Real Estate Investment Trusts
Sorted alphabetically by ticker symbol
| Symbol | Company | Last | Change | Open | High | Low | Volume | Date |
|---|---|---|---|---|---|---|---|---|
| ABR | Arbor Realty Trus | 2.61 | +3.04 | 3.05 | +2.61 | 578473.00 | 3/19/2010 | |
| ACC | American Campus C | 27.54 | +27.64 | 27.70 | +27.27 | 662682.00 | 3/19/2010 | |
| ADC | Agree Realty Corp | 23.33 | +23.27 | 23.65 | +23.00 | 75002.00 | 3/19/2010 | |
| AEC | Associated Estate | 13.64 | +13.28 | 13.66 | +13.22 | 225180.00 | 3/19/2010 | |
| AFR | AFR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| AHM | AHM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| AHR | Anthracite Capita | 0.24 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| AHT | Ashford Hospitali | 6.11 | +6.25 | 6.25 | +6.04 | 996220.00 | 3/19/2010 | |
| AIC | AIC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| AIV | Apartment Investm | 17.95 | +18.28 | 18.31 | +17.91 | 3110973.00 | 3/19/2010 | |
| AKR | Acadia Realty Tru | 17.98 | +18.17 | 18.17 | +17.80 | 203950.00 | 3/19/2010 | |
| ALX | Alexander's, Inc. | 296.00 | +303.12 | 303.12 | +294.70 | 7500.00 | 3/19/2010 | |
| AMB | AMB Property Corp | 28.06 | +28.67 | 28.80 | +27.98 | 1943091.00 | 3/19/2010 | |
| AMC | AMC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| AMV | AMV | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| AMY | AB Svensk Ekportk | 10.25 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| ANH | Anworth Mortgage | 6.96 | +6.97 | 7.00 | +6.91 | 1975018.00 | 3/19/2010 | |
| ANL | AMER LAND LEASE | 13.90 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| APRO | APRO | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| ARC | ARC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| ARE | Alexandria Real E | 66.59 | +67.49 | 67.58 | +66.51 | 280157.00 | 3/19/2010 | |
| ARI | Apollo Commercial | 18.12 | +18.25 | 18.25 | +18.02 | 31169.00 | 3/19/2010 | |
| ASN | ASN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| AVB | AvalonBay Communi | 87.97 | +88.49 | 88.92 | +87.50 | 1318362.00 | 3/19/2010 | |
| AZL | AZL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| BDN | Brandywine Realty | 12.30 | +12.40 | 12.53 | +12.30 | 1583123.00 | 3/19/2010 | |
| BED | BED | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| BFS | Saul Centers, Inc | 38.86 | +39.29 | 39.29 | +38.41 | 65041.00 | 3/19/2010 | |
| BMR | Biomed Realty Tru | 16.96 | +17.47 | 17.47 | +16.88 | 1327255.00 | 3/19/2010 | |
| BNP | PROTECTED AB RTN | 10.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| BOY | BODYCOTE ORD | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| BRE | BRE Properties, I | 36.37 | +36.45 | 36.63 | +36.04 | 740694.00 | 3/19/2010 | |
| BRT | BRT Realty Trust | 5.60 | +6.42 | 6.42 | +5.60 | 83652.00 | 3/19/2010 | |
| BXP | Boston Properties | 75.89 | +76.89 | 77.60 | +75.88 | 1895989.00 | 3/19/2010 | |
| CAA | EASTERN LIGHT CAP | 4.68 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| CBL | CBL & Associates | 14.97 | +15.38 | 15.49 | +14.91 | 2184396.00 | 3/19/2010 | |
| CDR | Cedar Shopping Ce | 7.87 | +7.93 | 7.95 | +7.53 | 471761.00 | 3/19/2010 | |
| CEI | CEI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| CLI | Mack-Cali Realty | 34.66 | +35.36 | 35.38 | +34.50 | 1341516.00 | 3/19/2010 | |
| CLP | Colonial Properti | 13.30 | +13.75 | 13.88 | +13.21 | 890738.00 | 3/19/2010 | |
| CMO | Capstead Mortgage | 13.04 | +13.02 | 13.08 | +12.98 | 1204896.00 | 3/19/2010 | |
| COE | COE | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| CPT | Camden Property T | 43.87 | +42.61 | 44.00 | +42.50 | 2260999.00 | 3/19/2010 | |
| CPV | CBS Corporation N | 23.79 | +23.74 | 23.87 | +23.39 | 81937.00 | 3/19/2010 | |
| CRE | Care Investment T | 8.94 | +8.95 | 8.97 | +8.91 | 257154.00 | 3/19/2010 | |
| CSA | Cogdell Spencer, | 7.64 | +7.55 | 7.71 | +7.36 | 681569.00 | 3/19/2010 | |
| CT | Capital Trust, In | 1.51 | +1.53 | 1.55 | +1.41 | 235893.00 | 3/19/2010 | |
| CUZ | Cousins Propertie | 8.00 | +8.16 | 8.16 | +7.91 | 1045250.00 | 3/19/2010 | |
| DDR | Developers Divers | 12.64 | +12.86 | 12.93 | +12.44 | 7243149.00 | 3/19/2010 | |
| DFR | Deerfield Capital | 5.22 | +5.45 | 5.68 | +5.22 | 18482.00 | 3/19/2010 | |
| DLR | Digital Realty Tr | 56.00 | +55.83 | 56.16 | +55.17 | 1299575.00 | 3/19/2010 | |
| DRE | Duke Realty Corpo | 12.31 | +12.49 | 12.55 | +12.31 | 2009449.00 | 3/19/2010 | |
| DRH | Diamondrock Hospi | 9.34 | +9.45 | 9.50 | +9.25 | 1084539.00 | 3/19/2010 | |
| DX | Dynex Capital, In | 9.06 | +9.11 | 9.11 | +9.02 | 168011.00 | 3/19/2010 | |
| ECR | ECR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| EDR | Education Realty | 6.07 | +6.07 | 6.09 | +5.96 | 585006.00 | 3/19/2010 | |
| EGP | EastGroup Propert | 38.62 | +38.73 | 38.74 | +38.04 | 206133.00 | 3/19/2010 | |
| EHP | *% ELKS INTEL | 7.12 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| ELS | Equity Lifestyle | 53.68 | +54.95 | 54.95 | +53.21 | 209671.00 | 3/19/2010 | |
| ENN | ENN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| EOP | EOP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| EPR | Entertainment Pro | 42.66 | +43.02 | 43.02 | +42.03 | 430232.00 | 3/19/2010 | |
| EQR | Equity Residentia | 39.31 | +39.64 | 39.83 | +39.09 | 4076723.00 | 3/19/2010 | |
| EQY | Equity One, Inc. | 18.99 | +19.12 | 19.62 | +18.87 | 611503.00 | 3/19/2010 | |
| ESS | Essex Property Tr | 92.17 | +92.95 | 93.51 | +91.99 | 402018.00 | 3/19/2010 | |
| EXR | Extra Space Stora | 12.87 | +13.27 | 13.31 | +12.85 | 1695517.00 | 3/19/2010 | |
| FBR | Fibria Celulose S | 22.28 | +23.20 | 23.25 | +22.00 | 2614417.00 | 3/19/2010 | |
| FCH | FelCor Lodging Tr | 4.66 | +4.99 | 5.07 | +4.64 | 1480444.00 | 3/19/2010 | |
| FICC | FICC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| FMP | FMP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| FPO | First Potomac Rea | 14.68 | +14.87 | 14.89 | +14.60 | 310739.00 | 3/19/2010 | |
| FR | First Industrial | 7.27 | +7.26 | 7.42 | +7.15 | 1521440.00 | 3/19/2010 | |
| FRT | Federal Realty In | 72.78 | +73.54 | 73.57 | +72.63 | 682541.00 | 3/19/2010 | |
| FSP | Franklin Street P | 13.82 | +13.98 | 13.98 | +13.55 | 485644.00 | 3/19/2010 | |
| FUR | Winthrop Realty T | 12.79 | +12.74 | 12.80 | +12.50 | 112876.00 | 3/19/2010 | |
| GCT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | ||
| GGP | General Growth Pr | 16.75 | +16.63 | 16.78 | +16.19 | 3194031.00 | 3/19/2010 | |
| GKK | Gramercy Capital | 2.64 | +2.80 | 2.80 | +2.62 | 732993.00 | 3/19/2010 | |
| GLB | GLB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| GOOD | Gladstone Commerc | 14.50 | +14.45 | 14.50 | +14.40 | 57529.00 | 3/19/2010 | |
| GPT | GPT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| GRT | Glimcher Realty T | 5.20 | +5.20 | 5.23 | +4.91 | 1721299.00 | 3/19/2010 | |
| GSL | Global Ship Lease | 2.66 | +2.32 | 2.66 | +2.25 | 389201.00 | 3/19/2010 | |
| GTY | Getty Realty Corp | 24.27 | +24.39 | 24.58 | +24.19 | 99929.00 | 3/19/2010 | |
| HCM | HANOVER CAP MTG H | 0.14 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| HCN | Health Care REIT, | 45.75 | +45.96 | 46.22 | +45.30 | 1627765.00 | 3/19/2010 | |
| HCP | HCP, Inc. Common | 33.11 | +33.56 | 33.76 | +33.07 | 5159349.00 | 3/19/2010 | |
| HIH | Helios High Incom | 7.10 | +7.09 | 7.18 | +7.08 | 22666.00 | 3/19/2010 | |
| HIW | Highwoods Propert | 31.52 | +31.84 | 31.85 | +31.33 | 971023.00 | 3/19/2010 | |
| HMB | HMB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| HME | Home Properties, | 46.59 | +47.13 | 47.45 | +46.32 | 680206.00 | 3/19/2010 | |
| HMG | HMG/Courtland Pro | 4.10 | +4.65 | 4.65 | +4.10 | 2100.00 | 3/19/2010 | |
| HMT | HMT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| HPT | Hospitality Prope | 23.93 | +24.41 | 24.41 | +23.83 | 2278339.00 | 3/19/2010 | |
| HR | Healthcare Realty | 23.93 | +24.05 | 24.07 | +23.51 | 1009048.00 | 3/19/2010 | |
| HRP | HRPT Properties T | 7.33 | +7.35 | 7.37 | +7.23 | 30367452.00 | 3/19/2010 | |
| HT | Hersha Hospitalit | 4.79 | +4.36 | 4.83 | +4.32 | 11525762.00 | 3/19/2010 | |
| HTG | HUNTING ORD | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| IMH | IMPAC MTG HLDGS I | 0.10 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| IRC | Inland Real Estat | 9.40 | +9.39 | 9.45 | +9.27 | 626081.00 | 3/19/2010 | |
| JRT | JRT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| KFN | KKR Financial Cor | 7.46 | +7.75 | 7.75 | +7.45 | 1943413.00 | 3/19/2010 | |
| KIM | Kimco Realty Corp | 15.57 | +15.61 | 15.76 | +15.45 | 5360945.00 | 3/19/2010 | |
| KPA | KPA | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| KRC | Kilroy Realty Cor | 31.23 | +31.81 | 31.81 | +31.07 | 585677.00 | 3/19/2010 | |
| KRG | Kite Realty Group | 4.70 | +4.85 | 4.85 | +4.61 | 510906.00 | 3/19/2010 | |
| LFB | LFB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| LHO | LaSalle Hotel Pro | 21.86 | +21.99 | 22.02 | +21.31 | 934021.00 | 3/19/2010 | |
| LRY | Liberty Property | 33.91 | +33.81 | 33.98 | +33.42 | 1046167.00 | 3/19/2010 | |
| LSE | Caplease Funding | 4.78 | +4.91 | 4.98 | +4.77 | 177753.00 | 3/19/2010 | |
| LTC | LTC Properties, I | 26.80 | +27.27 | 27.30 | +26.50 | 184941.00 | 3/19/2010 | |
| LUM | LUM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| LXP | Lexington Realty | 6.90 | +7.03 | 7.03 | +6.79 | 1572687.00 | 3/19/2010 | |
| MAA | Mid-America Apart | 54.41 | +54.93 | 54.93 | +53.90 | 453619.00 | 3/19/2010 | |
| MAC | Macerich Company | 39.40 | +40.17 | 40.17 | +39.22 | 1511301.00 | 3/19/2010 | |
| MDH | MHI Hospitality C | 2.28 | +2.20 | 2.28 | +2.16 | 10054.00 | 3/19/2010 | |
| MFA | MFA Financial, In | 7.34 | +7.34 | 7.35 | +7.26 | 4852850.00 | 3/19/2010 | |
| MHL | MHL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| MHX | MHX | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| MLS | MLS | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| MPG | Maguire Propertie | 2.66 | +2.60 | 2.88 | +2.55 | 3618404.00 | 3/19/2010 | |
| MPW | Medical Propertie | 10.77 | +11.13 | 11.19 | +10.71 | 696696.00 | 3/19/2010 | |
| MRTI | MRTI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| MSW | Mission West Prop | 7.10 | +7.18 | 7.20 | +7.00 | 110312.00 | 3/19/2010 | |
| NCT | Newcastle Investm | 2.35 | +2.79 | 2.80 | +2.35 | 2405536.00 | 3/19/2010 | |
| NEW | NEW | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| NFI | NFI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| NHI | National Health I | 37.33 | +37.47 | 37.53 | +37.00 | 188548.00 | 3/19/2010 | |
| NHP | Nationwide Health | 35.56 | +35.61 | 35.83 | +35.02 | 2427237.00 | 3/19/2010 | |
| NHR | North Asia Invest | 9.94 | +9.92 | 9.94 | +9.92 | 14924.00 | 3/19/2010 | |
| NKT | NKT Holding | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| NLY | Annaly Capital Ma | 18.70 | +18.50 | 18.71 | +18.45 | 11035085.00 | 3/19/2010 | |
| NNN | National Retail P | 22.93 | +23.50 | 23.55 | +22.86 | 1435665.00 | 3/19/2010 | |
| NRF | Northstar Realty | 4.32 | +4.49 | 4.50 | +4.30 | 712960.00 | 3/19/2010 | |
| NTR | NTR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| NXL | NXL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| O | Realty Income Cor | 29.96 | +30.50 | 30.50 | +29.66 | 1403707.00 | 3/19/2010 | |
| OFC | Corporate Office | 40.87 | +41.11 | 41.11 | +40.54 | 614825.00 | 3/19/2010 | |
| OHI | Omega Healthcare | 20.22 | +20.54 | 20.68 | +20.17 | 1259728.00 | 3/19/2010 | |
| OLP | One Liberty Prope | 14.74 | +15.11 | 15.14 | +14.70 | 178722.00 | 3/19/2010 | |
| ORGN | Origen Financial, | 0.81 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| PCC | PMC Commercial Tr | 7.49 | +7.45 | 7.49 | +7.15 | 29030.00 | 3/19/2010 | |
| PCH | Potlatch Corporat | 35.35 | +35.64 | 36.11 | +35.08 | 366412.00 | 3/19/2010 | |
| PCL | Plum Creek Timber | 38.40 | +38.57 | 38.85 | +38.10 | 1984774.00 | 3/19/2010 | |
| PEI | Pennsylvania Real | 11.55 | +12.19 | 12.19 | +11.48 | 856556.00 | 3/19/2010 | |
| PKY | Parkway Propertie | 17.95 | +18.56 | 18.56 | +17.61 | 265707.00 | 3/19/2010 | |
| PLD | ProLogis Share of | 14.04 | +14.67 | 14.72 | +14.03 | 9732826.00 | 3/19/2010 | |
| PNP | PNP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| PPS | Post Properties, | 21.41 | +21.34 | 21.44 | +21.14 | 1115809.00 | 3/19/2010 | |
| PSA | Public Storage Co | 90.91 | +92.03 | 92.23 | +90.84 | 1352137.00 | 3/19/2010 | |
| PSB | PS Business Parks | 52.99 | +53.30 | 53.30 | +52.55 | 125338.00 | 3/19/2010 | |
| PW | Pittsburgh & West | 10.73 | +10.70 | 10.73 | +10.69 | 800.00 | 3/19/2010 | |
| RA | RailAmerica, Inc. | 11.43 | +11.53 | 11.56 | +11.29 | 423468.00 | 3/19/2010 | |
| RAS | RAIT Financial Tr | 1.84 | +1.97 | 1.99 | +1.84 | 2870653.00 | 3/19/2010 | |
| REG | Regency Centers C | 38.32 | +39.05 | 39.21 | +38.22 | 888451.00 | 3/19/2010 | |
| RPB | RPB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| RPI | Roberts Realty In | 1.34 | +1.34 | 1.34 | +1.34 | 1000.00 | 3/19/2010 | |
| RPT | Ramco-Gershenson | 11.43 | +11.08 | 11.47 | +10.91 | 184703.00 | 3/19/2010 | |
| RSO | Resource Capital | 6.76 | +6.80 | 6.91 | +6.71 | 808633.00 | 3/19/2010 | |
| RWT | Redwood Trust, In | 14.94 | +14.90 | 15.02 | +14.80 | 658255.00 | 3/19/2010 | |
| RYN | Rayonier Inc. REI | 44.86 | +45.59 | 45.77 | +44.86 | 781833.00 | 3/19/2010 | |
| SAX | SAX | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| SFC | SFC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| SFI | iStar Financial I | 4.76 | +4.68 | 4.89 | +4.68 | 2434918.00 | 3/19/2010 | |
| SFO | MERRILL LYNCH | 12.37 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| SHO | Sunstone Hotel In | 10.25 | +10.52 | 10.52 | +10.17 | 1369405.00 | 3/19/2010 | |
| SHU | SHU | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| SIZ | SIZ | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| SKT | Tanger Factory Ou | 42.81 | +44.60 | 44.60 | +42.79 | 789387.00 | 3/19/2010 | |
| SLG | SL Green Realty C | 55.18 | +56.87 | 56.96 | +55.12 | 1344582.00 | 3/19/2010 | |
| SNH | Senior Housing Pr | 22.13 | +22.51 | 22.55 | +21.99 | 1203969.00 | 3/19/2010 | |
| SPG | Simon Property Gr | 83.54 | +84.87 | 85.63 | +83.44 | 4467297.00 | 3/19/2010 | |
| SPPR | Supertel Hospital | 1.70 | +1.75 | 1.78 | +1.68 | 67841.00 | 3/19/2010 | |
| SSS | Sovran Self Stora | 35.88 | +36.55 | 36.55 | +35.71 | 255073.00 | 3/19/2010 | |
| SUI | Sun Communities, | 23.83 | +24.09 | 24.09 | +23.63 | 177731.00 | 3/19/2010 | |
| TCO | Taubman Centers, | 40.63 | +41.21 | 41.38 | +40.40 | 667009.00 | 3/19/2010 | |
| TCT | TCT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| TMA | THORNBURG MTG INC | 0.79 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| TRZ | TRZ | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| TSY | TSY | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| UBA | Urstadt Biddle Pr | 16.95 | +16.82 | 16.99 | +16.71 | 124129.00 | 3/19/2010 | |
| UDR | UDR, Inc. Common | 17.77 | +17.81 | 17.83 | +17.57 | 2503556.00 | 3/19/2010 | |
| UHT | Universal Health | 35.33 | +35.83 | 35.93 | +35.30 | 70989.00 | 3/19/2010 | |
| UMH | UMH Properties, I | 8.08 | +8.01 | 8.08 | +7.95 | 45292.00 | 3/19/2010 | |
| VNO | Vornado Realty Tr | 75.43 | +76.25 | 76.68 | +75.12 | 1941691.00 | 3/19/2010 | |
| VTR | Ventas, Inc. Comm | 47.41 | +47.66 | 47.82 | +46.90 | 1810471.00 | 3/19/2010 | |
| WRE | Washington Real E | 30.00 | +30.21 | 30.23 | +29.73 | 497131.00 | 3/19/2010 | |
| WRI | Weingarten Realty | 22.95 | +22.69 | 22.96 | +22.33 | 1605857.00 | 3/19/2010 | |
| WRS | Westar Energy, In | 25.50 | +25.53 | 25.57 | +25.50 | 4175.00 | 3/19/2010 | |
| WXH | WXH | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/19/2010 | |
| INTC | Intel Corporation | 21.99 | +22.31 | 22.39 | +21.81 | 77998440.00 | 3/19/2010 | |
| PFE | Pfizer, Inc. Comm | 16.91 | +17.27 | 17.30 | +16.80 | 113238816.00 | 3/19/2010 | |
| NOVL | Novell, Inc. | 5.64 | +5.73 | 5.77 | +5.64 | 6474165.00 | 3/19/2010 |