Real Estate Investment Trusts



Sorted alphabetically by ticker symbol

SymbolCompanyLastChangeOpenHighLowVolumeDate
ABRArbor Realty Trus2.61chart-0.43+3.043.05+2.61578473.003/19/2010
ACCAmerican Campus C27.54chart-0.08+27.6427.70+27.27662682.003/19/2010
ADCAgree Realty Corp23.33chart+0.15+23.2723.65+23.0075002.003/19/2010
AECAssociated Estate13.64chart+0.40+13.2813.66+13.22225180.003/19/2010
AFRAFR0.00chart+0.00+0.000.00+0.000.003/19/2010
AHMAHM0.00chart+0.00+0.000.00+0.000.003/19/2010
AHRAnthracite Capita0.24chart+0.00+0.000.00+0.000.003/19/2010
AHTAshford Hospitali6.11chart-0.09+6.256.25+6.04996220.003/19/2010
AICAIC0.00chart+0.00+0.000.00+0.000.003/19/2010
AIVApartment Investm17.95chart-0.30+18.2818.31+17.913110973.003/19/2010
AKRAcadia Realty Tru17.98chart-0.19+18.1718.17+17.80203950.003/19/2010
ALXAlexander's, Inc.296.00chart-5.20+303.12303.12+294.707500.003/19/2010
AMBAMB Property Corp28.06chart-0.54+28.6728.80+27.981943091.003/19/2010
AMCAMC0.00chart+0.00+0.000.00+0.000.003/19/2010
AMVAMV0.00chart+0.00+0.000.00+0.000.003/19/2010
AMYAB Svensk Ekportk10.25chart+0.00+0.000.00+0.000.003/19/2010
ANHAnworth Mortgage 6.96chart-0.01+6.977.00+6.911975018.003/19/2010
ANLAMER LAND LEASE13.90chart+0.00+0.000.00+0.000.003/19/2010
APROAPRO0.00chart+0.00+0.000.00+0.000.003/19/2010
ARCARC0.00chart+0.00+0.000.00+0.000.003/19/2010
AREAlexandria Real E66.59chart-0.86+67.4967.58+66.51280157.003/19/2010
ARIApollo Commercial18.12chart-0.06+18.2518.25+18.0231169.003/19/2010
ASNASN0.00chart+0.00+0.000.00+0.000.003/19/2010
AVBAvalonBay Communi87.97chart-0.59+88.4988.92+87.501318362.003/19/2010
AZLAZL0.00chart+0.00+0.000.00+0.000.003/19/2010
BDNBrandywine Realty12.30chart-0.11+12.4012.53+12.301583123.003/19/2010
BEDBED0.00chart+0.00+0.000.00+0.000.003/19/2010
BFSSaul Centers, Inc38.86chart-0.37+39.2939.29+38.4165041.003/19/2010
BMRBiomed Realty Tru16.96chart-0.42+17.4717.47+16.881327255.003/19/2010
BNPPROTECTED AB RTN 10.00chart+0.00+0.000.00+0.000.003/19/2010
BOYBODYCOTE ORD0.00chart+0.00+0.000.00+0.000.003/19/2010
BREBRE Properties, I36.37chart+0.06+36.4536.63+36.04740694.003/19/2010
BRTBRT Realty Trust 5.60chart-0.77+6.426.42+5.6083652.003/19/2010
BXPBoston Properties75.89chart-0.85+76.8977.60+75.881895989.003/19/2010
CAAEASTERN LIGHT CAP4.68chart+0.00+0.000.00+0.000.003/19/2010
CBLCBL & Associates 14.97chart-0.38+15.3815.49+14.912184396.003/19/2010
CDRCedar Shopping Ce7.87chart+0.00+7.937.95+7.53471761.003/19/2010
CEICEI0.00chart+0.00+0.000.00+0.000.003/19/2010
CLIMack-Cali Realty 34.66chart-0.65+35.3635.38+34.501341516.003/19/2010
CLPColonial Properti13.30chart-0.43+13.7513.88+13.21890738.003/19/2010
CMOCapstead Mortgage13.04chart+0.01+13.0213.08+12.981204896.003/19/2010
COECOE0.00chart+0.00+0.000.00+0.000.003/19/2010
CPTCamden Property T43.87chart+1.32+42.6144.00+42.502260999.003/19/2010
CPVCBS Corporation N23.79chart-0.06+23.7423.87+23.3981937.003/19/2010
CRECare Investment T8.94chart+0.03+8.958.97+8.91257154.003/19/2010
CSACogdell Spencer, 7.64chart+0.17+7.557.71+7.36681569.003/19/2010
CTCapital Trust, In1.51chart-0.05+1.531.55+1.41235893.003/19/2010
CUZCousins Propertie8.00chart-0.09+8.168.16+7.911045250.003/19/2010
DDRDevelopers Divers12.64chart-0.18+12.8612.93+12.447243149.003/19/2010
DFRDeerfield Capital5.22chart-0.41+5.455.68+5.2218482.003/19/2010
DLRDigital Realty Tr56.00chart+0.07+55.8356.16+55.171299575.003/19/2010
DREDuke Realty Corpo12.31chart-0.15+12.4912.55+12.312009449.003/19/2010
DRHDiamondrock Hospi9.34chart-0.03+9.459.50+9.251084539.003/19/2010
DXDynex Capital, In9.06chart-0.05+9.119.11+9.02168011.003/19/2010
ECRECR0.00chart+0.00+0.000.00+0.000.003/19/2010
EDREducation Realty 6.07chart+0.06+6.076.09+5.96585006.003/19/2010
EGPEastGroup Propert38.62chart-0.01+38.7338.74+38.04206133.003/19/2010
EHP*% ELKS INTEL7.12chart+0.00+0.000.00+0.000.003/19/2010
ELSEquity Lifestyle 53.68chart-1.10+54.9554.95+53.21209671.003/19/2010
ENNENN0.00chart+0.00+0.000.00+0.000.003/19/2010
EOPEOP0.00chart+0.00+0.000.00+0.000.003/19/2010
EPREntertainment Pro42.66chart-0.18+43.0243.02+42.03430232.003/19/2010
EQREquity Residentia39.31chart-0.33+39.6439.83+39.094076723.003/19/2010
EQYEquity One, Inc. 18.99chart-0.21+19.1219.62+18.87611503.003/19/2010
ESSEssex Property Tr92.17chart-0.75+92.9593.51+91.99402018.003/19/2010
EXRExtra Space Stora12.87chart-0.31+13.2713.31+12.851695517.003/19/2010
FBRFibria Celulose S22.28chart-0.58+23.2023.25+22.002614417.003/19/2010
FCHFelCor Lodging Tr4.66chart-0.32+4.995.07+4.641480444.003/19/2010
FICCFICC0.00chart+0.00+0.000.00+0.000.003/19/2010
FMPFMP0.00chart+0.00+0.000.00+0.000.003/19/2010
FPOFirst Potomac Rea14.68chart-0.15+14.8714.89+14.60310739.003/19/2010
FRFirst Industrial 7.27chart+0.00+7.267.42+7.151521440.003/19/2010
FRTFederal Realty In72.78chart-0.72+73.5473.57+72.63682541.003/19/2010
FSPFranklin Street P13.82chart-0.06+13.9813.98+13.55485644.003/19/2010
FURWinthrop Realty T12.79chart+0.10+12.7412.80+12.50112876.003/19/2010
GCT0.00chart+0.00+0.000.00+0.000.003/19/2010
GGPGeneral Growth Pr16.75chart+0.31+16.6316.78+16.193194031.003/19/2010
GKKGramercy Capital 2.64chart-0.14+2.802.80+2.62732993.003/19/2010
GLBGLB0.00chart+0.00+0.000.00+0.000.003/19/2010
GOODGladstone Commerc14.50chart+0.07+14.4514.50+14.4057529.003/19/2010
GPTGPT0.00chart+0.00+0.000.00+0.000.003/19/2010
GRTGlimcher Realty T5.20chart+0.01+5.205.23+4.911721299.003/19/2010
GSLGlobal Ship Lease2.66chart+0.31+2.322.66+2.25389201.003/19/2010
GTYGetty Realty Corp24.27chart-0.13+24.3924.58+24.1999929.003/19/2010
HCMHANOVER CAP MTG H0.14chart+0.00+0.000.00+0.000.003/19/2010
HCNHealth Care REIT,45.75chart-0.16+45.9646.22+45.301627765.003/19/2010
HCPHCP, Inc. Common 33.11chart-0.39+33.5633.76+33.075159349.003/19/2010
HIHHelios High Incom7.10chart-0.04+7.097.18+7.0822666.003/19/2010
HIWHighwoods Propert31.52chart-0.23+31.8431.85+31.33971023.003/19/2010
HMBHMB0.00chart+0.00+0.000.00+0.000.003/19/2010
HMEHome Properties, 46.59chart-0.60+47.1347.45+46.32680206.003/19/2010
HMGHMG/Courtland Pro4.10chart-0.80+4.654.65+4.102100.003/19/2010
HMTHMT0.00chart+0.00+0.000.00+0.000.003/19/2010
HPTHospitality Prope23.93chart-0.40+24.4124.41+23.832278339.003/19/2010
HRHealthcare Realty23.93chart+0.04+24.0524.07+23.511009048.003/19/2010
HRPHRPT Properties T7.33chart-0.17+7.357.37+7.2330367452.003/19/2010
HTHersha Hospitalit4.79chart+0.27+4.364.83+4.3211525762.003/19/2010
HTGHUNTING ORD0.00chart+0.00+0.000.00+0.000.003/19/2010
IMHIMPAC MTG HLDGS I0.10chart+0.00+0.000.00+0.000.003/19/2010
IRCInland Real Estat9.40chart+0.01+9.399.45+9.27626081.003/19/2010
JRTJRT0.00chart+0.00+0.000.00+0.000.003/19/2010
KFNKKR Financial Cor7.46chart-0.22+7.757.75+7.451943413.003/19/2010
KIMKimco Realty Corp15.57chart-0.07+15.6115.76+15.455360945.003/19/2010
KPAKPA0.00chart+0.00+0.000.00+0.000.003/19/2010
KRCKilroy Realty Cor31.23chart-0.42+31.8131.81+31.07585677.003/19/2010
KRGKite Realty Group4.70chart-0.15+4.854.85+4.61510906.003/19/2010
LFBLFB0.00chart+0.00+0.000.00+0.000.003/19/2010
LHOLaSalle Hotel Pro21.86chart+0.01+21.9922.02+21.31934021.003/19/2010
LRYLiberty Property 33.91chart+0.14+33.8133.98+33.421046167.003/19/2010
LSECaplease Funding 4.78chart-0.10+4.914.98+4.77177753.003/19/2010
LTCLTC Properties, I26.80chart-0.34+27.2727.30+26.50184941.003/19/2010
LUMLUM0.00chart+0.00+0.000.00+0.000.003/19/2010
LXPLexington Realty 6.90chart-0.10+7.037.03+6.791572687.003/19/2010
MAAMid-America Apart54.41chart-0.21+54.9354.93+53.90453619.003/19/2010
MACMacerich Company 39.40chart-0.68+40.1740.17+39.221511301.003/19/2010
MDHMHI Hospitality C2.28chart+0.03+2.202.28+2.1610054.003/19/2010
MFAMFA Financial, In7.34chart+0.02+7.347.35+7.264852850.003/19/2010
MHLMHL0.00chart+0.00+0.000.00+0.000.003/19/2010
MHXMHX0.00chart+0.00+0.000.00+0.000.003/19/2010
MLSMLS0.00chart+0.00+0.000.00+0.000.003/19/2010
MPGMaguire Propertie2.66chart+0.03+2.602.88+2.553618404.003/19/2010
MPWMedical Propertie10.77chart-0.35+11.1311.19+10.71696696.003/19/2010
MRTIMRTI0.00chart+0.00+0.000.00+0.000.003/19/2010
MSWMission West Prop7.10chart+0.01+7.187.20+7.00110312.003/19/2010
NCTNewcastle Investm2.35chart-0.45+2.792.80+2.352405536.003/19/2010
NEWNEW0.00chart+0.00+0.000.00+0.000.003/19/2010
NFINFI0.00chart+0.00+0.000.00+0.000.003/19/2010
NHINational Health I37.33chart-0.20+37.4737.53+37.00188548.003/19/2010
NHPNationwide Health35.56chart-0.03+35.6135.83+35.022427237.003/19/2010
NHRNorth Asia Invest9.94chart+0.10+9.929.94+9.9214924.003/19/2010
NKTNKT Holding0.00chart+0.00+0.000.00+0.000.003/19/2010
NLYAnnaly Capital Ma18.70chart+0.20+18.5018.71+18.4511035085.003/19/2010
NNNNational Retail P22.93chart-0.47+23.5023.55+22.861435665.003/19/2010
NRFNorthstar Realty 4.32chart-0.14+4.494.50+4.30712960.003/19/2010
NTRNTR0.00chart+0.00+0.000.00+0.000.003/19/2010
NXLNXL0.00chart+0.00+0.000.00+0.000.003/19/2010
ORealty Income Cor29.96chart-0.52+30.5030.50+29.661403707.003/19/2010
OFCCorporate Office 40.87chart-0.19+41.1141.11+40.54614825.003/19/2010
OHIOmega Healthcare 20.22chart-0.32+20.5420.68+20.171259728.003/19/2010
OLPOne Liberty Prope14.74chart-0.51+15.1115.14+14.70178722.003/19/2010
ORGNOrigen Financial,0.81chart+0.00+0.000.00+0.000.003/19/2010
PCCPMC Commercial Tr7.49chart+0.02+7.457.49+7.1529030.003/19/2010
PCHPotlatch Corporat35.35chart-0.22+35.6436.11+35.08366412.003/19/2010
PCLPlum Creek Timber38.40chart-0.12+38.5738.85+38.101984774.003/19/2010
PEIPennsylvania Real11.55chart-0.62+12.1912.19+11.48856556.003/19/2010
PKYParkway Propertie17.95chart-0.58+18.5618.56+17.61265707.003/19/2010
PLDProLogis Share of14.04chart-0.55+14.6714.72+14.039732826.003/19/2010
PNPPNP0.00chart+0.00+0.000.00+0.000.003/19/2010
PPSPost Properties, 21.41chart+0.10+21.3421.44+21.141115809.003/19/2010
PSAPublic Storage Co90.91chart-0.91+92.0392.23+90.841352137.003/19/2010
PSBPS Business Parks52.99chart-0.12+53.3053.30+52.55125338.003/19/2010
PWPittsburgh & West10.73chart-0.04+10.7010.73+10.69800.003/19/2010
RARailAmerica, Inc.11.43chart-0.03+11.5311.56+11.29423468.003/19/2010
RASRAIT Financial Tr1.84chart-0.13+1.971.99+1.842870653.003/19/2010
REGRegency Centers C38.32chart-0.67+39.0539.21+38.22888451.003/19/2010
RPBRPB0.00chart+0.00+0.000.00+0.000.003/19/2010
RPIRoberts Realty In1.34chart+0.04+1.341.34+1.341000.003/19/2010
RPTRamco-Gershenson 11.43chart+0.41+11.0811.47+10.91184703.003/19/2010
RSOResource Capital 6.76chart-0.09+6.806.91+6.71808633.003/19/2010
RWTRedwood Trust, In14.94chart+0.09+14.9015.02+14.80658255.003/19/2010
RYNRayonier Inc. REI44.86chart-0.69+45.5945.77+44.86781833.003/19/2010
SAXSAX0.00chart+0.00+0.000.00+0.000.003/19/2010
SFCSFC0.00chart+0.00+0.000.00+0.000.003/19/2010
SFIiStar Financial I4.76chart+0.04+4.684.89+4.682434918.003/19/2010
SFOMERRILL LYNCH12.37chart+0.00+0.000.00+0.000.003/19/2010
SHOSunstone Hotel In10.25chart-0.23+10.5210.52+10.171369405.003/19/2010
SHUSHU0.00chart+0.00+0.000.00+0.000.003/19/2010
SIZSIZ0.00chart+0.00+0.000.00+0.000.003/19/2010
SKTTanger Factory Ou42.81chart-1.64+44.6044.60+42.79789387.003/19/2010
SLGSL Green Realty C55.18chart-1.56+56.8756.96+55.121344582.003/19/2010
SNHSenior Housing Pr22.13chart-0.37+22.5122.55+21.991203969.003/19/2010
SPGSimon Property Gr83.54chart-1.02+84.8785.63+83.444467297.003/19/2010
SPPRSupertel Hospital1.70chart-0.07+1.751.78+1.6867841.003/19/2010
SSSSovran Self Stora35.88chart-0.53+36.5536.55+35.71255073.003/19/2010
SUISun Communities, 23.83chart-0.10+24.0924.09+23.63177731.003/19/2010
TCOTaubman Centers, 40.63chart-0.58+41.2141.38+40.40667009.003/19/2010
TCTTCT0.00chart+0.00+0.000.00+0.000.003/19/2010
TMATHORNBURG MTG INC0.79chart+0.00+0.000.00+0.000.003/19/2010
TRZTRZ0.00chart+0.00+0.000.00+0.000.003/19/2010
TSYTSY0.00chart+0.00+0.000.00+0.000.003/19/2010
UBAUrstadt Biddle Pr16.95chart+0.23+16.8216.99+16.71124129.003/19/2010
UDRUDR, Inc. Common 17.77chart+0.00+17.8117.83+17.572503556.003/19/2010
UHTUniversal Health 35.33chart-0.39+35.8335.93+35.3070989.003/19/2010
UMHUMH Properties, I8.08chart+0.12+8.018.08+7.9545292.003/19/2010
VNOVornado Realty Tr75.43chart-0.65+76.2576.68+75.121941691.003/19/2010
VTRVentas, Inc. Comm47.41chart-0.13+47.6647.82+46.901810471.003/19/2010
WREWashington Real E30.00chart-0.09+30.2130.23+29.73497131.003/19/2010
WRIWeingarten Realty22.95chart+0.29+22.6922.96+22.331605857.003/19/2010
WRSWestar Energy, In25.50chart-0.07+25.5325.57+25.504175.003/19/2010
WXHWXH0.00chart+0.00+0.000.00+0.000.003/19/2010
INTCIntel Corporation21.99chart-0.21+22.3122.39+21.8177998440.003/19/2010
PFEPfizer, Inc. Comm16.91chart-0.32+17.2717.30+16.80113238816.003/19/2010
NOVLNovell, Inc.5.64chart-0.08+5.735.77+5.646474165.003/19/2010

2010-03-19 16:04