|
Data Period (Except as noted, statistics reflect the most current day's trading) |
Daily |
Weekly |
Monthly |
Quarterly |
|
Open |
195.63 |
189.65 |
177.65 |
178.63 |
|
High |
196.27 |
197.19 |
197.19 |
197.19 |
|
Low |
193.47 |
187.05 |
177.65 |
161.73 |
|
Close |
193.80 |
193.80 |
193.80 |
193.80 |
|
Net change since last period end through current day |
-1.83 |
4.15 |
16.16 |
15.18 |
|
Net change of previous completed period |
-0.71 |
5.79 |
8.81 |
12.38 |
|
|
|
|
|
|
|
Total Volume of Component Issues
|
1,898,721↑ |
6,805,725↑ |
18,538,356↓ |
72,460,954↓ |
|
|
|
|
|
|
|
1 Year Price High |
197.19
|
197.19
|
197.19
|
197.19
 |
|
1 Year Price High Date |
3/18/10 |
3/19/10 |
3/19/10 |
3/19/10 |
|
1 Year Price Low |
92.31
|
92.31
|
80.77
|
80.77
|
|
1 Year Price Low Date |
3/30/09 |
4/3/09 |
3/31/09 |
3/31/09 |
|
|
|
|
|
|
|
Trend Pivot |
186.61 |
177.40 |
151.13 |
217.68 |
|
Current Trend |
Up
|
Up
|
Up
|
Down
|
|
|
Trend Gain/Loss as of Period End |
21.72 |
17.88 |
15.18 |
63.65 |
|
|
Trend Life (Periods) |
23 |
4 |
3 |
9 |
|
|
Trend Begin Date |
2/16/10 |
2/19/10 |
12/31/09 |
12/31/07 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
% Of Component Issues In Uptrends
|
97.33% |
98.67% |
98.67% |
37.33% |
|
|
Total Up Trends
|
73↓ |
74↑ |
74↑ |
28↑ |
|
|
|
New Up Trends
|
0 |
1 |
5 |
4 |
|
|
Total Down Trends
|
2↑ |
1↓ |
1↓ |
41↓ |
|
|
|
New Down Trends
|
1 |
0 |
0 |
1 |
|
|
|
|
|
|
|
|
Component Issues Traded |
75↕ |
75↕ |
75↕ |
75↕ |
|
|
% Of Component Issues Advancing |
16.00% |
85.33% |
98.67% |
90.67% |
|
|
Advancing Issues |
12↓ |
64↓ |
74↑ |
68↑ |
|
|
Declining Issues |
62↑ |
10↑ |
1↓ |
7↓ |
|
|
Unchanged Issues |
1↑ |
1↑ |
0↓ |
0↕ |
|
|
%
Advancing Volume |
16.50% |
83.43% |
99.57% |
94.65% |
|
|
Advancing Volume |
313,234↓ |
5,677,700↑ |
18,458,029↓ |
68,586,297↓ |
|
|
Declining Volume |
1,560,932↑ |
1,085,357↓ |
80,327↓ |
3,874,657↓ |
|
|
Unchanged Volume |
0↕ |
0↕ |
0↕ |
0↕ |
|
|
|
|
|
|
|
|
New Component 1 Year Highs |
9↓ |
47↑ |
48↑ |
51↑ |
|
|
New Component 1 Year Lows |
0↕ |
0↕ |
0↕ |
0↕ |
|
|
|
|
|
|
|
|
Component Issues Above/Below Period
Moving Average
|
|
|
|
|
|
|
|
% Above 200 Period Moving Average
|
96.00% |
40.00% |
86.67% |
100.00% |
|
|
|
|
Issues Above
|
72↕ |
30↑ |
65↑ |
75↕ |
|
|
|
|
Issues Below
|
3↕ |
45↓ |
10↓ |
0↕ |
|
|
|
% Above 50 Period Moving Average
|
98.67% |
97.33% |
40.00% |
70.67% |
|
|
|
|
Issues Above
|
74↓ |
73↕ |
30↑ |
53↑ |
|
|
|
|
Issues Below
|
1↑ |
2↕ |
45↓ |
22↓ |
|
|
|
% Above 30 Period Moving Average
|
100.00% |
97.33% |
72.00% |
54.67% |
|
|
|
|
Issues Above
|
75↕ |
73↑ |
54↑ |
41↑ |
|
|
|
|
Issues Below
|
0↕ |
2↓ |
21↓ |
34↓ |
|
|
|
% Above 18 Period Moving Average
|
98.67% |
96.00% |
100.00% |
40.00% |
|
|
|
|
Issues Above
|
74↕ |
72↑ |
75↑ |
30↑ |
|
|
|
|
Issues Below
|
1↕ |
3↓ |
0↓ |
45↓ |
|
|
|
% Above 9 Period Moving Average
|
80.00% |
100.00% |
97.33% |
78.67% |
|
|
|
|
Issues Above
|
60↓ |
75↑ |
73↑ |
59↑ |
|
|
|
|
Issues Below
|
15↑ |
0↓ |
2↓ |
16↓ |
|
|
|
% Above 4 Period Moving Average
|
26.67% |
98.67% |
97.33% |
97.33% |
|
|
|
|
Issues Above
|
20↓ |
74↑ |
73↑ |
73↓ |
|
|
|
|
Issues Below
|
55↑ |
1↓ |
2↓ |
2↑ |
|
|
|
|
|
|
|
|
|
Components |
Trend As Of Period End |
|
Data Period (Except as noted, statistics reflect the most current day's trading) |
Daily |
Weekly |
Monthly |
Quarterly |
|
Dow Jones U.S. Real Estate Index ($DJUSRE)
|
2/16/10
|
2/19/10
|
12/31/09
|
12/31/07
|
|
Alexandria Real Estate Equities Inc. (ARE)
|
2/16/10
|
2/19/10
|
2/26/10
|
12/31/08
|
|
AMB Property Corp. (AMB)
|
2/16/10
|
2/26/10
|
2/26/10
|
9/30/08
|
|
American Campus Commun (ACC)
|
3/11/10
|
2/19/10
|
8/31/09
|
9/30/09
|
|
Annaly Mortgage Management Inc. (NLY)
|
2/17/10
|
2/19/10
|
7/31/09
|
6/30/09
|
|
Apartment Investment & Management Co. (AIV)
|
2/12/10
|
1/29/10
|
12/31/09
|
12/31/07
|
|
Avalonbay Communities Inc. (AVB)
|
2/12/10
|
2/19/10
|
12/31/09
|
12/31/08
|
|
BioMed Realty Trust Inc. (BMR)
|
2/12/10
|
2/12/10
|
12/31/09
|
12/31/08
|
|
Boston Properties Inc. (BXP)
|
2/16/10
|
2/19/10
|
12/31/09
|
3/19/10
 |
|
Brandywine Realty Trust (BDN)
|
2/18/10
|
2/19/10
|
12/31/09
|
6/29/07
|
|
BRE Properties Inc. (BRE)
|
2/12/10
|
7/24/09
|
1/29/10
|
12/31/07
|
|
Brookfield Properties Corp. (BPO)
|
2/5/10
|
4/3/09
|
12/31/09
|
12/31/07
|
|
Camden Property Trust (CPT)
|
2/16/10
|
2/19/10
|
11/30/09
|
12/31/07
|
|
CB Richard Ellis Group Inc. Cl A (CBG)
|
2/25/10
|
2/12/10
|
11/30/09
|
6/30/08
|
|
CBL & Associates Properties Inc. (CBL)
|
2/16/10
|
7/31/09
|
1/29/10
|
6/30/00
|
|
Chimera Investment Corporation (CIM)
|
2/24/10
|
2/26/10
|
1/29/10
|
/0/
|
|
Colonial Properties Trust (CLP)
|
2/16/10
|
2/19/10
|
12/31/09
|
6/29/07
|
|
Corporate Office Properties Trust (OFC)
|
2/16/10
|
2/19/10
|
11/30/09
|
9/30/09
|
|
DCT Industrial Trust Inc. (DCT)
|
2/18/10
|
2/19/10
|
2/26/10
|
/0/
|
|
Developers Diversified Realty Corp. (DDR)
|
2/9/10
|
2/12/10
|
2/26/10
|
12/31/07
|
|
Diamondrock Hospitality (DRH)
|
3/5/10
|
2/12/10
|
11/30/09
|
12/31/08
|
|
Digital Realty Trust Inc (DLR)
|
2/16/10
|
2/19/10
|
4/30/09
|
/0/
|
|
Douglas Emmett Inc. (DEI)
|
2/16/10
|
2/19/10
|
1/29/10
|
/0/
|
|
Duke Realty Corp. (DRE)
|
3/1/10
|
3/12/10
|
2/26/10
|
9/28/07
|
|
EastGroup Properties SBI (EGP)
|
2/26/10
|
3/5/10
|
12/31/09
|
12/31/08
|
|
Entertainment Properties (EPR)
|
2/12/10
|
12/4/09
|
12/31/09
|
3/19/10
|
|
Equity Lifestyle Properties Inc. (ELS)
|
2/16/10
|
2/19/10
|
9/30/09
|
12/31/09
|
|
Equity Residential (EQR)
|
2/11/10
|
7/31/09
|
12/31/09
|
3/19/10
|
|
Essex Property Trust Inc. (ESS)
|
2/12/10
|
2/19/10
|
2/26/10
|
12/31/08
|
|
Federal Realty Investment Trust (FRT)
|
2/16/10
|
2/19/10
|
12/31/09
|
12/31/09
|
|
Forest City Enterprises Inc. Cl A (FCE.A)
|
2/11/10
|
2/12/10
|
2/26/10
|
3/31/08
|
|
Forestar Real Estate Group Inc. (FOR)
|
3/1/10
|
3/5/10
|
9/30/09
|
/0/
|
|
Franklin Street Pptys Co (FSP)
|
2/12/10
|
2/19/10
|
3/19/10
|
3/31/09
|
|
Hatteras Financial Corp. (HTS)
|
3/4/10
|
12/24/09
|
2/26/10
|
/0/
|
|
Health Care Property Investors Inc. (HCP)
|
3/1/10
|
3/5/10
|
8/31/09
|
12/31/09
|
|
Health Care REIT Inc. (HCN)
|
2/24/10
|
3/5/10
|
7/31/09
|
9/30/09
|
|
Healthcare Realty Trust Inc. (HR)
|
2/26/10
|
3/5/10
|
3/19/10
|
6/29/07
|
|
Highwoods Properties Inc. (HIW)
|
3/1/10
|
3/12/10
|
11/30/09
|
9/30/09
|
|
Home Properties Inc. (HME)
|
3/4/10
|
1/29/10
|
11/30/09
|
3/19/10
|
|
Hospitality Properties Trust (HPT)
|
3/5/10
|
2/12/10
|
9/30/09
|
9/28/07
|
|
Host Hotels & Resorts Inc. (HST)
|
2/12/10
|
2/12/10
|
11/30/09
|
12/31/07
|
|
HRPT Properties Trust (HRP)
|
2/8/10
|
2/19/10
|
8/31/09
|
6/29/07
|
|
Jones Lang LaSalle Inc. (JLL)
|
2/5/10
|
7/17/09
|
8/31/09
|
12/31/09
|
|
Kilroy Realty Corporation (KRC)
|
2/25/10
|
3/5/10
|
2/26/10
|
12/31/07
|
|
Kimco Realty Corp. (KIM)
|
2/16/10
|
2/19/10
|
3/19/10
|
12/31/08
|
|
LaSalle Hotel Properties (LHO)
|
3/4/10
|
3/5/10
|
11/30/09
|
12/31/07
|
|
Lexington Corporate Properties Trust (LXP)
|
2/16/10
|
11/20/09
|
2/26/10
|
6/29/07
|
|
Liberty Property Trust (LRY)
|
2/17/10
|
2/26/10
|
7/31/09
|
9/28/07
|
|
Macerich Co (MAC)
|
2/12/10
|
2/19/10
|
12/31/09
|
3/31/08
|
|
Mack-Cali Realty Corp. (CLI)
|
2/18/10
|
2/26/10
|
8/31/09
|
6/29/07
|
|
Mfa Mortgage Investments (MFA)
|
3/16/10
|
3/19/10
|
6/30/09
|
6/30/09
|
|
Mid-America Apartment Communities Inc. (MAA)
|
2/12/10
|
2/19/10
|
8/31/09
|
9/30/09
|
|
Commercial Net Lease Rlty (NNN)
|
2/16/10
|
2/19/10
|
11/30/09
|
9/30/09
|
|
Nationwide Health Properties Inc. (NHP)
|
2/26/10
|
3/5/10
|
7/31/09
|
9/30/09
|
|
Omega Healthcare Invs (OHI)
|
2/17/10
|
11/13/09
|
11/30/09
|
6/30/09
|
|
Plum Creek Timber Co. Inc. REIT (PCL)
|
3/2/10
|
10/9/09
|
12/31/09
|
12/31/09
|
|
Post Properties Inc. (PPS)
|
2/16/10
|
2/19/10
|
2/26/10
|
12/31/07
|
|
Potlatch Corp. REIT (PCH)
|
2/11/10
|
12/4/09
|
12/31/09
|
12/31/09
|
|
ProLogis (PLD)
|
2/25/10
|
2/26/10
|
2/26/10
|
9/30/08
|
|
Public Storage Inc. (PSA)
|
2/16/10
|
2/19/10
|
11/30/09
|
12/31/09
|
|
Rayonier Inc. REIT (RYN)
|
2/26/10
|
2/19/10
|
12/31/09
|
9/30/09
|
|
Realty Income Corp. (O)
|
2/12/10
|
11/13/09
|
7/31/09
|
9/30/09
|
|
Redwood Trust Inc. (RWT)
|
2/26/10
|
3/5/10
|
3/19/10
|
6/29/07
|
|
Regency Centers Corp. (REG)
|
2/24/10
|
2/19/10
|
3/19/10
|
12/31/08
|
|
Senior Housing Properties Trust (SNH)
|
2/26/10
|
2/19/10
|
7/31/09
|
12/31/09
|
|
Simon Property Group Inc. (SPG)
|
2/12/10
|
2/19/10
|
11/30/09
|
12/31/09
|
|
SL Green Realty Corp. (SLG)
|
2/12/10
|
2/5/10
|
12/31/09
|
3/31/08
|
|
St. Joe Co. (JOE)
|
3/16/10
|
3/12/10
|
2/26/10
|
6/29/07
|
|
Sunstone Hotel Investors Inc. (SHO)
|
2/16/10
|
2/12/10
|
12/31/09
|
6/30/08
|
|
Tanger Factory Outlet (SKT)
|
3/19/10
|
2/12/10
|
7/31/09
|
9/30/09
|
|
Taubman Centers Inc. (TCO)
|
2/11/10
|
2/12/10
|
2/26/10
|
3/19/10
|
|
United Dominion Realty Trust Inc. (UDR)
|
2/16/10
|
2/19/10
|
2/26/10
|
12/31/08
|
|
Ventas Inc. (VTR)
|
2/16/10
|
2/19/10
|
8/31/09
|
9/30/09
|
|
Vornado Realty Trust (VNO)
|
2/24/10
|
2/19/10
|
12/31/09
|
/0/
|
|
Washington Real Estate Investment Trust (WRE)
|
2/16/10
|
2/19/10
|
2/26/10
|
12/31/08
|
|
Weingarten Realty Investors (WRI)
|
2/16/10
|
2/19/10
|
2/26/10
|
12/31/07
|
|
|
