DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1'096.35
USD
-2.53
-0.23 %
25.03.2019 22:38:51
 

Chart

Kursdaten

Kurs 1'096.35 Eröffnung 1'098.88
Diff. absolut -2.53 Tages-Hoch 1'103.89
Diff. % -0.23 % Tages-Tief 1'091.68
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 22.03.2019 1'098.88 Volatilität in % 15.13
Börse außerbörslich USA Letzter Handel 25.03.2019 / 22:38
Währung USD Aktualisierungsstand 26.03.2019 / 06:03

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 9.72 % 1'149.2 982.5
1 Woche -4.13 % 1'149.2 1'091.7
1 Monat -2.44 % 1'149.2 1'091.7
3 Monate 16.75 % 1'149.2 932.9
6 Monate -4.95 % 1'155.2 932.9
1 Jahr 3.60 % 1'174.7 932.9
3 Jahre 48.16 % 1'174.7 718.9
20.02
13.00
  SMI 9.72
10.39
  SMI
-8.98
-10.68
  SMI
2017 2018 2019

Stammdaten

Dow Jones U.S. Financials Total Return Index
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Affiliated Ma... 99.16 0.0 0.00 560749 99.12 98.12 100.36 100.00 77.00 113.50 100.00 -11.14% +1.77%
AFLAC 49.52 +0.1 +0.06 2244061 49.50 49.27 49.73 300.00 47.51 51.20 200.00 -1.45% +8.69%
AGF Managemen... 5.48 -0.2 -0.01 76577 5.55 5.46 5.59 500.00 5.45 5.51 300.00 -0.72% +13.69%
AGNC Investme... 17.95 -0.3 -0.05 5993061 18.02 17.92 18.03 19100.00 18.00 18.01 100.00 -0.88% +2.34%
Alexandria Re... 141.67 -0.0 -0.05 363015 141.76 140.47 142.36 100.00 127.00 142.46 1000.00 +1.03% +22.93%
ALLIED PROP.R... 49.24 -0.4 -0.19 213644 49.39 49.19 49.64 400.00 49.09 49.52 5000.00 +1.38% +11.10%
Allstate Corp 93.99 -0.2 -0.18 1386428 94.36 93.82 94.80 200.00 93.95 95.00 100.00 -1.08% +13.75%
American Camp... 46.71 -0.2 -0.09 704940 46.80 46.44 46.96 100.00 2.54 49.89 500.00 +1.13% +12.85%
American Expr... 109.04 -0.4 -0.42 3596230 109.28 108.19 110.07 300.00 109.01 112.00 100.00 -3.97% +14.39%
American Fina... 95.26 +0.6 +0.55 399901 94.58 94.58 95.67 1600.00 95.24 101.25 100.00 -2.68% +5.22%
AIG 42.45 -0.4 -0.17 3914845 42.67 42.17 42.91 200.00 40.00 46.96 100.00 -4.13% +7.71%
AMER. NATL IN... 123.26 +0.1 +0.18 36637 122.77 121.49 124.09 400.00 123.26 123.73 200.00 -9.96% -3.13%
American Towe... 195.69 +1.1 +2.04 2157581 194.10 193.53 196.31 100.00 186.00 196.79 100.00 +3.60% +23.71%
Ameriprise Fi... 123.80 -0.3 -0.33 744392 124.00 122.76 125.56 100.00 95.69 145.00 100.00 -5.03% +18.62%
Annaly Capita... 10.25 0.0 0.00 13372274 10.28 10.23 10.30 400.00 10.26 10.39 200.00 -1.06% +4.38%
AON 166.64 +0.2 +0.33 814826 166.57 165.22 166.95 100.00 144.60 172.81 200.00 -1.51% +14.64%
Apartment Inv... 50.03 +0.1 +0.05 1332247 50.11 49.72 50.26 300.00 48.81 50.23 200.00 +0.48% +10.57%
Arch Capital ... 31.97 -0.3 -0.09 895512 32.11 31.97 32.33 100.00 30.39 31.99 700.00 -2.65% +19.65%
Argo Group In... 70.44 +0.6 +0.44 65012 70.00 69.85 70.79 1400.00 70.40 70.44 400.00 +3.44% +4.74%
ARTIS REAL ES... 11.09 -0.3 -0.03 287445 11.07 11.06 11.17 500.00 11.05 11.11 1000.00 +0.36% +20.02%
Aspen Insuran... 42.74 +0.5 +0.23 20706027 42.74 42.73 42.75 100.00 42.65 42.90 100.00 +0.49% +1.79%
Associated Ba... 20.65 -0.0 -0.01 1139577 20.67 20.51 20.89 700.00 19.95 21.90 500.00 -11.98% +4.35%
Assurant 94.56 0.0 0.00 1149137 94.46 94.25 95.86 4200.00 94.57 130.10 100.00 -5.16% +5.72%
Assured Guara... 44.67 -0.6 -0.27 766496 44.98 44.55 45.21 100.00 37.73 51.50 200.00 -1.06% +16.69%
Avalonbay Com... 199.17 -0.2 -0.42 318905 199.80 198.60 200.28 1300.00 199.17 199.19 500.00 +1.00% +14.43%
Axis Capital 55.60 -0.4 -0.23 519807 55.77 55.41 55.94 100.00 51.20 65.00 100.00 -2.35% +7.67%
BancorpSouth 27.52 +0.4 +0.10 460260 27.46 27.15 27.76 6700.00 27.51 36.55 1000.00 -8.99% +5.28%
Bank of Ameri... 26.84 -0.6 -0.17 65567986 26.91 26.61 27.38 100.00 26.84 26.85 1800.00 -9.99% +8.93%
Bank of Hawai... 76.41 +1.0 +0.78 255862 75.71 75.39 76.71 100.00 64.00 79.80 100.00 -7.43% +13.50%
Bank of Montr... 100.97 +0.2 +0.23 1880490 100.50 100.09 101.05 300.00 100.88 100.99 100.00 -3.02% +13.21%
Bank of New Y... 50.28 -0.4 -0.22 2751583 50.49 50.02 51.02 6000.00 48.76 52.10 800.00 -6.85% +6.82%
Bank of Nova ... 70.79 -0.8 -0.60 6084080 71.29 70.55 71.44 5200.00 70.75 70.79 100.00 -3.95% +4.03%
BB & T Corp 44.87 -0.5 -0.22 6108023 45.20 44.51 45.78 600.00 45.00 45.61 10000.00 -11.11% +3.58%
Berkley, W.R.... 83.96 +0.5 +0.43 412286 83.53 83.42 84.47 100.00 82.26 84.30 100.00 -0.12% +13.60%
Berkshire Hat... 199.44 -0.6 -1.11 4113063 200.83 198.20 201.98 200.00 199.50 201.82 200.00 -3.50% -2.32%
Blackrock 415.41 -0.5 -1.95 411020 418.00 413.30 419.50 100.00 413.50 442.25 100.00 -5.69% +5.75%
BOARDWALK REA... 40.76 +0.0 +0.01 93459 40.61 40.50 40.91 200.00 40.51 41.00 300.00 -0.05% +7.80%
BOK FINL CORP... 78.23 +1.0 +0.74 228871 77.48 76.82 78.43 500.00 78.23 78.29 300.00 -10.39% +6.68%
Boston Proper... 131.11 -0.3 -0.40 828710 132.00 130.55 132.00 3000.00 131.07 131.11 900.00 -1.34% +16.49%
Brandywine Re... 15.42 -0.3 -0.04 2050193 15.47 15.27 15.49 300.00 15.25 15.45 300.00 -0.96% +19.81%
Brookfield As... 61.34 -0.5 -0.29 836474 61.54 61.05 61.76 4000.00 61.24 61.40 3100.00 -1.06% +17.24%
Brown & Brown 29.01 +0.5 +0.13 813106 28.91 28.80 29.11 500.00 24.08 30.40 500.00 -1.56% +5.26%
Camden Proper... 100.07 +0.3 +0.26 370976 100.02 99.35 100.41 100.00 47.96 100.06 500.00 +0.15% +13.65%
Canaccord Gen... 5.83 -1.2 -0.07 83265 6.09 5.83 6.10 2000.00 5.83 5.87 4200.00 -6.87% +1.04%
Canadian Impe... 109.20 -0.1 -0.08 2339651 108.83 107.95 109.36 2000.00 109.08 109.30 200.00 -3.95% +7.40%
Canadian West... 28.12 -0.5 -0.15 227813 28.10 27.90 28.53 100.00 28.10 28.18 5200.00 -4.65% +7.99%
Capital One 79.36 -0.8 -0.64 2327529 79.86 78.45 80.48 200.00 76.10 88.50 100.00 -6.53% +4.99%
Capitol Feder... 12.84 +2.1 +0.26 457872 12.57 12.57 12.90 100.00 9.66 17.00 500.00 -1.98% +0.55%
Cash America ... 42.20 -3.1 -1.33 1816974 43.34 41.74 43.53 100.00 42.40 42.80 300.00 -2.27% +40.90%
Cathay Genera... 32.79 +1.1 +0.36 723027 32.36 32.09 33.04 200.00 32.50 33.75 500.00 -10.74% -2.21%
CBL & Assoc. ... 1.85 +1.1 +0.02 1925878 1.86 1.81 1.89 300.00 1.82 1.95 1000.00 +1.65% -3.65%
CBRE Group 'A... 48.29 +0.1 +0.04 1268631 48.16 47.97 48.79 300.00 39.48 51.00 200.00 -5.11% +20.60%
CDN APARTMENT... 51.81 +0.0 +0.01 285628 51.79 51.32 52.00 100.00 51.50 51.81 700.00 +3.10% +16.95%
Charles Schwa... 41.83 +0.1 +0.03 7921708 41.85 41.45 42.25 200.00 41.38 44.50 200.00 -8.87% +0.72%
CHARTWELL RET... 14.93 +0.8 +0.12 284178 14.76 14.75 15.00 1300.00 14.90 14.95 1000.00 -0.40% +9.22%
Chimera Inves... 19.09 +0.4 +0.07 1356484 19.03 19.03 19.18 900.00 19.09 19.25 800.00 -0.68% +7.13%
Chubb Ltd 136.67 +0.0 +0.05 1159861 136.81 136.09 137.28 100.00 130.37 140.00 800.00 -0.52% +5.80%
CI Financial ... 17.93 -0.1 -0.01 835595 17.94 17.71 18.17 100.00 17.90 18.15 500.00 -2.50% +3.76%
Cincinnati Fi... 84.66 +0.0 +0.02 406585 84.74 84.23 85.45 2800.00 84.66 84.68 300.00 -1.47% +9.35%
CIT Group 46.11 -0.0 -0.01 1218533 46.16 45.69 46.71 100.00 4.37 54.00 800.00 -9.54% +20.49%
Citigroup 60.33 -1.1 -0.65 20899330 60.98 60.05 61.66 1600.00 60.46 60.53 100.00 -8.49% +15.89%
CME Group 164.17 +0.5 +0.85 1532489 163.08 162.92 164.80 100.00 162.00 167.19 100.00 -3.37% -12.73%
CNO Financial... 15.90 +1.1 +0.18 1385977 15.72 15.64 16.07 500.00 15.55 16.10 100.00 -6.53% +6.85%
COLLIERS INTL... 85.25 -1.0 -0.84 62496 85.68 84.85 85.94 900.00 85.10 85.51 900.00 -1.88% +13.23%
Comerica 71.79 -0.4 -0.28 2244317 72.18 71.18 73.03 100.00 71.15 84.95 900.00 -13.40% +4.51%
COMINAR REAL ... 11.86 -0.8 -0.09 409938 11.90 11.85 11.94 5000.00 11.85 11.90 47200.00 +2.15% +5.89%
Commerce Banc... 56.37 +0.4 +0.25 388094 56.36 55.95 56.82 100.00 55.00 56.37 1000.00 -8.95% 0.00%
Corporate off... 27.08 -0.2 -0.06 720921 27.11 26.79 27.33 100.00 22.00 27.10 3000.00 +0.89% +28.77%
Cullen/Frost ... 94.28 +0.5 +0.51 300895 93.61 93.05 95.05 2600.00 94.24 116.10 200.00 -9.17% +7.21%
Diamondrock H... 10.86 +0.6 +0.07 1922191 10.80 10.69 10.92 500.00 10.82 10.89 500.00 +1.12% +19.60%
Digital Realt... 117.70 -1.2 -1.42 631766 118.61 117.68 119.11 100.00 117.00 120.99 300.00 +1.79% +10.46%
Discover Fin ... 69.76 -0.8 -0.59 1880247 70.20 69.26 70.71 100.00 68.98 74.49 300.00 -5.29% +18.28%
Douglas Emmet... 40.23 +0.3 +0.12 876508 40.14 39.77 40.29 500.00 39.80 44.92 100.00 -1.54% +17.87%
DREAM OFFICE ... 24.65 +0.2 +0.04 61281 24.68 24.50 24.72 300.00 24.57 24.72 2200.00 +0.94% +10.59%
Duke Realty C... 30.65 -0.1 -0.02 1233620 30.68 30.47 30.82 400.00 29.53 30.66 8300.00 +1.02% +18.34%
DUNDEE CORP. ... 1.34 +2.3 +0.03 15073 1.32 1.32 1.39 5000.00 1.29 1.45 2500.00 +1.52% +4.69%
E Trade Finan... 45.09 +0.2 +0.07 2459979 45.05 44.71 45.64 200.00 44.14 47.49 200.00 -9.07% +2.76%
E-L FINL CORP... 800.00 -0.5 -4.23 416 800.01 800.00 808.99 100.00 745.00 808.89 200.00 -0.62% +8.11%
East West Ban... 46.33 -0.6 -0.30 1284162 46.64 45.98 47.26 100.00 41.30 50.35 300.00 -13.55% +6.43%
EastGroup Pro... 109.94 +0.0 +0.04 217291 109.78 109.31 110.49 200.00 109.94 109.98 1000.00 +0.18% +19.85%
Eaton Vance C... 39.17 -1.5 -0.59 728886 39.70 39.00 39.99 100.00 36.55 53.12 500.00 -6.52% +11.34%
EPR PROPERTIE... 76.39 +0.5 +0.37 258733 75.91 75.50 76.67 100.00 64.62 77.77 500.00 +1.79% +19.30%
Equifax 112.37 -0.5 -0.51 506327 113.01 111.51 113.01 100.00 92.62 119.00 100.00 -0.30% +20.66%
Equity Common... 32.65 +0.2 +0.05 443704 32.61 32.44 32.72 700.00 32.00 32.79 100.00 -1.12% +8.80%
Equity Lifest... 114.32 +0.4 +0.42 214545 113.83 113.45 114.76 500.00 87.01 114.37 1700.00 +2.30% +17.70%
Equity Reside... 74.47 +0.1 +0.07 803860 74.57 74.15 74.85 200.00 55.88 74.49 1000.00 +0.66% +12.82%
ERIE INDEMNIT... 174.08 -1.1 -1.98 85581 176.65 173.60 177.30 200.00 173.93 174.08 100.00 -0.10% +30.58%
Essex Propert... 288.87 -0.6 -1.84 299640 289.62 287.13 291.40 1700.00 288.87 288.94 1000.00 +0.92% +17.81%
Everest Reins... 214.80 -0.1 -0.19 246862 215.17 214.13 215.99 200.00 214.73 214.80 2200.00 -2.54% -1.36%
EXTENDICARE I... 7.53 -0.5 -0.04 190882 7.55 7.50 7.58 4600.00 7.50 7.53 1400.00 +4.44% +18.58%
Extra Space S... 101.34 +0.7 +0.73 492325 100.65 100.26 101.91 100.00 88.90 106.30 100.00 +2.21% +12.00%
EZCORP 9.26 +1.6 +0.15 329486 9.11 9.07 9.33 2400.00 9.25 9.26 2600.00 -3.64% +19.79%
F.N.B. Co. 10.29 -1.3 -0.14 5563372 10.42 10.22 10.51 400.00 10.26 13.22 100.00 -14.32% +4.57%
Fairfax Finan... 599.10 +0.5 +2.85 50512 597.05 595.71 603.05 100.00 597.00 600.00 100.00 -1.37% -0.31%
Federal Realt... 135.19 +0.5 +0.67 267408 134.87 134.19 135.74 100.00 125.00 149.90 100.00 +2.11% +14.53%
Federated Inv... 28.50 -0.1 -0.02 1707422 28.48 27.98 28.64 100.00 22.56 34.88 100.00 -6.25% +7.34%
Fifth Third B... 24.42 -0.8 -0.20 9234535 24.68 24.17 24.99 100.00 24.41 24.50 2000.00 -15.03% +3.78%
First America... 51.03 +1.6 +0.82 970614 50.34 50.12 51.28 100.00 44.08 52.25 200.00 +1.69% +14.31%
First Capital... 21.13 +0.8 +0.16 315639 20.92 20.92 21.19 100.00 21.06 21.20 600.00 +0.91% +12.10%
FIRST FIN. BA... 55.09 +0.7 +0.41 637708 54.68 54.53 55.51 800.00 55.09 55.11 200.00 -10.54% -4.51%