Real Estate Investment Trusts
Sorted alphabetically by ticker symbol
| Symbol | Company | Last | Change | Open | High | Low | Volume | Date |
|---|---|---|---|---|---|---|---|---|
| ABR | ARBOR REALTY TR | 2.84 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ACC | AMERICAN CAMPUS C | 19.07 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ADC | AGREE REALTY CP | 10.30 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AEC | ASSOCIATED EST RL | 7.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AFR | AFR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AHM | AHM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AHR | ANTHRACITE CAP IN | 2.14 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AHT | ASHFORD HOSP TR I | 1.15 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AIC | AIC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AIV | APT INV & MNGMNT | 8.90 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AKR | ACADIA RLTY TR | 10.70 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ALX | ALEXANDERS INC | 233.38 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AMB | AMB PROPERTY CORP | 11.26 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AMC | AMC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AMV | ALT ASSET MGMT AC | 9.12 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AMY | AMREIT CL A | 4.20 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ANH | ANWORTH MTG ASSET | 5.02 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ANL | AMER LAND LEASE | 3.05 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| APRO | APRO | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ARC | ARC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ARE | ALEXANDRIA RL EST | 44.36 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ARI | ARRIVA ORD | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ASN | ASN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AVB | AVALONBAY CMTYS | 45.75 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| AZL | AZL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| BDN | BRANDYWINE REALTY | 4.90 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| BED | BED | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| BFS | SAUL CENTERS INC | 27.10 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| BMR | BIOMED REALTY TRU | 9.38 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| BNP | PROTECTED AB RTN | 9.17 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| BOY | BODYCOTE ORD | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| BRE | B R E PROP INC | 20.65 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| BRT | B R T REALTY TRUS | 3.95 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| BXP | BOSTON PPTYS INC | 43.60 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CAA | EASTERN LIGHT CAP | 4.68 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CBL | C B L & ASSOC PRP | 3.38 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CDR | CEDAR SHOP NEW | 5.36 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CEI | CEI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CLI | MACK-CALI REALTY | 16.30 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CLP | COLONIAL PROPERTY | 4.17 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CMO | CAPSTEAD MTG CP N | 8.53 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| COE | COE | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CPT | CAMDEN PROPERTY | 21.67 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CPV | CBS CORP NEW | 11.60 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CRE | CARE INVESTMENT T | 6.85 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CSA | COGDELL SPENCER I | 9.18 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CT | CAPITAL TRUST SBI | 4.60 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| CUZ | COUSINS PROP INC | 10.09 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| DDR | DEVELOPERS RLTY | 4.69 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| DFR | DEERFIELD CAPITAL | 3.09 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| DLR | DIGITAL REALTY TR | 23.76 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| DRE | DUKE REALTY CP | 6.10 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| DRH | DIAMONDROCK HOSP | 2.93 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| DX | DYNEX CPTL INC | 6.03 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ECR | ECR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| EDR | EDUCATION RLTY TR | 3.32 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| EGP | EASTGROUP PROPERT | 25.94 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| EHP | *% ELKS INTEL | 5.60 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ELS | EQUITY LIFESTYLE | 27.56 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ENN | ENN | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| EOP | EOP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| EPR | ENTERTAINMT PPTY | 22.47 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| EQR | EQUITY RESIDENTAL | 23.21 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| EQY | EQUITY ONE INC | 11.31 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ESS | ESSEX PRTY TR INC | 63.95 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| EXR | EXTRA SPACE STORA | 7.33 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| FBR | FRIEDMAN BILLINGS | 0.25 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| FCH | FELCOR LODGING TR | 0.97 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| FICC | FICC | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| FMP | FMP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| FPO | FIRST POTOMAC RTY | 6.82 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| FR | FIRST IND RLTY IN | 5.10 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| FRT | FEDERAL RLTY INV | 45.37 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| FSP | FRANKLIN ST PROP | 9.77 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| FUR | WINTHROP REALTY T | 2.22 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| GCT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | ||
| GGP | GEN GROWTH PROP I | 0.40 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| GKK | GRAMERCY CAP CORP | 0.70 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| GLB | GLB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| GOOD | Gladstone Commerc | 8.80 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| GPT | GPT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| GRT | GLIMCHER REALTY T | 1.35 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| GSL | GLOBAL SHIP LEASE | 2.72 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| GTY | GETTY RLTY HLDG C | 14.51 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HCM | HANOVER CAP MTG H | 0.18 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HCN | HEALTH CARE REIT | 33.23 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HCP | HCP, INC. | 17.60 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HIH | HIH | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HIW | HIGHWOODS PRPTY I | 17.26 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HMB | HMB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HME | HOME PPTYS INC | 29.03 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HMG | H M G COURTLAND | 3.70 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HMT | HMT | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HPT | HOSPITALITY PROP | 7.69 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HR | HEALTHCARE RLTY T | 17.96 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HRP | HRPT PROPERTIES | 1.94 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HT | HERSHA HOSPITALIT | 2.65 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| HTG | HUNTING ORD | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| IMH | IMPAC MTG HLDGS I | 0.06 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| IRC | INLAND REAL ESTAT | 9.02 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| JRT | JER INV TRUST INC | 1.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| KFN | KKR FINANCIAL COR | 1.21 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| KIM | KIMCO REALTY CP | 12.77 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| KPA | KPA | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| KRC | KILROY REALTY CP | 22.78 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| KRG | KITE REALTY GROUP | 2.87 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| LFB | LFB | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| LHO | LASALLE HOTEL PRO | 8.62 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| LRY | LIBERTY PROPERTIE | 15.29 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| LSE | CAPLEASE FNDING | 3.28 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| LTC | L T C PROP INC | 15.15 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| LUM | LUM | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| LXP | LEXINGTON REALTY | 4.11 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| MAA | MID AMER APT COMM | 26.93 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| MAC | MACERICH CO | 11.81 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| MDH | MHI Hospitality C | 3.05 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| MFA | MFA MTG INVTS INC | 4.93 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| MHL | MHL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| MHX | MHX | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| MLS | MLS | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| MPG | MAGUIRE PROPERTIE | 1.68 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| MPW | MEDICL PROP TRST, | 4.50 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| MRTI | MRTI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| MSW | Mission West Prop | 6.14 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NCT | NEWCASTLE INV CP | 1.25 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NEW | NEW | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NFI | NFI | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NHI | NATL HEALTH INVES | 19.93 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NHP | NATIONWIDE HLTH P | 20.03 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NHR | NORTH ASIA INVEST | 8.37 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NKT | NKT Holding | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NLY | ANNALY CAPITAL MA | 12.47 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NNN | NATIONAL RETAIL P | 11.58 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NRF | NORTHSTAR RLTY FI | 2.89 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NTR | NTR | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| NXL | NXL | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| O | REALTY INCOME CP | 16.24 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| OFC | CORP OFFICE PPTY | 21.39 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| OHI | OMEGA HEALTHCARE | 11.74 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| OLP | ONE LIBERTY PROP | 8.63 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| ORGN | Origen Financial, | 0.80 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| PCC | PMC COMMERCIAL SB | 7.10 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| PCH | POTLATCH CP | 23.42 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| PCL | PLUM CREEK TIM RE | 31.58 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| PEI | PENN REAL ESTATE | 4.19 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| PKY | PARKWAY PROP INC. | 12.80 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| PLD | PROLOGIS SBI | 3.46 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| PNP | PNP | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| PPS | POST PROPERTIES | 11.71 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| PSA | PUBLIC STG | 57.47 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| PSB | PS BUSINESS PARKS | 38.52 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| PW | PITTS W VIRGINIA | 9.34 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| RA | RA | 0.00 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| RAS | RAIT FINANCIAL TR | 1.80 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| REG | REGENCY CENTERS C | 27.39 | +0.00 | 0.00 | +0.00 | 0.00 | 11/19/2008 | |
| RPB | RPB | 0.00 | +0.00 | 0.00 | +0.00 |