Real Estate Investment Trusts
Sorted alphabetically by ticker symbol
| Symbol | Company | Last | Change | Open | High | Low | Volume | Date |
|---|---|---|---|---|---|---|---|---|
| ABR | Arbor Realty Trus | 2.86 | +2.95 | 2.95 | +2.83 | 115683.00 | 3/11/2010 | |
| ACC | American Campus C | 27.35 | +26.80 | 27.35 | +26.69 | 1748135.00 | 3/11/2010 | |
| ADC | Agree Realty Corp | 22.30 | +22.39 | 22.50 | +22.28 | 30577.00 | 3/11/2010 | |
| AEC | Associated Estate | 13.33 | +13.13 | 13.36 | +13.01 | 102926.00 | 3/11/2010 | |
| AFR | AFR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| AHM | AHM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| AHR | Anthracite Capita | 0.24 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| AHT | Ashford Hospitali | 5.80 | +5.67 | 5.94 | +5.60 | 814733.00 | 3/11/2010 | |
| AIC | AIC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| AIV | Apartment Investm | 17.77 | +17.86 | 17.88 | +17.62 | 1240042.00 | 3/11/2010 | |
| AKR | Acadia Realty Tru | 17.62 | +17.48 | 17.62 | +17.30 | 369844.00 | 3/11/2010 | |
| ALX | Alexander's, Inc. | 304.83 | +305.00 | 305.00 | +304.00 | 1900.00 | 3/11/2010 | |
| AMB | AMB Property Corp | 26.92 | +26.32 | 26.99 | +26.30 | 1761038.00 | 3/11/2010 | |
| AMC | AMC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| AMV | AMV | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| AMY | AB Svensk Ekportk | 10.16 | +0.00 | 0.00 | +0.00 | 1500.00 | 3/11/2010 | |
| ANH | Anworth Mortgage | 6.79 | +6.80 | 6.83 | +6.73 | 1722341.00 | 3/11/2010 | |
| ANL | AMER LAND LEASE | 13.90 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| APRO | APRO | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| ARC | ARC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| ARE | Alexandria Real E | 64.90 | +64.33 | 65.30 | +64.24 | 361003.00 | 3/11/2010 | |
| ARI | Apollo Commercial | 18.15 | +17.97 | 18.22 | +17.91 | 78697.00 | 3/11/2010 | |
| ASN | ASN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| AVB | AvalonBay Communi | 85.52 | +84.76 | 85.63 | +84.13 | 827769.00 | 3/11/2010 | |
| AZL | AZL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| BDN | Brandywine Realty | 11.78 | +11.50 | 11.85 | +11.44 | 1174899.00 | 3/11/2010 | |
| BED | BED | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| BFS | Saul Centers, Inc | 38.98 | +38.55 | 39.13 | +38.44 | 28771.00 | 3/11/2010 | |
| BMR | Biomed Realty Tru | 16.90 | +16.61 | 16.94 | +16.53 | 471522.00 | 3/11/2010 | |
| BNP | PROTECTED AB RTN | 10.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| BOY | BODYCOTE ORD | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| BRE | BRE Properties, I | 34.55 | +34.57 | 34.57 | +34.16 | 777765.00 | 3/11/2010 | |
| BRT | BRT Realty Trust | 5.48 | +5.89 | 5.96 | +5.46 | 46628.00 | 3/11/2010 | |
| BXP | Boston Properties | 73.72 | +73.03 | 73.76 | +72.75 | 1139440.00 | 3/11/2010 | |
| CAA | EASTERN LIGHT CAP | 4.68 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| CBL | CBL & Associates | 14.26 | +14.22 | 14.34 | +14.11 | 1432795.00 | 3/11/2010 | |
| CDR | Cedar Shopping Ce | 7.50 | +7.53 | 7.60 | +7.43 | 441568.00 | 3/11/2010 | |
| CEI | CEI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| CLI | Mack-Cali Realty | 34.46 | +34.02 | 34.46 | +33.88 | 811933.00 | 3/11/2010 | |
| CLP | Colonial Properti | 13.03 | +12.85 | 13.09 | +12.76 | 719391.00 | 3/11/2010 | |
| CMO | Capstead Mortgage | 12.92 | +12.82 | 12.92 | +12.75 | 632053.00 | 3/11/2010 | |
| COE | COE | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| CPT | Camden Property T | 41.14 | +40.88 | 41.14 | +40.68 | 749541.00 | 3/11/2010 | |
| CPV | CBS Corporation N | 22.98 | +22.98 | 23.09 | +22.75 | 71411.00 | 3/11/2010 | |
| CRE | Care Investment T | 8.34 | +8.34 | 8.38 | +8.26 | 100712.00 | 3/11/2010 | |
| CSA | Cogdell Spencer, | 7.14 | +7.14 | 7.18 | +7.06 | 462242.00 | 3/11/2010 | |
| CT | Capital Trust, In | 1.55 | +1.49 | 1.55 | +1.45 | 210103.00 | 3/11/2010 | |
| CUZ | Cousins Propertie | 7.98 | +7.77 | 7.98 | +7.68 | 774054.00 | 3/11/2010 | |
| DDR | Developers Divers | 11.68 | +11.53 | 11.70 | +11.43 | 2052733.00 | 3/11/2010 | |
| DFR | Deerfield Capital | 5.50 | +5.30 | 5.50 | +5.30 | 8533.00 | 3/11/2010 | |
| DLR | Digital Realty Tr | 55.33 | +53.89 | 55.48 | +53.66 | 2796134.00 | 3/11/2010 | |
| DRE | Duke Realty Corpo | 12.03 | +11.87 | 12.03 | +11.69 | 2063451.00 | 3/11/2010 | |
| DRH | Diamondrock Hospi | 8.89 | +8.75 | 8.90 | +8.68 | 1466864.00 | 3/11/2010 | |
| DX | Dynex Capital, In | 9.00 | +8.99 | 9.00 | +8.98 | 105416.00 | 3/11/2010 | |
| ECR | ECR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| EDR | Education Realty | 5.73 | +5.70 | 5.73 | +5.65 | 145485.00 | 3/11/2010 | |
| EGP | EastGroup Propert | 38.08 | +37.80 | 38.22 | +37.63 | 66347.00 | 3/11/2010 | |
| EHP | *% ELKS INTEL | 7.12 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| ELS | Equity Lifestyle | 51.50 | +51.03 | 51.53 | +50.91 | 133798.00 | 3/11/2010 | |
| ENN | ENN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| EOP | EOP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| EPR | Entertainment Pro | 41.14 | +40.03 | 41.18 | +39.68 | 197018.00 | 3/11/2010 | |
| EQR | Equity Residentia | 38.14 | +38.01 | 38.15 | +37.61 | 2076081.00 | 3/11/2010 | |
| EQY | Equity One, Inc. | 18.50 | +18.16 | 18.50 | +18.16 | 750922.00 | 3/11/2010 | |
| ESS | Essex Property Tr | 90.46 | +89.40 | 90.50 | +89.07 | 391070.00 | 3/11/2010 | |
| EXR | Extra Space Stora | 12.56 | +12.49 | 12.56 | +12.31 | 1018875.00 | 3/11/2010 | |
| FBR | Fibria Celulose S | 20.74 | +20.24 | 20.75 | +20.09 | 1477980.00 | 3/11/2010 | |
| FCH | FelCor Lodging Tr | 4.53 | +4.49 | 4.59 | +4.39 | 526655.00 | 3/11/2010 | |
| FICC | FICC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| FMP | FMP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| FPO | First Potomac Rea | 15.63 | +15.21 | 15.77 | +15.17 | 174400.00 | 3/11/2010 | |
| FR | First Industrial | 6.84 | +6.99 | 7.00 | +6.77 | 2691920.00 | 3/11/2010 | |
| FRT | Federal Realty In | 71.78 | +71.47 | 71.89 | +71.21 | 559938.00 | 3/11/2010 | |
| FSP | Franklin Street P | 13.68 | +13.59 | 13.68 | +13.48 | 238898.00 | 3/11/2010 | |
| FUR | Winthrop Realty T | 12.80 | +12.57 | 12.98 | +12.32 | 81898.00 | 3/11/2010 | |
| GCT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | ||
| GGP | General Growth Pr | 14.63 | +14.74 | 14.74 | +14.37 | 2135359.00 | 3/11/2010 | |
| GKK | Gramercy Capital | 4.18 | +4.09 | 4.23 | +3.98 | 264842.00 | 3/11/2010 | |
| GLB | GLB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| GOOD | Gladstone Commerc | 14.49 | +14.40 | 14.60 | +14.40 | 27357.00 | 3/11/2010 | |
| GPT | GPT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| GRT | Glimcher Realty T | 4.55 | +4.57 | 4.60 | +4.50 | 532582.00 | 3/11/2010 | |
| GSL | Global Ship Lease | 2.23 | +2.00 | 2.23 | +2.00 | 217965.00 | 3/11/2010 | |
| GTY | Getty Realty Corp | 23.97 | +23.67 | 24.00 | +23.66 | 56194.00 | 3/11/2010 | |
| HCM | HANOVER CAP MTG H | 0.14 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| HCN | Health Care REIT, | 44.48 | +43.89 | 44.48 | +43.75 | 1147286.00 | 3/11/2010 | |
| HCP | HCP, Inc. Common | 31.67 | +30.94 | 31.71 | +30.80 | 3628823.00 | 3/11/2010 | |
| HIH | Helios High Incom | 7.05 | +7.01 | 7.05 | +7.01 | 19983.00 | 3/11/2010 | |
| HIW | Highwoods Propert | 31.30 | +30.57 | 31.34 | +30.48 | 876034.00 | 3/11/2010 | |
| HMB | HMB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| HME | Home Properties, | 46.99 | +46.67 | 47.00 | +46.15 | 242365.00 | 3/11/2010 | |
| HMG | HMG/Courtland Pro | 4.90 | +0.00 | 0.00 | +0.00 | 500.00 | 3/11/2010 | |
| HMT | HMT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| HPT | Hospitality Prope | 23.01 | +22.74 | 23.04 | +22.53 | 1080158.00 | 3/11/2010 | |
| HR | Healthcare Realty | 22.73 | +22.44 | 22.74 | +22.35 | 519105.00 | 3/11/2010 | |
| HRP | HRPT Properties T | 7.55 | +7.35 | 7.55 | +7.25 | 1179892.00 | 3/11/2010 | |
| HT | Hersha Hospitalit | 4.50 | +4.41 | 4.50 | +4.39 | 1742351.00 | 3/11/2010 | |
| HTG | HUNTING ORD | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| IMH | IMPAC MTG HLDGS I | 0.10 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| IRC | Inland Real Estat | 8.81 | +8.67 | 8.83 | +8.67 | 290717.00 | 3/11/2010 | |
| JRT | JRT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| KFN | KKR Financial Cor | 7.52 | +7.43 | 7.65 | +7.43 | 983671.00 | 3/11/2010 | |
| KIM | Kimco Realty Corp | 14.93 | +14.69 | 14.95 | +14.56 | 3014597.00 | 3/11/2010 | |
| KPA | KPA | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| KRC | Kilroy Realty Cor | 31.23 | +31.10 | 31.35 | +31.03 | 682314.00 | 3/11/2010 | |
| KRG | Kite Realty Group | 4.78 | +4.80 | 4.84 | +4.72 | 310990.00 | 3/11/2010 | |
| LFB | LFB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| LHO | LaSalle Hotel Pro | 20.86 | +20.85 | 20.86 | +20.57 | 682009.00 | 3/11/2010 | |
| LRY | Liberty Property | 32.00 | +31.82 | 32.02 | +31.50 | 1442385.00 | 3/11/2010 | |
| LSE | Caplease Funding | 4.86 | +4.66 | 4.87 | +4.64 | 210642.00 | 3/11/2010 | |
| LTC | LTC Properties, I | 27.10 | +26.85 | 27.19 | +26.72 | 66289.00 | 3/11/2010 | |
| LUM | LUM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| LXP | Lexington Realty | 6.53 | +6.27 | 6.55 | +6.23 | 1254647.00 | 3/11/2010 | |
| MAA | Mid-America Apart | 53.37 | +53.16 | 53.54 | +53.10 | 233544.00 | 3/11/2010 | |
| MAC | Macerich Company | 38.61 | +38.01 | 38.73 | +37.65 | 1931626.00 | 3/11/2010 | |
| MDH | MHI Hospitality C | 2.11 | +2.23 | 2.23 | +2.09 | 14824.00 | 3/11/2010 | |
| MFA | MFA Financial, In | 7.21 | +7.21 | 7.27 | +7.18 | 3260397.00 | 3/11/2010 | |
| MHL | MHL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| MHX | MHX | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| MLS | MLS | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| MPG | Maguire Propertie | 2.40 | +2.38 | 2.49 | +2.21 | 2090530.00 | 3/11/2010 | |
| MPW | Medical Propertie | 10.88 | +10.71 | 10.89 | +10.63 | 501399.00 | 3/11/2010 | |
| MRTI | MRTI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| MSW | Mission West Prop | 7.09 | +7.09 | 7.14 | +7.00 | 52333.00 | 3/11/2010 | |
| NCT | Newcastle Investm | 3.06 | +3.08 | 3.12 | +2.98 | 414944.00 | 3/11/2010 | |
| NEW | NEW | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| NFI | NFI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| NHI | National Health I | 37.04 | +36.62 | 37.05 | +36.48 | 123895.00 | 3/11/2010 | |
| NHP | Nationwide Health | 35.46 | +34.82 | 35.46 | +34.68 | 714536.00 | 3/11/2010 | |
| NHR | North Asia Invest | 9.88 | +9.83 | 9.88 | +9.82 | 4300.00 | 3/11/2010 | |
| NKT | NKT Holding | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| NLY | Annaly Capital Ma | 18.12 | +18.24 | 18.24 | +18.03 | 13061510.00 | 3/11/2010 | |
| NNN | National Retail P | 22.99 | +22.71 | 23.00 | +22.65 | 627691.00 | 3/11/2010 | |
| NRF | Northstar Realty | 4.33 | +4.49 | 4.49 | +4.30 | 854617.00 | 3/11/2010 | |
| NTR | NTR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| NXL | NXL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| O | Realty Income Cor | 29.22 | +29.09 | 29.38 | +28.82 | 547679.00 | 3/11/2010 | |
| OFC | Corporate Office | 39.70 | +39.05 | 39.70 | +38.78 | 444246.00 | 3/11/2010 | |
| OHI | Omega Healthcare | 20.43 | +19.99 | 20.47 | +19.84 | 1240713.00 | 3/11/2010 | |
| OLP | One Liberty Prope | 12.49 | +12.69 | 12.99 | +12.33 | 165553.00 | 3/11/2010 | |
| ORGN | Origen Financial, | 0.81 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| PCC | PMC Commercial Tr | 7.30 | +7.39 | 7.39 | +7.28 | 4580.00 | 3/11/2010 | |
| PCH | Potlatch Corporat | 35.07 | +34.39 | 35.07 | +34.08 | 281083.00 | 3/11/2010 | |
| PCL | Plum Creek Timber | 36.74 | +36.63 | 36.75 | +36.28 | 1391485.00 | 3/11/2010 | |
| PEI | Pennsylvania Real | 11.52 | +11.76 | 11.80 | +11.41 | 440348.00 | 3/11/2010 | |
| PKY | Parkway Propertie | 18.15 | +17.89 | 18.24 | +17.73 | 90298.00 | 3/11/2010 | |
| PLD | ProLogis Share of | 13.79 | +13.77 | 13.81 | +13.62 | 7007898.00 | 3/11/2010 | |
| PNP | PNP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| PPS | Post Properties, | 19.97 | +19.70 | 19.97 | +19.67 | 1782010.00 | 3/11/2010 | |
| PSA | Public Storage Co | 88.15 | +87.09 | 88.16 | +86.64 | 1339283.00 | 3/11/2010 | |
| PSB | PS Business Parks | 52.50 | +52.25 | 52.70 | +52.25 | 101149.00 | 3/11/2010 | |
| PW | Pittsburgh & West | 10.81 | +11.01 | 11.01 | +10.81 | 200.00 | 3/11/2010 | |
| RA | RailAmerica, Inc. | 11.58 | +11.22 | 11.79 | +11.21 | 1098234.00 | 3/11/2010 | |
| RAS | RAIT Financial Tr | 2.14 | +2.05 | 2.15 | +2.05 | 1586668.00 | 3/11/2010 | |
| REG | Regency Centers C | 36.89 | +36.57 | 37.06 | +36.44 | 943652.00 | 3/11/2010 | |
| RPB | RPB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| RPI | Roberts Realty In | 1.38 | +1.38 | 1.38 | +1.37 | 1400.00 | 3/11/2010 | |
| RPT | Ramco-Gershenson | 10.96 | +11.00 | 11.07 | +10.76 | 113334.00 | 3/11/2010 | |
| RSO | Resource Capital | 6.79 | +6.92 | 6.92 | +6.71 | 689955.00 | 3/11/2010 | |
| RWT | Redwood Trust, In | 14.91 | +15.03 | 15.03 | +14.77 | 371173.00 | 3/11/2010 | |
| RYN | Rayonier Inc. REI | 43.72 | +43.33 | 43.79 | +43.05 | 865751.00 | 3/11/2010 | |
| SAX | SAX | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| SFC | SFC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| SFI | iStar Financial I | 4.68 | +4.74 | 4.78 | +4.63 | 771536.00 | 3/11/2010 | |
| SFO | MERRILL LYNCH | 12.37 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| SHO | Sunstone Hotel In | 9.94 | +9.83 | 9.97 | +9.77 | 1648848.00 | 3/11/2010 | |
| SHU | SHU | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| SIZ | SIZ | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| SKT | Tanger Factory Ou | 43.07 | +42.95 | 43.07 | +42.42 | 437441.00 | 3/11/2010 | |
| SLG | SL Green Realty C | 57.37 | +56.03 | 57.59 | +55.82 | 1471167.00 | 3/11/2010 | |
| SNH | Senior Housing Pr | 21.74 | +21.81 | 21.84 | +21.61 | 1491306.00 | 3/11/2010 | |
| SPG | Simon Property Gr | 80.94 | +80.50 | 80.97 | +80.03 | 2030688.00 | 3/11/2010 | |
| SPPR | Supertel Hospital | 1.76 | +1.78 | 1.78 | +1.75 | 13731.00 | 3/11/2010 | |
| SSS | Sovran Self Stora | 35.56 | +35.35 | 35.58 | +35.09 | 91916.00 | 3/11/2010 | |
| SUI | Sun Communities, | 21.92 | +21.11 | 22.12 | +20.21 | 254384.00 | 3/11/2010 | |
| TCO | Taubman Centers, | 39.94 | +39.76 | 40.07 | +39.50 | 660219.00 | 3/11/2010 | |
| TCT | TCT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| TMA | THORNBURG MTG INC | 0.79 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| TRZ | TRZ | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| TSY | TSY | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| UBA | Urstadt Biddle Pr | 16.45 | +16.19 | 16.58 | +15.90 | 78307.00 | 3/11/2010 | |
| UDR | UDR, Inc. Common | 17.26 | +16.88 | 17.29 | +16.85 | 1495016.00 | 3/11/2010 | |
| UHT | Universal Health | 35.95 | +35.62 | 35.95 | +35.54 | 52632.00 | 3/11/2010 | |
| UMH | UMH Properties, I | 8.10 | +8.04 | 8.10 | +8.01 | 22909.00 | 3/11/2010 | |
| VNO | Vornado Realty Tr | 73.14 | +72.24 | 73.16 | +72.03 | 1381555.00 | 3/11/2010 | |
| VTR | Ventas, Inc. Comm | 45.91 | +45.10 | 45.93 | +45.08 | 1188949.00 | 3/11/2010 | |
| WRE | Washington Real E | 29.47 | +29.20 | 29.47 | +29.10 | 404112.00 | 3/11/2010 | |
| WRI | Weingarten Realty | 21.70 | +21.37 | 21.73 | +21.27 | 725925.00 | 3/11/2010 | |
| WRS | Westar Energy, In | 25.60 | +25.54 | 25.64 | +25.52 | 25596.00 | 3/11/2010 | |
| WXH | WXH | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 3/11/2010 | |
| NOVL | Novell, Inc. | 5.80 | +5.81 | 5.89 | +5.77 | 10670084.00 | 3/11/2010 | |
| PFE | Pfizer, Inc. Comm | 17.29 | +17.16 | 17.32 | +17.10 | 49142516.00 | 3/11/2010 | |
| GOOG | Google Inc. | 581.14 | +574.92 | 586.21 | +574.20 | 4235226.00 | 3/11/2010 |