Real Estate Investment Trusts



Sorted alphabetically by ticker symbol

SymbolCompanyLastChangeOpenHighLowVolumeDate
ABRArbor Realty Trus6.16chart-0.09+6.216.33+6.1147659.005/17/2012
ACCAmerican Campus C43.48chart-0.85+44.3444.42+43.45791928.005/17/2012
ADCAgree Realty Corp21.80chart-0.25+22.0222.20+21.8052420.005/17/2012
AECAssociated Estate15.96chart-0.48+16.4516.45+15.89285703.005/17/2012
AFRAFR0.00chart+0.00+0.000.00+0.000.005/17/2012
AHMAHM0.00chart+0.00+0.000.00+0.000.005/17/2012
AHRAHR0.00chart+0.00+0.000.00+0.000.005/17/2012
AHTAshford Hospitali7.77chart-0.49+8.258.28+7.69757607.005/17/2012
AICAIC0.00chart+0.00+0.000.00+0.000.005/17/2012
AIVApartment Investm25.84chart-0.86+26.6226.72+25.821721343.005/17/2012
AKRAcadia Realty Tru22.08chart-0.50+22.5722.62+22.07269587.005/17/2012
ALXAlexander's, Inc.388.77chart-4.23+392.62392.62+387.064260.005/17/2012
AMBAMB0.00chart+0.00+0.000.00+0.000.005/17/2012
AMCAMC0.00chart+0.00+0.000.00+0.000.005/17/2012
AMVAMV0.00chart+0.00+0.000.00+0.000.005/17/2012
AMYAB Svensk Ekportk11.59chart+0.00+0.000.00+0.000.005/17/2012
ANHAnworth Mortgage 6.64chart-0.16+6.796.79+6.631328060.005/17/2012
ANLANL0.00chart+0.00+0.000.00+0.000.005/17/2012
APROAPRO0.00chart+0.00+0.000.00+0.000.005/17/2012
ARCAmerican Reprogra5.42chart-0.01+5.465.74+5.35196610.005/17/2012
AREAlexandria Real E69.65chart-2.67+72.3672.60+69.65447941.005/17/2012
ARIApollo Commercial15.79chart-0.24+16.0116.13+15.77100640.005/17/2012
ASNASN0.00chart+0.00+0.000.00+0.000.005/17/2012
AVBAvalonBay Communi138.04chart-3.87+141.88141.88+138.04572488.005/17/2012
AZLAZL0.00chart+0.00+0.000.00+0.000.005/17/2012
BDNBrandywine Realty11.27chart-0.31+11.6011.60+11.241798418.005/17/2012
BEDBED0.00chart+0.00+0.000.00+0.000.005/17/2012
BFSSaul Centers, Inc40.10chart-0.49+40.4840.48+39.7946054.005/17/2012
BMRBiomed Realty Tru18.22chart-0.52+18.8218.82+18.221162507.005/17/2012
BNPBNP0.00chart+0.00+0.000.00+0.000.005/17/2012
BOYBOY0.00chart+0.00+0.000.00+0.000.005/17/2012
BREBRE Properties, I48.99chart-1.51+50.6050.60+48.83967633.005/17/2012
BRTBRT Realty Trust 7.00chart-0.06+7.007.05+7.007687.005/17/2012
BXPBoston Properties101.71chart-3.18+104.72105.14+101.661443365.005/17/2012
CAACAA0.00chart+0.00+0.000.00+0.000.005/17/2012
CBLCBL & Associates 17.18chart-0.83+17.9718.07+17.182286404.005/17/2012
CDRCedar Realty Trus4.84chart-0.08+4.924.94+4.84239602.005/17/2012
CEICEI0.00chart+0.00+0.000.00+0.000.005/17/2012
CLIMack-Cali Realty 27.35chart-0.80+28.1928.22+27.271427826.005/17/2012
CLPColonial Properti20.95chart-0.60+21.6421.64+20.93620367.005/17/2012
CMOCapstead Mortgage13.41chart-0.33+13.7713.77+13.40961291.005/17/2012
COECOE0.00chart+0.00+0.000.00+0.000.005/17/2012
CPTCamden Property T64.51chart-2.04+66.4366.43+64.51555555.005/17/2012
CPVCPV0.00chart+0.00+0.000.00+0.000.005/17/2012
CRECRE0.00chart+0.00+0.000.00+0.000.005/17/2012
CSACSA0.00chart+0.00+0.000.00+0.000.005/17/2012
CTCapital Trust, In2.79chart-0.21+3.003.03+2.37319709.005/17/2012
CUZCousins Propertie7.18chart-0.20+7.377.38+7.18866574.005/17/2012
DDRDDR Corp. Common 13.62chart-0.40+14.0614.06+13.573046138.005/17/2012
DFRCIFC Corp.6.07chart+0.06+6.016.44+6.0131731.005/17/2012
DLRDigital Realty Tr69.36chart-2.82+72.0272.20+69.221594125.005/17/2012
DREDuke Realty Corpo13.55chart-0.49+14.0214.06+13.512824829.005/17/2012
DRHDiamondrock Hospi9.78chart-0.49+10.2910.31+9.782261600.005/17/2012
DXDynex Capital, In9.21chart-0.25+9.469.47+9.21756330.005/17/2012
ECRECR0.00chart+0.00+0.000.00+0.000.005/17/2012
EDREducation Realty 11.01chart-0.14+11.1411.19+11.00521726.005/17/2012
EGPEastGroup Propert48.19chart-1.16+49.4049.49+48.04282731.005/17/2012
EHPEHP0.00chart+0.00+0.000.00+0.000.005/17/2012
ELSEquity Lifestyle 65.67chart-1.43+66.9567.32+65.54357942.005/17/2012
ENNENN0.00chart+0.00+0.000.00+0.000.005/17/2012
EOPEOP0.00chart+0.00+0.000.00+0.000.005/17/2012
EPREntertainment Pro42.00chart-1.35+43.3143.38+41.98245936.005/17/2012
EQREquity Residentia60.43chart-1.30+61.6161.78+60.432479823.005/17/2012
EQYEquity One, Inc. 19.96chart-0.64+20.5620.57+19.96919324.005/17/2012
ESSEssex Property Tr150.07chart-3.78+154.08154.38+150.02287948.005/17/2012
EXRExtra Space Stora28.40chart-0.82+29.1429.23+28.371067845.005/17/2012
FBRFibria Celulose S6.75chart-0.08+6.837.05+6.703072409.005/17/2012
FCHFelCor Lodging Tr4.26chart-0.24+4.534.54+4.26870886.005/17/2012
FICCFICC0.00chart+0.00+0.000.00+0.000.005/17/2012
FMPFMP0.00chart+0.00+0.000.00+0.000.005/17/2012
FPOFirst Potomac Rea11.61chart-0.34+11.6611.93+11.29963123.005/17/2012
FRFirst Industrial 11.35chart-0.39+11.7211.74+11.33912110.005/17/2012
FRTFederal Realty In96.47chart-3.07+99.2599.91+96.47621666.005/17/2012
FSPFranklin Street P9.90chart-0.22+10.1410.25+9.90207607.005/17/2012
FURWinthrop Realty T10.55chart-0.11+10.6910.77+10.47162585.005/17/2012
GCTGCT0.00chart+0.00+0.000.00+0.000.005/17/2012
GGPGeneral Growth Pr16.61chart-0.64+17.2617.29+16.583551587.005/17/2012
GKKGramercy Capital 2.51chart-0.07+2.562.57+2.481055161.005/17/2012
GLBGLB0.00chart+0.00+0.000.00+0.000.005/17/2012
GOODGladstone Commerc16.66chart+0.04+16.6716.80+16.6045023.005/17/2012
GPTGPT0.00chart+0.00+0.000.00+0.000.005/17/2012
GRTGlimcher Realty T9.15chart-0.43+9.579.58+9.15975136.005/17/2012
GSLGlobal Ship Lease3.52chart-0.01+3.503.60+3.32125757.005/17/2012
GTYGetty Realty Corp16.07chart-0.18+16.2116.28+15.93185254.005/17/2012
HCMHCM0.00chart+0.00+0.000.00+0.000.005/17/2012
HCNHealth Care REIT,54.22chart-0.86+55.2055.38+54.211727693.005/17/2012
HCPHCP, Inc. Common 40.35chart-0.52+40.9841.10+40.343178232.005/17/2012
HIHHelios High Incom8.41chart-0.06+8.498.49+8.4019710.005/17/2012
HIWHighwoods Propert32.65chart-0.98+33.7433.74+32.65833456.005/17/2012
HMBHMB0.00chart+0.00+0.000.00+0.000.005/17/2012
HMEHome Properties, 59.70chart-1.57+61.1661.46+59.70605979.005/17/2012
HMGHMG/Courtland Pro4.50chart+0.00+0.000.00+0.000.005/17/2012
HMTHMT0.00chart+0.00+0.000.00+0.000.005/17/2012
HPTHospitality Prope24.03chart-0.87+24.8525.08+24.03628330.005/17/2012
HRHealthcare Realty21.00chart-0.51+21.5221.55+21.00713090.005/17/2012
HRPHRP0.00chart+0.00+0.000.00+0.000.005/17/2012
HTHersha Hospitalit4.89chart-0.40+5.295.29+4.892006588.005/17/2012
HTGHTG0.00chart+0.00+0.000.00+0.000.005/17/2012
IMHImpac Mortgage Ho2.05chart-0.15+2.202.20+2.057298.005/17/2012
IRCInland Real Estat8.18chart-0.13+8.348.35+8.14495183.005/17/2012
JRTJRT0.00chart+0.00+0.000.00+0.000.005/17/2012
KFNKKR Financial Hol8.20chart-0.03+8.178.24+8.132846284.005/17/2012
KIMKimco Realty Corp18.13chart-0.69+18.8618.88+18.133563593.005/17/2012
KPAKPA0.00chart+0.00+0.000.00+0.000.005/17/2012
KRCKilroy Realty Cor45.48chart-1.50+46.9847.21+45.471044736.005/17/2012
KRGKite Realty Group4.97chart-0.01+4.975.08+4.89186901.005/17/2012
LFBLFB0.00chart+0.00+0.000.00+0.000.005/17/2012
LHOLaSalle Hotel Pro25.98chart-1.49+27.5727.57+25.97870181.005/17/2012
LRYLiberty Property 34.55chart-1.11+35.7035.70+34.50673540.005/17/2012
LSECaplease Funding 4.05chart-0.05+4.094.11+4.05450983.005/17/2012
LTCLTC Properties, I32.18chart-0.41+32.6432.66+32.18172462.005/17/2012
LUMLUM0.00chart+0.00+0.000.00+0.000.005/17/2012
LXPLexington Realty 8.43chart-0.20+8.628.65+8.361442183.005/17/2012
MAAMid-America Apart66.31chart-1.97+68.1668.16+66.30240760.005/17/2012
MACMacerich Company 56.89chart-1.95+58.9759.29+56.871108499.005/17/2012
MDHMHI Hospitality C3.30chart-0.10+3.143.40+3.007651.005/17/2012
MFAMFA Financial, In7.40chart-0.18+7.587.59+7.394220033.005/17/2012
MHLMHL0.00chart+0.00+0.000.00+0.000.005/17/2012
MHXMHX0.00chart+0.00+0.000.00+0.000.005/17/2012
MLSMLS0.00chart+0.00+0.000.00+0.000.005/17/2012
MPGMPG Office Trust,1.83chart-0.06+1.851.88+1.82536285.005/17/2012
MPWMedical Propertie8.95chart-0.18+9.139.16+8.95855310.005/17/2012
MRTIMRTI0.00chart+0.00+0.000.00+0.000.005/17/2012
MSWMission West Prop8.21chart-0.37+8.588.62+8.0158754.005/17/2012
NCTNewcastle Investm6.49chart-0.16+6.716.71+6.443864778.005/17/2012
NEWNEW0.00chart+0.00+0.000.00+0.000.005/17/2012
NFINFI0.00chart+0.00+0.000.00+0.000.005/17/2012
NHINational Health I48.19chart-1.02+49.2649.36+48.1589348.005/17/2012
NHPNHP0.00chart+0.00+0.000.00+0.000.005/17/2012
NHRNHR0.00chart+0.00+0.000.00+0.000.005/17/2012
NKTNKT0.00chart+0.00+0.000.00+0.000.005/17/2012
NLYAnnaly Capital Ma16.31chart-0.24+16.5116.57+16.3010082274.005/17/2012
NNNNational Retail P26.33chart-0.44+26.7326.86+26.211138555.005/17/2012
NRFNorthstar Realty 5.09chart-0.17+5.255.30+5.091408679.005/17/2012
NTRNTR0.00chart+0.00+0.000.00+0.000.005/17/2012
NXLNXL0.00chart+0.00+0.000.00+0.000.005/17/2012
ORealty Income Cor38.37chart-0.93+39.3439.38+38.37984708.005/17/2012
OFCCorporate Office 22.47chart-0.58+23.0323.10+22.47880673.005/17/2012
OHIOmega Healthcare 20.43chart-0.77+21.2821.29+20.43842979.005/17/2012
OLPOne Liberty Prope18.76chart-0.43+19.1619.16+18.6236968.005/17/2012
ORGNORGN0.00chart+0.00+0.000.00+0.000.005/17/2012
PCCPMC Commercial Tr8.40chart+0.25+8.208.41+8.0018057.005/17/2012
PCHPotlatch Corporat29.53chart-0.43+29.9130.06+29.50222195.005/17/2012
PCLPlum Creek Timber36.65chart-1.00+37.6537.65+36.651474486.005/17/2012
PEIPennsylvania Real12.78chart-0.62+13.3813.65+12.76590732.005/17/2012
PKYParkway Propertie10.08chart-0.29+10.3510.35+10.06115683.005/17/2012
PLDProLogis, Inc. Co32.04chart-1.06+33.1633.17+32.034963979.005/17/2012
PNPPNP0.00chart+0.00+0.000.00+0.000.005/17/2012
PPSPost Properties, 46.76chart-1.47+48.3348.39+46.76739263.005/17/2012
PSAPublic Storage Co130.61chart-3.34+134.22134.52+130.56888180.005/17/2012
PSBPS Business Parks65.94chart-1.83+67.1367.55+65.91108763.005/17/2012
PWPower REIT (MD) C9.37chart+0.02+9.389.38+9.3013584.005/17/2012
RARailAmerica, Inc.20.62chart-1.18+21.8321.86+20.61158064.005/17/2012
RASRAIT Financial Tr4.02chart+0.01+4.024.12+4.00564668.005/17/2012
REGRegency Centers C43.85chart-1.44+45.3945.39+43.85644504.005/17/2012
RPBRPB0.00chart+0.00+0.000.00+0.000.005/17/2012
RPIRoberts Realty In1.37chart+0.00+0.000.00+0.000.005/17/2012
RPTRamco-Gershenson 11.66chart-0.74+11.9312.01+11.604459888.005/17/2012
RSOResource Capital 5.10chart-0.10+5.195.23+5.10803176.005/17/2012
RWTRedwood Trust, In11.93chart-0.38+12.3012.41+11.92815854.005/17/2012
RYNRayonier Inc. REI42.41chart-1.07+43.4043.43+42.41933088.005/17/2012
SAXSAX0.00chart+0.00+0.000.00+0.000.005/17/2012
SFCSFC0.00chart+0.00+0.000.00+0.000.005/17/2012
SFIiStar Financial I5.75chart-0.21+5.986.06+5.731133809.005/17/2012
SFOSFO0.00chart+0.00+0.000.00+0.000.005/17/2012
SHOSunstone Hotel In9.99chart-0.39+10.3610.42+9.981838593.005/17/2012
SHUSHU0.00chart+0.00+0.000.00+0.000.005/17/2012
SIZQuantShares U.S. 24.99chart+0.00+0.000.00+0.000.005/17/2012
SKTTanger Factory Ou31.06chart-0.99+32.0232.04+31.061537756.005/17/2012
SLGSL Green Realty C74.58chart-3.22+77.9478.13+74.261366998.005/17/2012
SNHSenior Housing Pr20.48chart-0.55+21.0721.11+20.471447386.005/17/2012
SPGSimon Property Gr146.30chart-4.04+150.10150.53+146.301765632.005/17/2012
SPPRSupertel Hospital0.92chart-0.02+0.830.94+0.8244059.005/17/2012
SSSSovran Self Stora49.57chart-1.10+50.7550.75+49.47156656.005/17/2012
SUISun Communities, 41.22chart-1.10+42.5142.51+41.19206591.005/17/2012
TCOTaubman Centers, 73.46chart-2.62+75.9076.13+73.46713764.005/17/2012
TCTTCT0.00chart+0.00+0.000.00+0.000.005/17/2012
TMATMA0.00chart+0.00+0.000.00+0.000.005/17/2012
TRZTRZ0.00chart+0.00+0.000.00+0.000.005/17/2012
TSYTSY0.00chart+0.00+0.000.00+0.000.005/17/2012
UBAUrstadt Biddle Pr18.47chart-0.42+18.8718.87+18.4766494.005/17/2012
UDRUDR, Inc. Common 25.67chart-0.74+26.4126.48+25.654272241.005/17/2012
UHTUniversal Health 38.58chart-0.67+39.1839.42+38.5145359.005/17/2012
UMHUMH Properties, I10.75chart-0.12+10.8510.87+10.7425980.005/17/2012
VNOVornado Realty Tr82.44chart-2.21+84.5384.66+82.441215061.005/17/2012
VTRVentas, Inc. Comm56.69chart-0.89+57.6957.84+56.691449054.005/17/2012
WREWashington Real E28.31chart-0.75+29.1329.16+28.31671546.005/17/2012
WRIWeingarten Realty25.31chart-0.78+26.1126.15+25.27712434.005/17/2012
WRSWRS0.00chart+0.00+0.000.00+0.000.005/17/2012
WXHWXH0.00chart+0.00+0.000.00+0.000.005/17/2012
INTCIntel Corporation26.19chart-0.30+26.4926.66+26.1931501660.005/17/2012
PFEPfizer, Inc. Comm22.56chart-0.08+22.6222.80+22.5338402632.005/17/2012
NOVLNOVL0.00chart+0.00+0.000.00+0.000.005/17/2012

2012-05-17 16:01