Real Estate Investment Trusts
Sorted alphabetically by ticker symbol
| Symbol | Company | Last | Change | Open | High | Low | Volume | Date |
|---|---|---|---|---|---|---|---|---|
| ABR | Arbor Realty Trus | 4.54 | +4.60 | 4.64 | +4.54 | 35643.00 | 9/8/2010 | |
| ACC | American Campus C | 30.75 | +30.89 | 30.97 | +30.65 | 661134.00 | 9/8/2010 | |
| ADC | Agree Realty Corp | 24.56 | +24.37 | 24.70 | +24.19 | 43247.00 | 9/8/2010 | |
| AEC | Associated Estate | 14.36 | +14.44 | 14.60 | +14.32 | 243185.00 | 9/8/2010 | |
| AFR | AFR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| AHM | AHM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| AHR | Anthracite Capita | 0.24 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| AHT | Ashford Hospitali | 9.04 | +9.12 | 9.24 | +9.01 | 351164.00 | 9/8/2010 | |
| AIC | AIC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| AIV | Apartment Investm | 21.79 | +21.73 | 22.06 | +21.67 | 1588050.00 | 9/8/2010 | |
| AKR | Acadia Realty Tru | 18.88 | +18.94 | 19.12 | +18.84 | 172419.00 | 9/8/2010 | |
| ALX | Alexander's, Inc. | 305.07 | +305.61 | 307.00 | +303.50 | 1800.00 | 9/8/2010 | |
| AMB | AMB Property Corp | 25.26 | +25.11 | 25.36 | +25.11 | 785736.00 | 9/8/2010 | |
| AMC | AMC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| AMV | AMV | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| AMY | AB Svensk Ekportk | 9.76 | +0.00 | 0.00 | +0.00 | 200.00 | 9/8/2010 | |
| ANH | Anworth Mortgage | 6.97 | +6.95 | 6.97 | +6.91 | 1240784.00 | 9/8/2010 | |
| ANL | AMER LAND LEASE | 13.90 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| APRO | APRO | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| ARC | ARC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| ARE | Alexandria Real E | 71.27 | +71.15 | 71.95 | +70.99 | 234807.00 | 9/8/2010 | |
| ARI | Apollo Commercial | 17.19 | +17.26 | 17.26 | +17.15 | 29759.00 | 9/8/2010 | |
| ASN | ASN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| AVB | AvalonBay Communi | 108.37 | +109.21 | 109.46 | +107.85 | 640717.00 | 9/8/2010 | |
| AZL | AZL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| BDN | Brandywine Realty | 11.75 | +11.73 | 11.90 | +11.66 | 1833184.00 | 9/8/2010 | |
| BED | BED | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| BFS | Saul Centers, Inc | 43.55 | +43.22 | 43.89 | +43.22 | 31305.00 | 9/8/2010 | |
| BMR | Biomed Realty Tru | 18.28 | +18.25 | 18.37 | +18.16 | 2175427.00 | 9/8/2010 | |
| BNP | PROTECTED AB RTN | 10.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| BOY | BODYCOTE ORD | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| BRE | BRE Properties, I | 41.91 | +42.55 | 42.67 | +41.80 | 595558.00 | 9/8/2010 | |
| BRT | BRT Realty Trust | 5.17 | +5.13 | 5.42 | +5.12 | 17933.00 | 9/8/2010 | |
| BXP | Boston Properties | 86.80 | +85.97 | 87.04 | +85.86 | 1094151.00 | 9/8/2010 | |
| CAA | EASTERN LIGHT CAP | 4.68 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| CBL | CBL & Associates | 12.91 | +12.93 | 13.09 | +12.82 | 1050689.00 | 9/8/2010 | |
| CDR | Cedar Shopping Ce | 5.91 | +5.85 | 5.95 | +5.81 | 191748.00 | 9/8/2010 | |
| CEI | CEI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| CLI | Mack-Cali Realty | 32.13 | +32.04 | 32.33 | +32.01 | 455685.00 | 9/8/2010 | |
| CLP | Colonial Properti | 16.42 | +16.42 | 16.60 | +16.30 | 494944.00 | 9/8/2010 | |
| CMO | Capstead Mortgage | 11.80 | +11.75 | 11.85 | +11.75 | 353026.00 | 9/8/2010 | |
| COE | COE | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| CPT | Camden Property T | 46.85 | +47.27 | 47.64 | +46.68 | 744924.00 | 9/8/2010 | |
| CPV | CBS Corporation N | 25.26 | +25.23 | 25.35 | +25.07 | 243289.00 | 9/8/2010 | |
| CRE | CRE | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| CSA | Cogdell Spencer, | 6.69 | +6.61 | 6.75 | +6.57 | 256613.00 | 9/8/2010 | |
| CT | Capital Trust, In | 1.74 | +1.68 | 1.77 | +1.67 | 115787.00 | 9/8/2010 | |
| CUZ | Cousins Propertie | 6.99 | +6.92 | 7.02 | +6.91 | 855872.00 | 9/8/2010 | |
| DDR | Developers Divers | 11.51 | +11.55 | 11.66 | +11.40 | 2514349.00 | 9/8/2010 | |
| DFR | Deerfield Capital | 5.40 | +5.38 | 5.40 | +5.29 | 2667.00 | 9/8/2010 | |
| DLR | Digital Realty Tr | 62.55 | +62.63 | 63.06 | +62.36 | 633797.00 | 9/8/2010 | |
| DRE | Duke Realty Corpo | 11.86 | +11.90 | 12.03 | +11.86 | 1187079.00 | 9/8/2010 | |
| DRH | Diamondrock Hospi | 9.39 | +9.41 | 9.49 | +9.34 | 2403350.00 | 9/8/2010 | |
| DX | Dynex Capital, In | 10.29 | +10.28 | 10.30 | +10.26 | 105039.00 | 9/8/2010 | |
| ECR | ECR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| EDR | Education Realty | 7.34 | +7.35 | 7.46 | +7.32 | 395583.00 | 9/8/2010 | |
| EGP | EastGroup Propert | 37.10 | +37.00 | 37.38 | +36.78 | 84074.00 | 9/8/2010 | |
| EHP | *% ELKS INTEL | 7.12 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| ELS | Equity Lifestyle | 53.90 | +53.94 | 54.47 | +53.68 | 163189.00 | 9/8/2010 | |
| ENN | ENN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| EOP | EOP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| EPR | Entertainment Pro | 44.47 | +44.79 | 44.97 | +44.38 | 241469.00 | 9/8/2010 | |
| EQR | Equity Residentia | 48.26 | +48.47 | 48.79 | +47.96 | 2052104.00 | 9/8/2010 | |
| EQY | Equity One, Inc. | 16.48 | +16.48 | 16.69 | +16.35 | 483261.00 | 9/8/2010 | |
| ESS | Essex Property Tr | 108.97 | +110.35 | 110.79 | +108.77 | 270599.00 | 9/8/2010 | |
| EXR | Extra Space Stora | 16.05 | +16.09 | 16.31 | +15.96 | 348633.00 | 9/8/2010 | |
| FBR | Fibria Celulose S | 17.24 | +16.99 | 17.33 | +16.93 | 858077.00 | 9/8/2010 | |
| FCH | FelCor Lodging Tr | 4.28 | +4.21 | 4.40 | +4.20 | 1134634.00 | 9/8/2010 | |
| FICC | FICC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| FMP | FMP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| FPO | First Potomac Rea | 15.27 | +15.30 | 15.42 | +15.20 | 242398.00 | 9/8/2010 | |
| FR | First Industrial | 4.48 | +4.48 | 4.58 | +4.42 | 507015.00 | 9/8/2010 | |
| FRT | Federal Realty In | 81.35 | +81.71 | 82.37 | +81.06 | 481919.00 | 9/8/2010 | |
| FSP | Franklin Street P | 11.75 | +11.80 | 11.95 | +11.74 | 110650.00 | 9/8/2010 | |
| FUR | Winthrop Realty T | 13.90 | +13.69 | 13.90 | +13.58 | 52947.00 | 9/8/2010 | |
| GCT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | ||
| GGP | General Growth Pr | 14.76 | +14.77 | 14.94 | +14.57 | 1202232.00 | 9/8/2010 | |
| GKK | Gramercy Capital | 1.43 | +1.45 | 1.47 | +1.42 | 76329.00 | 9/8/2010 | |
| GLB | GLB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| GOOD | Gladstone Commerc | 16.98 | +17.14 | 17.15 | +16.88 | 19101.00 | 9/8/2010 | |
| GPT | GPT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| GRT | Glimcher Realty T | 6.24 | +6.27 | 6.40 | +6.20 | 444148.00 | 9/8/2010 | |
| GSL | Global Ship Lease | 2.62 | +2.69 | 2.69 | +2.60 | 16886.00 | 9/8/2010 | |
| GTY | Getty Realty Corp | 25.34 | +25.45 | 25.56 | +25.26 | 57446.00 | 9/8/2010 | |
| HCM | HANOVER CAP MTG H | 0.14 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| HCN | Health Care REIT, | 47.18 | +47.15 | 47.44 | +46.99 | 765267.00 | 9/8/2010 | |
| HCP | HCP, Inc. Common | 36.74 | +36.54 | 36.90 | +36.52 | 2192781.00 | 9/8/2010 | |
| HIH | Helios High Incom | 7.16 | +7.20 | 7.21 | +7.14 | 9163.00 | 9/8/2010 | |
| HIW | Highwoods Propert | 31.88 | +31.81 | 32.11 | +31.66 | 957880.00 | 9/8/2010 | |
| HMB | HMB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| HME | Home Properties, | 51.84 | +52.02 | 52.20 | +51.65 | 336762.00 | 9/8/2010 | |
| HMG | HMG/Courtland Pro | 3.35 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| HMT | HMT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| HPT | Hospitality Prope | 20.88 | +20.63 | 20.98 | +20.55 | 886312.00 | 9/8/2010 | |
| HR | Healthcare Realty | 23.97 | +23.94 | 24.13 | +23.89 | 387011.00 | 9/8/2010 | |
| HRP | HRP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| HT | Hersha Hospitalit | 4.89 | +4.78 | 5.02 | +4.75 | 1044717.00 | 9/8/2010 | |
| HTG | HUNTING ORD | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| IMH | Impac Mortgage Ho | 2.66 | +2.73 | 2.73 | +2.66 | 8507.00 | 9/8/2010 | |
| IRC | Inland Real Estat | 7.97 | +8.12 | 8.15 | +7.88 | 689179.00 | 9/8/2010 | |
| JRT | JRT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| KFN | KKR Financial Cor | 8.45 | +8.33 | 8.58 | +8.30 | 415696.00 | 9/8/2010 | |
| KIM | Kimco Realty Corp | 15.52 | +15.63 | 15.73 | +15.43 | 2763465.00 | 9/8/2010 | |
| KPA | KPA | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| KRC | Kilroy Realty Cor | 33.27 | +33.33 | 33.37 | +32.95 | 656522.00 | 9/8/2010 | |
| KRG | Kite Realty Group | 4.57 | +4.52 | 4.62 | +4.52 | 124907.00 | 9/8/2010 | |
| LFB | LFB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| LHO | LaSalle Hotel Pro | 22.29 | +22.30 | 22.51 | +22.15 | 836662.00 | 9/8/2010 | |
| LRY | Liberty Property | 32.02 | +31.82 | 32.20 | +31.75 | 664568.00 | 9/8/2010 | |
| LSE | Caplease Funding | 5.12 | +5.09 | 5.27 | +5.09 | 60272.00 | 9/8/2010 | |
| LTC | LTC Properties, I | 24.85 | +24.75 | 24.99 | +24.72 | 91802.00 | 9/8/2010 | |
| LUM | LUM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| LXP | Lexington Realty | 7.01 | +6.98 | 7.13 | +6.93 | 1230391.00 | 9/8/2010 | |
| MAA | Mid-America Apart | 57.00 | +57.30 | 57.75 | +56.59 | 357026.00 | 9/8/2010 | |
| MAC | Macerich Company | 42.91 | +42.92 | 43.46 | +42.81 | 775138.00 | 9/8/2010 | |
| MDH | MHI Hospitality C | 2.47 | +2.45 | 2.47 | +2.35 | 22350.00 | 9/8/2010 | |
| MFA | MFA Financial, In | 7.50 | +7.51 | 7.55 | +7.47 | 2478749.00 | 9/8/2010 | |
| MHL | MHL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| MHX | MHX | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| MLS | MLS | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| MPG | MPG Office Trust, | 2.45 | +2.42 | 2.47 | +2.38 | 770767.00 | 9/8/2010 | |
| MPW | Medical Propertie | 10.35 | +10.34 | 10.41 | +10.29 | 765146.00 | 9/8/2010 | |
| MRTI | MRTI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| MSW | Mission West Prop | 6.82 | +6.93 | 6.93 | +6.80 | 32610.00 | 9/8/2010 | |
| NCT | Newcastle Investm | 2.57 | +2.53 | 2.60 | +2.50 | 181025.00 | 9/8/2010 | |
| NEW | NEW | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| NFI | NFI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| NHI | National Health I | 43.00 | +43.64 | 43.82 | +42.93 | 140746.00 | 9/8/2010 | |
| NHP | Nationwide Health | 39.35 | +39.40 | 39.61 | +39.29 | 522800.00 | 9/8/2010 | |
| NHR | NHR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| NKT | NKT Holding | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| NLY | Annaly Capital Ma | 17.70 | +17.69 | 17.72 | +17.55 | 8112597.00 | 9/8/2010 | |
| NNN | National Retail P | 24.81 | +24.99 | 25.15 | +24.70 | 609360.00 | 9/8/2010 | |
| NRF | Northstar Realty | 3.49 | +3.45 | 3.54 | +3.43 | 365700.00 | 9/8/2010 | |
| NTR | NTR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| NXL | NXL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| O | Realty Income Cor | 33.17 | +33.18 | 33.33 | +33.08 | 639074.00 | 9/8/2010 | |
| OFC | Corporate Office | 37.39 | +37.28 | 37.58 | +37.25 | 553680.00 | 9/8/2010 | |
| OHI | Omega Healthcare | 21.93 | +22.13 | 22.32 | +21.88 | 646019.00 | 9/8/2010 | |
| OLP | One Liberty Prope | 14.72 | +14.81 | 14.96 | +14.70 | 18497.00 | 9/8/2010 | |
| ORGN | Origen Financial, | 0.81 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| PCC | PMC Commercial Tr | 7.89 | +7.65 | 7.95 | +7.60 | 10550.00 | 9/8/2010 | |
| PCH | Potlatch Corporat | 33.18 | +33.13 | 33.47 | +33.11 | 300216.00 | 9/8/2010 | |
| PCL | Plum Creek Timber | 35.40 | +35.50 | 35.56 | +35.28 | 1244572.00 | 9/8/2010 | |
| PEI | Pennsylvania Real | 11.45 | +11.29 | 11.57 | +11.20 | 707755.00 | 9/8/2010 | |
| PKY | Parkway Propertie | 15.13 | +15.07 | 15.26 | +14.99 | 128407.00 | 9/8/2010 | |
| PLD | ProLogis Share of | 11.15 | +11.09 | 11.25 | +11.01 | 6313745.00 | 9/8/2010 | |
| PNP | PNP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| PPS | Post Properties, | 27.38 | +27.34 | 27.51 | +27.11 | 477786.00 | 9/8/2010 | |
| PSA | Public Storage Co | 102.40 | +103.09 | 103.66 | +102.01 | 1183938.00 | 9/8/2010 | |
| PSB | PS Business Parks | 57.96 | +58.19 | 58.71 | +57.67 | 67922.00 | 9/8/2010 | |
| PW | Pittsburgh & West | 11.55 | +11.53 | 11.55 | +11.28 | 800.00 | 9/8/2010 | |
| RA | RailAmerica, Inc. | 10.22 | +10.07 | 10.30 | +10.05 | 90995.00 | 9/8/2010 | |
| RAS | RAIT Financial Tr | 1.51 | +1.51 | 1.55 | +1.49 | 1187292.00 | 9/8/2010 | |
| REG | Regency Centers C | 39.24 | +39.08 | 39.42 | +38.92 | 508898.00 | 9/8/2010 | |
| RPB | RPB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| RPI | Roberts Realty In | 1.48 | +0.00 | 0.00 | +0.00 | 491.00 | 9/8/2010 | |
| RPT | Ramco-Gershenson | 11.24 | +11.20 | 11.42 | +11.16 | 151061.00 | 9/8/2010 | |
| RSO | Resource Capital | 6.39 | +6.31 | 6.45 | +6.30 | 411910.00 | 9/8/2010 | |
| RWT | Redwood Trust, In | 14.19 | +13.98 | 14.21 | +13.98 | 233153.00 | 9/8/2010 | |
| RYN | Rayonier Inc. REI | 48.01 | +47.85 | 48.32 | +47.79 | 536599.00 | 9/8/2010 | |
| SAX | SAX | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| SFC | SFC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| SFI | iStar Financial I | 4.05 | +3.74 | 4.16 | +3.68 | 1906996.00 | 9/8/2010 | |
| SFO | MERRILL LYNCH | 12.37 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| SHO | Sunstone Hotel In | 9.29 | +9.24 | 9.54 | +9.19 | 689317.00 | 9/8/2010 | |
| SHU | SHU | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| SIZ | SIZ | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| SKT | Tanger Factory Ou | 46.76 | +46.84 | 47.30 | +46.44 | 282983.00 | 9/8/2010 | |
| SLG | SL Green Realty C | 61.90 | +62.21 | 62.99 | +61.64 | 455466.00 | 9/8/2010 | |
| SNH | Senior Housing Pr | 24.01 | +23.91 | 24.15 | +23.91 | 530757.00 | 9/8/2010 | |
| SPG | Simon Property Gr | 94.91 | +94.86 | 95.51 | +94.32 | 1536743.00 | 9/8/2010 | |
| SPPR | Supertel Hospital | 1.22 | +1.23 | 1.25 | +1.20 | 42100.00 | 9/8/2010 | |
| SSS | Sovran Self Stora | 38.96 | +38.60 | 39.15 | +38.60 | 68981.00 | 9/8/2010 | |
| SUI | Sun Communities, | 29.88 | +29.61 | 30.18 | +29.50 | 72583.00 | 9/8/2010 | |
| TCO | Taubman Centers, | 44.71 | +44.77 | 45.27 | +44.60 | 422454.00 | 9/8/2010 | |
| TCT | TCT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| TMA | THORNBURG MTG INC | 0.79 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| TRZ | TRZ | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| TSY | TSY | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| UBA | Urstadt Biddle Pr | 18.89 | +18.76 | 18.93 | +18.51 | 41498.00 | 9/8/2010 | |
| UDR | UDR, Inc. Common | 20.74 | +20.52 | 20.84 | +20.48 | 13982741.00 | 9/8/2010 | |
| UHT | Universal Health | 32.74 | +33.01 | 33.02 | +32.70 | 49192.00 | 9/8/2010 | |
| UMH | UMH Properties, I | 10.39 | +9.90 | 10.50 | +9.90 | 42012.00 | 9/8/2010 | |
| VNO | Vornado Realty Tr | 85.89 | +86.30 | 86.83 | +85.43 | 1179718.00 | 9/8/2010 | |
| VTR | Ventas, Inc. Comm | 52.88 | +52.73 | 53.10 | +52.62 | 1043380.00 | 9/8/2010 | |
| WRE | Washington Real E | 31.52 | +31.68 | 31.73 | +31.41 | 395967.00 | 9/8/2010 | |
| WRI | Weingarten Realty | 21.14 | +21.15 | 21.38 | +21.04 | 745335.00 | 9/8/2010 | |
| WRS | Westar Energy, In | 26.98 | +26.85 | 26.99 | +26.38 | 12596.00 | 9/8/2010 | |
| WXH | WXH | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 9/8/2010 | |
| INTC | Intel Corporation | 17.90 | +18.04 | 18.05 | +17.75 | 101746624.00 | 9/8/2010 | |
| PFE | Pfizer, Inc. Comm | 16.56 | +16.35 | 16.65 | +16.30 | 55523844.00 | 9/8/2010 | |
| MSFT | Microsoft Corpora | 23.93 | +24.05 | 24.20 | +23.74 | 65512328.00 | 9/8/2010 |