28.07.2021 16:19:18
DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1624.48
USD
-7.5800
-0.46%
28.07.2021 16:04
 
Chart
Kursdaten
Kurs 1624.48 Eröffnung 1632.14
Diff. absolut -7.58 Tages-Hoch 1634.86
Diff. % -0.46 % Tages-Tief 1623.37
Volumen - Umsatz -
Schlusskurs vom 28.07.2021 1632.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 16:04
Währung USD Aktualisierungsstand 28.07.2021 / 16:19
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 23.87% 1657.7 1279.3
1 Woche 1.57% 1635.5 1606.8
1 Monat 0.38% 1639.7 1562.3
3 Monate 3.76% 1657.7 1557.8
6 Monate 26.80% 1657.7 1279.3
1 Jahr 47.84% 1657.7 1066.2
3 Jahre 43.78% 1657.7 781.5
32.56
26.51
1.13
23.87
12.31
SMI
-0.54
SMI
SMI
2019
2020
2021
{"2019":{"performance":32.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"13521301"},"2020":{"performance":-0.54,"chartHeight":8.4634859380761,"year":2020,"ID_NOTATION":"13521301"},"2021":{"performance":23.87,"chartHeight":25.147227015185,"year":2021,"ID_NOTATION":"13521301"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 16:19:15
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
Affiliated Managers 158.28 -5.56% -9.32 38041 164.14 156.48 165.83 100 157.35 158.78 100 0.59% 64.80%
AFLAC 53.70 -0.19% -0.10 408101 54.00 53.45 54.27 600 53.69 53.70 100 1.55% 20.98%
AGF ManagementPref. 7.50 -0.27% -0.02 7380 7.54 7.48 7.55 500 7.50 7.51 200 -0.53% 23.68%
AGNC Investment 16.05 -0.83% -0.14 1159635 16.20 16.01 16.26 2400 16.04 16.05 4700 -0.43% 3.72%
Alexandria Real Est. 199.24 -0.75% -1.51 54476 200.00 199.01 201.00 100 199.09 199.32 100 2.93% 12.64%
ALLIED PROP.REAL EST 45.82 -0.59% -0.27 14518 46.42 45.66 46.55 100 45.75 45.78 200 1.61% 21.83%
Allstate Corp 130.00 -1.10% -1.45 95612 131.56 129.80 132.11 100 129.97 130.08 300 2.83% 19.58%
American Campus Comm 50.23 -1.37% -0.70 73883 50.86 50.11 50.90 100 50.18 50.26 200 0.73% 19.08%
American Express 170.23 -1.57% -2.71 3415231 173.00 170.11 173.45 100 170.22 170.28 100 2.41% 43.03%
American Financial G 124.42 -0.99% -1.24 41530 126.15 124.09 126.50 100 124.27 124.51 100 -1.36% 43.41%
American Internation 46.92 -1.05% -0.50 273545 47.57 46.87 47.75 100 46.91 46.92 100 0.40% 25.25%
AMERICAN NATL GRP DL 155.04 -0.65% -1.02 1490 156.92 155.01 156.92 200 153.97 156.36 400 -1.50% 62.36%
American Tower 285.75 -0.39% -1.13 127468 286.94 285.31 287.30 100 285.69 285.81 100 1.37% 27.81%
Ameriprise Financial 250.42 0.35% 0.87 39469 251.55 249.84 252.76 100 250.21 250.57 100 1.52% 28.42%
Annaly Capital Manag 8.44 -0.35% -0.03 2118911 8.48 8.43 8.55 45500 8.43 8.44 4200 -0.94% 0.24%
Aon PLC A 260.13 0.21% 0.55 1237327 261.00 259.13 262.28 200 260.08 260.46 100 13.46% 22.87%
Apartment Investment 6.91 0.14% 0.01 123911 6.93 6.90 7.00 3500 6.90 6.91 800 0.88% 30.68%
Arch Capital Group 38.02 -1.32% -0.51 273280 38.67 37.94 38.79 400 38.01 38.05 400 1.69% 6.82%
Argo Group Intl 50.30 -0.71% -0.36 9699 50.89 50.27 51.23 100 50.08 50.44 200 -1.00% 15.93%
ARTIS REAL EST.INV.T 11.79 -0.08% -0.01 67458 11.84 11.77 11.87 1200 11.79 11.80 600 0.43% 10.69%
Associated Banc-Corp 19.38 0.36% 0.07 191449 19.65 19.36 19.65 700 19.39 19.40 400 1.21% 13.26%
Assurant 155.64 -0.69% -1.08 14861 157.40 155.56 157.88 200 155.64 155.88 200 1.68% 15.05%
Assured Guaranty 46.13 -1.11% -0.52 21139 46.86 46.12 47.04 1100 46.15 46.27 100 0.67% 48.14%
Avalonbay Communitie 228.67 0.17% 0.39 41554 228.34 227.98 229.50 200 228.22 228.59 100 -0.20% 42.29%
Axis Capital 50.17 -0.32% -0.16 50621 50.91 49.90 51.48 400 50.12 50.26 100 2.42% -0.12%
BancorpSouth 25.54 0.12% 0.03 26522 25.75 25.52 25.77 100 25.52 25.56 300 -0.47% -7.03%
Bank of America 37.90 -0.22% -0.09 5209565 38.19 37.84 38.28 8400 37.89 37.90 1800 0.77% 25.31%
Bank of Hawaii Co. 83.43 -0.50% -0.42 9847 83.99 83.43 84.71 100 83.43 83.66 100 1.71% 9.44%
Bank of Montreal 125.18 -0.18% -0.22 104029 125.56 125.13 125.84 400 125.16 125.19 100 1.84% 29.57%
Bank of New York Mel 50.03 -0.31% -0.15 414254 50.41 49.99 50.47 600 50.04 50.05 200 1.52% 18.26%
Bank of Nova Scotia 77.71 -0.23% -0.18 184073 77.90 77.63 78.05 500 77.71 77.72 400 0.31% 13.21%
Berkley, W.R. Co. 73.31 -1.30% -0.96 40356 74.56 73.20 74.86 100 73.24 73.35 100 -2.08% 11.82%
Berkshire Hathaway ' 278.69 -0.74% -2.09 341436 280.80 278.54 280.98 100 278.66 278.72 100 1.40% 21.09%
Blackrock 856.46 -0.63% -5.42 32306 861.62 855.05 864.05 200 855.72 857.00 100 -1.93% 19.45%
BOARDWALK REAL EST. 45.00 0.51% 0.23 5941 44.85 44.75 45.09 100 44.95 45.01 200 -0.62% 32.69%
BOK FINL CORP. DL-,0 82.03 -0.13% -0.11 4025 82.83 81.87 82.83 100 81.82 81.99 200 0.97% 19.95%
Boston Properties 117.19 0.82% 0.95 175225 117.77 117.07 119.14 200 117.12 117.26 100 0.17% 22.97%
Brandywine Realty Tr 13.97 0.11% 0.01 173905 14.06 13.97 14.17 900 13.97 13.98 700 -1.48% 17.21%
Brookfield Asset Mgm 66.15 0.75% 0.49 177376 65.88 65.29 66.58 500 66.14 66.16 500 5.29% 24.78%
Brown & Brown 54.44 -0.62% -0.34 110623 54.78 54.34 54.97 700 54.42 54.45 100 2.60% 15.55%
Camden Property Trus 146.37 -0.32% -0.47 36770 146.66 145.88 147.60 100 146.20 146.41 200 0.03% 46.96%
Canaccord Genuity 13.36 0.45% 0.06 20969 13.32 13.30 13.43 300 13.35 13.37 600 2.62% 19.18%
Canadian Imperial Bk 144.63 0.09% 0.13 88818 144.76 144.40 145.20 300 144.61 144.65 300 2.48% 32.91%
Canadian Western Ban 34.03 -0.23% -0.08 11801 34.26 34.00 34.26 200 34.01 34.04 100 1.58% 19.18%
Capital One 160.60 -1.19% -1.94 177903 163.04 160.53 163.29 100 160.63 160.66 100 2.89% 64.43%
Capitol Federal Fina 11.20 0.27% 0.03 39665 11.19 11.19 11.39 400 11.20 11.21 400 -0.53% -10.64%
Cathay General Banco 37.11 0.24% 0.09 20855 37.28 37.07 37.57 100 37.10 37.16 100 0.60% 15.00%
CBL & Associates Pro 0.12 0.00% 0.00 6024 0.14 0.12 0.14 6100 0.09 0.14 3600 -10.71% 201.20%
CBRE Group 'A' 90.96 -0.43% -0.39 243364 91.35 90.83 91.74 100 90.92 90.99 300 8.93% 45.65%
CDN APARTMENT PROP. 61.84 -0.80% -0.50 24173 61.51 61.51 62.23 300 61.82 61.86 100 1.65% 24.70%
Charles Schwab 67.38 0.01% 0.01 328178 67.65 67.33 68.05 100 67.37 67.39 200 -0.84% 27.02%
CHARTWELL RETIREM.RE 13.25 0.53% 0.07 74229 13.21 13.20 13.30 300 13.25 13.26 600 -0.45% 17.78%
Chimera Investment C 14.54 0.10% 0.01 356378 14.53 14.53 14.65 1000 14.54 14.55 600 0.00% 41.76%
Chubb Ltd 166.53 -1.65% -2.79 203778 173.00 166.00 173.25 200 166.36 166.54 200 0.98% 10.01%
CI Financial Co. 22.56 0.00% 0.00 18730 22.53 22.52 22.63 100 22.56 22.57 800 -0.62% 42.97%
Cincinnati Financial 114.00 -1.76% -2.04 41234 116.46 113.77 116.46 200 113.92 114.09 500 -0.96% 32.83%
CIT Group 48.24 -0.10% -0.05 30820 48.60 48.24 48.91 100 48.20 48.37 500 3.05% 34.51%
Citigroup 67.77 -0.32% -0.21 2788175 68.32 67.67 68.46 200 67.76 67.77 500 2.55% 10.25%
CME Group 212.56 0.30% 0.64 104765 209.78 209.04 214.18 200 212.01 212.51 300 1.60% 16.41%
CNO Financial Group 22.72 -0.44% -0.10 58535 22.92 22.70 23.08 500 22.70 22.73 400 0.44% 2.65%
Colliers Internation 154.17 1.27% 1.94 6555 154.99 153.85 156.79 100 154.14 154.74 100 5.85% 34.38%
Comerica 67.30 -0.49% -0.33 63711 68.20 67.14 68.33 100 67.25 67.33 500 3.00% 21.07%
COMINAR REAL EST.INV 11.26 0.36% 0.04 16508 11.21 11.21 11.28 300 11.26 11.28 500 0.63% 38.35%
Commerce Bancshares 72.26 -0.28% -0.20 16140 72.66 72.26 73.22 300 72.21 72.41 100 0.17% 10.29%
Corporate office Pro 29.46 -0.37% -0.11 37426 29.71 29.46 29.89 100 29.45 29.47 200 -0.24% 13.38%
Cullen/Frost Bankers 104.95 0.30% 0.31 12400 104.61 104.61 105.86 100 104.67 104.97 100 1.13% 19.96%
Diamondrock Hospital 8.63 -1.15% -0.10 311396 8.73 8.63 8.88 400 8.63 8.64 1200 -1.69% 5.82%
Digital Realty Trust 154.77 -0.39% -0.61 36345 155.31 154.22 155.33 200 154.72 154.85 200 -1.03% 11.38%
Discover Financial S 122.37 -1.71% -2.13 154108 124.50 122.29 124.93 300 122.32 122.47 100 2.66% 37.52%
Diversified Healthca 3.95 -0.75% -0.03 30273 4.01 3.93 4.02 2100 3.94 3.95 700 -1.49% -3.40%
Douglas Emmett 33.60 -0.12% -0.04 13367 33.72 33.51 33.93 200 33.56 33.60 200 -1.92% 15.28%
DREAM OFFICE R.E.I. 22.42 0.27% 0.06 7921 22.37 22.33 22.49 300 22.41 22.45 100 0.99% 12.93%
Duke Realty Co. 51.11 -0.35% -0.18 116499 51.30 51.08 51.32 100 51.10 51.12 300 0.43% 28.32%
DUNDEE CORP. A 1.67 -0.60% -0.01 471 1.65 1.65 1.67 2900 1.67 1.68 2600 4.35% 20.86%
E-L FINL CORP. LTD 928.00 - - - - - - 100 926.00 944.85 100 0.00% 0.00%
East West Bancorp 71.07 -0.24% -0.17 19916 71.73 70.99 72.27 100 71.05 71.18 100 3.73% 40.49%
EastGroup Properties 176.54 0.24% 0.43 11216 176.95 175.93 177.40 100 176.50 177.39 100 0.42% 27.56%
EPR Properties 52.32 -0.23% -0.12 114067 54.38 52.06 54.38 100 52.17 52.33 100 -2.00% 61.35%
Equifax 255.65 -1.02% -2.65 20270 258.89 255.65 259.45 100 255.50 255.83 200 0.67% 33.94%
Equity Commonwealth 26.66 -0.11% -0.03 43760 26.71 26.62 26.82 800 26.66 26.67 400 -1.40% -2.16%
Equity Lifestyle Pro 83.07 -0.11% -0.09 71362 83.05 82.89 83.69 100 83.02 83.10 100 2.07% 31.25%
Equity Residential 85.07 0.27% 0.23 159563 84.83 84.78 85.83 100 85.02 85.11 100 -0.05% 43.12%
ERIE INDEMNITY CO. A 184.00 -0.08% -0.14 3753 184.62 183.01 185.84 100 183.49 184.85 100 -0.22% -25.02%
Essex Property Trust 331.15 -0.20% -0.65 10227 332.91 331.06 333.18 100 330.73 331.30 100 0.32% 39.75%
Everest Re Group 242.78 -0.92% -2.25 42800 244.69 242.51 247.88 100 242.49 243.10 100 1.57% 4.67%
EXTENDICARE INC. 8.32 -0.60% -0.05 12448 8.33 8.32 8.36 900 8.32 8.33 1100 -1.88% 26.05%
Extra Space Storage 173.21 0.82% 1.41 70162 172.46 171.32 173.74 300 173.12 173.30 100 0.67% 48.28%
EZCORP 5.77 0.58% 0.03 10110 5.75 5.75 5.82 300 5.77 5.78 100 -0.69% 19.83%
F.N.B. Corp. 11.43 -0.17% -0.02 153159 11.53 11.42 11.56 4700 11.42 11.43 400 0.88% 20.53%
Fairfax Financial 512.43 -0.61% -3.13 10975 515.81 510.06 517.31 200 512.10 514.58 100 -2.36% 18.83%
Federal Realty Inves 116.24 -1.42% -1.68 23734 118.24 116.24 118.46 100 116.21 116.56 100 0.92% 38.53%
Federated Hermes B 32.17 -0.09% -0.03 21963 32.37 32.17 32.68 100 32.17 32.24 300 -0.80% 11.46%
Fifth Third Bancorp 36.19 -0.52% -0.19 562013 36.26 36.13 36.63 1100 36.18 36.19 100 1.17% 31.96%
First American Finan 65.59 0.44% 0.28 45648 65.49 65.24 65.67 100 65.55 65.67 100 3.60% 26.50%
First Capital REIT 18.24 0.44% 0.08 85710 18.07 18.07 18.27 900 18.24 18.26 400 0.67% 34.02%
FIRST FIN. BANKSHS D 48.28 0.94% 0.45 26483 48.36 48.27 48.70 100 48.18 48.28 100 -0.73% 32.22%
First Horizon 15.38 0.07% 0.01 305460 15.52 15.36 15.57 2500 15.38 15.39 800 -0.52% 20.45%
First Midwest Bancor 17.94 -0.06% -0.01 25072 17.97 17.92 18.14 300 17.94 17.95 100 0.84% 12.75%
FIRST NATIONAL FIN. 46.96 -5.61% -2.79 25337 48.92 46.80 48.92 100 47.00 47.10 100 1.12% 19.94%
First Republic Bank 195.27 0.26% 0.50 43252 195.21 194.38 196.72 100 195.13 195.47 200 0.79% 32.71%
Franklin Resources 29.19 -0.85% -0.25 281351 29.71 29.16 29.79 300 29.18 29.19 200 0.41% 17.81%
Franklin Street Prop 5.14 -0.19% -0.01 10183 5.21 5.14 5.23 500 5.13 5.15 400 1.98% 17.85%
Fulton Financial Co. 15.25 -0.39% -0.06 89869 15.39 15.22 15.43 700 15.25 15.26 700 -0.07% 20.36%
Gallagher & , Arthur 138.19 -1.52% -2.14 61945 139.99 138.05 139.99 100 138.17 138.33 100 0.76% 13.43%
Genworth Financial ' 3.31 0.30% 0.01 186353 3.32 3.30 3.38 12100 3.30 3.31 4400 2.17% -12.70%
Glacier Bancorp 51.02 0.18% 0.09 26081 51.27 51.02 52.05 200 51.01 51.18 400 -1.18% 10.69%
Globe Life 93.63 0.24% 0.22 22445 93.80 93.43 94.38 200 93.57 93.78 200 0.33% -1.63%
Goldman Sachs Group 373.60 -0.33% -1.24 202253 375.81 373.29 377.44 100 373.61 373.96 100 2.76% 42.14%
Great-West Lifeco 37.22 -0.13% -0.05 24998 37.31 37.21 37.40 500 37.23 37.26 600 1.94% 22.80%
Greenhill & 15.70 -0.06% -0.01 2920 15.76 15.70 15.94 200 15.52 15.78 300 5.37% 29.41%
H+R REAL EST.INV.UTS 16.94 1.19% 0.20 86630 16.80 16.80 16.96 900 16.93 16.94 200 0.54% 25.96%
Hancock Whitney 43.45 -0.50% -0.22 13225 43.86 43.40 44.06 300 43.30 43.50 100 4.42% 28.37%
Hanover Insurance Gr 130.59 -0.46% -0.60 20841 136.64 129.40 136.64 300 130.38 130.98 100 -1.78% 12.21%
Hartford FS 60.79 -1.79% -1.11 108567 62.26 60.79 62.56 200 60.87 61.01 100 -0.69% 26.38%
Healthcare Realty Tr 31.75 -0.06% -0.02 28299 31.88 31.67 31.89 400 31.72 31.74 100 0.32% 7.33%
Healthpeak Propertie 36.80 -0.46% -0.17 252875 36.96 36.76 37.07 1800 36.79 36.80 100 2.69% 22.30%
Highwoods Properties 47.50 0.79% 0.37 74377 47.49 47.16 47.99 300 47.32 47.51 100 -0.51% 18.93%
Home Capital Group 37.89 -0.05% -0.02 6389 38.04 37.85 38.09 100 37.86 37.92 100 3.61% 27.64%
Horace Mann Educator 38.86 -0.84% -0.33 5041 39.38 38.86 39.38 200 38.85 39.01 100 1.53% -6.78%
Host Hotels & Resort 15.96 -0.53% -0.09 357664 16.04 15.94 16.23 900 15.95 15.96 900 1.58% 9.71%
Huntington Bancshare 13.87 -0.32% -0.04 917425 13.98 13.84 14.04 13300 13.86 13.87 2900 1.31% 10.13%
IA Financial Corp 65.84 -0.41% -0.27 13174 66.29 65.84 66.49 200 65.80 65.88 500 0.44% 19.81%
IGM Financial 43.40 -0.16% -0.07 16168 43.84 43.39 43.84 100 43.39 43.44 600 0.14% 25.96%
Intact Financial Co. 171.96 1.41% 2.39 397065 173.00 171.13 173.00 100 171.96 172.00 100 -0.30% 12.51%
Intercontinental Exc 120.74 -0.26% -0.31 188911 121.38 120.63 121.40 100 120.73 120.77 200 1.60% 5.00%
International Bancsh 38.66 -0.25% -0.10 3713 38.87 38.65 38.94 200 38.51 38.79 100 0.08% 3.53%
Invesco 23.75 -2.12% -0.51 704866 24.33 23.71 24.38 800 23.74 23.75 700 -3.46% 39.19%
Invesco Mortgage Cap 3.44 0.67% 0.02 632714 3.45 3.43 3.49 8400 3.44 3.45 9400 -2.29% 1.18%
Jones Lang Lasalle 213.40 0.43% 0.92 24878 212.49 212.46 214.86 200 213.43 213.70 100 9.11% 43.21%
JPMorgan Chase 151.50 0.03% 0.05 1094210 152.29 151.31 152.69 500 151.50 151.52 100 1.16% 19.19%
KEMPER CORP. DL-,10 67.81 -0.40% -0.27 4985 68.34 67.74 68.62 200 67.50 67.91 100 -1.19% -11.39%
Keycorp 19.41 0.23% 0.04 1186233 19.48 19.35 19.67 4200 19.40 19.41 5900 1.36% 17.98%
Kilroy Realty Co. 69.16 -0.45% -0.32 14889 69.72 69.09 69.98 300 69.10 69.23 200 -1.00% 21.03%
Kimco Realty 20.63 -0.43% -0.09 518680 20.84 20.56 20.99 1200 20.62 20.63 1000 -0.58% 38.04%
Laurentian Bank of C 41.86 -0.50% -0.21 6292 42.27 41.86 42.27 300 41.85 41.90 100 0.48% 34.84%
Lexington Realty Tru 12.85 -0.23% -0.03 146621 12.92 12.84 12.92 4700 12.84 12.85 700 1.50% 21.28%
Lincoln National 60.73 -0.39% -0.24 48656 61.46 60.57 61.79 300 60.70 60.76 100 2.66% 21.19%
Loews 53.15 -1.13% -0.60 45951 54.13 53.02 54.13 100 53.13 53.18 200 0.79% 19.39%
M and T Bank 133.22 -0.55% -0.74 69833 134.47 133.00 135.10 100 133.20 133.34 100 -0.80% 5.23%
Macerich 16.44 -0.72% -0.12 210251 16.62 16.42 16.86 400 16.44 16.46 400 -0.96% 55.20%
Mack-Cali Realty Co. 17.72 -0.56% -0.10 12893 17.87 17.72 17.96 300 17.68 17.75 400 0.79% 43.02%
Manulife Financial 23.89 0.04% 0.01 304362 23.91 23.88 24.03 4900 23.89 23.90 4800 0.63% 5.43%
Markel 1222.04 0.49% 5.99 4037 1220.00 1218.32 1234.49 10 1219.09 1224.98 30 0.21% 17.69%
Marsh & McLennan Cos 143.86 -1.58% -2.31 506111 144.74 143.80 145.44 100 143.80 143.88 100 3.54% 25.39%
MasterCard 387.30 -0.76% -2.97 369786 391.62 384.24 391.73 200 387.13 387.46 600 4.24% 9.34%
MBIA 12.64 -1.56% -0.20 18312 12.79 12.64 12.86 300 12.64 12.68 200 12.34% 95.14%
Mercury General Co. 60.63 -1.13% -0.69 11072 61.68 60.51 61.81 200 60.53 60.73 100 0.25% 17.45%
MetLife 57.27 -0.81% -0.47 323060 58.03 57.15 58.13 300 57.27 57.29 300 0.07% 22.98%
MFA Financial 4.64 -0.22% -0.01 354446 4.65 4.63 4.70 2300 4.64 4.65 13600 1.09% 19.54%
Mid-America Apartmen 187.27 -0.50% -0.94 64672 188.58 187.13 188.58 100 187.20 187.33 400 0.85% 48.56%
Moodys 380.83 -0.04% -0.14 159641 381.35 377.91 382.71 300 380.18 381.49 100 0.97% 31.26%
Morgan Stanley 95.88 -0.62% -0.60 982891 96.51 95.74 96.89 400 95.90 95.92 600 4.51% 40.79%
MSCI 591.41 1.23% 7.21 19408 588.91 586.27 593.44 100 590.78 592.78 100 3.66% 30.83%
NASDAQ Inc 185.17 -0.28% -0.52 54871 185.77 184.90 185.97 100 185.04 185.19 100 2.65% 39.89%
National Bank of Can 93.71 -0.13% -0.12 35510 93.89 93.60 94.05 100 93.70 93.73 100 0.62% 30.97%
National Retail Prop 49.41 -0.68% -0.34 43367 49.73 49.33 49.90 100 49.40 49.44 100 1.43% 21.58%
New York Community B 11.89 8.07% 0.89 4460935 11.40 11.30 12.05 2800 11.89 11.90 2000 -1.52% 4.27%
Northern Trust 111.67 -0.49% -0.55 19591 112.95 111.67 112.98 100 111.67 111.83 100 0.38% 20.49%
Ocwen Financial Co. 25.64 2.11% 0.53 5196 25.48 25.20 25.64 400 25.24 25.55 300 -3.90% -13.14%
Old National Bancorp 16.11 -0.15% -0.03 112332 16.13 16.08 16.27 1600 16.10 16.11 100 -0.25% -2.60%
Old Republic Intl Co 24.31 -0.90% -0.22 119710 24.59 24.27 24.65 300 24.30 24.31 1100 1.28% 24.45%
Omega Healthcare Inv 37.36 -0.37% -0.14 152913 37.57 37.35 37.71 300 37.35 37.37 800 0.54% 3.25%
Onex Co. 93.89 -0.65% -0.61 4978 94.83 93.76 94.83 300 93.88 93.94 100 4.03% 29.35%
PacWest Bancorp. 40.33 0.10% 0.04 24190 40.62 40.29 40.96 100 40.29 40.37 100 1.97% 58.62%
PARK NATIONAL DL 6,2 113.14 2.17% 2.40 3243 112.00 112.00 114.15 100 110.31 112.98 100 -0.22% 5.46%
Peoples United Finan 15.87 -0.47% -0.07 296529 16.01 15.83 16.09 2300 15.86 15.87 700 1.08% 23.28%
PIEDMONT OFF. RLTY T 18.90 -0.16% -0.03 47220 19.06 18.88 19.09 100 18.88 18.90 300 -1.20% 16.64%
PNC Financial Servic 183.00 -0.69% -1.27 56253 185.00 182.83 185.00 100 183.01 183.21 100 1.47% 23.67%
POTLATCHDELTIC CORP. 52.46 -1.19% -0.63 33576 53.14 52.40 53.47 100 52.43 52.54 300 4.04% 6.14%
Power Corporation of 39.21 -0.15% -0.06 108933 39.24 39.15 39.33 400 39.21 39.22 100 1.37% 34.35%
Principal Financial 62.18 -0.59% -0.37 237010 62.96 61.91 63.86 300 62.13 62.24 100 1.59% 26.08%
Proassurance Co. 20.41 -1.26% -0.26 4320 20.74 20.41 20.74 200 20.32 20.44 100 -2.82% 16.19%
Progressive 95.15 -0.76% -0.73 183805 95.88 95.00 95.95 100 95.13 95.18 300 1.55% -3.03%
Prologis 128.48 -0.55% -0.71 121143 129.13 128.37 129.13 100 128.45 128.50 100 0.94% 29.63%
Prosperity Bancshare 68.41 0.09% 0.06 21525 67.92 67.46 69.32 200 68.28 68.51 100 0.19% -1.46%
Provident Financialr 21.32 0.24% 0.05 6587 21.45 21.30 21.51 200 21.27 21.33 200 -0.89% 18.43%
Prudential Financial 100.16 -0.37% -0.37 115639 100.63 99.91 101.42 100 100.14 100.21 100 1.48% 28.77%
Public Storage 315.09 0.38% 1.19 53990 314.44 313.81 315.84 200 314.78 315.11 300 0.55% 35.93%
Raymond James Financ 128.34 -0.52% -0.67 29089 129.32 128.34 129.50 100 128.30 128.70 300 1.48% 34.84%
Rayonier 37.74 0.31% 0.12 24336 37.76 37.58 37.87 200 37.72 37.79 200 3.44% 28.08%
Realty Income 70.65 -0.55% -0.39 307587 71.35 70.57 71.35 300 70.64 70.65 200 1.12% 14.27%
Redwood Trust 11.81 0.17% 0.02 111889 11.79 11.79 11.92 1500 11.80 11.81 600 0.86% 34.28%
Regency Centers 64.60 -1.10% -0.72 18472 65.46 64.52 65.69 100 64.54 64.63 200 1.26% 43.28%
Regions Financial 19.25 -0.72% -0.14 630358 19.49 19.22 19.60 1500 19.25 19.26 2500 2.54% 20.29%
Reinsurance Group of 108.06 0.61% 0.66 64046 108.41 107.84 109.32 100 107.79 108.24 100 -1.77% -7.33%
RenaissanceRe 150.02 -0.76% -1.15 17101 151.17 150.02 152.52 100 150.03 150.39 100 0.26% -8.83%
Riocan Real Estate I 22.59 -0.04% -0.01 63842 22.60 22.53 22.70 600 22.59 22.60 2500 0.27% 34.93%
RLI CORP. DL 1 107.02 -0.57% -0.61 7769 108.21 106.61 108.24 100 106.97 107.16 200 0.65% 3.34%
Royal Bank of Canada 126.39 -0.12% -0.15 153981 126.51 126.27 126.82 200 126.39 126.40 200 0.44% 20.99%
- - - - - - - - - - - 0.00% 0.00%
SEI Investment 60.70 -0.24% -0.14 12041 60.88 60.56 61.20 200 60.61 60.71 100 -1.79% 5.88%
Selective Insurance 78.51 -0.18% -0.14 9852 79.06 78.24 79.12 100 78.20 78.46 100 0.59% 17.42%
Service Properties T 11.27 0.09% 0.01 73842 11.32 11.23 11.50 700 11.26 11.28 300 -0.62% -2.00%
Signature Bank 230.14 0.04% 0.10 31198 231.15 229.86 233.32 200 229.92 230.57 100 -2.32% 70.03%
Simon Property Group 125.11 -0.60% -0.76 168220 126.33 124.95 126.91 200 125.06 125.18 200 0.19% 47.60%
SL Green Realty 76.05 -0.18% -0.14 93336 76.60 75.62 76.80 1900 75.91 76.09 200 -1.26% 24.25%
SLM CORPORATION 18.71 -0.35% -0.07 155277 18.87 18.67 18.94 1000 18.71 18.72 200 -6.24% 51.57%
SMARTCENTRES REIT V. 30.25 -0.10% -0.03 20580 30.26 30.19 30.35 700 30.24 30.26 100 0.13% 31.20%
St. Joe 44.43 0.16% 0.07 5947 44.55 44.35 44.98 200 44.12 44.55 200 4.13% 4.50%
Starwood Property Tr 25.86 -0.35% -0.09 284600 25.95 25.85 26.18 300 25.86 25.87 600 1.17% 34.46%
State Street 85.48 -0.25% -0.21 79089 86.04 85.34 86.34 100 85.47 85.55 200 3.49% 17.75%
Stifel Financial Co. 65.31 0.48% 0.32 63711 64.76 64.68 66.26 300 65.05 65.31 100 2.14% 28.80%
Sun Life Financial 63.88 -0.14% -0.09 87983 64.03 63.84 64.28 500 63.87 63.90 200 0.82% 13.02%
Sunstone Hotel Inves 11.56 -0.34% -0.04 94960 11.68 11.53 11.78 1200 11.54 11.55 600 1.05% 2.38%
SVB Financial 556.96 0.48% 2.64 12617 558.36 556.22 563.06 100 556.47 558.30 100 -1.31% 42.93%
Synovus Financial Co 40.60 -0.10% -0.04 52982 40.99 40.59 41.21 100 40.60 40.66 100 -0.88% 25.55%
T. Rowe Price Group 202.00 -0.68% -1.39 81960 204.13 201.63 204.13 500 201.91 202.08 100 -0.44% 34.35%
Tanger Factory Outle 17.75 -1.28% -0.23 82264 17.97 17.75 18.14 500 17.75 17.79 100 1.35% 80.52%
TFS Financial Co. 19.53 0.41% 0.08 13026 19.59 19.46 19.73 100 19.48 19.55 200 -1.22% 10.32%
TMX Group 135.03 0.32% 0.43 5496 134.44 134.44 135.03 100 134.99 135.13 200 0.65% 5.87%
Toronto-Dominion Ban 82.96 -0.16% -0.13 223195 83.20 82.90 83.33 800 82.96 82.97 200 0.91% 15.53%
Travelers Companies 147.43 -1.31% -1.95 89777 149.84 147.24 150.25 100 147.36 147.50 100 -1.13% 6.42%
Truist Financial 54.69 -0.47% -0.26 460218 55.56 54.62 55.59 1300 54.71 54.73 700 1.63% 14.65%
TRUSTMARK CORP. 29.33 -4.43% -1.36 53480 30.02 29.05 30.79 700 29.15 29.32 500 2.40% 12.38%
Two Harbors Investme 6.42 0.08% 0.01 405240 6.42 6.41 6.50 5000 6.41 6.42 5400 1.10% 0.63%
U.S. Bancorp 55.85 -0.53% -0.30 464189 56.50 55.77 56.55 700 55.85 55.86 100 0.11% 20.52%
UDR 55.13 -0.14% -0.08 100477 55.29 55.03 55.52 100 55.10 55.14 100 1.92% 43.66%
UMB Financial Co. 89.09 0.50% 0.44 24807 87.92 87.92 89.78 400 89.06 89.56 200 1.85% 28.50%
Umpqua Hldgs. 18.72 -0.16% -0.03 125377 18.78 18.70 18.91 500 18.72 18.73 300 6.11% 23.84%
United Bankshares 34.63 -0.35% -0.12 22365 34.89 34.63 35.04 500 34.53 34.64 200 0.90% 7.25%
Unum Group 27.58 -0.79% -0.22 193042 27.96 27.51 28.06 700 27.57 27.58 200 2.73% 21.19%
Valley National Banc 12.81 0.27% 0.04 602513 12.89 12.77 12.89 5600 12.81 12.82 3600 0.39% 31.08%
Ventas 59.67 -0.62% -0.37 104478 60.29 59.63 60.36 100 59.65 59.67 100 -0.07% 22.43%
Visa 249.30 -0.65% -1.63 1634108 250.05 246.28 250.93 100 249.24 249.30 200 3.39% 14.72%
Vornado Realty Trust 44.18 -0.27% -0.12 64324 44.65 44.10 44.83 300 44.17 44.23 100 -1.20% 18.64%
Washington Federal 31.91 0.38% 0.12 16342 31.52 31.52 32.08 100 31.93 31.96 100 0.76% 23.50%
Washington Real Esta 24.57 -0.41% -0.10 19877 24.72 24.57 24.84 100 24.57 24.62 100 -0.36% 14.05%
Webster Financial Co 47.59 -0.06% -0.03 21046 48.04 47.49 48.22 100 47.57 47.63 100 0.46% 12.98%
Weingarten Realty In 31.21 -0.35% -0.11 109291 31.59 31.14 31.72 500 31.20 31.22 500 -2.31% 44.53%
Wells Fargo 45.21 0.16% 0.07 2583985 45.38 45.13 45.60 2400 45.21 45.22 300 0.67% 49.57%
Welltower Inc 87.57 -0.79% -0.70 67762 88.49 87.54 88.49 100 87.60 87.66 100 0.28% 36.60%
WESTAMERICA BANCORPO 55.63 -0.22% -0.12 2095 55.85 55.63 55.99 100 55.53 55.77 100 0.16% 0.83%
WESTERN UNION 23.21 -0.58% -0.14 211015 23.44 23.21 23.49 300 23.21 23.22 1100 1.52% 6.43%
Weyerhaeuser 34.66 -0.53% -0.18 237396 34.97 34.64 35.02 200 34.66 34.68 1300 3.57% 3.94%
WHITE MTNS INS. GRP 1126.41 -0.07% -0.78 972 1128.00 1126.41 1128.00 100 1125.00 1138.14 100 -0.15% 12.64%
Wintrust Financial C 70.65 0.13% 0.09 19461 70.82 70.65 71.97 300 70.49 70.73 200 -1.29% 15.50%
Zions Bancorp. 51.75 0.14% 0.07 93811 51.98 51.63 52.36 100 51.73 51.79 200 2.95% 18.97%