05.12.2021 00:35:24
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1663.02
USD
-21.0700
-1.25%
03.12.2021 23:42
 
Chart
Kursdaten
Kurs 1663.02 Eröffnung 1684.10
Diff. absolut -21.07 Tages-Hoch 1689.93
Diff. % -1.25 % Tages-Tief 1649.43
Volumen - Umsatz -
Schlusskurs vom 03.12.2021 1684.09 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 03.12.2021 / 23:42
Währung USD Aktualisierungsstand 05.12.2021 / 00:35
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 24.08% 1779.3 1279.3
1 Woche -6.28% 1708.8 1634.6
1 Monat -6.38% 1761.1 1634.6
3 Monate -2.82% 1779.3 1595.2
6 Monate -0.44% 1779.3 1557.8
1 Jahr 29.06% 1779.3 1256.4
3 Jahre 47.06% 1779.3 781.5
32.56
26.51
1.13
24.08
13.77
SMI
-0.54
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"13521301"},"2020":{"performance":-0.54,"chartHeight":8.9223879354168,"year":2020,"ID_NOTATION":"13521301"},"2021":{"performance":24.08,"chartHeight":26.559303761046,"year":2021,"ID_NOTATION":"13521301"}}
{"2019":{"performance":26.51,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.5999369873494,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.77,"chartHeight":23.46093806596,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":18.240547111757,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.63,"chartHeight":24.163335493647,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":26.485138222494,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":19.60618358742,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.18,"chartHeight":23.21816555561,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":26.155897645397,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":24.964454383727,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":2.13,"chartHeight":13.114170406457,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":26.76716380625,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":16.130379191076,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":10.58,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 05.12.2021 00:35:22
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 165.98 -3.03% -5.19 267791 172.11 164.20 172.88 100 163.02 190.00 100 -4.95% 64.62%
AFLAC 54.28 -1.76% -0.97 3672034 54.69 53.84 55.17 300 54.10 54.65 1700 -2.32% 22.06%
AGF ManagementPref. 7.84 -1.88% -0.15 109217 7.89 7.79 8.03 500 7.78 7.96 300 -3.41% 30.43%
AGNC Investment 15.33 -0.84% -0.13 5702084 15.44 15.26 15.46 100 15.37 15.38 2000 -3.65% -1.73%
Alexandria Real Est. 202.66 0.02% 0.05 799136 203.54 200.12 204.06 200 198.06 202.66 300 -0.88% 13.71%
ALLIED PROP.REAL EST 41.78 -0.88% -0.37 179945 42.99 41.72 42.99 100 41.67 42.01 100 -7.19% 8.54%
Allstate Corp 108.32 -1.24% -1.36 2814704 109.77 107.73 110.81 100 107.20 115.50 200 -6.60% -2.55%
American Campus Comm 52.17 0.19% 0.10 1104067 51.98 51.33 52.36 100 45.00 56.00 400 -6.62% 17.37%
American Express 155.94 -0.53% -0.83 4069252 158.08 153.63 158.33 200 155.28 157.00 100 -8.65% 29.66%
American Financial G 133.67 -2.42% -3.31 270242 136.91 132.54 137.34 100 130.30 140.42 600 -6.21% 51.71%
American Internation 53.32 -1.19% -0.64 5056181 53.91 53.06 54.19 200 53.00 53.72 200 -10.66% 36.61%
AMERICAN NATL GRP DL 189.50 0.17% 0.32 67548 189.18 189.01 190.18 1000 89.51 190.00 100 -0.26% 96.99%
American Tower 266.96 0.27% 0.72 1804005 265.72 263.46 269.23 100 265.00 269.00 200 -2.46% 15.37%
Ameriprise Financial 290.20 -1.89% -5.58 655981 297.20 286.38 297.57 100 275.00 306.29 100 -0.53% 49.33%
Annaly Capital Manag 8.17 -0.49% -0.04 21529982 8.20 8.12 8.22 100 8.17 8.30 500 -2.96% -2.84%
Aon PLC A 292.89 -1.48% -4.41 1431686 299.18 290.38 299.58 100 250.00 315.00 100 -0.41% 38.63%
Apartment Investment 7.49 -1.32% -0.10 2327548 7.58 7.40 7.62 300 7.30 7.70 300 -1.45% 41.86%
Arch Capital Group 42.25 -0.09% -0.04 1530821 42.32 41.96 42.86 200 40.75 100.00 200 0.86% 17.13%
Argo Group Intl 54.85 -0.02% -0.01 257994 54.95 54.04 55.32 100 53.96 62.74 100 -9.95% 22.15%
ARTIS REAL EST.INV.T 11.06 -0.72% -0.08 216740 11.17 11.04 11.27 200 11.03 11.13 400 -8.05% 2.91%
Associated Banc-Corp 22.03 -1.83% -0.41 1197001 22.46 21.89 22.48 2000 16.30 22.75 1300 -1.34% 29.21%
Assurant 152.23 -0.47% -0.72 339134 153.86 151.33 154.25 100 142.74 194.67 100 -3.23% 11.75%
Assured Guaranty 47.50 -3.79% -1.87 516554 49.35 47.27 49.37 100 47.00 48.40 100 -8.37% 50.84%
Avalonbay Communitie 237.96 -0.19% -0.46 772824 239.14 235.72 239.68 100 224.03 242.03 100 -0.60% 48.33%
Axis Capital 51.91 0.52% 0.27 532941 52.63 51.85 52.91 100 42.58 66.00 100 -5.40% -1.29%
Bank of America 43.87 -2.27% -1.02 74605310 45.00 43.60 45.07 400 43.91 43.95 200 -7.96% 44.64%
Bank of Hawaii Co. 80.81 -2.79% -2.32 124738 83.13 80.45 83.47 200 78.00 92.00 100 -7.73% 4.49%
Bank of Montreal 137.98 2.35% 3.17 2735613 138.34 136.80 139.91 500 137.81 138.15 200 0.04% 42.57%
Bank of New York Mel 54.88 -2.26% -1.27 5346525 56.26 54.39 56.36 200 53.56 56.09 200 -8.11% 27.57%
Bank of Nova Scotia 83.92 -0.86% -0.73 3811645 84.47 83.70 84.81 600 83.92 84.00 3000 2.96% 21.98%
Berkshire Hathaway ' 277.43 -0.59% -1.66 5925715 278.71 275.27 279.97 200 276.02 278.89 100 -2.85% 20.36%
Blackrock 899.57 -2.10% -19.28 641403 923.10 887.78 924.00 100 899.01 920.00 100 -3.27% 24.78%
BOARDWALK REAL EST. 53.67 -0.74% -0.40 91169 54.36 53.50 54.58 200 53.60 53.68 500 -3.09% 59.07%
BOK FINL CORP. DL-,0 103.85 -1.69% -1.79 159605 105.39 103.23 105.96 100 103.86 103.93 400 -1.45% 51.65%
Boston Properties 110.22 -0.24% -0.27 910580 111.06 108.75 111.99 100 107.00 112.00 100 -10.85% 11.39%
Brandywine Realty Tr 13.26 -0.08% -0.01 1435093 13.34 13.14 13.48 200 12.66 13.65 200 -2.57% 11.34%
Brookfield Asset Mgm 71.18 -2.77% -2.03 1382861 73.32 70.43 73.61 400 71.10 71.27 400 -3.27% 35.27%
Brown & Brown 65.21 -1.00% -0.66 1446741 66.08 64.57 66.20 200 61.50 70.00 200 -3.99% 34.34%
Camden Property Trus 167.28 -0.59% -0.99 737177 169.07 165.74 170.15 100 128.00 174.37 100 0.18% 67.41%
Canaccord Genuity 14.15 -4.33% -0.64 465561 14.88 14.02 14.91 100 14.15 14.37 200 -5.59% 28.58%
Canadian Imperial Bk 140.10 2.05% 2.82 1587146 138.85 137.96 140.55 1000 140.03 140.30 700 -5.17% 29.93%
Canadian Western Ban 35.75 -4.41% -1.65 701554 37.98 34.89 38.34 100 35.71 35.95 100 -7.62% 24.91%
Capital One 141.90 -1.02% -1.46 2773132 143.02 140.68 143.75 100 140.65 143.00 100 -11.22% 39.98%
Capitol Federal Fina 11.49 -0.52% -0.06 755919 11.67 11.44 11.77 600 11.25 12.95 1000 -5.25% -7.60%
Cathay General Banco 42.72 -1.27% -0.55 298178 43.42 42.39 43.66 18700 42.72 42.76 1100 -0.65% 32.71%
CBL + ASS. PROP. DL- 30.69 -1.00% -0.31 55045 30.61 30.00 30.95 700 29.54 40.33 100 -1.49% 74887.95%
CBRE Group 'A' 98.54 -1.38% -1.38 1537455 100.50 97.76 101.30 100 97.00 103.66 200 -4.14% 59.31%
CDN APARTMENT PROP. 56.56 -0.25% -0.14 320586 56.70 56.40 56.95 100 56.49 56.73 100 -2.67% 13.14%
Charles Schwab 78.47 -2.06% -1.65 7343962 80.50 77.66 81.00 200 78.00 79.48 200 -7.95% 44.29%
CHARTWELL RETIREM.RE 11.06 -0.36% -0.04 394932 11.20 10.99 11.22 1500 11.05 11.08 100 -4.74% -1.16%
Chimera Investment C 15.73 -1.87% -0.30 1849097 16.06 15.65 16.06 300 15.25 16.00 300 -6.75% 52.39%
Chubb Ltd 181.46 -0.49% -0.90 2476543 181.78 179.51 182.97 100 171.00 187.09 100 -8.02% 13.79%
CI Financial Co. 27.48 -1.61% -0.45 328952 28.08 27.29 28.27 300 27.40 27.55 500 -6.50% 74.14%
Cincinnati Financial 115.88 -1.56% -1.84 476467 117.87 114.77 117.99 300 94.88 129.94 100 -1.75% 34.74%
CIT Group 47.75 -1.40% -0.68 393116 48.75 47.21 48.75 100 44.65 48.00 100 -11.02% 33.54%
Citigroup 62.76 -1.65% -1.05 25458734 63.74 62.43 64.12 200 62.85 63.00 200 -4.18% 1.78%
CME Group 225.26 -0.57% -1.29 1303761 228.01 221.93 228.01 100 220.18 230.03 100 -3.90% 20.85%
CNO Financial Group 23.14 0.09% 0.02 726796 23.11 22.97 23.45 100 19.85 23.36 100 -9.14% -0.76%
Colliers Internation 175.12 -2.15% -3.84 35403 179.33 173.30 179.33 100 174.32 175.25 100 -1.84% 54.59%
Comerica 81.91 -3.20% -2.71 1509764 84.73 80.82 85.10 200 81.00 82.85 200 -10.89% 44.38%
COMINAR REAL EST.INV 11.42 -0.26% -0.03 385623 11.45 11.40 11.45 4200 11.41 11.46 1300 -1.55% 40.81%
Commerce Bancshares 66.18 -1.09% -0.73 371821 66.91 65.64 67.17 100 50.00 70.60 100 -6.21% 0.73%
Corporate office Pro 26.53 1.18% 0.31 1136097 26.40 26.33 27.03 100 24.75 28.10 100 -7.68% -3.60%
Cullen/Frost Bankers 125.14 -2.07% -2.64 263423 128.23 124.22 128.96 100 103.56 126.14 100 -3.95% 43.46%
Diamondrock Hospital 8.50 -1.28% -0.11 1892469 8.52 8.29 8.60 100 7.19 9.36 100 -6.28% 3.03%
Digital Realty Trust 165.28 -0.25% -0.42 1369286 165.86 163.49 166.76 100 159.21 165.87 200 -2.03% 16.72%
Discover Financial S 108.67 -1.29% -1.42 2223481 110.12 107.30 110.50 100 108.67 109.30 200 -5.15% 20.04%
Diversified Healthca 2.67 -0.74% -0.02 4581531 2.63 2.62 2.74 500 2.50 2.75 800 -6.32% -35.19%
Douglas Emmett 32.69 -2.27% -0.76 1126557 33.50 32.47 33.84 700 32.54 32.69 300 -5.67% 14.63%
DREAM OFFICE R.E.I. 22.04 1.43% 0.31 177702 21.88 21.70 22.11 200 21.87 22.17 200 -9.95% 8.33%
Duke Realty Co. 59.68 -0.08% -0.05 1434938 59.96 59.00 60.41 100 46.00 61.76 100 2.24% 49.31%
DUNDEE CORP. A 1.50 2.74% 0.04 50101 1.50 1.50 1.52 8600 1.50 1.54 1300 0.00% 7.91%
E-L FINL CORP. LTD 896.01 -0.88% -7.99 880 900.01 896.00 900.01 100 898.00 923.49 100 -0.44% 0.00%
East West Bancorp 75.94 -3.15% -2.47 628787 78.50 75.13 78.60 300 60.00 86.00 100 -2.54% 49.75%
EastGroup Properties 207.59 -0.85% -1.79 321947 210.15 205.09 210.75 100 85.34 207.59 200 -2.98% 47.33%
EPR Properties 44.88 -1.88% -0.86 638236 45.50 44.57 46.16 100 44.60 46.93 200 -6.07% 38.09%
Equifax 282.50 -2.92% -8.50 938895 292.31 278.99 292.31 100 112.83 300.00 100 1.71% 46.49%
Equity Commonwealth 25.24 -1.75% -0.45 1813631 25.74 25.20 25.93 1000 25.00 25.89 200 -3.72% -7.88%
Equity Lifestyle Pro 83.13 -0.08% -0.07 1015499 83.25 81.97 83.74 100 46.34 97.00 100 -1.26% 31.20%
Equity Residential 85.04 -0.55% -0.47 1395481 85.53 84.11 85.83 100 83.74 86.31 100 0.91% 43.45%
ERIE INDEMNITY CO. A 183.33 -1.64% -3.06 128739 186.16 182.94 187.87 300 183.32 183.54 400 -12.36% -25.35%
Essex Property Trust 336.56 -1.30% -4.44 539264 341.47 332.64 341.47 100 336.81 336.56 100 -8.14% 38.22%
Everest Re Group 262.47 -0.52% -1.36 312946 263.60 258.94 264.62 200 185.00 264.15 100 -7.56% 9.74%
EXTENDICARE INC. 6.71 -0.74% -0.05 196633 6.80 6.67 6.80 200 6.70 6.75 500 -5.32% 1.81%
Extra Space Storage 201.48 -1.91% -3.93 794438 206.25 199.71 206.92 100 127.88 220.45 100 1.35% 73.90%
EZCORP 7.12 -0.56% -0.04 241825 7.13 7.03 7.20 200 6.06 7.21 200 -9.60% 49.48%
F.N.B. Corp. 11.70 -1.18% -0.14 2303523 11.86 11.61 11.93 100 11.00 13.00 600 -8.86% 21.26%
Fairfax Financial 572.38 0.09% 0.53 48142 573.15 568.32 580.69 100 571.00 573.99 100 -2.73% 30.03%
Federal Realty Inves 127.23 -0.12% -0.15 473228 127.96 126.20 128.20 100 116.76 134.00 100 -8.02% 42.32%
Federated Hermes B 34.48 -1.32% -0.46 521049 35.14 34.05 35.27 100 33.00 36.50 100 0.76% 19.35%
Fifth Third Bancorp 43.05 -2.03% -0.89 5418083 43.94 42.64 44.32 300 42.60 43.20 400 -6.41% 51.40%
First American Finan 74.98 -1.95% -1.49 605446 76.56 74.50 76.78 500 73.00 82.40 100 -3.50% 43.64%
First Capital REIT 17.52 0.06% 0.01 345040 17.61 17.30 17.61 2100 17.50 17.61 300 -6.36% 29.23%
FIRST FIN. BANKSHS D 50.61 -0.98% -0.50 260343 51.51 50.15 51.51 1000 21.20 50.61 100 -9.40% 35.59%
First Horizon 16.01 -2.20% -0.36 4421303 16.37 15.90 16.41 200 15.95 16.24 300 -9.06% 23.43%
First Midwest Bancor 19.83 -1.20% -0.24 751156 20.07 19.66 20.22 100 19.49 20.40 100 -3.92% 24.56%
FIRST NATIONAL FIN. 40.60 -1.31% -0.54 51663 41.15 40.37 41.36 200 40.42 40.70 100 -7.92% -2.12%
First Republic Bank 206.37 -4.28% -9.22 1349803 215.82 204.32 215.99 500 193.28 248.90 100 -2.30% 40.45%
Franklin Resources 31.89 -2.30% -0.75 3090823 32.63 31.32 32.70 300 31.32 32.25 300 -5.23% 30.61%
Franklin Street Prop 6.08 -1.14% -0.07 612530 6.24 6.01 6.29 800 6.00 6.42 100 -8.44% 31.58%
Fulton Financial Co. 16.06 -1.35% -0.22 859160 16.25 15.96 16.37 200 14.53 16.25 200 -8.47% 23.11%
Gallagher & , Arthur 165.48 -0.62% -1.04 723557 167.10 163.63 167.58 100 164.63 195.00 100 0.06% 34.61%
Genworth Financial ' 3.90 -1.76% -0.07 6356817 3.99 3.85 4.00 100 3.86 4.00 300 -4.94% 1.85%
Glacier Bancorp 55.58 -1.10% -0.62 309658 56.59 55.08 56.92 11700 55.58 55.62 400 -0.07% 20.80%
Globe Life 88.91 -0.01% -0.01 499908 88.96 88.44 89.70 100 80.00 106.50 100 -0.19% -6.37%
Goldman Sachs Group 382.73 -1.24% -4.81 2807501 389.88 379.03 389.88 100 382.90 384.00 100 -5.69% 42.76%
Great-West Lifeco 37.14 0.05% 0.02 845765 37.16 37.04 37.43 100 37.05 37.27 100 -0.59% 22.37%
Greenhill & 17.57 -2.50% -0.45 57144 18.17 17.45 18.17 100 7.96 22.00 100 -2.87% 44.73%
H+R REAL EST.INV.UTS 15.81 -0.57% -0.09 575736 16.00 15.77 16.00 2000 15.80 15.88 300 -5.63% 17.23%
Hancock Whitney 48.05 -1.17% -0.57 552532 48.56 47.50 48.93 100 44.73 55.00 1000 -11.23% 37.30%
Hanover Insurance Gr 126.70 -1.03% -1.32 113827 127.97 125.57 128.31 100 103.48 127.46 100 0.86% 8.36%
Hartford FS 66.64 -0.63% -0.42 1760389 67.01 66.11 67.70 200 65.70 67.70 300 -9.16% 32.65%
Healthcare Realty Tr 31.50 0.70% 0.22 689993 31.35 31.21 31.69 100 30.98 32.05 100 -6.82% 3.38%
Healthpeak Propertie 33.49 -0.09% -0.03 2503549 33.54 33.17 33.76 300 32.71 34.47 300 -3.37% 10.88%
Highwoods Properties 42.53 -2.25% -0.98 1159380 43.62 42.40 43.80 100 14.40 53.50 300 -8.97% 6.56%
Home Capital Group 40.15 -2.97% -1.23 278228 41.65 39.94 41.94 500 40.08 40.58 100 -7.62% 35.19%
Horace Mann Educator 37.61 -0.92% -0.35 153765 38.08 37.27 38.21 100 37.06 42.21 300 -1.10% -10.54%
Host Hotels & Resort 15.45 -2.15% -0.34 9172907 15.79 15.37 15.90 200 15.38 15.83 200 -5.96% 5.60%
Huntington Bancshare 14.94 -1.90% -0.29 14143919 15.19 14.77 15.26 400 14.86 14.98 1000 -6.85% 20.59%
IA Financial Corp 69.11 -1.23% -0.86 253683 70.16 68.98 70.17 100 68.87 69.44 100 -5.53% 24.18%
IGM Financial 45.94 -1.25% -0.58 317310 46.72 45.72 46.72 100 45.79 46.09 100 -5.82% 33.12%
Intact Financial Co. 162.38 -0.06% -0.10 260211 162.68 161.87 163.56 100 162.07 162.65 500 -2.60% 6.25%
Intercontinental Exc 130.19 -0.78% -1.03 2604608 131.75 128.54 132.04 100 128.00 133.25 100 -2.46% 11.91%
International Bancsh 41.71 -2.30% -0.98 132443 42.81 41.47 42.81 8100 41.71 41.76 500 -2.68% 11.40%
Invesco 22.43 -1.41% -0.32 4213863 22.79 22.18 22.98 300 22.10 22.55 300 -3.03% 28.69%
Invesco Mortgage Cap 2.96 -1.33% -0.04 7241277 3.03 2.95 3.03 300 2.93 2.95 100 -3.85% -11.24%
Jones Lang Lasalle 240.45 -0.47% -1.14 313832 242.11 238.41 245.50 100 184.00 240.45 200 -2.88% 62.06%
JPMorgan Chase 158.29 -1.81% -2.92 12681765 161.50 157.19 161.83 900 158.31 158.80 100 -2.25% 24.57%
KEMPER CORP. DL-,10 53.94 -1.08% -0.59 390890 54.53 52.90 54.77 100 5.00 72.17 200 -8.61% -30.27%
Keycorp 22.41 -1.84% -0.42 9779786 22.89 22.20 23.02 100 18.35 22.45 200 -2.14% 36.56%
Kilroy Realty Co. 65.70 -0.44% -0.29 681989 66.09 65.25 66.75 100 61.66 74.00 200 -9.37% 9.81%
Kimco Realty 22.86 -1.17% -0.27 4904982 23.18 22.61 23.21 300 22.73 24.00 900 -1.64% 52.30%
Laurentian Bank of C 37.40 -0.93% -0.35 141698 37.91 37.21 38.11 100 37.38 37.55 200 -2.73% 19.87%
Lexington Realty Tru 15.12 0.07% 0.01 2263563 15.15 14.97 15.20 200 12.50 15.12 300 -3.07% 39.83%
Lincoln National 65.55 -1.15% -0.76 1773970 66.84 64.83 67.62 100 55.00 75.00 100 -3.82% 30.29%
Loews 54.87 -0.36% -0.20 988162 55.10 54.57 55.56 400 52.00 59.00 100 -0.36% 21.88%
M and T Bank 146.96 -2.49% -3.76 901301 150.56 145.79 150.90 500 147.10 180.00 100 -10.79% 13.15%
Macerich 18.10 -2.11% -0.39 2596369 18.52 17.75 18.62 100 17.70 18.19 300 -8.03% 69.63%
Mack-Cali Realty Co. 17.04 0.29% 0.05 580399 17.04 16.86 17.18 100 15.59 17.63 100 -2.80% 36.76%
Manulife Financial 23.29 -0.47% -0.11 6334978 23.32 23.18 23.50 300 23.29 23.33 2400 -6.90% 1.85%
Markel 1208.88 -1.13% -13.76 60136 1225.27 1198.54 1239.00 10 900.00 1320.00 30 -7.10% 14.98%
Marsh & McLennan Cos 167.79 -0.40% -0.68 1988989 169.43 165.85 169.92 100 166.74 179.98 100 -3.56% 39.95%
MasterCard 322.11 0.60% 1.91 4732940 320.24 314.00 322.69 400 321.80 322.59 100 -9.92% -14.19%
MBIA 11.32 -2.58% -0.30 421580 11.64 10.98 11.70 200 10.96 14.00 200 -6.75% 72.04%
Mercury General Co. 51.31 -1.06% -0.55 148693 51.86 50.80 52.13 100 49.36 58.56 1000 -1.67% -1.72%
MetLife 59.42 0.15% 0.09 6035912 59.79 58.93 60.03 200 58.95 59.80 200 -1.13% 26.56%
MFA Financial 4.45 -0.22% -0.01 7521992 4.45 4.42 4.51 200 4.45 4.50 900 0.91% 14.40%
Mid-America Apartmen 207.43 -0.25% -0.53 616802 208.82 205.38 210.37 100 201.00 230.06 100 -4.38% 58.92%
Moodys 384.78 -1.12% -4.37 846165 392.98 379.59 395.08 100 380.26 385.88 100 -3.12% 31.02%
Morgan Stanley 98.21 -0.66% -0.65 9811816 100.04 96.85 100.87 300 98.26 98.30 200 0.29% 43.31%
MSCI 603.45 -4.15% -26.13 423010 632.64 592.63 633.51 100 594.00 668.08 400 -2.83% 35.14%
NASDAQ Inc 200.12 -0.55% -1.11 882785 203.08 196.15 203.91 100 195.01 201.00 300 -1.75% 50.76%
National Bank of Can 96.11 -0.47% -0.45 1372070 96.66 95.81 97.99 100 96.00 96.19 300 -6.08% 34.16%
National Retail Prop 43.89 -1.28% -0.57 779818 44.06 43.53 44.43 100 43.90 45.00 100 -7.60% 5.45%
New York Community B 12.04 -1.15% -0.14 6036747 12.18 11.94 12.24 100 12.00 12.52 100 -2.90% 14.12%
Northern Trust 116.66 -1.70% -2.02 587074 119.28 115.37 119.39 100 113.70 119.84 100 -1.88% 25.25%
Ocwen Financial Co. 34.53 -1.68% -0.59 63234 35.42 34.26 35.49 200 28.11 79.36 400 6.77% 19.44%
Old National Bancorp 17.63 -1.12% -0.20 1468099 17.27 17.27 17.93 100 7.43 17.87 500 -7.38% 6.16%
Old Republic Interna 23.75 -1.45% -0.35 1289840 24.10 23.62 24.18 100 23.56 23.73 100 -8.78% 19.63%
Omega Healthcare Inv 27.62 -2.85% -0.81 3498409 28.33 27.44 28.34 300 27.75 27.82 300 -1.53% -23.95%
Onex Corp. 93.50 -2.79% -2.68 161551 96.02 92.66 96.43 100 93.26 93.76 100 -1.53% 31.65%
PacWest Bancorp. 43.55 -3.11% -1.40 674893 44.98 43.13 44.98 5200 43.55 43.58 5600 -5.90% 71.46%
PARK NATIONAL DL 6,2 131.69 -2.26% -3.04 32380 134.65 130.41 134.65 100 128.62 131.86 100 -1.78% 25.41%
Peoples United Finan 17.00 -2.41% -0.42 4788946 17.40 16.87 17.43 100 16.91 17.14 300 -4.60% 31.48%
PIEDMONT OFF. RLTY T 17.62 -0.84% -0.15 1132774 17.82 17.50 17.98 100 10.79 18.40 200 -8.60% 5.42%
PNC Financial Servic 197.73 -2.04% -4.12 1642416 201.86 196.07 202.15 400 197.73 225.00 100 -1.18% 32.70%
POTLATCHDELTIC CORP. 56.82 0.92% 0.52 344044 56.25 56.01 57.02 500 57.50 58.75 100 3.50% 13.59%
Power Corporation of 41.70 0.10% 0.04 949865 41.76 41.53 42.07 100 41.60 41.86 500 -1.77% 42.52%
Principal Financial 69.18 -1.27% -0.89 2558949 69.47 68.66 70.19 200 67.00 74.00 1200 -2.44% 39.45%
Proassurance Co. 22.85 -2.39% -0.56 163445 23.35 22.68 23.38 500 22.45 23.50 100 -5.32% 29.01%
Progressive 95.22 -0.81% -0.78 2605771 96.13 94.17 96.31 100 93.80 99.91 100 -2.62% -5.82%
Prologis 154.66 0.16% 0.24 2885287 154.75 152.25 157.51 100 138.00 159.00 200 3.19% 55.19%
Prosperity Bancshare 71.77 -1.25% -0.91 266037 72.83 71.07 72.83 100 65.67 76.92 100 -1.43% 3.47%
Provident Financialr 23.63 -1.46% -0.35 347856 24.14 23.49 24.15 1000 14.76 24.90 100 -7.55% 29.57%
Prudential Financial 102.73 -0.67% -0.69 2329361 103.32 101.70 104.31 200 102.73 103.36 200 -2.25% 31.59%
Public Storage 335.34 0.10% 0.35 623743 335.99 331.40 337.24 100 67.83 341.67 100 2.54% 45.21%
Raymond James Financ 95.71 -2.41% -2.36 1392303 100.00 95.00 100.00 100 94.00 101.51 100 -7.40% 48.81%
Rayonier 37.81 0.61% 0.23 389558 37.96 37.25 38.32 100 32.00 42.03 200 -6.37% 25.60%
Realty Income 67.25 -0.40% -0.27 4047617 67.58 66.83 67.88 100 66.49 67.40 300 -4.42% 11.86%
Redwood Trust 12.89 -1.07% -0.14 1088955 13.06 12.67 13.07 300 12.65 13.15 300 -9.79% 42.71%
Regency Centers 71.77 -0.17% -0.12 731910 72.11 70.95 72.11 100 57.99 72.90 500 -7.63% 50.65%
Regions Financial 21.90 -3.23% -0.73 10420060 22.64 21.68 22.72 1000 21.75 22.09 300 -6.69% 35.86%
Reinsurance Group of 100.18 -0.31% -0.31 496198 101.37 99.19 103.53 100 80.00 101.10 200 3.13% -13.56%
RenaissanceRe 162.02 -0.37% -0.60 527038 163.32 161.14 165.94 100 139.00 178.64 100 -4.77% -6.24%
Riocan Real Estate I 21.37 0.23% 0.05 754674 21.50 21.20 21.62 200 21.30 21.40 7000 -6.98% 27.28%
RLI CORP. DL 1 104.23 -1.89% -2.01 98861 106.64 103.61 106.97 100 103.11 108.75 100 -4.12% 0.08%
Royal Bank of Canada 128.64 0.39% 0.50 2465804 128.49 127.95 128.92 600 128.50 128.87 2100 -1.58% 22.99%
SEI Investment 59.90 -1.45% -0.88 571864 60.77 59.20 60.95 2800 59.89 59.92 700 -1.67% 4.23%
Selective Insurance 76.81 -1.53% -1.19 200408 77.95 75.88 78.21 8100 76.81 76.88 1200 -1.64% 14.68%
Service Properties T 8.54 -0.58% -0.05 3838525 8.54 8.28 8.61 5000 8.35 8.82 200 -17.80% -29.68%
Signature Bank 305.73 -4.34% -13.87 668229 320.82 302.41 321.68 200 300.00 309.00 300 -6.20% 125.98%
Simon Property Group 149.19 -1.76% -2.67 3639592 152.00 147.36 152.79 100 149.00 149.50 500 -12.61% 73.22%
SL Green Realty 69.95 -1.80% -1.28 907531 71.14 68.71 72.00 100 70.00 76.38 300 -10.14% 10.23%
SLM CORPORATION 18.07 -2.06% -0.38 2645511 18.24 17.88 18.60 300 16.94 18.99 300 1.18% 45.84%
SMARTCENTRES REIT V. 30.28 -0.07% -0.02 303644 30.40 29.91 30.50 100 30.17 30.40 300 -2.39% 31.20%
St. Joe 47.82 -3.53% -1.75 143613 49.73 47.30 49.95 100 47.04 48.70 100 -3.84% 12.65%
Starwood Property Tr 25.09 -1.88% -0.48 2104116 25.64 24.98 25.66 5000 24.80 25.25 300 -5.48% 28.60%
State Street 90.01 -2.58% -2.38 2634589 92.56 89.11 92.98 200 88.34 90.40 200 -9.81% 21.76%
Stifel Financial Co. 70.19 -3.07% -2.22 409569 73.00 69.52 73.07 100 26.76 71.04 100 -3.78% 39.10%
Sun Life Financial 68.41 -0.47% -0.32 1266027 68.82 68.01 69.05 100 68.26 68.57 100 -0.73% 20.87%
Sunstone Hotel Inves 10.99 -0.18% -0.02 2925431 11.04 10.80 11.06 2000 10.84 13.75 100 -12.74% -7.50%
SVB Financial 674.57 -5.28% -37.63 514840 713.79 661.64 719.22 100 640.00 745.00 100 -5.55% 73.93%
Synovus Financial Co 45.34 -2.05% -0.95 777503 46.35 44.93 46.72 100 45.00 47.50 100 -10.93% 37.26%
T. Rowe Price Group 195.60 -3.03% -6.12 1402746 202.10 193.15 202.35 100 195.68 205.50 900 -2.88% 33.25%
Tanger Factory Outle 19.84 -3.17% -0.65 558569 20.51 19.70 20.62 200 17.00 20.00 300 -8.72% 95.58%
TFS Financial Co. 18.03 -1.04% -0.19 145695 18.23 17.93 18.23 100 18.00 18.50 900 -4.15% 2.27%
TMX Group 123.93 -1.53% -1.92 118036 126.07 123.20 126.66 100 123.55 124.36 100 -4.46% -2.52%
Toronto-Dominion Ban 95.59 -0.94% -0.91 4197859 96.18 95.25 96.29 700 95.59 95.67 900 1.08% 32.91%
Travelers Companies 149.16 -0.67% -1.00 1380493 150.02 147.70 150.95 100 132.80 162.51 100 -2.93% 6.26%
Truist Financial 58.48 -3.15% -1.90 6796693 60.37 58.13 60.53 200 58.01 59.60 200 -7.22% 21.74%
TRUSTMARK CORP. 31.37 -1.75% -0.56 341548 32.02 31.00 32.02 100 29.50 34.20 5000 -7.74% 11.75%
Two Harbors Investme 5.92 -1.50% -0.09 3499927 6.02 5.91 6.02 300 5.90 5.94 2200 -1.17% -7.06%
U.S. Bancorp 55.59 -1.78% -1.01 6285946 56.62 55.22 56.82 100 54.33 57.69 100 -3.32% 19.32%
UDR 56.48 -0.30% -0.17 2552355 56.84 55.82 57.19 100 53.40 59.35 100 1.42% 46.97%
UMB Financial Co. 102.15 -1.23% -1.27 154345 104.24 100.19 104.24 100 93.10 115.08 100 0.12% 48.06%
Umpqua Hldgs. 19.15 -1.69% -0.33 1209338 19.53 19.04 19.64 100 19.10 20.52 200 0.21% 26.49%
United Bankshares 35.36 -4.92% -1.83 3593271 37.38 35.33 37.46 200 35.25 35.64 100 -2.37% 9.14%
Unum Group 23.21 0.78% 0.18 3117762 23.48 22.98 23.65 300 22.98 23.93 300 -12.24% -2.44%
Valley National Banc 13.75 -1.65% -0.23 2435512 14.00 13.64 14.03 1000 13.66 13.88 200 -1.08% 41.03%
Ventas 47.16 0.34% 0.16 1850514 47.00 46.52 47.42 300 46.27 47.50 300 -10.99% -6.83%
Visa 196.32 -0.99% -1.97 10660536 198.27 194.04 198.47 1100 196.40 196.98 1500 -0.67% -10.25%
Vornado Realty Trust 40.91 -0.73% -0.30 1265974 41.30 40.37 41.81 200 40.10 41.77 100 -11.20% 4.90%
W.R. Berkley 77.72 -1.43% -1.13 586359 78.85 77.23 79.03 100 77.22 78.00 100 -3.42% 17.01%
Washington Federal 32.83 -0.85% -0.28 258893 33.34 32.57 33.96 2600 32.80 36.46 200 -0.48% 27.54%
Washington Real Esta 25.32 0.00% 0.00 533302 25.37 25.06 25.61 100 25.00 25.87 100 -0.51% 17.06%
Webster Financial Co 53.25 -2.69% -1.47 485027 54.70 52.76 55.12 200 29.60 100.00 200 -4.43% 26.33%
Wells Fargo 47.75 -2.37% -1.16 29221906 49.26 47.37 49.26 500 47.80 47.89 300 -1.40% 58.22%
Welltower Inc 80.40 -2.05% -1.68 2879967 82.23 79.95 82.56 100 79.70 87.99 100 -8.85% 22.81%
WESTAMERICA BANCORPO 54.50 -2.38% -1.33 93160 55.87 54.28 56.29 100 54.10 58.25 100 -6.49% -2.21%
WESTERN UNION 17.24 0.52% 0.09 7613968 17.16 16.87 17.37 100 17.22 17.84 300 5.12% -21.42%
Weyerhaeuser 38.33 -0.47% -0.18 2739988 38.70 37.95 39.16 100 36.50 38.80 300 -3.44% 12.26%
WHITE MTNS INS. GRP 986.90 -1.11% -11.10 19853 990.00 978.77 997.25 100 890.11 1000.00 100 -4.92% -1.38%
Wintrust Financial C 87.77 -2.28% -2.05 247083 89.01 87.17 90.20 11500 87.77 87.86 300 -3.61% 43.67%
Zions Bancorp. 61.91 -3.34% -2.14 1407944 64.40 61.24 64.40 300 59.78 65.60 100 -3.52% 42.52%