Real Estate Investment Trusts
Sorted alphabetically by ticker symbol
| Symbol | Company | Last | Change | Open | High | Low | Volume | Date |
|---|---|---|---|---|---|---|---|---|
| ABR | Arbor Realty Trus | 5.99 | +6.04 | 6.07 | +5.90 | 4000.00 | 7/29/2010 | |
| ACC | American Campus C | 29.21 | +29.41 | 29.57 | +29.06 | 78181.00 | 7/29/2010 | |
| ADC | Agree Realty Corp | 23.19 | +23.04 | 23.29 | +22.90 | 4500.00 | 7/29/2010 | |
| AEC | Associated Estate | 14.10 | +14.16 | 14.22 | +13.91 | 13800.00 | 7/29/2010 | |
| AFR | AFR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| AHM | AHM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| AHR | Anthracite Capita | 0.24 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| AHT | Ashford Hospitali | 9.00 | +8.89 | 9.05 | +8.77 | 68093.00 | 7/29/2010 | |
| AIC | AIC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| AIV | Apartment Investm | 21.76 | +22.13 | 22.17 | +21.74 | 156853.00 | 7/29/2010 | |
| AKR | Acadia Realty Tru | 18.61 | +18.79 | 18.85 | +18.54 | 19100.00 | 7/29/2010 | |
| ALX | Alexander's, Inc. | 331.47 | +334.04 | 334.04 | +331.47 | 800.00 | 7/29/2010 | |
| AMB | AMB Property Corp | 24.74 | +24.87 | 24.97 | +24.57 | 179864.00 | 7/29/2010 | |
| AMC | AMC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| AMV | AMV | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| AMY | AB Svensk Ekportk | 9.76 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| ANH | Anworth Mortgage | 7.05 | +7.21 | 7.29 | +7.04 | 1515772.00 | 7/29/2010 | |
| ANL | AMER LAND LEASE | 13.90 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| APRO | APRO | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| ARC | ARC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| ARE | Alexandria Real E | 71.66 | +72.05 | 72.24 | +71.35 | 21528.00 | 7/29/2010 | |
| ARI | Apollo Commercial | 16.86 | +16.92 | 16.92 | +16.77 | 2400.00 | 7/29/2010 | |
| ASN | ASN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| AVB | AvalonBay Communi | 106.83 | +108.63 | 108.63 | +106.60 | 73303.00 | 7/29/2010 | |
| AZL | AZL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| BDN | Brandywine Realty | 11.07 | +10.99 | 11.17 | +10.97 | 94105.00 | 7/29/2010 | |
| BED | BED | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| BFS | Saul Centers, Inc | 43.41 | +43.61 | 43.61 | +42.94 | 17150.00 | 7/29/2010 | |
| BMR | Biomed Realty Tru | 18.23 | +18.20 | 18.32 | +18.12 | 223366.00 | 7/29/2010 | |
| BNP | PROTECTED AB RTN | 10.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| BOY | BODYCOTE ORD | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| BRE | BRE Properties, I | 41.99 | +42.43 | 42.62 | +41.90 | 187711.00 | 7/29/2010 | |
| BRT | BRT Realty Trust | 5.29 | +5.46 | 5.50 | +5.29 | 7746.00 | 7/29/2010 | |
| BXP | Boston Properties | 81.59 | +82.18 | 82.18 | +81.44 | 96710.00 | 7/29/2010 | |
| CAA | EASTERN LIGHT CAP | 4.68 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| CBL | CBL & Associates | 14.21 | +14.18 | 14.33 | +14.08 | 126258.00 | 7/29/2010 | |
| CDR | Cedar Shopping Ce | 6.38 | +6.49 | 6.49 | +6.37 | 8450.00 | 7/29/2010 | |
| CEI | CEI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| CLI | Mack-Cali Realty | 31.35 | +32.43 | 32.43 | +31.30 | 344570.00 | 7/29/2010 | |
| CLP | Colonial Properti | 16.06 | +16.06 | 16.20 | +15.99 | 82995.00 | 7/29/2010 | |
| CMO | Capstead Mortgage | 11.86 | +12.20 | 12.20 | +11.83 | 691112.00 | 7/29/2010 | |
| COE | COE | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| CPT | Camden Property T | 46.28 | +46.68 | 46.68 | +46.21 | 39651.00 | 7/29/2010 | |
| CPV | CBS Corporation N | 24.69 | +24.65 | 24.74 | +24.60 | 13354.00 | 7/29/2010 | |
| CRE | Care Investment T | 8.90 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| CSA | Cogdell Spencer, | 7.46 | +7.34 | 7.46 | +7.30 | 13700.00 | 7/29/2010 | |
| CT | Capital Trust, In | 1.88 | +1.89 | 1.89 | +1.73 | 50584.00 | 7/29/2010 | |
| CUZ | Cousins Propertie | 6.98 | +7.04 | 7.06 | +6.97 | 55532.00 | 7/29/2010 | |
| DDR | Developers Divers | 11.46 | +11.30 | 11.48 | +11.30 | 309315.00 | 7/29/2010 | |
| DFR | Deerfield Capital | 4.93 | +4.94 | 4.95 | +4.62 | 800.00 | 7/29/2010 | |
| DLR | Digital Realty Tr | 61.97 | +62.14 | 62.59 | +61.73 | 101268.00 | 7/29/2010 | |
| DRE | Duke Realty Corpo | 12.18 | +12.16 | 12.41 | +12.09 | 625621.00 | 7/29/2010 | |
| DRH | Diamondrock Hospi | 9.34 | +9.38 | 9.40 | +9.27 | 112492.00 | 7/29/2010 | |
| DX | Dynex Capital, In | 9.59 | +9.57 | 9.59 | +9.56 | 9288.00 | 7/29/2010 | |
| ECR | ECR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| EDR | Education Realty | 7.01 | +6.99 | 7.01 | +6.92 | 22120.00 | 7/29/2010 | |
| EGP | EastGroup Propert | 37.33 | +37.50 | 37.50 | +37.02 | 31410.00 | 7/29/2010 | |
| EHP | *% ELKS INTEL | 7.12 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| ELS | Equity Lifestyle | 53.71 | +53.72 | 54.13 | +53.46 | 17514.00 | 7/29/2010 | |
| ENN | ENN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| EOP | EOP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| EPR | Entertainment Pro | 42.38 | +42.16 | 42.46 | +41.93 | 19194.00 | 7/29/2010 | |
| EQR | Equity Residentia | 46.02 | +47.17 | 47.50 | +45.98 | 504617.00 | 7/29/2010 | |
| EQY | Equity One, Inc. | 17.28 | +17.28 | 17.32 | +17.19 | 21306.00 | 7/29/2010 | |
| ESS | Essex Property Tr | 106.85 | +107.74 | 108.12 | +106.64 | 80489.00 | 7/29/2010 | |
| EXR | Extra Space Stora | 15.60 | +15.64 | 15.73 | +15.43 | 21943.00 | 7/29/2010 | |
| FBR | Fibria Celulose S | 15.86 | +16.13 | 16.20 | +15.85 | 327678.00 | 7/29/2010 | |
| FCH | FelCor Lodging Tr | 5.76 | +5.66 | 5.76 | +5.65 | 145407.00 | 7/29/2010 | |
| FICC | FICC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| FMP | FMP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| FPO | First Potomac Rea | 15.99 | +16.12 | 16.15 | +15.93 | 6855.00 | 7/29/2010 | |
| FR | First Industrial | 4.32 | +4.27 | 4.34 | +4.27 | 45675.00 | 7/29/2010 | |
| FRT | Federal Realty In | 78.95 | +79.16 | 79.54 | +78.64 | 30876.00 | 7/29/2010 | |
| FSP | Franklin Street P | 12.42 | +12.38 | 12.46 | +12.28 | 17918.00 | 7/29/2010 | |
| FUR | Winthrop Realty T | 12.35 | +12.35 | 12.40 | +12.20 | 6700.00 | 7/29/2010 | |
| GCT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | ||
| GGP | General Growth Pr | 13.94 | +13.99 | 13.99 | +13.86 | 90520.00 | 7/29/2010 | |
| GKK | Gramercy Capital | 1.51 | +1.50 | 1.54 | +1.47 | 44624.00 | 7/29/2010 | |
| GLB | GLB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| GOOD | Gladstone Commerc | 17.05 | +0.00 | 17.15 | +16.88 | 2100.00 | 7/29/2010 | |
| GPT | GPT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| GRT | Glimcher Realty T | 6.70 | +6.84 | 6.91 | +6.69 | 194802.00 | 7/29/2010 | |
| GSL | Global Ship Lease | 2.52 | +2.42 | 2.54 | +2.41 | 13460.00 | 7/29/2010 | |
| GTY | Getty Realty Corp | 24.53 | +24.63 | 24.64 | +24.26 | 9018.00 | 7/29/2010 | |
| HCM | HANOVER CAP MTG H | 0.14 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| HCN | Health Care REIT, | 45.50 | +45.75 | 45.81 | +45.36 | 82341.00 | 7/29/2010 | |
| HCP | HCP, Inc. Common | 35.41 | +35.50 | 35.64 | +35.27 | 301160.00 | 7/29/2010 | |
| HIH | Helios High Incom | 7.15 | +7.15 | 7.15 | +7.13 | 3112.00 | 7/29/2010 | |
| HIW | Highwoods Propert | 31.53 | +31.00 | 32.00 | +31.00 | 363173.00 | 7/29/2010 | |
| HMB | HMB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| HME | Home Properties, | 50.15 | +50.51 | 50.66 | +49.95 | 17600.00 | 7/29/2010 | |
| HMG | HMG/Courtland Pro | 3.30 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| HMT | HMT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| HPT | Hospitality Prope | 20.60 | +20.45 | 20.63 | +20.43 | 56680.00 | 7/29/2010 | |
| HR | Healthcare Realty | 23.66 | +23.82 | 23.94 | +23.56 | 23377.00 | 7/29/2010 | |
| HRP | HRP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| HT | Hersha Hospitalit | 5.24 | +5.17 | 5.25 | +5.16 | 99951.00 | 7/29/2010 | |
| HTG | HUNTING ORD | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| IMH | Impac Mortgage Ho | 2.81 | +2.81 | 2.81 | +2.81 | 400.00 | 7/29/2010 | |
| IRC | Inland Real Estat | 8.29 | +8.25 | 8.38 | +8.24 | 183030.00 | 7/29/2010 | |
| JRT | JRT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| KFN | KKR Financial Cor | 8.03 | +8.00 | 8.09 | +7.99 | 95605.00 | 7/29/2010 | |
| KIM | Kimco Realty Corp | 15.32 | +15.29 | 15.37 | +15.25 | 379249.00 | 7/29/2010 | |
| KPA | KPA | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| KRC | Kilroy Realty Cor | 33.25 | +33.33 | 33.50 | +33.12 | 18811.00 | 7/29/2010 | |
| KRG | Kite Realty Group | 4.64 | +4.63 | 4.65 | +4.60 | 8113.00 | 7/29/2010 | |
| LFB | LFB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| LHO | LaSalle Hotel Pro | 24.36 | +24.31 | 24.59 | +24.23 | 40592.00 | 7/29/2010 | |
| LRY | Liberty Property | 32.28 | +32.32 | 32.33 | +32.02 | 91460.00 | 7/29/2010 | |
| LSE | Caplease Funding | 4.98 | +5.01 | 5.01 | +4.91 | 23851.00 | 7/29/2010 | |
| LTC | LTC Properties, I | 25.20 | +25.29 | 25.43 | +25.11 | 10700.00 | 7/29/2010 | |
| LUM | LUM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| LXP | Lexington Realty | 6.42 | +6.41 | 6.42 | +6.31 | 60252.00 | 7/29/2010 | |
| MAA | Mid-America Apart | 56.51 | +56.94 | 57.01 | +56.34 | 15399.00 | 7/29/2010 | |
| MAC | Macerich Company | 41.23 | +41.42 | 41.53 | +41.02 | 51225.00 | 7/29/2010 | |
| MDH | MHI Hospitality C | 2.25 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| MFA | MFA Financial, In | 7.47 | +7.48 | 7.52 | +7.42 | 581760.00 | 7/29/2010 | |
| MHL | MHL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| MHX | MHX | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| MLS | MLS | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| MPG | MPG Office Trust, | 3.11 | +3.07 | 3.13 | +3.07 | 150514.00 | 7/29/2010 | |
| MPW | Medical Propertie | 10.19 | +10.22 | 10.30 | +10.15 | 79508.00 | 7/29/2010 | |
| MRTI | MRTI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| MSW | Mission West Prop | 6.98 | +6.92 | 7.02 | +6.91 | 4111.00 | 7/29/2010 | |
| NCT | Newcastle Investm | 2.75 | +2.67 | 2.77 | +2.67 | 28233.00 | 7/29/2010 | |
| NEW | NEW | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| NFI | NFI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| NHI | National Health I | 38.19 | +38.52 | 38.52 | +38.09 | 3100.00 | 7/29/2010 | |
| NHP | Nationwide Health | 38.02 | +38.05 | 38.20 | +37.85 | 71986.00 | 7/29/2010 | |
| NHR | North Asia Invest | 9.98 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| NKT | NKT Holding | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| NLY | Annaly Capital Ma | 17.56 | +17.44 | 17.60 | +17.33 | 10020882.00 | 7/29/2010 | |
| NNN | National Retail P | 23.46 | +23.51 | 23.57 | +23.35 | 45841.00 | 7/29/2010 | |
| NRF | Northstar Realty | 3.39 | +3.42 | 3.42 | +3.35 | 94548.00 | 7/29/2010 | |
| NTR | NTR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| NXL | NXL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| O | Realty Income Cor | 32.57 | +32.77 | 32.99 | +32.27 | 44733.00 | 7/29/2010 | |
| OFC | Corporate Office | 37.77 | +39.60 | 39.85 | +37.73 | 325275.00 | 7/29/2010 | |
| OHI | Omega Healthcare | 22.09 | +22.26 | 22.40 | +22.00 | 92218.00 | 7/29/2010 | |
| OLP | One Liberty Prope | 15.82 | +15.85 | 16.08 | +15.76 | 10800.00 | 7/29/2010 | |
| ORGN | Origen Financial, | 0.81 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| PCC | PMC Commercial Tr | 8.30 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| PCH | Potlatch Corporat | 37.78 | +37.82 | 38.09 | +37.50 | 18306.00 | 7/29/2010 | |
| PCL | Plum Creek Timber | 37.33 | +37.27 | 37.49 | +37.22 | 86090.00 | 7/29/2010 | |
| PEI | Pennsylvania Real | 12.68 | +12.72 | 12.80 | +12.61 | 46080.00 | 7/29/2010 | |
| PKY | Parkway Propertie | 16.46 | +16.34 | 16.49 | +16.22 | 6700.00 | 7/29/2010 | |
| PLD | ProLogis Share of | 10.99 | +11.24 | 11.29 | +10.94 | 2209790.00 | 7/29/2010 | |
| PNP | PNP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| PPS | Post Properties, | 25.87 | +25.83 | 26.05 | +25.75 | 14700.00 | 7/29/2010 | |
| PSA | Public Storage Co | 99.97 | +99.53 | 100.00 | +99.06 | 112495.00 | 7/29/2010 | |
| PSB | PS Business Parks | 59.15 | +59.50 | 60.00 | +59.05 | 5900.00 | 7/29/2010 | |
| PW | Pittsburgh & West | 10.81 | +10.81 | 10.81 | +10.81 | 455.00 | 7/29/2010 | |
| RA | RailAmerica, Inc. | 10.63 | +11.07 | 11.60 | +10.60 | 190518.00 | 7/29/2010 | |
| RAS | RAIT Financial Tr | 2.06 | +2.04 | 2.08 | +2.04 | 217840.00 | 7/29/2010 | |
| REG | Regency Centers C | 37.52 | +37.49 | 37.67 | +37.32 | 31580.00 | 7/29/2010 | |
| RPB | RPB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| RPI | Roberts Realty In | 1.60 | +1.60 | 1.60 | +1.60 | 200.00 | 7/29/2010 | |
| RPT | Ramco-Gershenson | 11.52 | +11.63 | 11.67 | +11.46 | 6000.00 | 7/29/2010 | |
| RSO | Resource Capital | 6.15 | +6.02 | 6.16 | +6.02 | 64590.00 | 7/29/2010 | |
| RWT | Redwood Trust, In | 15.71 | +15.71 | 15.81 | +15.61 | 27839.00 | 7/29/2010 | |
| RYN | Rayonier Inc. REI | 50.00 | +49.75 | 50.00 | +49.36 | 99568.00 | 7/29/2010 | |
| SAX | SAX | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| SFC | SFC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| SFI | iStar Financial I | 4.67 | +4.72 | 4.82 | +4.65 | 63466.00 | 7/29/2010 | |
| SFO | MERRILL LYNCH | 12.37 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| SHO | Sunstone Hotel In | 10.44 | +10.22 | 10.46 | +10.22 | 54753.00 | 7/29/2010 | |
| SHU | SHU | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| SIZ | SIZ | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| SKT | Tanger Factory Ou | 45.52 | +45.51 | 45.78 | +45.23 | 31409.00 | 7/29/2010 | |
| SLG | SL Green Realty C | 59.38 | +59.72 | 59.87 | +59.16 | 63969.00 | 7/29/2010 | |
| SNH | Senior Housing Pr | 22.63 | +22.69 | 22.76 | +22.52 | 69589.00 | 7/29/2010 | |
| SPG | Simon Property Gr | 89.52 | +89.64 | 90.29 | +89.13 | 244259.00 | 7/29/2010 | |
| SPPR | Supertel Hospital | 1.35 | +0.00 | 1.35 | +1.35 | 300.00 | 7/29/2010 | |
| SSS | Sovran Self Stora | 37.19 | +37.51 | 37.60 | +37.14 | 18200.00 | 7/29/2010 | |
| SUI | Sun Communities, | 29.48 | +29.91 | 29.91 | +29.31 | 31174.00 | 7/29/2010 | |
| TCO | Taubman Centers, | 41.98 | +42.01 | 42.11 | +41.76 | 43496.00 | 7/29/2010 | |
| TCT | TCT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| TMA | THORNBURG MTG INC | 0.79 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| TRZ | TRZ | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| TSY | TSY | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| UBA | Urstadt Biddle Pr | 17.90 | +17.93 | 18.00 | +17.86 | 3927.00 | 7/29/2010 | |
| UDR | UDR, Inc. Common | 21.31 | +21.55 | 21.63 | +21.26 | 79587.00 | 7/29/2010 | |
| UHT | Universal Health | 33.94 | +33.76 | 33.95 | +33.58 | 3400.00 | 7/29/2010 | |
| UMH | UMH Properties, I | 11.28 | +11.30 | 11.30 | +11.28 | 700.00 | 7/29/2010 | |
| VNO | Vornado Realty Tr | 83.23 | +83.77 | 83.77 | +82.86 | 83072.00 | 7/29/2010 | |
| VTR | Ventas, Inc. Comm | 51.22 | +51.46 | 51.58 | +50.63 | 85270.00 | 7/29/2010 | |
| WRE | Washington Real E | 30.76 | +30.86 | 30.88 | +30.59 | 25198.00 | 7/29/2010 | |
| WRI | Weingarten Realty | 21.34 | +21.35 | 21.44 | +21.20 | 59653.00 | 7/29/2010 | |
| WRS | Westar Energy, In | 25.85 | +25.85 | 25.85 | +25.85 | 1100.00 | 7/29/2010 | |
| WXH | WXH | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 7/29/2010 | |
| NOVL | Novell, Inc. | 6.08 | +6.14 | 6.14 | +6.08 | 108303.00 | 7/29/2010 | |
| INTC | Intel Corporation | 21.08 | +21.40 | 21.48 | +20.98 | 16784020.00 | 7/29/2010 | |
| GOOG | Google Inc. | 487.43 | +485.95 | 488.24 | +484.63 | 439839.00 | 7/29/2010 |