21.10.2021 17:22:42
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1745.36
USD
-5.3400
-0.31%
21.10.2021 17:07
 
Chart
Kursdaten
Kurs 1745.36 Eröffnung 1750.70
Diff. absolut -5.34 Tages-Hoch 1751.90
Diff. % -0.31 % Tages-Tief 1745.23
Volumen - Umsatz -
Schlusskurs vom 20.10.2021 1750.70 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.10.2021 / 17:07
Währung USD Aktualisierungsstand 21.10.2021 / 17:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 32.87% 1750.9 1279.3
1 Woche 4.66% 1750.9 1672.9
1 Monat 8.23% 1750.9 1613.8
3 Monate 8.96% 1750.9 1595.2
6 Monate 14.68% 1750.9 1521.5
1 Jahr 53.11% 1750.9 1068.3
3 Jahre 60.74% 1750.9 781.5
32.56
26.51
1.13
32.87
12.24
SMI
-0.54
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"13521301"},"2020":{"performance":-0.54,"chartHeight":8.4588679162772,"year":2020,"ID_NOTATION":"13521301"},"2021":{"performance":32.87,"chartHeight":25.376603748832,"year":2021,"ID_NOTATION":"13521301"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.10.2021 17:22:39
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 163.88 -0.18% -0.29 15459 163.89 163.34 164.88 100 163.51 163.98 100 8.06% 61.43%
AFLAC 55.94 -0.89% -0.51 487828 56.23 55.91 56.41 400 55.93 55.94 300 4.60% 26.92%
AGF ManagementPref. 7.76 0.13% 0.01 21120 7.70 7.70 7.77 900 7.75 7.76 400 1.17% 27.47%
AGNC Investment 16.61 0.15% 0.03 1243625 16.59 16.56 16.68 2400 16.61 16.62 8800 2.79% 6.35%
Alexandria Real Est. 206.85 0.53% 1.10 74541 206.35 205.02 207.07 100 206.79 206.87 200 4.17% 15.45%
ALLIED PROP.REAL EST 42.44 -0.16% -0.07 35064 42.61 42.27 42.62 100 42.41 42.44 100 2.71% 12.37%
Allstate Corp 126.88 -1.14% -1.47 216180 128.31 126.85 128.31 100 126.87 126.88 100 2.10% 16.75%
American Campus Comm 51.36 -0.48% -0.25 30102 51.62 51.12 51.65 300 51.35 51.42 100 0.47% 20.67%
American Express 176.83 -1.54% -2.77 952354 179.58 176.61 179.79 200 176.79 176.89 100 6.45% 48.54%
American Financial G 136.10 -0.04% -0.06 33100 136.60 135.90 137.93 100 135.77 135.97 200 2.30% 55.40%
American Internation 59.38 -0.38% -0.23 782696 59.36 59.36 59.95 700 59.38 59.39 300 6.05% 57.45%
AMERICAN NATL GRP DL 189.72 0.03% 0.05 3531 189.66 189.44 189.98 100 189.66 189.98 100 0.12% 97.33%
American Tower 275.62 -0.15% -0.42 254747 275.79 273.28 276.27 100 275.61 275.70 100 4.49% 22.98%
Ameriprise Financial 296.01 -0.24% -0.72 55561 296.20 295.82 298.00 200 295.53 295.94 100 6.60% 52.69%
Annaly Capital Manag 8.72 -0.11% -0.01 2617020 8.73 8.71 8.77 51800 8.71 8.72 19600 2.34% 3.31%
Aon PLC A 316.23 0.75% 2.34 225794 314.31 312.29 316.81 100 316.15 316.33 100 4.40% 48.57%
Apartment Investment 7.46 0.47% 0.04 374062 7.42 7.38 7.52 800 7.46 7.47 1000 1.23% 40.72%
Arch Capital Group 42.76 0.28% 0.12 174471 42.48 42.48 42.87 900 42.75 42.76 300 1.99% 18.21%
Argo Group Intl 54.55 -0.19% -0.10 8501 54.60 54.49 54.92 100 54.52 54.59 100 1.17% 25.08%
ARTIS REAL EST.INV.T 11.88 -0.42% -0.05 61583 11.94 11.85 11.94 200 11.88 11.89 1000 1.10% 11.91%
Associated Banc-Corp 22.75 -0.66% -0.15 385792 22.82 22.74 22.92 1200 22.74 22.75 1200 6.36% 34.31%
Assurant 165.12 0.14% 0.23 33713 164.61 164.61 166.46 100 164.99 165.12 200 2.94% 21.05%
Assured Guaranty 54.78 -0.09% -0.05 47857 54.72 54.70 55.22 100 54.74 54.83 200 7.53% 74.12%
Avalonbay Communitie 232.16 -0.36% -0.83 49676 233.00 231.72 233.32 100 232.02 232.22 100 2.06% 45.23%
Axis Capital 52.61 -0.09% -0.05 31867 52.68 52.51 52.82 600 52.57 52.64 500 5.62% 4.50%
BancorpSouth 30.83 -1.06% -0.33 117735 31.16 30.79 31.17 300 30.82 30.84 200 1.90% 13.56%
Bank of America 46.95 -0.31% -0.14 12081848 47.10 46.90 47.48 9000 46.94 46.95 3800 9.16% 55.36%
Bank of Hawaii Co. 85.68 -0.31% -0.27 21652 86.08 85.43 86.18 100 85.50 85.65 100 5.21% 12.18%
Bank of Montreal 135.12 0.30% 0.41 255702 134.50 134.33 135.65 100 135.09 135.11 100 4.02% 39.19%
Bank of New York Mel 59.33 0.03% 0.02 1076030 59.48 59.13 60.06 1100 59.33 59.34 300 7.27% 39.75%
Bank of Nova Scotia 81.43 -0.51% -0.42 379988 81.60 81.43 81.90 1100 81.42 81.43 800 4.16% 18.97%
Berkshire Hathaway ' 286.30 -0.41% -1.19 545631 286.99 286.06 287.28 100 286.28 286.31 100 3.45% 23.99%
Blackrock 905.28 0.26% 2.35 97886 902.93 900.90 909.85 100 905.05 905.97 200 4.05% 25.14%
BOARDWALK REAL EST. 52.09 0.50% 0.26 20150 51.67 51.58 52.12 700 52.07 52.12 200 3.08% 53.62%
BOK FINL CORP. DL-,0 100.70 1.06% 1.06 28564 100.99 100.50 101.95 100 100.22 100.58 200 6.88% 45.50%
Boston Properties 117.71 -1.13% -1.34 56031 119.19 117.66 119.19 100 117.66 117.76 200 2.82% 25.94%
Brandywine Realty Tr 14.04 -1.09% -0.15 161706 14.20 14.02 14.23 700 14.03 14.04 1400 1.21% 19.14%
Brookfield Asset Mgm 74.01 0.58% 0.43 162511 73.45 73.26 74.21 300 74.00 74.01 100 4.21% 39.83%
Brown & Brown 65.24 1.04% 0.67 394314 64.88 64.74 65.39 300 65.22 65.26 300 4.77% 36.19%
Camden Property Trus 157.65 -0.20% -0.32 34052 157.74 157.05 158.18 100 157.59 157.74 200 0.78% 58.10%
Canaccord Genuity 14.11 -0.21% -0.03 50350 14.15 14.08 14.15 400 14.11 14.12 400 8.94% 26.70%
Canadian Imperial Bk 149.20 0.35% 0.52 262393 148.65 148.35 149.68 100 149.18 149.21 500 2.89% 36.75%
Canadian Western Ban 39.50 0.56% 0.22 22492 39.49 39.45 39.66 200 39.48 39.50 100 1.79% 37.25%
Capital One 167.68 -3.22% -5.58 800022 172.48 167.55 174.65 200 167.69 167.85 100 6.88% 75.27%
Capitol Federal Fina 11.82 -0.51% -0.06 69670 11.91 11.82 11.91 600 11.82 11.83 400 1.63% -4.96%
Cathay General Banco 42.52 -0.23% -0.10 27875 42.69 42.44 42.70 100 42.52 42.58 200 3.55% 32.40%
CBL & Associates Pro 0.18 3.42% 0.01 144722 0.18 0.17 0.18 6100 0.09 0.14 3600 -3.31% 319.40%
CBRE Group 'A' 102.61 0.40% 0.41 206002 101.76 101.76 103.39 100 102.52 102.60 200 3.97% 62.95%
CDN APARTMENT PROP. 61.13 -1.32% -0.82 114573 61.35 60.83 61.37 100 61.12 61.15 100 2.65% 23.92%
Charles Schwab 81.97 0.47% 0.38 1231154 81.50 81.00 82.57 200 81.96 81.99 200 6.98% 53.83%
CHARTWELL RETIREM.RE 12.30 0.08% 0.01 51729 12.32 12.30 12.37 1100 12.29 12.30 200 4.42% 9.83%
Chimera Investment C 15.62 -0.16% -0.03 306633 15.65 15.62 15.71 1800 15.62 15.63 700 1.43% 52.68%
Chubb Ltd 185.41 -0.04% -0.07 236688 184.90 184.71 186.64 100 185.39 185.50 200 1.78% 20.50%
CI Financial Co. 28.16 0.93% 0.26 238662 27.90 27.76 28.25 200 28.16 28.17 1000 7.06% 76.81%
Cincinnati Financial 120.19 0.35% 0.41 65842 119.62 119.59 120.56 200 120.15 120.21 300 2.38% 37.10%
CIT Group 52.00 -1.08% -0.57 74607 52.65 51.78 52.65 100 52.00 52.08 200 2.60% 46.43%
Citigroup 71.03 -1.10% -0.79 4340200 71.26 70.98 71.83 1000 71.03 71.04 900 2.22% 16.48%
CME Group 214.63 0.21% 0.46 310241 215.12 213.71 216.00 100 214.54 214.63 100 4.85% 17.64%
CNO Financial Group 25.73 -0.19% -0.05 107474 25.70 25.67 25.89 300 25.72 25.74 300 1.34% 15.97%
Colliers Internation 177.77 0.95% 1.67 15168 175.87 175.87 178.70 100 177.64 178.00 400 2.35% 55.46%
Comerica 86.73 -0.23% -0.20 381486 87.23 86.24 87.60 200 86.73 86.77 100 5.46% 55.62%
COMINAR REAL EST.INV 10.40 -1.14% -0.12 28593 10.50 10.40 10.58 1000 10.40 10.41 1000 2.63% 29.72%
Commerce Bancshares 71.67 -1.11% -0.81 36502 72.38 71.67 72.38 100 71.66 71.78 100 4.65% 10.30%
Corporate office Pro 28.23 -0.81% -0.23 36728 28.45 28.20 28.51 100 28.22 28.24 200 1.10% 9.13%
Cullen/Frost Bankers 129.20 -0.08% -0.10 36420 129.16 128.39 129.79 100 128.88 129.23 100 6.66% 48.23%
Diamondrock Hospital 9.26 -0.11% -0.01 353213 9.21 9.16 9.38 900 9.25 9.26 1000 4.51% 12.36%
Digital Realty Trust 153.82 0.43% 0.66 170993 153.02 152.33 153.94 100 153.76 153.82 700 6.12% 9.78%
Discover Financial S 126.59 -4.81% -6.40 958190 131.75 126.34 133.38 100 126.56 126.68 200 8.09% 46.90%
Diversified Healthca 3.83 0.13% 0.01 121580 3.83 3.78 3.87 900 3.83 3.84 2600 5.22% -7.04%
Douglas Emmett 34.01 -0.29% -0.10 186027 34.17 33.94 34.34 200 34.00 34.01 200 1.64% 16.90%
DREAM OFFICE R.E.I. 23.81 -0.38% -0.09 19079 23.84 23.80 23.95 600 23.80 23.82 100 -0.91% 20.71%
Duke Realty Co. 55.45 1.08% 0.59 325720 54.90 54.63 55.49 300 55.43 55.47 300 4.79% 37.25%
DUNDEE CORP. A 1.45 0.00% 0.00 5547 1.49 1.45 1.49 5100 1.45 1.50 5000 -6.45% 4.32%
E-L FINL CORP. LTD 898.00 - - - - - - 200 896.12 900.00 200 0.22% 0.00%
East West Bancorp 85.92 0.16% 0.14 170886 86.43 85.86 87.77 100 85.78 86.05 300 6.39% 69.16%
EastGroup Properties 190.47 0.73% 1.38 18235 189.09 187.90 190.86 200 190.38 190.65 100 6.25% 36.96%
EPR Properties 51.58 -1.13% -0.59 79969 52.01 51.55 52.15 100 51.55 51.62 500 -1.04% 60.52%
Equifax 260.00 -3.61% -9.74 948701 245.00 240.11 262.72 100 259.97 260.08 400 5.81% 39.88%
Equity Commonwealth 26.97 -0.07% -0.02 96193 27.01 26.87 27.06 900 26.97 26.98 400 0.30% -1.06%
Equity Lifestyle Pro 85.15 -1.03% -0.89 123763 86.36 85.12 86.38 200 85.11 85.18 100 2.69% 35.80%
Equity Residential 84.74 -0.59% -0.50 141242 85.36 84.59 85.36 100 84.72 84.76 100 1.44% 43.79%
ERIE INDEMNITY CO. A 198.80 0.05% 0.09 5520 199.51 198.34 200.37 100 198.77 199.22 100 0.84% -19.09%
Essex Property Trust 332.00 -0.36% -1.21 26151 332.79 331.18 334.03 100 331.84 332.30 100 0.02% 40.35%
Everest Re Group 279.06 0.02% 0.05 24749 278.59 278.59 280.58 200 278.91 279.21 100 4.82% 19.19%
EXTENDICARE INC. 7.18 -0.48% -0.04 39057 7.21 7.18 7.24 5300 7.18 7.19 1900 -0.69% 8.73%
Extra Space Storage 185.15 0.09% 0.16 54558 185.84 184.39 185.84 100 185.07 185.23 100 2.91% 59.67%
EZCORP 7.91 0.51% 0.04 87082 7.91 7.86 8.05 400 7.90 7.91 400 -4.02% 64.30%
F.N.B. Corp. 12.12 -1.14% -0.14 776274 12.23 12.11 12.27 4700 12.12 12.13 6600 4.43% 29.05%
Fairfax Financial 509.33 -0.14% -0.71 6571 510.71 507.70 512.00 200 508.02 509.48 100 1.12% 17.56%
Federal Realty Inves 121.84 -0.39% -0.48 85394 122.48 121.71 123.05 100 121.83 121.90 100 -0.59% 43.70%
Federated Hermes B 33.39 -0.15% -0.05 46071 33.47 33.34 33.76 100 33.37 33.43 400 3.79% 15.75%
Fifth Third Bancorp 44.96 -1.38% -0.63 1222772 45.51 44.94 45.81 300 44.97 44.98 900 6.74% 65.36%
First American Finan 74.55 0.55% 0.41 137379 76.00 74.18 76.00 200 74.53 74.60 200 1.45% 43.60%
First Capital REIT 18.24 -0.11% -0.02 29626 18.28 18.22 18.29 1300 18.23 18.25 1200 -0.49% 34.76%
FIRST FIN. BANKSHS D 48.79 -1.03% -0.51 77169 49.25 48.79 49.62 100 48.75 48.82 100 6.16% 36.28%
First Horizon 17.04 -1.36% -0.23 775874 17.26 17.02 17.35 6200 17.03 17.04 1700 4.54% 35.34%
First Midwest Bancor 19.68 -1.35% -0.27 98571 19.88 19.64 19.96 600 19.67 19.68 400 5.33% 25.31%
FIRST NATIONAL FIN. 45.34 0.87% 0.39 31716 44.88 44.88 46.44 1100 45.25 45.35 700 0.11% 8.37%
First Republic Bank 214.13 0.76% 1.61 125405 212.27 211.00 215.29 200 214.07 214.18 100 3.74% 44.64%
Franklin Resources 30.19 -0.85% -0.26 285851 30.43 30.16 30.49 500 30.17 30.18 700 5.25% 21.85%
Franklin Street Prop 5.02 -0.79% -0.04 58159 5.08 5.01 5.10 100 5.02 5.03 600 -1.72% 17.85%
Fulton Financial Co. 16.81 -1.52% -0.26 283619 17.09 16.80 17.12 1900 16.80 16.81 100 6.22% 34.20%
Gallagher & , Arthur 162.33 -0.10% -0.16 200808 162.92 161.88 163.85 100 162.22 162.38 200 2.50% 31.35%
Genworth Financial ' 4.53 0.56% 0.03 709467 4.49 4.49 4.59 2600 4.52 4.53 3100 3.69% 19.05%
Glacier Bancorp 55.42 -0.45% -0.25 62084 55.86 55.42 55.94 100 55.38 55.44 200 4.96% 21.00%
Globe Life 93.95 -4.59% -4.53 226076 91.85 91.84 94.46 100 93.92 94.01 200 4.77% 3.71%
Goldman Sachs Group 408.48 0.14% 0.59 623041 406.80 405.53 412.66 100 408.44 408.56 100 5.59% 54.67%
Great-West Lifeco 37.22 -0.45% -0.17 97895 37.38 37.18 37.38 900 37.21 37.22 200 -3.41% 23.20%
Greenhill & 16.05 -0.12% -0.02 5287 15.81 15.81 16.18 100 15.98 16.10 200 1.07% 32.37%
H+R REAL EST.INV.UTS 16.72 0.41% 0.07 80451 16.65 16.62 16.76 1300 16.71 16.72 300 2.14% 25.73%
Hancock Whitney 51.47 0.02% 0.01 86234 51.42 51.30 51.85 100 51.39 51.48 200 7.05% 51.26%
Hanover Insurance Gr 132.94 -0.03% -0.04 10287 133.19 132.51 133.53 100 132.64 132.83 100 -0.22% 13.74%
Hartford FS 72.83 -0.37% -0.27 440015 72.94 72.75 73.43 300 72.81 72.85 200 2.11% 49.24%
Healthcare Realty Tr 33.25 -0.03% -0.01 78719 33.38 33.16 33.38 500 33.25 33.27 200 3.00% 12.36%
Healthpeak Propertie 34.72 -0.46% -0.16 317365 34.97 34.63 34.97 1300 34.71 34.72 1100 2.62% 15.38%
Highwoods Properties 46.53 -0.89% -0.42 50957 46.96 46.52 47.04 100 46.51 46.55 300 2.11% 18.47%
Home Capital Group 39.86 0.23% 0.09 16338 39.99 39.85 40.27 300 39.85 39.87 400 3.97% 33.91%
Horace Mann Educator 40.67 0.64% 0.26 12146 40.52 40.45 40.80 100 40.55 40.63 200 3.70% -3.88%
Host Hotels & Resort 16.62 -0.60% -0.10 914231 16.68 16.61 16.79 1600 16.61 16.62 3600 3.02% 14.29%
Huntington Bancshare 16.46 -1.44% -0.24 1966111 16.70 16.45 16.75 12100 16.46 16.47 18900 5.96% 32.22%
IA Financial Corp 74.35 0.83% 0.61 21176 73.71 73.71 74.38 100 74.32 74.39 200 2.08% 33.64%
IGM Financial 47.80 -0.19% -0.09 39170 47.83 47.71 47.93 100 47.78 47.81 300 5.46% 38.77%
Intact Financial Co. 169.01 0.68% 1.14 48315 168.08 168.08 169.87 400 168.97 169.04 100 0.95% 11.38%
Intercontinental Exc 130.09 -0.10% -0.13 328070 130.25 129.24 130.46 300 130.06 130.13 200 1.46% 12.95%
International Bancsh 42.18 -0.96% -0.41 11958 42.52 42.17 43.00 200 42.02 42.14 100 4.62% 13.76%
Invesco 25.04 -1.49% -0.38 749720 25.34 25.03 25.48 800 25.04 25.05 1200 3.92% 45.84%
Invesco Mortgage Cap 3.21 1.10% 0.04 1011025 3.19 3.18 3.23 9400 3.20 3.21 17700 -2.46% -6.21%
Jones Lang Lasalle 253.62 -0.28% -0.70 24369 253.56 253.56 256.15 100 253.25 253.71 200 -0.81% 71.41%
JPMorgan Chase 169.38 -0.85% -1.46 2161854 170.75 169.29 171.33 200 169.37 169.39 200 6.11% 34.45%
KEMPER CORP. DL-,10 65.78 0.65% 0.42 41905 64.95 64.76 65.97 100 65.70 65.82 100 -1.24% -14.94%
Keycorp 23.72 0.00% 0.00 4078609 24.00 23.69 24.57 1300 23.72 23.73 700 4.59% 44.55%
Kilroy Realty Co. 69.63 -0.73% -0.51 78246 69.97 69.56 70.37 100 69.60 69.64 100 1.74% 22.20%
Kimco Realty 23.04 -0.88% -0.20 569902 23.25 23.00 23.28 600 23.03 23.04 900 3.94% 54.83%
Laurentian Bank of C 40.65 0.15% 0.06 86434 40.60 40.51 40.70 300 40.62 40.65 100 1.00% 30.10%
Lexington Realty Tru 14.72 -0.03% -0.01 237635 14.75 14.70 14.81 1000 14.72 14.73 1500 1.66% 38.70%
Lincoln National 75.01 -0.99% -0.75 510036 75.45 74.94 76.29 200 74.99 75.03 100 6.54% 50.59%
Loews 57.54 -0.93% -0.54 48749 57.73 57.54 58.10 200 57.53 57.56 100 3.42% 29.01%
M and T Bank 157.88 -1.58% -2.53 372289 160.06 157.77 160.64 100 157.77 157.89 2000 7.49% 26.01%
Macerich 18.64 -0.37% -0.07 564423 18.65 18.59 18.84 300 18.63 18.64 300 5.95% 75.35%
Mack-Cali Realty Co. 18.43 -0.27% -0.05 53313 18.50 18.40 18.59 400 18.41 18.44 300 2.50% 48.31%
Manulife Financial 25.13 0.32% 0.08 853312 25.00 24.95 25.32 4100 25.12 25.13 3400 2.20% 10.60%
Markel 1317.00 -0.51% -6.71 13498 1320.28 1311.20 1323.71 40 1316.73 1317.99 60 4.22% 28.11%
Marsh & McLennan Cos 167.60 1.06% 1.75 893768 166.85 165.32 168.84 100 167.54 167.66 200 5.36% 41.75%
MasterCard 354.18 -0.73% -2.60 1040692 354.60 347.27 356.00 100 354.09 354.24 100 4.21% -0.05%
MBIA 14.91 0.57% 0.09 97908 14.93 14.81 14.99 100 14.90 14.93 100 20.08% 125.38%
Mercury General Co. 55.74 0.38% 0.21 15391 55.52 55.50 55.86 200 55.64 55.79 400 -0.95% 6.36%
MetLife 65.77 -1.25% -0.83 476454 66.29 65.73 66.65 100 65.76 65.77 500 3.82% 41.85%
MFA Financial 4.71 0.32% 0.01 422948 4.67 4.67 4.73 4400 4.70 4.71 9600 0.43% 20.57%
Mid-America Apartmen 198.95 -0.35% -0.70 35854 199.90 198.74 199.90 100 198.96 199.11 100 1.77% 57.59%
Moodys 374.95 0.81% 3.01 92595 370.87 367.52 375.12 200 374.67 375.12 100 2.90% 28.15%
Morgan Stanley 100.51 -0.15% -0.15 1448169 100.36 100.18 101.75 400 100.50 100.52 200 2.12% 46.88%
MSCI 632.06 1.40% 8.70 77090 623.32 621.70 632.56 200 630.60 632.26 100 4.19% 39.60%
NASDAQ Inc 200.06 0.45% 0.91 312602 198.93 196.66 200.50 300 199.97 200.25 200 0.88% 50.04%
National Bank of Can 102.66 0.42% 0.43 122028 102.07 102.07 103.04 200 102.64 102.68 300 1.59% 42.70%
National Retail Prop 46.22 -0.39% -0.18 87877 46.45 46.21 46.52 100 46.22 46.24 200 1.24% 13.39%
New York Community B 14.02 -0.60% -0.09 1028774 14.06 13.99 14.14 4900 14.01 14.02 3800 2.17% 33.65%
Northern Trust 125.80 0.23% 0.29 311869 126.30 125.60 126.73 100 125.59 125.78 300 8.33% 34.75%
Ocwen Financial Co. 32.34 -1.72% -0.56 12870 32.95 32.34 33.16 200 32.23 32.45 200 13.33% 13.80%
Old National Bancorp 17.50 -1.52% -0.27 445716 17.74 17.47 17.79 1800 17.50 17.51 1000 5.33% 7.31%
Old Republic Interna 24.88 -0.76% -0.19 259014 25.06 24.88 25.15 600 24.88 24.89 1000 3.72% 27.19%
Omega Healthcare Inv 31.29 -1.07% -0.34 674376 31.60 31.26 31.64 600 31.28 31.29 300 3.70% -12.91%
Onex Co. 97.56 -0.03% -0.03 24726 97.65 97.12 98.26 200 97.27 97.46 500 8.66% 33.56%
PacWest Bancorp. 46.82 -2.74% -1.32 150771 48.03 46.74 48.03 100 46.80 46.84 100 2.16% 89.53%
PARK NATIONAL DL 6,2 126.00 0.06% 0.08 1703 125.19 125.19 126.02 200 125.13 125.86 200 0.90% 19.91%
Peoples United Finan 18.50 -1.65% -0.31 1036886 18.66 18.50 18.82 2700 18.50 18.51 3200 7.55% 45.48%
PIEDMONT OFF. RLTY T 18.71 -0.43% -0.08 62884 18.76 18.71 18.88 600 18.69 18.71 400 1.18% 15.77%
PNC Financial Servic 211.41 -0.65% -1.39 344482 212.72 211.37 213.50 100 211.45 211.49 100 5.47% 42.82%
POTLATCHDELTIC CORP. 53.47 -1.00% -0.54 49731 54.06 53.47 54.19 100 53.45 53.51 200 -0.44% 7.98%
Power Corporation of 42.32 0.12% 0.05 238611 42.13 42.13 42.36 800 42.30 42.31 900 0.28% 44.61%
Principal Financial 69.14 -0.90% -0.63 141972 69.43 69.09 69.85 200 69.13 69.15 100 4.10% 40.64%
Proassurance Co. 23.22 1.89% 0.43 22316 22.79 22.79 23.25 100 23.19 23.24 200 -0.04% 28.11%
Progressive 93.80 -0.74% -0.70 778353 94.71 93.51 94.79 300 93.79 93.81 100 4.05% -4.43%
Prologis 145.56 1.50% 2.15 1025080 144.26 143.83 145.95 200 145.56 145.58 200 7.11% 43.91%
Prosperity Bancshare 75.94 -0.39% -0.30 32363 76.24 75.68 76.24 100 75.90 75.98 100 4.45% 9.92%
Provident Financialr 24.74 -0.56% -0.14 20720 24.87 24.72 24.93 200 24.73 24.75 100 1.76% 38.53%
Prudential Financial 113.14 -0.75% -0.86 275372 113.50 113.11 114.63 100 113.13 113.15 200 6.10% 46.02%
Public Storage 322.29 -0.05% -0.15 84215 323.73 320.25 324.03 200 322.23 322.46 200 1.61% 39.63%
Raymond James Financ 98.00 -3.61% -3.67 1630461 97.41 97.37 99.93 200 97.97 98.11 100 5.38% 59.41%
Rayonier 36.82 -0.41% -0.15 36174 37.13 36.80 37.13 100 36.80 36.82 100 -0.40% 25.83%
Realty Income 71.74 0.53% 0.38 968747 71.36 71.28 71.80 400 71.73 71.74 500 3.78% 14.78%
Redwood Trust 13.99 0.00% 0.00 159460 13.98 13.98 14.10 800 13.99 14.00 1500 1.30% 59.34%
Regency Centers 70.61 -0.76% -0.54 81031 70.95 70.56 71.15 100 70.60 70.63 100 1.74% 56.06%
Regions Financial 23.32 -0.85% -0.20 3137176 23.45 23.29 23.66 3200 23.31 23.32 1900 8.24% 45.91%
Reinsurance Group of 119.20 -0.97% -1.17 40341 119.78 118.83 120.26 100 119.17 119.24 100 1.57% 3.86%
RenaissanceRe 148.15 0.54% 0.80 54448 147.21 147.21 148.87 200 148.07 148.13 100 0.92% -11.14%
Riocan Real Estate I 22.70 -0.22% -0.05 377801 22.65 22.65 22.75 2600 22.69 22.70 400 1.43% 35.82%
RLI CORP. DL 1 107.67 1.05% 1.12 16337 107.29 106.97 107.99 100 107.36 107.68 300 4.69% 2.30%
Royal Bank of Canada 132.43 0.22% 0.29 480095 131.98 131.98 132.69 7200 132.40 132.41 300 2.70% 26.34%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 63.95 1.44% 0.91 93355 63.36 63.36 64.81 100 63.88 63.99 400 5.67% 9.69%
Selective Insurance 78.34 0.46% 0.36 13266 77.86 77.86 78.51 100 78.11 78.28 100 0.81% 16.42%
Service Properties T 11.32 0.53% 0.06 72747 11.22 11.14 11.39 100 11.31 11.32 500 -1.66% -2.00%
Signature Bank 307.50 -0.74% -2.29 95809 310.87 306.99 311.21 100 307.51 308.00 100 4.00% 128.98%
Simon Property Group 144.30 -0.46% -0.66 417759 144.50 143.81 145.04 100 144.27 144.30 100 5.69% 69.98%
SL Green Realty 73.33 -1.51% -1.12 343851 74.50 73.04 76.09 5000 73.30 73.35 100 -0.81% 21.42%
SLM CORPORATION 18.53 3.75% 0.67 963208 18.72 18.42 19.21 1800 18.52 18.54 200 4.44% 44.15%
SMARTCENTRES REIT V. 31.41 -0.10% -0.03 56399 31.35 31.35 31.47 7100 31.40 31.42 1100 1.91% 36.22%
St. Joe 46.47 1.46% 0.67 24396 45.76 45.76 46.68 100 46.34 46.45 200 3.85% 7.89%
Starwood Property Tr 25.96 0.77% 0.20 398490 25.83 25.78 26.00 1000 25.95 25.96 500 1.54% 33.47%
State Street 98.95 -0.42% -0.42 691464 99.31 98.76 100.36 300 98.94 98.95 100 10.89% 36.53%
Stifel Financial Co. 74.94 -1.64% -1.25 121150 75.78 74.82 76.29 100 74.87 74.99 200 5.85% 50.99%
Sun Life Financial 69.99 0.34% 0.24 198883 69.81 69.73 70.21 600 69.97 69.99 600 1.91% 23.23%
Sunstone Hotel Inves 12.38 -0.04% -0.01 238834 12.34 12.29 12.46 2100 12.39 12.40 1600 1.81% 9.36%
SVB Financial 698.93 -0.90% -6.34 95539 704.29 697.97 707.42 100 699.05 700.58 100 5.62% 81.85%
Synovus Financial Co 49.06 -0.69% -0.34 267776 49.01 48.90 49.48 300 48.94 49.02 300 9.22% 52.61%
T. Rowe Price Group 203.94 -0.33% -0.67 183186 204.32 203.40 204.97 200 203.84 204.05 100 6.94% 35.15%
Tanger Factory Outle 18.02 -0.55% -0.10 99653 18.05 17.93 18.16 100 18.01 18.02 200 7.35% 81.93%
TFS Financial Co. 19.97 -0.15% -0.03 20705 19.96 19.96 20.07 100 19.95 19.98 200 -0.45% 13.44%
TMX Group 133.00 -0.02% -0.03 17265 133.06 132.39 133.45 100 132.97 133.03 200 -1.59% 4.63%
Toronto-Dominion Ban 88.75 -0.40% -0.36 521876 89.12 88.75 89.18 900 88.74 88.75 700 4.79% 23.90%
Travelers Companies 160.28 1.00% 1.59 266644 158.16 158.16 160.37 300 160.24 160.33 200 1.47% 13.05%
Truist Financial 63.60 -0.44% -0.28 970123 63.88 63.55 64.31 700 63.59 63.60 200 6.61% 33.28%
TRUSTMARK CORP. 33.59 -0.06% -0.02 19905 33.57 33.31 33.69 100 33.54 33.59 100 2.38% 23.07%
Two Harbors Investme 6.75 0.22% 0.01 515437 6.74 6.74 6.79 4400 6.75 6.76 9600 1.66% 5.81%
U.S. Bancorp 62.13 -0.72% -0.45 1104795 62.57 62.10 62.79 200 62.13 62.14 600 1.82% 34.32%
UDR 54.63 -0.16% -0.09 280567 54.83 54.46 54.88 100 54.61 54.63 100 0.68% 42.39%
UMB Financial Co. 102.03 -0.08% -0.09 44974 102.27 101.78 102.42 100 102.00 102.14 100 2.82% 48.02%
Umpqua Hldgs. 20.87 -1.88% -0.40 325469 20.81 20.61 21.07 400 20.87 20.88 300 5.87% 40.49%
United Bankshares 36.84 0.00% 0.00 101755 36.77 36.41 36.93 200 36.81 36.85 300 2.91% 13.70%
Unum Group 28.08 -1.92% -0.55 507365 28.55 28.08 28.64 700 28.08 28.09 400 5.84% 24.80%
Valley National Banc 13.71 -1.05% -0.14 201063 13.80 13.71 13.83 3100 13.71 13.72 4200 1.84% 42.15%
Ventas 56.47 -0.76% -0.43 137798 56.95 56.34 57.00 100 56.46 56.47 100 3.27% 16.03%
Visa 229.62 -0.78% -1.80 2150250 230.70 226.30 230.83 100 229.60 229.68 200 4.03% 5.80%
Vornado Realty Trust 45.21 -1.55% -0.71 146182 45.95 45.17 46.12 300 45.18 45.21 300 3.56% 22.98%
W.R. Berkley 78.95 0.60% 0.47 73675 78.35 78.08 79.08 100 78.92 78.95 100 3.11% 18.16%
Washington Federal 36.22 0.03% 0.01 61646 36.18 35.99 36.37 100 36.20 36.26 400 4.26% 40.68%
Washington Real Esta 25.36 -0.86% -0.22 111649 25.56 25.28 25.74 100 25.35 25.36 200 -0.51% 18.26%
Webster Financial Co 57.93 -1.16% -0.68 208618 58.51 57.62 58.51 100 57.91 57.97 400 3.92% 39.05%
Wells Fargo 50.05 -0.21% -0.10 5255455 49.95 49.87 50.60 1300 50.05 50.06 1700 8.93% 66.20%
Welltower Inc 84.26 -0.38% -0.32 239799 84.80 84.16 85.06 300 84.24 84.27 100 1.55% 30.89%
WESTAMERICA BANCORPO 55.79 0.31% 0.17 11959 55.47 55.27 56.18 100 55.72 55.96 300 2.66% 0.60%
WESTERN UNION 19.80 -1.12% -0.23 1167316 20.17 19.75 20.28 1400 19.80 19.81 800 -1.62% -8.71%
Weyerhaeuser 36.97 -0.92% -0.34 691053 37.31 36.95 37.70 900 36.96 36.97 100 -0.24% 11.27%
WHITE MTNS INS. GRP 1093.90 0.67% 7.25 3375 1089.98 1082.93 1093.90 100 1076.74 1089.00 100 -0.28% 8.59%
Wintrust Financial C 91.50 -0.35% -0.33 120578 91.68 90.48 92.08 100 91.30 91.54 200 10.97% 50.30%
Zions Bancorp. 63.82 -1.97% -1.28 224037 65.01 63.76 65.29 100 63.82 63.85 100 4.76% 49.86%