Real Estate Investment Trusts


Sorted alphabetically by ticker symbol

SymbolCompanyLastChangeOpenHighLowVolumeDate
ABRArbor Realty Trus4.28chart+0.05+4.274.31+4.1787235.002/3/2012
ACCAmerican Campus C43.81chart+0.48+43.6743.88+43.39529516.002/3/2012
ADCAgree Realty Corp25.40chart-0.18+25.9025.90+25.0477992.002/3/2012
AECAssociated Estate16.72chart+0.24+16.6216.86+16.62232940.002/3/2012
AFRAFR0.00chart+0.00+0.000.00+0.000.002/3/2012
AHMAHM0.00chart+0.00+0.000.00+0.000.002/3/2012
AHRAHR0.00chart+0.00+0.000.00+0.000.002/3/2012
AHTAshford Hospitali9.58chart+0.17+9.569.73+9.48545990.002/3/2012
AICAIC0.00chart+0.00+0.000.00+0.000.002/3/2012
AIVApartment Investm25.02chart+0.29+24.9825.10+24.711793496.002/3/2012
AKRAcadia Realty Tru22.17chart+0.47+22.0522.18+21.83227631.002/3/2012
ALXAlexander's, Inc.411.97chart+12.73+410.00413.50+405.693511.002/3/2012
AMBAMB0.00chart+0.00+0.000.00+0.000.002/3/2012
AMCAMC0.00chart+0.00+0.000.00+0.000.002/3/2012
AMVAMV0.00chart+0.00+0.000.00+0.000.002/3/2012
AMYAB Svensk Ekportk11.59chart+0.00+0.000.00+0.000.002/3/2012
ANHAnworth Mortgage 6.61chart+0.03+6.586.63+6.551098766.002/3/2012
ANLANL0.00chart+0.00+0.000.00+0.000.002/3/2012
APROAPRO0.00chart+0.00+0.000.00+0.000.002/3/2012
ARCAmerican Reprogra6.78chart+0.39+6.576.79+6.49214067.002/3/2012
AREAlexandria Real E74.26chart+0.95+74.0874.35+73.83349414.002/3/2012
ARIApollo Commercial15.32chart+0.27+15.1915.36+15.10117376.002/3/2012
ASNASN0.00chart+0.00+0.000.00+0.000.002/3/2012
AVBAvalonBay Communi139.82chart+1.58+139.55139.98+137.86994927.002/3/2012
AZLAZL0.00chart+0.00+0.000.00+0.000.002/3/2012
BDNBrandywine Realty11.18chart+0.52+10.7411.21+10.713538228.002/3/2012
BEDBED0.00chart+0.00+0.000.00+0.000.002/3/2012
BFSSaul Centers, Inc36.44chart+0.21+36.2336.71+36.1283373.002/3/2012
BMRBiomed Realty Tru19.33chart+0.15+19.4619.52+19.201592998.002/3/2012
BNPBNP0.00chart+0.00+0.000.00+0.000.002/3/2012
BOYBOY0.00chart+0.00+0.000.00+0.000.002/3/2012
BREBRE Properties, I52.27chart+0.39+52.2652.43+51.89720092.002/3/2012
BRTBRT Realty Trust 6.52chart+0.02+6.496.55+6.493846.002/3/2012
BXPBoston Properties107.57chart+1.36+107.34107.87+106.80994889.002/3/2012
CAACAA0.00chart+0.00+0.000.00+0.000.002/3/2012
CBLCBL & Associates 18.58chart+0.37+18.4718.65+18.281510651.002/3/2012
CDRCedar Realty Trus5.13chart-0.01+5.215.25+5.09279351.002/3/2012
CEICEI0.00chart+0.00+0.000.00+0.000.002/3/2012
CLIMack-Cali Realty 29.29chart+0.42+29.1129.35+28.93973615.002/3/2012
CLPColonial Properti21.53chart+0.59+21.2621.72+21.151533292.002/3/2012
CMOCapstead Mortgage13.39chart+0.09+13.3313.40+13.211083707.002/3/2012
COECOE0.00chart+0.00+0.000.00+0.000.002/3/2012
CPTCamden Property T65.14chart+0.46+65.4065.95+64.62662210.002/3/2012
CPVCBS Corporation N25.44chart+0.07+25.4025.49+25.4028438.002/3/2012
CRECRE0.00chart+0.00+0.000.00+0.000.002/3/2012
CSACogdell Spencer, 4.25chart+0.01+4.254.27+4.24831687.002/3/2012
CTCapital Trust, In2.60chart+0.02+2.632.64+2.4961658.002/3/2012
CUZCousins Propertie7.77chart+0.17+7.727.78+7.63432542.002/3/2012
DDRDDR Corp. Common 14.58chart+0.36+14.3414.62+14.253280489.002/3/2012
DFRCIFC Corp.6.35chart+0.34+6.146.66+5.9734691.002/3/2012
DLRDigital Realty Tr71.50chart+0.13+72.0372.29+70.591194182.002/3/2012
DREDuke Realty Corpo14.06chart+0.29+13.9514.14+13.865556771.002/3/2012
DRHDiamondrock Hospi10.95chart+0.20+10.9511.01+10.801633216.002/3/2012
DXDynex Capital, In9.19chart-0.09+9.319.32+9.18499261.002/3/2012
ECRECR0.00chart+0.00+0.000.00+0.000.002/3/2012
EDREducation Realty 10.76chart+0.10+10.7910.90+10.69645300.002/3/2012
EGPEastGroup Propert49.13chart+0.84+48.9949.34+48.53319526.002/3/2012
EHPEHP0.00chart+0.00+0.000.00+0.000.002/3/2012
ELSEquity Lifestyle 69.10chart-0.08+69.9269.98+68.78495859.002/3/2012
ENNENN0.00chart+0.00+0.000.00+0.000.002/3/2012
EOPEOP0.00chart+0.00+0.000.00+0.000.002/3/2012
EPREntertainment Pro45.27chart+0.07+45.7445.81+45.08404787.002/3/2012
EQREquity Residentia60.25chart+0.55+60.0760.57+59.892379366.002/3/2012
EQYEquity One, Inc. 19.64chart+0.34+19.4719.69+19.47369541.002/3/2012
ESSEssex Property Tr149.11chart+2.00+147.81149.12+146.15298990.002/3/2012
EXRExtra Space Stora27.20chart+0.47+27.0527.23+26.761438383.002/3/2012
FBRFibria Celulose S8.85chart+0.45+8.518.89+8.451988107.002/3/2012
FCHFelCor Lodging Tr4.15chart+0.04+4.234.31+4.131840120.002/3/2012
FICCFICC0.00chart+0.00+0.000.00+0.000.002/3/2012
FMPFMP0.00chart+0.00+0.000.00+0.000.002/3/2012
FPOFirst Potomac Rea14.90chart+0.35+14.7415.05+14.71296145.002/3/2012
FRFirst Industrial 11.93chart+0.28+11.8711.96+11.74667357.002/3/2012
FRTFederal Realty In96.31chart+1.19+96.0696.42+95.40378708.002/3/2012
FSPFranklin Street P10.59chart+0.16+10.5210.68+10.46334632.002/3/2012
FURWinthrop Realty T12.07chart-0.02+12.2312.27+11.97176712.002/3/2012
GCTGCT0.00chart+0.00+0.000.00+0.000.002/3/2012
GGPGeneral Growth Pr16.55chart+0.50+16.2416.58+16.186169461.002/3/2012
GKKGramercy Capital 2.78chart+0.06+2.722.80+2.68227650.002/3/2012
GLBGLB0.00chart+0.00+0.000.00+0.000.002/3/2012
GOODGladstone Commerc18.73chart+0.30+18.5618.82+18.4260412.002/3/2012
GPTGPT0.00chart+0.00+0.000.00+0.000.002/3/2012
GRTGlimcher Realty T10.16chart+0.25+10.0410.28+9.961426854.002/3/2012
GSLGlobal Ship Lease2.10chart+0.06+2.032.10+1.9941681.002/3/2012
GTYGetty Realty Corp17.65chart+0.29+17.5817.74+17.47118879.002/3/2012
HCMHCM0.00chart+0.00+0.000.00+0.000.002/3/2012
HCNHealth Care REIT,56.89chart+0.40+57.2657.26+56.592542521.002/3/2012
HCPHCP, Inc. Common 41.74chart+0.52+41.5941.78+41.413020388.002/3/2012
HIHHelios High Incom8.38chart+0.00+8.398.42+8.3614695.002/3/2012
HIWHighwoods Propert33.66chart+0.42+33.6233.87+33.31998912.002/3/2012
HMBHMB0.00chart+0.00+0.000.00+0.000.002/3/2012
HMEHome Properties, 60.89chart+0.72+60.6760.99+60.25268843.002/3/2012
HMGHMG/Courtland Pro4.41chart-0.09+4.414.41+4.41162.002/3/2012
HMTHMT0.00chart+0.00+0.000.00+0.000.002/3/2012
HPTHospitality Prope24.78chart+0.05+24.9724.98+24.69673400.002/3/2012
HRHealthcare Realty21.15chart-0.07+21.4521.57+21.11611497.002/3/2012
HRPHRP0.00chart+0.00+0.000.00+0.000.002/3/2012
HTHersha Hospitalit5.48chart+0.07+5.545.57+5.451617330.002/3/2012
HTGHTG0.00chart+0.00+0.000.00+0.000.002/3/2012
IMHImpac Mortgage Ho2.53chart+0.09+4.002.71+2.5114073.002/3/2012
IRCInland Real Estat9.05chart+0.14+9.019.08+8.87441038.002/3/2012
JRTJRT0.00chart+0.00+0.000.00+0.000.002/3/2012
KFNKKR Financial Hol9.01chart+0.03+9.059.05+8.961394070.002/3/2012
KIMKimco Realty Corp18.89chart+0.37+18.7318.94+18.614714450.002/3/2012
KPAKPA0.00chart+0.00+0.000.00+0.000.002/3/2012
KRCKilroy Realty Cor43.07chart+1.08+42.4843.26+42.26721163.002/3/2012
KRGKite Realty Group5.45chart+0.11+5.455.46+5.33205397.002/3/2012
LFBLFB0.00chart+0.00+0.000.00+0.000.002/3/2012
LHOLaSalle Hotel Pro27.85chart+0.57+27.8428.04+27.70959588.002/3/2012
LRYLiberty Property 33.89chart+0.27+33.8933.96+33.711525778.002/3/2012
LSECaplease Funding 4.18chart+0.00+4.274.27+4.161296503.002/3/2012
LTCLTC Properties, I32.70chart+0.49+32.5532.83+32.55166235.002/3/2012
LUMLUM0.00chart+0.00+0.000.00+0.000.002/3/2012
LXPLexington Realty 8.94chart-0.01+9.139.20+8.934222643.002/3/2012
MAAMid-America Apart64.44chart+0.30+64.1465.63+58.40532816.002/3/2012
MACMacerich Company 55.12chart+0.06+55.5255.97+54.601668176.002/3/2012
MDHMHI Hospitality C2.45chart+0.05+2.392.46+2.397900.002/3/2012
MFAMFA Financial, In7.44chart+0.08+7.447.47+7.363187941.002/3/2012
MHLMHL0.00chart+0.00+0.000.00+0.000.002/3/2012
MHXMHX0.00chart+0.00+0.000.00+0.000.002/3/2012
MLSMLS0.00chart+0.00+0.000.00+0.000.002/3/2012
MPGMPG Office Trust,2.70chart+0.14+2.582.71+2.58442769.002/3/2012
MPWMedical Propertie9.78chart+0.00+9.849.86+9.712728067.002/3/2012
MRTIMRTI0.00chart+0.00+0.000.00+0.000.002/3/2012
MSWMission West Prop10.30chart+0.54+9.9210.39+9.70288657.002/3/2012
NCTNewcastle Investm5.77chart+0.13+5.675.78+5.63854861.002/3/2012
NEWNEW0.00chart+0.00+0.000.00+0.000.002/3/2012
NFINFI0.00chart+0.00+0.000.00+0.000.002/3/2012
NHINational Health I50.90chart+1.16+50.1150.95+49.94115706.002/3/2012
NHPNHP0.00chart+0.00+0.000.00+0.000.002/3/2012
NHRNHR0.00chart+0.00+0.000.00+0.000.002/3/2012
NKTNKT0.00chart+0.00+0.000.00+0.000.002/3/2012
NLYAnnaly Capital Ma17.14chart+0.14+17.0117.14+16.9514837041.002/3/2012
NNNNational Retail P27.26chart+0.16+27.3027.45+27.181155535.002/3/2012
NRFNorthstar Realty 5.30chart+0.11+5.265.32+5.222068048.002/3/2012
NTRNTR0.00chart+0.00+0.000.00+0.000.002/3/2012
NXLNXL0.00chart+0.00+0.000.00+0.000.002/3/2012
ORealty Income Cor37.30chart+0.30+37.2637.35+36.95645477.002/3/2012
OFCCorporate Office 25.23chart+0.54+24.9425.28+24.652116253.002/3/2012
OHIOmega Healthcare 21.32chart+0.33+21.2821.36+21.11729591.002/3/2012
OLPOne Liberty Prope18.89chart+0.25+18.9819.44+18.6673406.002/3/2012
ORGNORGN0.00chart+0.00+0.000.00+0.000.002/3/2012
PCCPMC Commercial Tr7.75chart+0.01+7.717.93+7.5035445.002/3/2012
PCHPotlatch Corporat31.07chart+0.58+30.9531.22+30.68312567.002/3/2012
PCLPlum Creek Timber39.68chart+0.64+39.4839.71+39.321388579.002/3/2012
PEIPennsylvania Real13.54chart+0.14+13.6413.69+13.32655856.002/3/2012
PKYParkway Propertie10.32chart+0.29+10.1510.41+10.13134607.002/3/2012
PLDProLogis, Inc. Co33.16chart+0.35+33.4233.42+32.934793313.002/3/2012
PNPPNP0.00chart+0.00+0.000.00+0.000.002/3/2012
PPSPost Properties, 46.18chart+0.80+45.8746.22+45.62548797.002/3/2012
PSAPublic Storage Co141.34chart+2.09+140.57141.48+138.721128733.002/3/2012
PSBPS Business Parks64.21chart+0.89+64.0764.30+63.80113004.002/3/2012
PWPower REIT (MD) C10.52chart+0.16+10.6410.64+10.501501.002/3/2012
RARailAmerica, Inc.17.50chart+0.26+17.6017.99+17.33251012.002/3/2012
RASRAIT Financial Tr5.98chart+0.17+5.896.08+5.88897587.002/3/2012
REGRegency Centers C43.36chart+1.18+42.6443.39+42.50898801.002/3/2012
RPBRPB0.00chart+0.00+0.000.00+0.000.002/3/2012
RPIRoberts Realty In1.64chart+0.05+1.571.65+1.575174.002/3/2012
RPTRamco-Gershenson 11.90chart+0.18+11.8512.00+11.84322855.002/3/2012
RSOResource Capital 5.98chart+0.08+5.975.99+5.91547852.002/3/2012
RWTRedwood Trust, In12.04chart+0.22+11.9812.12+11.88441396.002/3/2012
RYNRayonier Inc. REI45.70chart+0.39+45.8045.93+45.42916614.002/3/2012
SAXSAX0.00chart+0.00+0.000.00+0.000.002/3/2012
SFCSFC0.00chart+0.00+0.000.00+0.000.002/3/2012
SFIiStar Financial I7.43chart+0.36+7.197.50+7.092109325.002/3/2012
SFOSFO0.00chart+0.00+0.000.00+0.000.002/3/2012
SHOSunstone Hotel In9.63chart+0.29+9.489.73+9.431155347.002/3/2012
SHUSHU0.00chart+0.00+0.000.00+0.000.002/3/2012
SIZQuantShares U.S. 25.84chart+0.32+0.0025.84+25.84200.002/3/2012
SKTTanger Factory Ou30.04chart+0.09+30.1730.27+29.79838079.002/3/2012
SLGSL Green Realty C77.57chart+1.71+76.1777.85+76.171435655.002/3/2012
SNHSenior Housing Pr22.91chart+0.25+22.8922.99+22.671491308.002/3/2012
SPGSimon Property Gr138.73chart+1.28+138.79139.63+136.881731153.002/3/2012
SPPRSupertel Hospital1.12chart+0.10+1.111.12+1.04187929.002/3/2012
SSSSovran Self Stora48.60chart+0.89+48.0248.63+47.63242825.002/3/2012
SUISun Communities, 41.51chart+0.60+41.2841.59+40.92212640.002/3/2012
TCOTaubman Centers, 68.69chart+0.75+68.4669.68+68.281432380.002/3/2012
TCTTCT0.00chart+0.00+0.000.00+0.000.002/3/2012
TMATMA0.00chart+0.00+0.000.00+0.000.002/3/2012
TRZTRZ0.00chart+0.00+0.000.00+0.000.002/3/2012
TSYTSY0.00chart+0.00+0.000.00+0.000.002/3/2012
UBAUrstadt Biddle Pr20.15chart+0.32+20.0520.34+19.83133970.002/3/2012
UDRUDR, Inc. Common 26.46chart+0.37+26.3426.47+26.181747032.002/3/2012
UHTUniversal Health 40.94chart+0.44+40.5041.00+40.1239770.002/3/2012
UMHUMH Properties, I10.75chart+0.21+10.7210.75+10.5433152.002/3/2012
VNOVornado Realty Tr86.01chart+2.43+84.4186.01+83.941938569.002/3/2012
VTRVentas, Inc. Comm58.55chart+0.28+58.8159.05+58.222086565.002/3/2012
WREWashington Real E30.99chart+0.49+30.8631.00+30.61488825.002/3/2012
WRIWeingarten Realty25.20chart+0.66+24.8125.21+24.72881114.002/3/2012
WRSWestar Energy, In25.71chart-0.11+25.9825.98+25.5112317.002/3/2012
WXHWXH0.00chart+0.00+0.000.00+0.000.002/3/2012
NOVLNOVL0.00chart+0.00+0.000.00+0.000.002/3/2012
MSFTMicrosoft Corpora30.24chart+0.29+30.1130.40+30.0941845396.002/3/2012
GOOGGoogle Inc.596.33chart+11.22+590.66597.07+588.053169260.002/3/2012

2012-02-03 16:00