 44.68 44.09 44.80 2000 44.12 44.14 100 0.73% 45.69%
Bank of Hawaii Co. 82.80 -0.31% -0.26 122547 83.16 82.21 83.52 100 77.30 91.98 500 3.42% 8.07%
Bank of Montreal 137.98 -0.20% -0.27 1045273 138.54 137.33 138.67 100 137.87 138.02 300 3.97% 42.57%
Bank of New York Mel 56.32 0.34% 0.19 5629926 56.08 55.82 57.42 1900 56.12 56.94 200 4.03% 32.70%
Bank of Nova Scotia 85.46 0.00% 0.00 2995621 85.51 85.00 85.75 100 85.26 85.50 500 3.58% 24.22%
Berkshire Hathaway ' 283.72 -0.44% -1.25 3257877 284.97 282.28 285.97 100 283.50 283.72 1000 3.17% 22.36%
Blackrock 923.86 0.32% 2.94 413479 928.48 914.94 932.16 700 923.00 932.16 200 2.61% 28.04%
BOARDWALK REAL EST. 54.98 0.33% 0.18 135740 54.87 54.61 55.33 100 54.83 55.14 100 2.56% 62.95%
BOK FINL CORP. DL-,0 106.37 0.15% 0.16 138768 106.54 105.86 107.29 6400 106.37 106.50 500 3.88% 55.33%
Boston Properties 117.35 1.88% 2.17 753459 115.28 114.94 118.35 100 108.00 120.60 100 11.44% 24.14%
Brandywine Realty Tr 13.91 1.90% 0.26 1395469 13.68 13.65 14.03 200 13.69 14.09 200 9.10% 16.79%
Brookfield Asset Mgm 73.86 -0.90% -0.67 888197 74.51 73.66 74.80 200 73.71 74.07 1000 3.87% 40.36%
Brown & Brown 67.68 0.94% 0.63 1561242 67.30 66.67 67.91 100 67.68 68.00 200 6.26% 42.75%
Camden Property Trus 173.62 1.33% 2.28 480107 171.34 170.68 173.94 200 135.00 177.60 100 6.81% 73.76%
Canaccord Genuity 14.56 -1.22% -0.18 296819 14.78 14.52 14.90 100 14.56 14.64 200 1.46% 30.47%
Canadian Imperial Bk 142.19 0.11% 0.16 1225348 142.58 141.52 142.83 400 142.19 142.39 100 0.66% 30.79%
Canadian Western Ban 37.17 -0.69% -0.26 218462 37.06 36.97 37.30 700 37.10 37.18 1200 1.42% 29.87%
Capital One 148.81 0.15% 0.23 2513347 148.89 148.01 150.05 100 147.90 150.50 100 7.54% 50.54%
Capitol Federal Fina 11.46 -0.95% -0.11 268603 11.57 11.43 11.74 600 11.25 12.95 1000 1.51% -8.32%
Cathay General Banco 43.65 0.02% 0.01 276213 43.73 42.86 44.14 100 43.66 43.69 800 5.03% 35.60%
CBL + ASS. PROP. DL- 30.06 0.43% 0.13 151928 29.99 29.31 30.46 100 22.02 35.00 100 -3.41% 72333.73%
CBRE Group 'A' 102.81 0.49% 0.50 1540530 102.32 102.07 104.55 100 101.38 103.51 100 8.20% 63.92%
CDN APARTMENT PROP. 57.67 0.52% 0.30 395018 57.34 57.17 57.80 400 57.62 57.70 100 2.36% 15.36%
Charles Schwab 81.20 -0.14% -0.11 4138323 81.29 80.51 81.89 200 80.08 81.20 1200 6.10% 53.09%
CHARTWELL RETIREM.RE 11.29 -0.53% -0.06 396989 11.40 11.28 11.40 900 11.29 11.31 100 3.86% 0.89%
Chimera Investment C 16.28 -0.67% -0.11 1045778 16.39 16.27 16.51 200 16.22 16.50 200 4.23% 58.83%
Chubb Ltd 189.16 0.60% 1.12 1231029 188.15 187.72 189.88 100 185.93 190.00 100 8.01% 22.90%
CI Financial Co. 28.49 -0.42% -0.12 481180 28.68 28.30 28.72 200 28.35 28.58 200 2.15% 80.54%
Cincinnati Financial 117.21 -0.47% -0.55 455499 117.78 116.44 118.42 1600 117.19 117.21 700 3.86% 34.15%
CIT Group 50.41 1.02% 0.51 314885 50.19 49.46 50.49 100 44.65 51.33 100 5.15% 40.42%
Citigroup 62.46 -0.70% -0.44 20697188 63.02 62.35 63.16 400 62.36 62.44 100 -0.10% 1.30%
CME Group 231.97 0.31% 0.72 1202863 231.13 230.23 232.64 100 231.97 233.00 100 5.44% 27.42%
CNO Financial Group 23.86 0.29% 0.07 507312 23.85 23.82 24.16 100 0.01 23.86 500 8.16% 7.33%
Colliers Internation 180.90 0.63% 1.14 55805 181.49 180.04 183.37 100 180.46 181.24 100 4.84% 59.69%
Comerica 84.58 -1.15% -0.98 1142870 85.86 84.26 85.87 200 82.90 84.70 100 4.87% 51.41%
COMINAR REAL EST.INV 11.50 0.26% 0.03 307020 11.50 11.46 11.51 2500 11.47 11.50 4400 0.09% 41.80%
Commerce Bancshares 68.42 -0.29% -0.20 201444 68.45 68.03 68.83 200 52.68 79.00 100 4.86% 4.14%
Corporate office Pro 27.92 2.23% 0.61 663769 27.35 27.28 27.98 100 1.00 28.10 100 11.06% 7.06%
Cullen/Frost Bankers 129.03 -0.29% -0.37 178958 129.78 128.77 130.66 100 0.01 151.57 100 4.42% 47.92%
Diamondrock Hospital 9.47 0.96% 0.09 3464868 9.42 9.32 9.79 100 7.19 10.25 1300 15.77% 14.79%
Digital Realty Trust 168.11 0.41% 0.69 1046043 167.10 165.77 168.50 100 166.89 175.00 100 3.24% 20.50%
Discover Financial S 113.58 -0.70% -0.80 1788741 114.30 113.35 115.30 200 85.19 114.50 200 7.02% 25.46%
Diversified Healthca 2.88 1.77% 0.05 906827 2.77 2.77 2.91 500 2.50 2.98 100 10.34% -30.10%
Douglas Emmett 34.77 1.73% 0.59 1596297 34.39 34.28 34.90 100 0.01 36.43 100 9.72% 19.16%
DREAM OFFICE R.E.I. 22.66 0.18% 0.04 77733 22.57 22.55 22.71 200 22.61 22.75 2200 5.64% 14.44%
Duke Realty Co. 61.82 0.68% 0.42 1109039 61.40 61.36 62.08 200 61.35 62.31 200 5.57% 54.67%
DUNDEE CORP. A 1.50 0.00% 0.00 60870 1.49 1.48 1.51 100 1.47 1.53 5000 0.00% 7.91%
E-L FINL CORP. LTD 909.99 -0.55% -5.01 457 914.00 909.99 914.00 200 906.00 922.00 100 -1.50% 0.00%
East West Bancorp 79.00 -0.33% -0.26 683755 79.44 78.38 79.90 300 60.00 82.38 100 4.57% 55.79%
EastGroup Properties 212.33 0.02% 0.04 265862 212.97 211.44 213.50 100 211.00 217.97 100 4.39% 53.80%
EPR Properties 48.11 0.59% 0.28 371679 47.93 47.83 48.60 200 47.70 49.47 200 10.19% 48.03%
Equifax 294.93 1.05% 3.07 607356 291.48 291.27 295.05 100 294.00 296.18 100 6.26% 52.94%
Equity Commonwealth 25.70 1.06% 0.27 618566 25.48 25.41 25.79 100 25.36 25.77 100 2.27% -5.79%
Equity Lifestyle Pro 85.86 1.21% 1.03 648499 84.90 84.44 86.75 100 57.69 97.00 100 6.75% 35.51%
Equity Residential 87.59 1.67% 1.44 1475924 86.34 85.85 87.83 100 82.90 89.49 100 5.96% 47.76%
ERIE INDEMNITY CO. A 195.08 0.59% 1.15 51825 195.65 194.00 195.92 100 0.01 230.00 1000 5.15% -20.57%
Essex Property Trust 348.60 1.06% 3.65 335310 343.54 343.30 350.43 100 0.01 7551.86 100 6.23% 46.83%
Everest Re Group 273.83 1.09% 2.94 293216 271.15 269.44 275.13 200 185.00 274.96 100 6.59% 16.98%
EXTENDICARE INC. 7.06 2.02% 0.14 236911 6.91 6.91 7.08 4300 7.05 7.07 1300 6.49% 6.33%
Extra Space Storage 209.36 0.32% 0.66 448417 208.78 207.52 210.38 100 199.50 217.87 300 4.92% 80.70%
EZCORP 7.21 0.42% 0.03 156772 7.22 7.15 7.22 100 6.06 7.69 200 0.70% 50.52%
F.N.B. Corp. 12.07 0.50% 0.06 2290010 12.03 12.01 12.14 3000 12.05 12.17 100 4.77% 27.05%
Fairfax Financial 583.56 -1.15% -6.77 70820 591.42 583.00 592.65 200 583.00 585.00 100 3.44% 34.51%
Federal Realty Inves 131.99 0.20% 0.27 426358 131.85 131.28 133.17 100 128.12 136.00 100 8.96% 55.06%
Federated Hermes B 36.18 1.40% 0.50 794220 35.67 35.51 36.54 100 33.00 36.61 100 7.42% 25.23%
Fifth Third Bancorp 43.96 -0.27% -0.12 3941843 44.40 43.94 44.89 200 43.70 45.10 300 5.32% 59.45%
First American Finan 76.76 -0.94% -0.73 337899 77.50 76.52 77.69 1000 47.99 79.41 600 3.51% 48.67%
First Capital REIT 17.94 0.45% 0.08 206685 17.84 17.78 17.99 300 17.88 18.00 16800 4.00% 32.40%
FIRST FIN. BANKSHS D 51.94 -0.71% -0.37 247268 52.45 51.67 52.45 3100 51.94 51.97 600 5.89% 43.58%
First Horizon 16.75 0.48% 0.08 4280813 16.69 16.67 16.91 100 16.41 16.89 300 6.35% 31.27%
First Midwest Bancor 20.12 0.20% 0.04 458480 20.16 20.01 20.24 100 19.55 20.54 100 1.82% 26.38%
FIRST NATIONAL FIN. 40.70 -1.21% -0.50 129296 41.00 40.50 41.20 1700 40.57 40.85 100 0.52% -1.88%
First Republic Bank 213.12 -0.20% -0.43 694866 213.46 211.36 214.62 100 204.08 213.09 1000 1.53% 45.05%
Franklin Resources 33.35 1.12% 0.37 4392261 32.98 32.88 33.75 300 32.70 34.21 300 4.81% 33.45%
Franklin Street Prop 6.54 2.19% 0.14 529510 6.43 6.41 6.58 700 6.37 6.58 1500 13.74% 49.66%
Fulton Financial Co. 16.23 -0.61% -0.10 646775 16.35 16.15 16.43 9600 16.23 16.24 9900 3.64% 27.59%
Gallagher & , Arthur 169.24 -0.26% -0.44 838379 170.12 167.67 170.75 100 0.01 169.87 100 4.26% 36.80%
Genworth Financial ' 4.04 1.51% 0.06 2014133 3.99 3.96 4.05 100 3.91 4.05 200 4.94% 6.88%
Glacier Bancorp 58.15 0.59% 0.34 378294 57.67 57.36 58.44 100 0.01 59.99 900 7.86% 26.39%
Globe Life 92.11 0.29% 0.27 251119 91.93 91.88 92.79 100 80.00 106.50 200 8.03% -3.00%
Goldman Sachs Group 397.32 -0.70% -2.79 1635227 401.23 395.14 401.71 100 393.00 396.98 400 5.54% 50.67%
Great-West Lifeco 37.82 -0.24% -0.09 769888 37.94 37.63 37.97 100 37.71 37.90 900 2.60% 24.61%
Greenhill & 18.17 -2.47% -0.46 49431 18.68 17.83 18.68 100 10.36 19.49 100 4.25% 49.67%
H+R REAL EST.INV.UTS 16.00 0.25% 0.04 761171 16.00 15.91 16.07 600 15.93 16.00 5000 2.70% 20.39%
Hancock Whitney 50.18 -0.16% -0.08 473510 50.42 49.69 50.60 100 0.01 55.00 1000 7.43% 47.50%
Hanover Insurance Gr 131.38 0.10% 0.13 95055 130.71 130.71 132.15 100 0.01 153.14 100 5.82% 12.37%
Hartford FS 68.51 0.38% 0.26 1420254 68.29 68.00 68.85 200 67.70 69.16 200 5.45% 39.87%
Healthcare Realty Tr 32.42 -0.12% -0.04 968474 32.42 32.20 32.64 100 31.78 33.17 100 5.95% 9.53%
Healthpeak Propertie 34.53 1.02% 0.35 3090570 34.12 33.93 34.64 300 33.80 34.95 300 6.21% 14.22%
Highwoods Properties 44.44 0.95% 0.42 1578681 44.18 43.80 44.72 100 14.40 49.50 500 5.23% 12.14%
Home Capital Group 41.54 -0.57% -0.24 154515 41.92 41.48 41.98 100 41.46 41.70 100 0.34% 39.87%
Horace Mann Educator 38.57 0.21% 0.08 104628 38.55 38.42 38.79 100 37.50 42.21 300 4.13% -8.25%
Host Hotels & Resort 16.94 2.17% 0.36 5372752 16.63 16.63 17.19 200 16.30 17.30 200 10.29% 15.79%
Huntington Bancshare 15.42 -0.45% -0.07 7201013 15.53 15.34 15.56 1900 15.39 15.50 900 5.18% 22.09%
IA Financial Corp 71.80 0.86% 0.61 205782 71.42 71.40 71.88 600 71.60 71.90 1000 4.79% 30.12%
IGM Financial 47.27 0.19% 0.09 205739 47.24 46.72 47.48 100 47.10 47.40 100 2.92% 36.97%
Intact Financial Co. 161.47 -1.27% -2.08 214066 163.60 160.60 163.60 100 161.31 161.94 100 0.83% 7.13%
Intercontinental Exc 135.56 1.16% 1.55 1807412 134.27 133.75 135.93 100 132.78 137.29 100 5.07% 17.58%
International Bancsh 43.08 -0.85% -0.37 121236 43.56 42.88 43.66 100 0.01 43.10 400 3.58% 15.06%
Invesco 23.61 0.94% 0.22 4165405 23.34 23.27 23.83 300 23.00 23.73 300 7.46% 35.46%
Invesco Mortgage Cap 3.10 0.00% 0.00 3885391 3.10 3.06 3.15 100 3.09 3.15 700 5.80% -8.28%
Jones Lang Lasalle 260.39 1.47% 3.77 271819 258.13 256.27 263.91 100 219.18 262.64 100 13.59% 75.50%
JPMorgan Chase 160.71 -1.14% -1.86 11705673 162.66 160.17 163.27 100 160.45 160.68 200 1.79% 26.47%
KEMPER CORP. DL-,10 54.23 -0.64% -0.35 263741 54.72 54.17 54.84 100 5.00 65.70 100 1.23% -29.42%
Keycorp 23.10 -0.47% -0.11 6288826 23.22 23.10 23.46 1000 22.75 23.10 1900 4.71% 40.77%
Kilroy Realty Co. 69.56 1.92% 1.31 422565 68.35 68.23 69.82 100 0.01 74.00 200 10.36% 21.18%
Kimco Realty 23.65 0.90% 0.21 3846315 23.49 23.40 23.81 300 23.40 23.80 300 7.50% 57.56%
Laurentian Bank of C 38.19 -0.73% -0.28 154925 38.50 38.00 38.52 400 38.19 38.32 100 3.33% 22.40%
Lexington Realty Tru 15.38 1.12% 0.17 3670483 15.26 15.19 15.49 200 12.50 15.38 100 3.57% 44.82%
Lincoln National 67.93 0.64% 0.43 830262 67.69 67.60 68.72 100 59.43 68.80 500 6.79% 35.02%
Loews 56.79 -0.11% -0.06 666429 56.90 56.63 57.25 1000 34.93 57.13 100 6.29% 26.14%
M and T Bank 151.95 -0.50% -0.76 705524 152.99 151.47 154.27 200 143.80 151.95 400 5.49% 19.36%
Macerich 18.79 -2.08% -0.40 3237217 19.20 18.74 19.29 100 18.81 18.95 300 7.00% 76.10%
Mack-Cali Realty Co. 18.39 2.05% 0.37 1488942 18.24 18.08 18.52 100 15.99 18.50 100 11.52% 47.59%
Manulife Financial 23.90 0.21% 0.05 5025518 23.82 23.77 24.02 10000 23.88 23.93 100 3.60% 5.52%
Markel 1244.23 -0.42% -5.27 26017 1253.06 1240.00 1259.80 100 1230.00 1379.62 70 4.73% 20.41%
Marsh & McLennan Cos 172.91 0.19% 0.33 1266897 173.50 172.05 174.90 100 169.00 175.87 100 5.60% 47.79%
MasterCard 342.34 0.83% 2.83 4226942 339.23 334.10 344.02 100 337.73 342.34 400 11.77% -4.09%
MBIA 12.18 4.46% 0.52 536982 11.60 11.60 12.47 200 5.00 12.87 200 7.88% 85.11%
Mercury General Co. 52.21 0.93% 0.48 144130 51.81 51.72 52.33 200 49.36 58.56 1000 1.65% 0.00%
MetLife 60.62 0.15% 0.09 3485147 60.76 60.60 61.29 1400 60.50 61.63 200 6.15% 29.12%
MFA Financial 4.71 3.29% 0.15 6213567 4.62 4.61 4.76 500 4.50 4.75 300 11.35% 21.08%
Mid-America Apartmen 218.16 1.47% 3.15 781506 215.55 215.16 218.87 100 90.57 230.06 100 8.35% 72.20%
Moodys 398.06 -0.09% -0.34 570806 398.63 395.76 400.26 100 360.00 420.00 100 4.68% 37.15%
Morgan Stanley 101.25 -1.22% -1.25 9089682 102.66 101.23 103.16 500 100.59 101.18 500 6.29% 47.75%
MSCI 646.09 1.42% 9.02 258623 635.88 631.83 646.99 100 570.00 649.87 200 4.83% 44.69%
NASDAQ Inc 207.39 0.90% 1.84 515415 206.00 204.46 207.69 200 205.80 208.00 100 4.20% 56.24%
National Bank of Can 97.24 -0.79% -0.77 1311150 98.03 96.79 98.25 100 97.19 97.39 100 1.46% 35.73%
National Retail Prop 46.56 1.26% 0.58 1077502 46.10 45.75 46.87 200 46.29 47.12 100 7.90% 13.78%
New York Community B 12.31 0.41% 0.05 4914019 12.30 12.16 12.36 100 11.80 12.40 300 4.50% 16.68%
Northern Trust 119.12 -0.87% -1.05 627021 120.88 118.44 121.09 100 116.58 121.70 100 4.36% 27.89%
Ocwen Financial Co. 36.53 0.94% 0.34 59752 36.72 35.74 36.96 300 35.45 38.17 100 9.83% 26.36%
Old National Bancorp 17.84 -0.11% -0.02 874973 17.88 17.75 17.99 100 17.57 18.29 100 1.48% 7.73%
Old Republic Interna 24.59 0.24% 0.06 981798 24.57 24.42 24.73 300 24.10 25.14 300 4.28% 24.76%
Omega Healthcare Inv 28.71 0.70% 0.20 1909725 28.36 28.31 28.95 200 28.65 28.77 200 4.51% -20.95%
Onex Corp. 96.79 -0.20% -0.19 149352 96.98 95.65 96.99 100 96.42 97.04 100 2.87% 32.48%
PacWest Bancorp. 45.48 1.02% 0.46 602809 45.26 45.26 46.07 100 0.01 48.00 100 4.89% 79.06%
PARK NATIONAL DL 6,2 134.33 0.36% 0.48 13650 132.55 132.55 136.53 100 128.62 134.56 100 3.39% 27.92%
Peoples United Finan 17.69 0.40% 0.07 2286266 17.69 17.55 17.82 500 17.50 18.23 300 6.31% 36.81%
PIEDMONT OFF. RLTY T 18.79 2.73% 0.50 898376 18.32 18.26 18.84 100 10.79 20.10 100 9.82% 15.77%
PNC Financial Servic 202.09 -0.60% -1.21 1355851 203.50 200.49 204.37 500 200.00 202.09 400 3.40% 35.63%
POTLATCHDELTIC CORP. 59.41 0.32% 0.19 281596 59.22 58.95 59.97 200 56.39 59.94 800 9.37% 18.77%
Power Corporation of 42.15 -0.24% -0.10 652729 42.29 42.09 42.45 300 42.11 42.15 100 2.73% 44.20%
Principal Financial 71.62 0.56% 0.40 1269251 71.55 71.19 72.10 100 67.00 74.00 1200 5.70% 44.37%
Proassurance Co. 23.89 2.27% 0.53 284000 23.40 23.33 23.95 500 22.45 24.10 200 4.10% 34.29%
Progressive 95.12 -1.75% -1.69 2397350 96.94 94.88 97.28 100 93.80 95.10 100 2.14% -3.80%
Prologis 159.44 0.09% 0.14 2202854 159.23 158.42 161.11 100 149.00 163.30 100 5.10% 59.98%
Prosperity Bancshare 73.51 -0.23% -0.17 255100 73.95 73.01 74.00 100 71.69 75.32 100 4.06% 5.98%
Provident Financialr 23.61 -0.51% -0.12 190834 23.67 23.46 23.84 1000 14.76 31.00 1000 1.46% 31.46%
Prudential Financial 105.71 -0.04% -0.04 1323740 106.06 105.68 107.00 100 105.00 105.95 200 5.66% 35.40%
Public Storage 343.41 0.93% 3.15 588764 340.30 336.71 344.03 100 300.00 375.91 200 5.46% 48.71%
Raymond James Financ 98.81 -0.09% -0.09 1149633 99.97 98.12 100.01 100 94.00 104.40 1000 4.11% 54.92%
Rayonier 39.20 0.10% 0.04 260999 39.09 38.97 39.35 200 38.88 40.50 100 6.23% 33.42%
Realty Income 68.85 0.67% 0.46 4298405 68.35 68.24 69.09 100 68.50 69.00 200 4.44% 14.06%
Redwood Trust 13.95 2.88% 0.39 1318186 13.70 13.61 14.03 300 13.75 14.05 4200 11.33% 58.88%
Regency Centers 74.32 0.26% 0.19 686159 74.18 73.88 74.88 100 74.32 74.88 600 8.21% 63.02%
Regions Financial 22.64 -1.01% -0.23 6314804 22.90 22.55 23.10 20700 19.08 22.80 8800 2.21% 40.45%
Reinsurance Group of 103.74 0.07% 0.07 290342 103.94 103.10 104.87 100 91.88 160.00 100 9.77% -10.49%
RenaissanceRe 165.40 0.15% 0.25 333695 164.41 163.54 165.76 200 137.51 178.64 100 6.38% -0.25%
Riocan Real Estate I 21.98 0.18% 0.04 919018 22.00 21.73 22.06 200 21.95 22.05 2600 5.07% 31.22%
RLI CORP. DL 1 107.82 0.23% 0.25 96581 107.77 106.11 107.98 100 0.01 108.75 100 5.24% 3.52%
Royal Bank of Canada 129.64 -0.52% -0.68 2190277 130.20 129.43 130.37 100 129.63 129.84 100 3.10% 23.95%
SEI Investment 61.81 0.60% 0.37 366729 61.68 61.03 61.97 100 51.70 80.00 100 5.64% 7.55%
Selective Insurance 80.55 0.06% 0.05 135237 80.27 79.57 80.82 100 0.01 80.57 500 7.70% 20.26%
Service Properties T 9.62 2.45% 0.23 1036119 9.37 9.36 9.92 500 9.60 9.75 600 19.06% -16.28%
Signature Bank 320.84 0.82% 2.61 727724 319.31 314.30 324.34 200 311.40 350.00 100 5.19% 137.15%
Simon Property Group 157.45 0.77% 1.20 2681299 156.25 155.38 158.44 100 156.01 157.85 100 6.59% 84.63%
SL Green Realty 76.25 1.63% 1.22 1002194 74.98 74.72 77.26 100 74.66 77.18 100 12.81% 24.35%
SLM CORPORATION 18.78 0.21% 0.04 1950690 18.83 18.62 19.00 300 16.94 19.88 300 4.68% 51.57%
SMARTCENTRES REIT V. 31.14 0.42% 0.13 140000 31.01 30.79 31.14 100 31.02 31.22 100 5.13% 34.92%
St. Joe 51.42 1.36% 0.69 90604 51.00 50.03 51.50 100 50.50 52.00 500 8.28% 21.13%
Starwood Property Tr 24.79 -3.62% -0.93 15214031 24.86 24.73 24.98 900 24.80 24.85 500 -0.12% 28.45%
State Street 92.91 -2.10% -1.99 3633111 94.22 91.73 94.50 200 91.72 93.99 200 4.84% 27.66%
Stifel Financial Co. 71.78 -1.39% -1.01 573748 72.90 71.36 72.90 100 26.76 72.35 100 2.98% 42.25%
Sun Life Financial 69.39 0.36% 0.25 1413393 69.09 68.86 69.40 200 69.28 69.41 500 2.71% 22.60%
Sunstone Hotel Inves 11.73 1.91% 0.22 4369058 11.52 11.46 11.85 2000 11.40 13.24 100 11.93% 3.53%
SVB Financial 710.21 -0.92% -6.57 316099 724.00 705.02 726.83 100 640.00 745.28 200 5.12% 83.12%
Synovus Financial Co 47.41 0.21% 0.10 1060220 47.24 47.20 47.84 200 47.00 49.95 100 6.71% 46.46%
T. Rowe Price Group 203.67 -0.27% -0.55 792323 204.55 202.06 204.68 100 199.82 207.35 100 3.90% 34.53%
Tanger Factory Outle 20.95 0.72% 0.15 383810 20.79 20.52 21.01 100 18.00 22.75 500 7.55% 110.34%
TFS Financial Co. 18.30 0.60% 0.11 132020 18.30 18.14 18.36 100 18.05 20.10 100 2.06% 3.80%
TMX Group 124.86 -0.98% -1.23 145435 126.33 123.35 126.33 100 124.54 125.15 1000 0.12% -1.79%
Toronto-Dominion Ban 95.45 0.58% 0.55 3650044 95.15 94.83 95.66 100 95.42 95.50 500 3.77% 32.72%
Travelers Companies 153.68 0.39% 0.59 1144780 153.30 152.55 154.49 100 148.00 154.35 100 5.64% 9.48%
Truist Financial 59.76 -1.35% -0.82 4300923 60.64 59.73 60.93 100 58.40 60.71 200 2.42% 24.68%
TRUSTMARK CORP. 32.37 1.28% 0.41 196026 32.10 32.04 32.59 100 32.36 32.37 2100 6.06% 18.53%
Two Harbors Investme 6.21 1.14% 0.07 2519521 6.17 6.14 6.27 200 6.21 6.30 100 7.07% -2.51%
U.S. Bancorp 57.04 -1.13% -0.65 4190939 57.68 56.98 57.93 300 57.00 57.96 200 3.99% 22.43%
UDR 59.09 0.19% 0.11 2292914 58.73 58.18 59.15 100 53.40 67.81 100 8.26% 53.76%
UMB Financial Co. 105.32 1.49% 1.55 276410 104.15 103.78 105.64 100 0.01 105.32 1500 5.43% 52.66%
Umpqua Hldgs. 19.72 0.20% 0.04 828755 19.76 19.64 19.88 11400 19.71 19.72 2800 4.62% 30.25%
United Bankshares 36.33 -0.85% -0.31 448447 36.64 36.24 36.71 500 32.64 40.40 200 3.30% 12.13%
Unum Group 24.03 -0.29% -0.07 1690621 24.21 24.03 24.46 300 23.53 24.58 300 7.37% 4.75%
Valley National Banc 14.12 0.43% 0.06 1335033 14.07 14.04 14.20 400 13.93 14.34 500 5.45% 44.82%
Ventas 50.50 2.19% 1.08 2929411 49.27 49.19 50.82 300 49.80 51.60 300 10.53% 2.98%
Visa 208.99 0.78% 1.62 11749206 207.66 205.71 209.48 100 208.67 208.75 700 9.90% -4.45%
Vornado Realty Trust 43.10 1.94% 0.82 1282823 42.21 42.08 43.49 200 40.00 47.00 100 10.03% 15.43%
W.R. Berkley 79.90 0.16% 0.13 397034 79.65 79.37 80.47 100 0.01 82.47 100 5.53% 20.30%
Washington Federal 33.37 -0.65% -0.22 222906 33.75 33.24 33.88 100 0.01 38.34 800 4.09% 29.64%
Washington Real Esta 25.76 0.66% 0.17 303933 25.57 25.44 25.89 100 25.33 26.25 100 4.04% 19.09%
Webster Financial Co 54.21 -0.93% -0.51 733828 54.72 53.89 55.29 200 29.60 100.00 200 3.04% 28.61%
Wells Fargo 49.41 -1.67% -0.84 19990328 50.18 49.31 50.31 200 49.32 49.37 500 4.66% 63.72%
Welltower Inc 85.70 1.09% 0.92 2421114 85.06 84.50 86.16 100 84.51 87.99 100 7.99% 32.62%
WESTAMERICA BANCORPO 57.24 0.69% 0.39 58007 56.17 56.17 57.54 3800 57.23 57.39 1000 5.86% 3.53%
WESTERN UNION 17.70 2.14% 0.37 5735166 17.34 17.33 17.95 300 17.40 17.94 300 9.06% -19.33%
Weyerhaeuser 39.48 0.33% 0.13 2448309 39.37 39.08 39.66 300 39.00 39.81 1000 4.89% 17.75%
WHITE MTNS INS. GRP 1014.90 0.75% 7.56 9902 1006.93 1006.93 1018.91 100 49.53 7236.23 100 2.54% 1.42%
Wintrust Financial C 89.56 -0.11% -0.10 328791 89.92 89.12 90.08 100 0.01 100.00 1000 3.51% 46.60%
Zions Bancorp. 63.36 -1.68% -1.08 985099 64.57 63.08 64.75 100 62.85 64.00 400 1.59% 45.86%