DOW JONES U.S. FINANCIALS TOTAL RETURN INDEX
1'228.83
USD
-3.21
-0.26 %
23.09.2019 16:13:07
 

Chart

Kursdaten

Kurs 1'228.83 Eröffnung 1'232.04
Diff. absolut -3.21 Tages-Hoch 1'232.37
Diff. % -0.26 % Tages-Tief 1'225.35
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2019 1'232.04 Volatilität in % 16.23
Börse außerbörslich USA Letzter Handel 23.09.2019 / 16:13
Währung USD Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 23.30 % 1'247.4 982.5
1 Woche -0.36 % 1'247.4 1'227.8
1 Monat 4.63 % 1'247.4 1'156.0
3 Monate 3.20 % 1'247.4 1'153.2
6 Monate 10.04 % 1'247.4 1'091.7
1 Jahr 5.11 % 1'247.4 932.9
3 Jahre 53.47 % 1'247.4 790.6
20.02
13.00
  SMI 23.30
19.31
  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... 85.03 -0.7 -0.62 34771 84.52 84.25 85.98 100.00 84.85 85.09 100.00 -3.41% -12.10%
AFLAC 52.13 +0.3 +0.16 279101 51.74 51.65 52.26 800.00 52.11 52.13 200.00 +0.39% +14.07%
AGF Managemen... 6.24 +0.6 +0.04 26195 6.20 6.20 6.27 400.00 6.24 6.25 200.00 +4.91% +28.63%
AGNC Investme... 16.31 +0.3 +0.05 794546 16.25 16.20 16.35 1300.00 16.30 16.31 3400.00 +2.59% -7.30%
Alexandria Re... 154.38 +0.6 +0.94 63100 152.84 152.83 154.75 100.00 154.32 154.44 300.00 +1.27% +33.15%
ALLIED PROP.R... 54.22 +0.4 +0.20 17535 54.00 54.00 54.35 100.00 54.17 54.23 300.00 +4.33% +21.89%
Allstate Corp 107.75 -0.2 -0.17 81109 107.57 107.22 108.14 100.00 107.74 107.78 200.00 +1.99% +30.61%
American Camp... 47.33 +0.4 +0.19 18928 47.06 47.01 47.33 200.00 47.28 47.35 100.00 -0.34% +13.89%
American Expr... 116.55 -0.2 -0.25 222617 116.36 116.10 117.11 200.00 116.53 116.56 100.00 -2.01% +22.53%
American Fina... 107.17 -0.5 -0.59 28602 107.09 106.86 107.57 100.00 107.11 107.23 100.00 +1.13% +19.03%
AIG 57.04 -0.7 -0.41 320521 57.10 56.96 57.52 300.00 57.03 57.06 200.00 +0.28% +45.78%
AMER. NATL IN... 123.46 +0.3 +0.38 4484 122.38 122.38 124.00 100.00 122.49 123.74 100.00 +0.06% -3.27%
American Towe... 226.23 +0.3 +0.67 242319 225.84 225.26 226.51 300.00 226.22 226.38 100.00 +4.73% +42.59%
Ameriprise Fi... 145.55 -0.2 -0.23 63401 143.84 143.27 145.89 100.00 145.39 145.59 300.00 -1.12% +39.68%
Annaly Capita... 8.96 +0.2 +0.01 2411507 8.94 8.93 8.99 12100.00 8.96 8.97 30600.00 +3.35% -8.86%
AON 192.46 -0.3 -0.54 58303 191.66 191.23 193.68 300.00 192.47 192.61 200.00 +1.11% +32.77%
Apartment Inv... 51.19 +0.1 +0.07 71289 50.80 50.80 51.20 400.00 51.18 51.21 300.00 +0.69% +12.98%
Arch Capital ... 40.97 -0.1 -0.03 52787 41.01 40.92 41.13 100.00 40.96 40.99 200.00 +1.28% +53.44%
Argo Group In... 69.12 +1.5 +1.00 11868 67.77 67.77 69.27 200.00 69.00 69.15 300.00 -0.23% +1.29%
ARTIS REAL ES... 12.57 +0.3 +0.04 46768 12.50 12.48 12.60 100.00 12.57 12.58 1000.00 +1.70% +35.61%
Associated Ba... 20.11 -0.9 -0.18 41084 20.13 20.06 20.34 300.00 20.09 20.10 500.00 -0.39% +2.53%
Assurant 126.71 +0.1 +0.07 27147 126.37 126.19 127.26 100.00 126.62 126.71 100.00 +1.31% +41.59%
Assured Guara... 45.44 -0.1 -0.03 44912 45.25 45.25 45.88 100.00 45.42 45.45 100.00 +0.49% +18.78%
Avalonbay Com... 209.89 +0.4 +0.83 39823 208.00 208.00 209.97 100.00 209.76 210.02 100.00 +0.94% +20.11%
Axis Capital 65.69 +0.3 +0.17 20377 65.19 65.19 65.75 100.00 65.70 65.74 200.00 +2.30% +26.88%
BancorpSouth 29.12 -1.0 -0.29 17179 29.17 29.12 29.43 200.00 29.12 29.15 100.00 -1.80% +12.51%
Bank of Ameri... 29.20 -1.3 -0.39 10157645 29.31 29.20 29.52 1000.00 29.20 29.21 18900.00 -1.92% +20.09%
Bank of Hawai... 85.30 -0.8 -0.68 7321 85.52 85.30 86.22 100.00 85.30 85.48 200.00 -1.46% +27.72%
Bank of Montr... 96.95 -0.6 -0.63 214623 97.46 96.89 97.53 300.00 96.95 96.96 100.00 +1.14% +9.41%
Bank of New Y... 46.15 -0.5 -0.23 175515 46.08 46.03 46.54 100.00 46.15 46.16 200.00 -1.11% -1.47%
Bank of Nova ... 74.52 -0.3 -0.23 272277 74.67 74.48 74.76 700.00 74.51 74.52 400.00 -0.29% +9.85%
BB & T Corp 51.95 -0.9 -0.47 296335 52.00 51.92 52.37 500.00 51.94 51.95 300.00 -1.21% +21.01%
Berkley, W.R.... 72.02 +0.4 +0.29 78573 71.65 71.48 72.06 200.00 71.96 72.03 100.00 +1.04% +45.58%
Berkshire Hat... 206.78 -0.6 -1.34 534192 207.02 206.40 207.42 100.00 206.75 206.81 100.00 -2.57% +1.93%
Blackrock 442.00 -0.5 -2.39 79984 440.94 440.26 443.31 100.00 442.00 442.18 100.00 +0.32% +13.13%
BOARDWALK REA... 44.18 +0.4 +0.17 3819 43.94 43.94 44.22 100.00 44.11 44.18 200.00 +1.20% +16.40%
BOK FINL CORP... 80.35 -0.7 -0.55 6699 80.30 80.30 81.09 100.00 80.12 80.25 100.00 -0.05% +10.32%
Boston Proper... 130.37 +0.2 +0.26 151791 129.52 129.03 130.67 100.00 130.18 130.39 200.00 -0.98% +15.60%
Brandywine Re... 14.90 +0.1 +0.01 47999 14.74 14.62 14.90 1200.00 14.89 14.90 100.00 +1.09% +15.70%
Brookfield As... 70.55 -1.7 -1.20 133075 71.38 70.48 71.50 300.00 70.54 70.55 100.00 +0.74% +37.14%
Brown & Brown 36.16 -0.2 -0.07 51782 36.05 36.03 36.37 300.00 36.16 36.19 600.00 +0.69% +31.46%
Camden Proper... 110.45 +0.4 +0.45 22147 109.46 109.37 110.49 100.00 110.43 110.55 600.00 +2.06% +24.93%
Canaccord Gen... 5.21 -1.5 -0.08 32597 5.28 5.15 5.28 500.00 5.19 5.21 500.00 -1.31% -8.32%
Canadian Impe... 110.40 -0.6 -0.71 357794 111.00 110.39 111.09 200.00 110.40 110.42 100.00 +2.10% +9.27%
Canadian West... 33.29 -0.1 -0.04 26028 33.20 33.20 33.43 200.00 33.28 33.29 100.00 -0.15% +28.00%
Capital One 92.01 -0.8 -0.73 136305 92.07 91.84 92.86 100.00 91.99 92.03 200.00 -0.94% +22.69%
Capitol Feder... 13.96 -0.6 -0.08 7388 13.98 13.90 14.04 200.00 13.93 13.96 100.00 -0.50% +9.95%
Cathay Genera... 34.83 -1.0 -0.35 10443 35.03 34.83 35.26 100.00 34.82 34.86 800.00 -1.57% +4.92%
CBL & Assoc. ... 1.22 +1.2 +0.01 242195 1.22 1.19 1.24 2400.00 1.21 1.22 4400.00 0.00% -37.50%
CBRE Group 'A... 52.64 -1.7 -0.90 106001 53.09 52.62 53.51 200.00 52.64 52.67 100.00 -0.85% +33.72%
CDN APARTMENT... 54.55 -0.1 -0.06 52533 54.95 54.48 54.95 100.00 54.54 54.56 200.00 +3.64% +23.27%
Charles Schwa... 42.02 -1.8 -0.76 859554 42.25 41.94 42.57 800.00 42.02 42.03 500.00 -1.93% +3.01%
CHARTWELL RET... 14.87 -0.2 -0.03 12595 14.88 14.81 14.91 400.00 14.86 14.87 200.00 +1.57% +9.00%
Chimera Inves... 20.18 +0.8 +0.16 316050 20.08 20.04 20.24 2000.00 20.18 20.19 200.00 +1.93% +12.35%
Chubb Ltd 157.96 +0.2 +0.28 73322 157.25 157.06 158.00 300.00 157.91 158.01 100.00 -0.81% +22.06%
CI Financial ... 19.41 -0.3 -0.06 29764 19.40 19.38 19.46 600.00 19.41 19.42 200.00 +0.88% +12.67%
Cincinnati Fi... 114.19 +0.3 +0.38 40334 113.36 113.36 114.50 100.00 114.19 114.27 200.00 +0.76% +47.00%
CIT Group 45.08 -1.3 -0.60 37877 45.19 45.02 45.50 100.00 45.01 45.08 300.00 -3.55% +19.36%
Citigroup 69.07 -0.4 -0.28 1158243 68.62 68.61 69.54 900.00 69.06 69.07 1200.00 -1.48% +33.21%
CME Group 212.36 +0.6 +1.21 104002 209.77 209.58 212.50 300.00 212.29 212.39 200.00 +2.60% +12.24%
CNO Financial... 16.04 +0.7 +0.11 120332 15.80 15.76 16.15 400.00 16.04 16.05 200.00 -3.22% +7.06%
COLLIERS INTL... 96.77 +0.8 +0.77 7001 97.77 96.77 98.00 500.00 96.82 96.98 100.00 +4.00% +27.51%
Comerica 65.38 -0.9 -0.59 101089 65.31 65.03 66.20 100.00 65.33 65.43 200.00 +0.56% -3.96%
COMINAR REAL ... 12.95 +0.2 +0.02 28135 12.90 12.88 12.96 500.00 12.94 12.95 500.00 +3.77% +15.45%
Commerce Banc... 60.31 -0.5 -0.32 27409 60.40 60.31 60.76 100.00 60.16 60.32 100.00 -1.14% +7.56%
Corporate off... 29.13 +0.3 +0.10 12093 29.00 28.97 29.14 200.00 29.11 29.14 200.00 +0.31% +38.04%
Cullen/Frost ... 87.89 -0.7 -0.61 19548 87.93 87.89 88.82 200.00 87.73 88.07 300.00 -2.14% +0.65%
Diamondrock H... 10.09 -0.2 -0.03 118145 10.08 10.06 10.12 600.00 10.08 10.09 3000.00 +1.10% +11.34%
Digital Realt... 126.15 +0.9 +1.12 91111 124.72 124.72 126.51 100.00 126.13 126.20 100.00 +0.57% +17.34%
Discover Fin ... 82.39 -0.7 -0.55 123205 82.08 82.01 82.93 200.00 82.37 82.41 200.00 -2.17% +40.62%
Douglas Emmet... 42.36 +0.1 +0.06 25411 42.02 42.02 42.41 200.00 42.37 42.42 200.00 +0.69% +23.94%
DREAM OFFICE ... 29.32 -1.2 -0.37 49397 29.39 29.18 29.53 300.00 29.31 29.33 400.00 +9.32% +33.20%
Duke Realty C... 33.50 +0.4 +0.15 100684 33.23 32.79 33.51 300.00 33.50 33.51 800.00 +3.38% +28.76%
DUNDEE CORP. ... 1.06 +1.0 +0.01 68881 1.02 0.99 1.06 6000.00 1.03 1.05 900.00 -3.64% -17.19%
E Trade Finan... 44.45 -1.0 -0.47 145838 44.67 44.17 44.77 300.00 44.43 44.46 400.00 -0.88% +2.35%
E-L FINL CORP... 755.67 -0.2 -1.33 100 755.67 755.67 755.67 200.00 746.00 761.64 100.00 +0.93% +2.30%
East West Ban... 44.95 -0.9 -0.41 36914 44.95 44.68 45.54 200.00 44.87 44.99 400.00 -1.56% +4.20%
EastGroup Pro... 127.69 +0.5 +0.58 8183 126.92 126.88 127.70 200.00 127.55 127.78 100.00 +1.48% +38.57%
Eaton Vance C... 45.02 +0.0 +0.02 23770 44.62 44.62 45.28 100.00 44.98 45.04 100.00 -3.70% +27.91%
EPR PROPERTIE... 77.11 +0.4 +0.31 18322 76.93 76.81 77.25 100.00 77.06 77.16 100.00 +1.78% +19.94%
Equifax 140.37 -0.5 -0.69 105704 140.67 140.19 141.53 100.00 140.28 140.44 300.00 -0.18% +51.45%
Equity Common... 33.47 +0.1 +0.04 24047 33.22 32.70 33.53 200.00 33.44 33.49 400.00 -0.68% +11.36%
Equity Lifest... 134.78 +0.5 +0.68 26746 134.09 133.95 134.78 200.00 134.63 134.84 100.00 +3.01% +38.07%
Equity Reside... 85.67 +0.6 +0.50 134455 84.47 84.24 85.69 300.00 85.66 85.69 100.00 +0.73% +29.03%
ERIE INDEMNIT... 190.00 -0.1 -0.21 41351 189.05 188.10 191.28 100.00 189.84 190.49 100.00 -7.58% +42.68%
Essex Propert... 325.06 +0.7 +2.24 28013 320.78 320.62 325.06 100.00 324.73 325.07 100.00 +0.06% +31.65%
Everest Reins... 263.15 -0.5 -1.34 23261 262.98 262.42 263.98 100.00 263.13 263.45 100.00 +3.16% +21.46%
EXTENDICARE I... 8.69 -0.3 -0.03 22003 8.75 8.67 8.75 1500.00 8.68 8.70 700.00 +1.40% +37.32%
Extra Space S... 116.06 +0.1 +0.07 160448 115.52 115.36 116.18 100.00 115.96 116.09 100.00 -0.12% +28.18%
EZCORP 6.95 -1.8 -0.13 52176 7.04 6.92 7.10 200.00 6.92 6.95 400.00 -15.21% -8.41%
F.N.B. Co. 11.27 -0.9 -0.10 239542 11.37 11.26 11.44 900.00 11.26 11.27 1500.00 -2.40% +15.55%
Fairfax Finan... 583.68 -0.3 -1.76 1885 585.00 583.22 585.98 100.00 581.19 584.80 100.00 -1.55% -2.59%
Federal Realt... 134.80 +0.4 +0.55 35963 133.42 132.98 134.80 100.00 134.75 134.82 100.00 -0.59% +13.73%
Federated Inv... 32.17 +0.8 +0.24 39851 31.77 31.73 32.19 300.00 32.15 32.19 100.00 -3.30% +20.26%
Fifth Third B... 27.49 -1.2 -0.34 357347 27.58 27.48 27.83 300.00 27.48 27.49 1200.00 -1.94% +18.27%
First America... 59.29 +1.0 +0.59 35336 58.73 58.63 59.33 200.00 59.26 59.32 100.00 +2.43% +31.50%
First Capital... 22.11 -0.0 -0.01 29168 22.13 22.11 22.22 400.00 22.10 22.11 300.00 +1.98% +17.35%
FIRST FIN. BA... 33.06 -0.6 -0.20 19209 33.21 33.06 33.36 100.00 32.98 33.06 500.00 -0.12% +15.31%
First Horizon... 16.25 -0.4 -0.07 306329 16.20 16.17 16.41 400.00 16.25 16.26 2100.00 -0.85% +24.01%
First Midwest... 19.68 -1.1 -0.22 26888 19.81 19.66 19.93 100.00 19.68 19.69 400.00 -0.60% +0.45%