THEWALL STREET JOURNAL. Thursday, November 14, 2019 |B9
52-Wk%
Stock Sym Hi/Lo Chg
Disney DIS 149.927.3
EPAM Systems EPAM 201.78 0.6
EagleBncpMT EBMT 19.972.5
EdwardsLife EW 242.601.3
Electromed ELMD 9.5030.8
Enbridge ENB 38.771.2
EnstarPfdD ESGRP 27.640.4
EnstarPfdE ESGRO 27.370.3
EnvivaPartners EVA 36.04 0.3
EssaPharma EPIX 5.0912.5
EssentGroup ESNT 54.240.8
EssentialProp EPRT 26.90 2.0
FidNatlFin FNF 47.350.7
FirstAmerFin FAF 63.25 0.3
FirstUS Bcshs FUSB 10.491.7
Fiserv FISV 111.75 0.6
FormFactor FORM 22.94 ...
Fortinet FTNT 100.33-0.3
FortressTransPfdA FTAIpA 26.220.3
FortBrandsHome FBHS 62.860.5
FullHouse FLL 3.20-2.3
GCILibertyA GLIBA 73.632.8
Galapagos GLPG 192.89 0.4
Genmab GMAB 22.351.2
GladstoneCap GLAD 10.480.7
GladstoneLandPfd LANDP 28.710.1
GraphicPkg GPK 16.621.1
GreenBrickPtrs GRBK 11.683.5
Griffon GFF 22.000.1
HLAcquisitions HCCH 10.25 0.252-Wk%
Stock Sym Hi/Lo Chg
CFFinanceWt CFFAW 0.818.1
CRH CRH 37.281.3
CSW Industrials CSWI 75.980.1
Curo CURO 16.171.8
CableOne CABO 1509.980.5
Cannae CNNE 35.383.9
Cardlytics CDLX 57.5142.9
Cardtronics CATM 40.50 0.7
Celgene CELG 110.70 0.4
CharterComms CHTR 482.621.3
ChaSergTechWt CTACW 1.7942.0
ChaSergTech CTACU 11.304.0
ChimeraInvPfdD CIMpD 26.610.2
ChinaBiologic CBPO 117.68 0.4
Cimpress CMPR 142.850.5
CoeurMining CDE 6.58-1.5
CommsSystems JCS 7.62-4.3
CommunityFin TCFC 34.68 -0.8
ComputerTask CTG 6.05 -0.4
ComtechTel CMTL 36.96-1.8
Conmed CNMD 113.921.3
ConstructionPtrs ROAD 18.58 1.4
ContinentalBldg CBPX 36.28 1.0
Crawford A CRD.A 11.090.9
Crawford B CRD.B 10.792.0
CrownCrafts CRWS 7.93 3.8
Datadog DDOG 41.9216.8
DecipheraPharm DCPH 49.690.8
DicernaPharma DRNA 19.59-1.0
DigitalTurbine APPS 8.51-1.052-Wk%
Stock Sym Hi/Lo Chg
Highs
ABB ABB 21.970.5
ADT ADT 8.44 8.2
AdvMicroDevices AMD 37.96 2.2
AehrTestSys AEHR 2.306.3
AirProducts APD 238.090.2
AllegiantTravel ALGT 174.92 2.3
Amdocs DOX 69.34 1.3
AmerSoftware AMSWA 16.951.4
AntaresPharma ATRS 4.20 3.6
Apple AAPL 264.78 1.0
ApplMaterials AMAT 57.39 1.2
Arconic ARNC 29.66 ...
Ardagh ARD 20.023.4
ArrowheadPharm ARWR 48.877.1
Arvinas ARVN 28.97 6.9
Assurant AIZ 131.430.5
AtlanticaYield AY 25.400.8
BRP DOOO 47.242.0
BallardPower BLDP 6.41-1.6
BauschHealth BHC 27.441.4
BioDeliverySci BDSI 6.452.6
BootBarn BOOT 42.70 ...
Bristol-Myers BMY 59.180.7
BrookfieldMgt BAM 57.33 0.5
BrookfieldRenew BEP 44.492.6
Brown&Brown BRO 38.180.6
BuildersFirstSrc BLDR 24.96 ...
CBFinSvcs CBFV 28.401.1
DividendChanges
Dividendannouncements from November 13.
Amount Payable/
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
AutomaticData ADP 1.9 .91 /.79 Q Jan01/Dec13
DR Horton DHI 1.1 .175 /.15 Q Dec11/Nov27
Kansas City Southern KSU 0.9 .40 /.36 Q Jan22/Dec31
Tyson Foods Cl A TSN 1.7 .42 /.375 Q Dec13/Nov29
Reduced
PPLUSFR Call Ser GSC-2 PYT 4.1 .1922 /.21518 Q Nov15/Nov14
Stocks
CommerceBancshares CBSH 1.6 5.00% Nov18 /Dec03
Foreign
Franco-Nevada FNV 1.0 .25 Q Dec19/Dec05
Gpo Aeroportuario Pac ADR PAC 3.4 2.18345 SA Dec02/Nov22
KEY:A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
spin-off.Wednesday, November 13, 2019New Highs and Lows | WSJ.com/newhighs
ForumEnergyTech FET 0.996.9
Fossil FOSL 7.78 0.8
FreightCarAmer RAIL 2.35-8.0
GEO Group GEO 14.50 -1.3
GasLog GLOG 9.78 -5.7
GenoceaBiosci GNCA 1.99-5.1
GilatSatellite GILT 7.36 -1.1
HEXO HEXO 1.98 -6.1
Hi-Crush HCR 0.90-14.3
HighlandGlbAlloc HGLB 8.89-2.4
IMAC IMAC 1.97-12.7
iFresh IFMK 0.34-12.7
Inpixon INPX 0.05-19.1
InspireMD NSPR 0.91-6.7
Intelsat I 13.00-29.2
IntrepidPotash IPI 2.18-6.0
iRhythmTechs IRTC 56.24 -6.5
JMP JMP 3.20 ...
JasonIndustries JASN 0.18 -0.1
KingoldJewelry KGJI 1.22-10.2
KitovPharmaWt KTOVW 0.050.2
LSC Comm LKSD 0.71-0.1
LadenburgNts29 LTSH 24.13 -3.9
LianluoSmart LLIT 0.428.2
LibertyTripAdvB LTRPB 6.75-10.4
LifetimeBrands LCUT 6.47 -1.4
LilisEnergy LLEX 0.18-7.6
Lovesac LOVE 13.66 -2.3
MPLX MPLX 23.43-1.4
MammothEnergy TUSK 1.33 ...
MarkerTherap MRKR 2.79-25.3
MelintaTherap MLNT 1.03-32.0
MesabiTrust MSB 21.31-3.5
MillicomIntl TIGO 41.811.4
MMTec MTC 2.28 -2.1
MySize MYSZ 0.36 -2.0
Myomo MYO 0.52-21.7
NeonTherap NTGN 1.57-12.2
NetSolTech NTWK 4.32-6.1
Neuronetics STIM 4.36 -8.9NewAgeBev NBEV 2.371.2
NewMediaInvt NEWM 6.58-6.3
Nokia NOK 3.45-1.1
Nuvectra NVTR 0.22-83.8
ObsEva OBSV 2.66 -2.9
OccidentalPetrol OXY 37.96 -0.8
Ocugen OCGN 0.53-16.9
OnconovaTherap ONTX 0.34-8.3
OpGen OPGN 1.11 -8.9
OrganiGram OGI 2.43-8.1
OysterPtPharma OYST 13.63 -3.1
P&FIndustries PFIN 5.40-2.6
PDS Biotech PDSB 2.34-2.0
ParkHotels PK 22.160.4
PartyCity PRTY 1.61-22.2
PeabodyEnergy BTU 9.300.7
PebblebrookHotel PEB 24.51-0.4
Peck PECK 2.49 -6.2
PerformantFin PFMT 0.80-9.6
PermianBasin PBT 3.93 ...
PingtanMarineEnt PME 1.48-4.7
PintecTech PT 0.52-9.0
PlainsAllAmPipe PAA 17.42 -0.7
PlainsGP PAGP 17.56 0.2
PluristemTherap PSTI 3.17 -1.2
PolarPower POLA 2.19-21.8
PrefApartment APTS 12.81 0.2
PrimoWater PRMW 9.72-2.4
PriorityTechn PRTH 3.12 -0.3
Q&KIntl QK 16.01-3.5
RPC RES 3.98-4.5
Reading A RDI 11.00-2.7
RegalwdGlbEnWt RWGE.WS 0.11-22.0
ReToEcoSol RETO 0.83 -6.1
ReWalkRobotics RWLK 2.18-19.9
RosehillRscsUn ROSEU 1.60-5.9
RumbleON RMBL 1.45-34.8
SLMPfd B SLMBP 51.00 ...
SandRidgeEnergy SD 3.91-14.7Savara SVRA 0.73 -4.1
ScholarRock SRRK 7.50-5.3
SeaDrill SDRL 1.40-2.1
SeelosTherap SEEL 0.72-8.1
Senseonics SENS 0.80-14.7
SequansComms SQNS 0.65-4.4
ServiceMaster SERV 33.88 -0.4
ShiftPixy PIXY 0.24 -7.6
SierraOncology SRRA 0.24-1.6
SierraWireless SWIR 7.81 ...
Staffing360 STAF 0.66-27.3
SummitMidstream SMLP 3.81-4.0
SunCokeEnergy SXC 4.68-9.2
Sunworks SUNW 1.42-6.8
SuperLeagueGam SLGG 2.95 2.0
TOP Ships TOPS 0.87 0.5
TargetHospWt THWWW 0.50-18.3
TargetHosp TH 4.62-6.2
TaubmanCtrs TCO 34.50 0.3
Tengasco TGC 0.52 -7.7
TetraphasePharm TTPH 2.60-11.3
36Kr KRKR 8.723.3
Tidewater TDW 13.52 -4.8
ToughBuiltInds TBLT 0.27 ...
TransWorldEnt TWMC 2.52-7.1
TravelCenters TA 9.66-4.6
trivago TRVG 2.55 -1.1
UltragenyxPharm RARE 36.130.5
UnvlSecInstr UUU 0.631.0
UnumTherapeutics UMRX 1.02-3.6
Upwork UPWK 11.70-2.9
Verastem VSTM 0.97 -3.4
VirBiotech VIR 13.00-0.7
Vonage VG 7.80-3.1
Waitr WTRH 0.22-5.5
WarriorMetCoal HCC 17.65 1.1
Willdan WLDN 26.90-2.8
XpresSpa XSPA 0.91 -2.9
YayYo YAYO 3.29-11.3
Yunji YJ 4.25-2.3CambiumNtwks CMBM 7.04-3.3
CapricorTherap CAPR 1.71-7.0
CasaSystems CASA 3.09 -2.8
Celsion CLSN 1.05-6.1
CentricBrands CTRC 1.915.0
ChartIndustries GTLS 54.01-2.2
ChembioDiagn CEMI 4.01-8.0
ChinaMobile CHL 39.03-1.3
ChinaTelecom CHA 39.96-3.3
Cinemark CNK 34.04-2.4
ClevelandBioLabs CBLI 0.60-4.8
CocrystalPharma COCP 0.42 6.3
ContainerStore TCS 3.58 3.3
ConturaEnergy CTRA 17.92-3.9
CoreMoldingTech CMT 3.10-41.8
Cresud CRESY 4.23-1.8
Cronos CRON 7.18-7.3
CynergisTek CTEK 2.56-7.5
Deswell DSWL 2.46-4.7
DiamondPeakWt DPHCW 0.64-16.9
DiffusionPharm DFFN 0.24-54.7
Digirad DRAD 3.61-2.4
Dynatronics DYNT 0.73 5.2
ECA Marcellus ECT 0.72 -5.3
EQM Midstream EQM 24.66 1.1
EmbotellAndinaA AKO.A 12.06 -3.9
EmbotellAndinaB AKO.B 14.13 -6.1
EmpresaDisCom EDN 4.50-3.8
EnableMidstream ENBL 9.570.4
EnelChile ENIC 3.58-2.9
EnergyTransfer ET 10.84-4.3
EquitransMdstm ETRN 10.85-1.8
Etsy ETSY 39.81 -0.3
Euroseas ESEA 0.42-4.5
ExelaTech XELA 0.33-41.7
Expedia EXPE 95.30-0.1
Exterran EXTN 7.61-5.0
FTS Intl FTSI 0.90-13.5
Ferroglobe GSM 0.56-5.9Lows
AMCEnt AMC 8.54 -5.2
AMCNetworks AMCX 39.23 -3.2
AbeonaTherapWt ABEOW 0.11-7.3
Ability ABIL 0.37-3.1
AcelRxPharm ACRX 1.70 ...
AchieveLifeSci ACHV 0.83 -8.2
AdvEmissions ADES 9.17-13.9
Affimed AFMD 2.28-7.1
AkebiaTherap AKBA 2.99-0.6
Akerna KERN 3.60-7.7
AkersBiosciences AKER 0.30-0.9
Alithya ALYA 2.15-26.4
AllenaPharm ALNA 1.55-8.6
AlliedHealthcare AHPI 0.92-4.5
AlpineImmune ALPN 2.252.1
AltusMidstream ALTM 1.81 -5.5
AnteroResources AR 2.32-6.3
AridisPharm ARDS 4.85-2.5
AslanPharm ASLN 0.36-24.8
AtlanticAmerican AAME 1.50-14.6
AurisMedical EARS 1.38-4.2
AvalonGloboCare AVCO 1.41 0.7
BPPrudhoe BPT 7.24-0.3
BancoBBVA BBAR 3.14-1.2
BcoSantChile BSAC 22.02 ...
BasicEnergySvcs BAS 0.53 -5.0
BioCryst BCRX 1.51-10.6
BiomX PHGE 6.61-5.7
BlinkCharging BLNK 1.5012.9
BridgelineDigital BLIN 1.40-3.4
CARBOCeramics CRR 0.50-17.2
CBDPao CBD 18.47-2.5
CONSOL Coal CCR 9.98 -1.9
CONSOL Energy CEIX 11.74-2.1
CPICard PMTS 1.18-15.3
CTIInd CTIB 0.92-33.7
CamberEnergy CEI 1.48-3.7OpiantPharm OPNT 18.231.3
OportunFin OPRT 19.86 7.2
OwlRock ORCC 18.40 1.0
PPL PPL 33.870.2
PapaJohn's PZZA 63.57 0.9
ParTechnology PAR 31.75 -1.0
Perspecta PRSP 28.11-0.6
PlugPower PLUG 3.44 10.1
RecroPharma REPH 18.201.6
Safehold SAFE 36.172.3
SchweitzerMaud SWM 45.681.2
SeaChange SEAC 3.45 10.7
SeattleGenetics SGEN 113.121.4
ServiceSource SREV 1.4718.7
SherwinWilliams SHW 593.090.4
SilvercorpMetals SVM 4.82 3.1
SilvergateCapital SI 14.996.6
Sony SNE 62.580.3
SouthernFirstBcsh SFST 43.34 -1.0
Synaptics SYNA 61.38 2.2
TKKSymphony TKKSU 11.6310.4
TPGPaceWt TPGH.WS 1.895.0
TechData TECD 131.70 4.4
Teradyne TER 65.800.7
TowerSemi TSEM 24.26 0.8
Transcat TRNS 32.361.4
Tredegar TG 22.510.7
TridentAcqns TDAC 10.50 0.1
TrinityMergerWt TMCXW 1.797.4
TrinityMerger TMCX 10.941.6
TritonIntlPfdC TRTNpC 25.480.5
TriumphGroup TGI 28.78 0.1
ValleyNatlPfdB VLYPO 26.65 ...
VertxPharm VRTX 207.64 1.6
Walmart WMT 121.361.6
WashingtonPrmPfI WPGpI 21.35-0.4
WellCareHealth WCG 306.13 0.2
XOMA XOMA 24.68 4.1
YayYo YAYO 4.36-11.3HalozymeTherap HALO 18.03 5.4
HennessyCapIV HCACU 10.751.0
IFBancorp IROQ 23.591.4
IGMBiosci IGMS 26.926.1
InfuSystems INFU 8.125.1
Instructure INST 51.99 5.2
Insulet PODD 179.25 0.2
InterstateP&LPfdD IPLDP 26.140.7
JamesHardie JHX 19.850.5
KLA KLAC 177.35 1.1
Kadmon KDMN 3.85-3.5
Kemet KEM 26.240.7
KrystalBiotech KRYS 52.52 9.4
Kulicke&Soffa KLIC 25.85-0.4
LINE LN 51.6726.6
LawsonProducts LAWS 49.71 -0.2
Leidos LDOS 90.19 0.5
LibertyFormOne C FWONK 43.97-0.4
LibertyFormOne A FWONA 41.82-0.8
LibertySirius A LSXMA 47.510.7
LibertySirius C LSXMK 47.470.1
Linde LIN 208.691.0
lululemon LULU 211.31 1.6
Macom Tech MTSI 26.95 9.0
MFAFinPfdB MFApB 25.900.2
MSCI MSCI 250.451.2
Marsh&McLen MMC 105.320.8
MastechDigital MHH 8.943.2
Meridian MRBK 18.890.7
MicroStrategy MSTR 158.50 -0.7
MudrickCapA MUDS 10.330.2
NMIHoldings NMIH 34.502.3
Nathan's NATH 82.18 1.5
NeoPhotonics NPTN 8.732.7
NewFrontier NFC 10.27 0.1
NewProvidenceA NPA 9.79 ...
NewProvidenceWt NPAWW 0.75 ...
NewMarket NEU 500.360.1
NomuraHoldings NMR 4.841.5
NortechSystems NSYS 7.46 49.052-Wk%
Stock Sym Hi/Lo Chg52-Wk%
Stock Sym Hi/Lo Chg52-Wk%
Stock Sym Hi/Lo Chg52-Wk%
Stock Sym Hi/Lo Chg52-Wk%
Stock Sym Hi/Lo Chg52-Wk%
Stock Sym Hi/Lo Chg52-Wk%
Stock Sym Hi/Lo Chg
Thefollowing explanations apply to the New York Stock Exchange, NYSE Arca, NYSE
American and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low
in the latest session. % CHG -Daily percentage change from the previous trading session.IPOScorecard
Performanceof IPOs, most-recent listed first
%Chg From % Chg From
Company SYMBOL Wed's Offer 1st-day Company SYMBOL Wed 3 s Offer1st-day
IPOdate/Offer price close($)price close IPOdate/Offer price close($)price close
YayYo 3.55 –11.3 ... JuniperIndustrial Hldgs 10.01 0.1 ...
YAYO Nov. 13/$4.00 JIH.U Nov. 8/$10.00
89bio 20.50 28.1 –1.4 Stable Road Acquisition 10.10 1.0 0.5
ETNB Nov. 11/$16.00 SRACU Nov. 8/$10.00
36KR Hldgs 9.21 –36.5 –29.5 TELA Bio 12.50 –3.8 –9.9
KRKR Nov. 8/$14.50 TELA Nov. 8/$13.00
CNS Pharmaceuticals 4.08 2.0 –10.7 LGL Sys Acquisition 10.04 0.4 ...
CNSP Nov. 8/$4.00 DFNSU Nov. 7/$10.00
ECMOHO 9.95 –0.5 –1.5 Centogene 14.60 4.3 4.3
MOHO Nov. 8/$10.00 CNTG Nov. 7/$14.00
Sources:Dow Jones Market Data; FactSetNet
Stock Sym Close Chg
ABC
sABB ABB 21.93 0.11
ACADIA Pharm ACAD 46.41 0.08
s ADT ADT8.35 0.63
AECOM ACM 42.24-0.87
AES AES 18.15 0.09
Aflac AFL 54.14 0.17
AGCO AGCO 79.11 0.17
AGNC Invt AGNC 17.40 0.09
Ansys ANSS 229.00-1.21
ASETech ASX 5.11-0.01
ASML ASML 269.92 2.33
AT&T T 39.16-0.01
AXA Equitable EQH 23.10-0.29
AbbottLabs ABT 84.22-0.12
AbbVie ABBV 86.66 0.22
Abiomed ABMD 220.01-3.53
Accenture ACN 194.50 3.07
ActivisionBliz ATVI 52.33 0.38
Adobe ADBE 293.54 1.82
AdvanceAuto AAP 158.58 2.44
sAdvMicroDevices AMD 37.52 0.81
Aegon AEG 4.57-0.09
AerCap AER 60.35-0.14
AgilentTechs A 77.16 0.11
AgnicoEagle AEM 58.97 0.85
sAirProducts APD 237.52 0.51
AkamaiTech AKAM 85.60 0.88
AlaskaAir ALK 70.52-0.32
Albemarle ALB 65.18-0.13
Alcon ALC 59.12 0.44
AlexandriaRlEst ARE 156.60 1.87
AlexionPharm ALXN 107.13-2.31
Alibaba BABA 182.48-4.49
AlignTech ALGN 259.63 0.66
Alleghany Y 785.20 3.77
Allegion ALLE 116.72 2.02
Allergan AGN 181.60-0.36
AlliantEnergy LNT 52.63 0.95
Allstate ALL 110.57 0.44
AllyFinancial ALLY 30.68-0.47
AlnylamPharm ALNY 90.58-0.27
AlphabetA GOOGL 1296.18-1.03
AlphabetC GOOG 1298.00-0.80
Alteryx AYX 93.46-1.04
AlticeUSA ATUS 26.83 0.32
Altria MO 46.83-0.17
Amarin AMRN 21.49 0.55
Amazon.com AMZN 1753.11-24.89
Ambev ABEV 4.15 0.02
Amcor AMCR 9.86 0.03
sAmdocs DOX 68.32 0.90
Amerco UHAL 376.49-2.21
Ameren AEE 75.58 1.38
AmericaMovil AMX 15.60-0.08
AmerAirlines AAL 28.66-0.86
AmCampus ACC 46.54 0.21
AEP AEP 89.86 1.36
AmerExpress AXP 120.26-0.63
AmericanFin AFG 110.08-0.24
AmHomes4Rent AMH 26.07 0.38
AIG AIG 54.72-0.69
AmerTowerREIT AMT 210.32 3.57
AmerWaterWorks AWK 116.93 1.55
AmericoldRealty COLD 35.21-0.01
Ameriprise AMP 158.39-0.51
AmerisourceBrgn ABC 86.09 0.55
Ametek AME 96.05-0.20
Amgen AMGN 219.67-1.64
Amphenol APH 101.67 0.16
AnalogDevices ADI 114.17 0.91
Anaplan PLAN 49.10 0.64
AngloGoldAsh AU 19.75 0.49
ABInBev BUD 79.28 0.20
AnnalyCap NLY 9.07-0.05
Anthem ANTM 283.74 0.07
Aon AON 196.44 1.44
Apache APA 23.30-0.50
ApartmtInv AIV 53.64 0.82
ApolloGlbMgmt APO 43.17 0.27
sApple AAPL 264.47 2.51
sApplMaterials AMAT 57.12 0.70
Aptargroup ATR 109.62 1.40
Aptiv APTV 91.69-3.49
AquaAmerica WTR 43.60 0.40
Aramark ARMK 43.24 0.47
ArcelorMittal MT 16.55-0.46
ArchCapital ACGL 40.58 0.06
ArcherDaniels ADM 42.82-0.42
sArconic ARNC 29.50 ...
AristaNetworks ANET 190.65-3.32
ArrowElec ARW 80.12-0.48
AspenTech AZPN 118.01-1.07
sAssurant AIZ 131.30 0.69
AstraZeneca AZN 47.82 0.74
Athene ATH 43.83-0.37
Atlassian TEAM 121.49 1.61
AtmosEnergy ATO 109.12 2.12
Autodesk ADSK 159.21 1.15
Autohome ATHM 75.04 0.84
Autoliv ALV 82.70-1.36
ADP ADP 168.98 2.62
AutoZone AZO 1174.76 7.79
Avalonbay AVB 211.59 2.60
Avangrid AGR 48.73 0.64
Avantor AVTR 15.61 0.71
AveryDennison AVY 132.22-1.67
AxaltaCoating AXTA 29.65-0.42
BB&T BBT 54.37-0.07
BCE BCE 48.38 0.01
BHPGroup BHP 49.71-0.61
BHPGroup BBL 42.99-0.55
BOKFin BOKF 81.92-0.21
BP BP 39.21 0.08
BRF BRFS 7.83-0.11BWXTech BWXT 60.87 0.12
Baidu BIDU 118.29-3.51
BakerHughes BKR 21.64-0.45
Ball BLL 65.13 0.76
BancoBilbaoViz BBVA 5.23-0.18
BancoBradesco BBDO 7.44-0.12
BancodeChile BCH 21.56-0.58
BancSanBrasil BSBR 10.76-0.21
tBcoSantChile BSAC 22.89 0.01
BancoSantander SAN 3.90-0.14
BanColombia CIB 51.53-1.17
BankofAmerica BAC 32.79-0.30
BankofMontreal BMO 75.75-0.21
BankNY Mellon BK 48.35-0.55
BkNovaScotia BNS 57.41-0.29
Barclays BCS 8.71-0.09
BarrickGold GOLD 16.66 0.22
sBauschHealth BHC 27.38 0.37
BaxterIntl BAX 80.88 0.78
BectonDicknsn BDX 247.014.65
BeiGene BGNE 197.300.99
Berkley WRB 68.58 0.50
BerkHathwy B BRK.B 219.77-1.12
BerkHathwy A BRK.A 329402 -1704.00
BestBuy BBY 75.02-0.17
Bio-Techne TECH 204.890.93
Bio-RadLab A BIO 351.92-0.80
Biogen BIIB 281.89-9.51
BioMarinPharm BMRN 76.14 0.26
BlackKnight BKI 58.65 0.80
BlackRock BLK 485.57-1.22
Blackstone BX 52.42 0.46
Boeing BA 362.50-0.38
BookingHldgs BKNG 1859.09-16.75
BoozAllen BAH 72.56 0.51
BorgWarner BWA 44.70-1.02
BostonProps BXP 136.711.09
BostonSci BSX 41.42 0.20
BrightHorizons BFAM 145.30-0.16
sBristol-Myers BMY 58.79 0.40
BritishAmTob BTI 37.15-0.52
BrixmorProp BRX 21.83 0.32
Broadcom AVGO 313.67-1.86
BroadridgeFinl BR 118.870.64
sBrookfieldMgt BAM 57.24 0.31
BrookfieldInfr BIP 51.20 0.12
sBrown&Brown BRO 38.06 0.22
Brown-Forman B BF.B 64.67 0.36
Brown-Forman A BF.A 61.54 ...
Bruker BRKR 48.62 0.28
Bunge BG 55.20-0.52
BurlingtonStrs BURL 199.51-1.02
CACI Intl CACI 228.94-0.73
CBREGroup CBRE 55.07 0.02
CBSB CBS 36.85-0.91
CBSA CBS.A 41.55-0.48
CDKGlobal CDK 51.96 0.16
CDW CDW 135.481.66
CFIndustries CF 46.84-1.07
CGI GIB 79.79-0.24
CHRobinson CHRW 74.63-0.87
CMEGroup CME 204.623.13
CMSEnergy CMS 60.49 0.90
CNAFin CNA 44.45-0.14
CNHIndl CNHI 11.13-0.06
CNOOC CEO 154.76-2.83
CPFLEnergia CPL 15.14-0.13
sCRH CRH 37.25 0.46
CSX CSX 71.95-0.80
CVS Health CVS 72.82 0.47
sCableOne CABO 1499.76 8.19
CabotOil COG 17.90 0.10
CadenceDesign CDNS 67.21-0.37
CAE CAE 26.89 0.96
CaesarsEnt CZR 12.76-0.05
CamdenProperty CPT 110.731.38
CampbellSoup CPB 47.37 0.99
CIBC CM 86.26-0.26
CanNtlRlwy CNI 92.89-0.24
CanNaturalRes CNQ 27.80-0.17
CanPacRlwy CP 238.253.16
Canon CAJ 27.83 0.09
CanopyGrowth CGC 18.50-0.75
CapitalOne COF 96.31-0.90
CardinalHealth CAH 54.79 0.76
Carlisle CSL 158.27-3.66
CarMax KMX 95.88 0.62
Carnival CCL 44.06-0.42
Carnival CUK 41.67-0.32
CaseysGenStores CASY 170.031.02
Catalent CTLT 49.55 0.09
Caterpillar CAT 144.49-1.85
Celanese CE 125.41-1.53
sCelgene CELG 110.410.41
Cemex CX 3.640.01
CenovusEnergy CVE 9.250.01
Centene CNC 55.35 0.15
CenterPointEner CNP 28.09 0.15
CentraisElBras EBR 8.62-0.28
CenturyLink CTL 14.89 0.27
CeridianHCM CDAY 53.65-1.47
Cerner CERN 66.86-0.15
CharlesRiverLabs CRL 137.122.00
sCharterComms CHTR 480.166.09
CheckPoint CHKP 115.820.12
Chemed CHE 408.890.68
CheniereEnergy LNG 61.27-0.48
CheniereEnerPtrs CQP 42.75-0.03
Chevron CVX 122.281.32
Chewy CHWY 23.85 0.82
ChinaLifeIns LFC 13.11-0.13
tChinaMobile CHL 39.20-0.50
ChinaPetrol SNP 57.05-0.75
tChinaTelecom CHA 40.00-1.37
ChinaUnicom CHU 9.13-0.20
Chipotle CMG 753.30-3.97
Chubb CB 152.310.91ChunghwaTel CHT 37.17-0.11
Church&Dwight CHD 68.37 1.32
Ciena CIEN 37.73-0.32
Cigna CI 190.251.28
CincinnatiFin CINF 108.37-0.20
Cintas CTAS 255.24-3.61
CiscoSystems CSCO 48.46 0.09
Citigroup C 73.91-1.16
CitizensFin CFG 37.90-0.49
CitrixSystems CTXS 111.940.51
Clorox CLX 147.291.93
Coca-Cola KO 52.41 0.70
Coca-Cola Euro CCEP 51.88 0.50
Cognex CGNX 51.09-0.71
CognizantTech CTSH 62.51-0.33
ColgatePalm CL 66.88 0.24
ColumbiaSportswr COLM 92.60-0.67
Comcast A CMCSA 45.20-0.03
Comerica CMA 70.04-1.38
CommerceBcshrs CBSH 65.92-0.36
SABESP SBS 12.24-0.19
ConagraBrands CAG 28.31 0.73
ConchoRscs CXO 71.84-0.42
ConocoPhillips COP 57.56-0.67
ConEd ED 87.50 1.08
ConstBrands B STZ.B 184.00-7.27
ConstBrands A STZ 184.010.18
ContinentalRscs CLR 30.54-0.93
Cooper COO 296.772.24
Copart CPRT 83.60 1.30
Corning GLW 29.31-0.31
Corteva CTVA 25.72-1.00
CoStar CSGP 564.772.43
Costco COST 302.902.40
Coty COTY 12.24-0.17
CoupaSoftware COUP 136.002.96
CousinsProperties CUZ 39.34 0.14
Credicorp BAP 204.670.90
CreditAcceptance CACC 429.02-5.38
CreditSuisse CS 12.85-0.19
CrowdStrikeCRWD52.00 4.95
CrownCastle CCI 131.370.71
CrownHoldings CCK 74.50-0.27
CubeSmart CUBE 30.90 0.56
Cullen/Frost CFR 93.12-0.81
Cummins CMI 180.69-2.09
CurtissWright CW 140.750.43
CypressSemi CY 23.44 0.07
CyrusOne CONE 64.30-0.14
DEF
DISHNetwork DISH 35.67-0.34
DTE Energy DTE 122.622.05
DXCTech DXC 34.60-0.65
Danaher DHR 137.051.51
Darden DRI 112.580.14
s Datadog DDOG40.19 5.79
DaVita DVA 69.30-0.63
Deere DE 175.67-0.72
DellTechC DELL 54.78-0.65
DeltaAir DAL 56.50-0.72
DentsplySirona XRAY 56.48 0.32
DeutscheBank DB 7.28-0.35
DevonEnergy DVN 21.62-0.75
DexCom DXCM 202.90-3.24
Diageo DEO 160.362.36
DiamondbkEner FANG 77.01-1.00
DigitalRealty DLR 116.130.03
DiscoverFinSvcs DFS 84.31-0.14
DiscoveryA DISCA 29.88-0.86
DiscoveryC DISCK 27.93-0.55
s Disney DIS 148.7210.14
DocuSign DOCU 67.82 0.81
DolbyLab DLB 65.68 0.60
DollarGeneral DG 157.991.01
DollarTree DLTR 108.400.71
DominionEner D 80.84 1.12
Domino's DPZ 279.401.52
Donaldson DCI 54.60-0.25
DouglasEmmett DEI 43.13 0.42
Dover DOV 109.14-0.87
Dow DOW 53.66-1.50
DrReddy'sLab RDY 38.59-1.15
Dropbox DBX 19.45 0.54
DukeEnergy DUK 88.53 0.94
DukeRealty DRE 34.84 0.18
Dunkin' DNKN 76.54 0.97
DuPont DD 69.95-2.65
Dynatrace DT 21.33 1.18
ENI E 31.12-0.16
EOG Rscs EOG 72.61-0.68
sEPAM Systems EPAM 200.841.18
EPRProp EPR 72.17-0.12
E*TRADE ETFC 42.75-0.93
EastWestBncp EWBC 45.12-0.63
EastmanChem EMN 79.97-2.39
Eaton ETN 90.78-1.57
eBay EBAY 34.64-0.43
Ecolab ECL 190.402.08
Ecopetrol EC 18.17-0.09
EdisonInt EIX 68.11 1.27
sEdwardsLife EW 242.373.02
ElancoAnimal ELAN 26.00-0.21
ElbitSystems ESLT 162.722.58
ElectronicArts EA 96.00-0.33
EmersonElec EMR 73.58-0.49
sEnbridge ENB 38.73 0.47
Encana ECA 4.42-0.09
EncompassHealth EHC 69.12-0.73
EnelAmericas ENIA 9.25-0.12
tEnergyTransfer ET 11.16-0.50
Entegris ENTG 48.57 0.59
Entergy ETR 117.522.66
EnterpriseProd EPD 26.51 0.36
Equifax EFX 135.960.85
Equinix EQIX 540.739.49
Equinor EQNR 19.19-0.19Net
Stock Sym Close ChgNet
Stock Sym Close ChgEquityLife ELS 68.06 0.79
EquityResdntl EQR 84.87 1.46
ErieIndemnityA ERIE 182.35 0.12
EssexProp ESS 313.17 4.14
EsteeLauder EL 188.08 0.13
EuronetWorldwide EEFT 150.10 0.11
EverestRe RE 266.91-2.84
Evergy EVRG 63.90 0.83
EversourceEner ES 80.91 1.72
ExactSciences EXAS 78.25-1.66
Exelon EXC 44.50 0.18
tExpedia EXPE 95.60-0.06
ExpeditorsIntl EXPD 75.81-0.62
ExtraSpaceSt EXR 105.36 0.89
ExxonMobil XOM 68.80-0.57
F5Networks FFIV 146.29-0.12
FMC FMC 96.34-2.01
Facebook FB 193.19-1.28
FactSet FDS 254.91 4.10
FairIsaac FICO 338.03 3.61
Fastenal FAST 36.02-0.88
FederalRealty FRT 130.48 0.32
FedEx FDX 156.23-4.99
Ferrari RACE 163.86-1.16
FiatChrysler FCAU 15.90-0.16
sFidNatlFin FNF 47.22 0.33
FidNatlInfo FIS 133.82 1.20
FifthThirdBncp FITB 29.81-0.30
58.com WUBA 52.11-1.05
sFirstAmerFin FAF 63.19 0.22
FirstRepBank FRC 108.98-0.95
FirstEnergy FE 46.92 0.62
sFiserv FISV 111.33 0.68
FiveBelow FIVE 122.78-0.37
FleetCorTech FLT 291.01 0.28
Flex FLEX 12.34 0.40
FlirSystems FLIR 52.65-0.78
Flowserve FLS 48.40-0.57
FomentoEconMex FMX 91.58-0.43
FordMotor F 8.81-0.23
sFortinet FTNT 99.67-0.32
Fortis FTS 40.18 0.64
Fortive FTV 70.98-1.12
sFortBrandsHome FBHS 62.68 0.30
FoxA FOXA 34.26-0.23
FoxB FOX 33.57-0.24
Franco-Nevada FNV 98.16 0.25
FranklinRscs BEN 27.30-0.67
FreeportMcM FCX 10.84-0.20
FreseniusMed FMS 36.14-0.41
GHI
sGCILibertyA GLIBA 73.57 2.01
sGalapagos GLPG 191.35 0.84
Gallagher AJG 92.12 0.63
Gaming&Leisure GLPI 42.48 0.43
Gap GPS 16.74-0.42
GardnerDenver GDI 33.38-0.25
Garmin GRMN 95.89-0.22
Gartner IT 160.52-0.10
Generac GNRC 92.47-0.67
GeneralDynamics GD 184.72-0.56
GeneralElec GE 11.29-0.13
GeneralMills GIS 52.60 0.24
GeneralMotors GM 37.19-1.40
Genesee&Wyoming GWR 111.50 0.04
sGenmab GMAB 22.28 0.27
Genpact G 39.72-0.04
Gentex GNTX 28.25-0.62
GenuineParts GPC 104.35-0.35
GileadSciences GILD 63.33-0.99
GSK GSK 44.66 0.14
GlobalPayments GPN 173.58 1.72
GlobeLife GL 99.57 0.21
GoDaddy GDDY 68.21 0.13
GoldmanSachs GS 219.32-1.09
Graco GGG 46.96-0.04
Grainger GWW 322.52-2.92
GuardantHealth GH 75.14 1.58
Guidewire GWRE 116.28-1.59
HCAHealthcare HCA 134.39-0.75
HDFC Bank HDB 61.50-0.07
HDSupply HDS 40.48-0.21
HP HPQ 19.53 ...
HSBC HSBC 36.90-0.78
Haemonetic HAE 119.76-0.92
Halliburton HAL 20.62-0.41
Hanesbrands HBI 15.18-0.45
HarleyDavidson HOG 37.81-0.55
HartfordFinl HIG 61.49-0.16
Hasbro HAS 94.00-0.40
HealthcareAmer HTA 29.20 0.43
HealthpeakProp PEAK 33.91 0.66
Heico A HEI.A 98.43 2.63
Heico HEI 127.22 3.18
HenrySchein HSIC 68.28 0.40
Herbalife HLF 43.80-1.11
Hershey HSY 145.78 2.93
Hess HES 68.97-2.84
HewlettPackard HPE 17.23-0.11
Hexcel HXL 78.23 0.21
Hill-Rom HRC 103.87-0.75
Hilton HLT 97.76-0.33
HollyFrontier HFC 52.59-0.85
Hologic HOLX 46.88 0.73
HomeDepot HD 234.80 1.68
HondaMotor HMC 29.28 0.06
Honeywell HON 181.95-0.06
HormelFoods HRL 42.15 0.37
DRHorton DHI 54.33 0.06
HostHotels HST 16.85 0.06
Huazhu HTHT 36.67-0.33
Hubbell HUBB 146.33 0.20
HubSpot HUBS 141.73-1.85
Humana HUM 318.90-1.39
JBHunt JBHT 116.52-2.01
HuntingtonBcshs HBAN 14.67-0.25
HuntingIngalls HII 254.50 0.54
HyattHotels H 75.78-0.38
IAC/InterActive IAC 218.50 0.06
ICICIBank IBN 13.45-0.16
IdexxLab IDXX 259.31 1.80
IHSMarkit INFO 70.21 0.95
INGGroep ING 11.66-0.23
Invesco IVZ 17.42-0.18
IPGPhotonics IPGP 139.82-1.08
IQVIA IQV 143.57 0.63
ITT ITT 68.46-0.27
IcahnEnterprises IEP 67.17 0.09
Icon ICLR 150.30 3.06
IDEX IEX 161.68 0.18
IllinoisToolWks ITW 173.38-1.39
Illumina ILMN 298.22 2.49
ImperialOil IMO 25.40-0.50
Incyte INCY 87.43 1.29
Infosys INFY 9.71-0.04
Ingersoll-Rand IR 127.82-1.73
sInsulet PODD 177.61 0.31
Intel INTC 57.89-0.31
ICE ICE 92.67 1.27Net
Stock Sym Close Chg
InterContinentl IHG 61.32-0.29
IBM IBM 134.48-1.11
IntlFlavors IFF 132.682.12
IntlPaper IP 45.85-0.37
Interpublic IPG 22.14-0.31
InterXion INXN 81.31 0.25
Intuit INTU 261.751.77
IntuitiveSurgical ISRG 550.531.17
InvitatHomes INVH 29.83 0.55
IonisPharma IONS 57.63 0.65
iQIYI IQ 18.28-0.83
IronMountain IRM 32.63-0.03
IsraelChemicals ICL 4.740.01
ItauUnibanco ITUB 8.46-0.08
JKL
JD.com JD 33.37-0.20
JPMorganChase JPM 128.48-0.68
Jabil JBL 39.34 0.24
JackHenry JKHY 148.300.99
JacobsEngg JEC 93.22-1.99
sJamesHardie JHX 19.81 0.09
JazzPharma JAZZ 133.310.98
JefferiesFin JEF 19.03-0.23
JetBlue JBLU 19.58 0.28
J&J JNJ 131.27-0.08
JohnsonControls JCI 41.85-0.71
JonesLang JLL 161.761.90
JuniperNetworks JNPR 25.35-0.36
KBFin KB 36.96-0.36
KKR KKR 29.40-0.02
sKLA KLAC 176.351.93
KT KT 11.52-0.23
KSCitySouthern KSU 154.231.72
Kellogg K 64.41 0.44
KeurigDrPepper KDP 29.50 0.30
KeyCorp KEY 18.88-0.32
KeysightTechs KEYS 106.65-0.41
KilroyRealty KRC 82.41 0.43
KimberlyClark KMB 132.421.07
KimcoRealty KIM 21.05 0.32
KinderMorgan KMI 20.35 0.28
KirklandLakeGold KL 47.12 1.21
Knight-Swift KNX 37.41-0.48
Kohl's KSS 56.69 0.24
KoninklijkePhil PHG 43.98 0.07
KoreaElcPwr KEP 11.75-0.08
KraftHeinz KHC 33.30 0.32
Kroger KR 27.06 0.06
LATAMAirlines LTM 10.87 0.07
s LINE LN 51.6310.85
LKQ LKQ 35.21-0.97
LPLFinancial LPLA 88.69 2.17
L3HarrisTech LHX 199.231.04
LabCpAm LH 167.181.06
LamResearch LRCX 272.462.45
LamarAdv LAMR 81.69-0.31
LambWeston LW 81.00 0.88
LasVegasSands LVS 62.16-0.32
Lear LEA 122.78-3.75
Leggett&Platt LEG 53.62-0.68
sLeidos LDOS 89.49 0.48
Lennar A LEN 59.31 0.79
Lennar B LEN.B 46.85 0.61
LennoxIntl LII 252.411.28
LeviStrauss LEVI 16.95-0.05
LibertyBroadbandA LBRDA 118.091.09
LibertyBroadbandC LBRDK 118.691.34
LibertyGlobalA LBTYA 23.02-0.75
LibertyGlobalB LBTYB 24.00-1.05
LibertyGlobalC LBTYK 21.99-0.69
sLibertyFormOne C FWONK 42.98-0.17
sLibertyFormOne A FWONA 40.87-0.31
sLibertySirius C LSXMK 46.98 0.07
sLibertySirius A LSXMA 47.16 0.33
LibertyProperty LPT 59.26 0.83
EliLilly LLY 112.79-0.38
LincolnNational LNC 59.48-1.30
sLinde LIN 207.822.06
LiveNationEnt LYV 64.61-0.13
LloydsBanking LYG 3.020.01
LockheedMartin LMT 387.691.39
Loews L 50.36-0.29
LogitechIntl LOGI 41.75 0.41
Lowe's LOW 112.85-1.47
slululemon LULU 211.113.30
Lyft LYFT 43.30 0.97
LyondellBasell LYB 95.26-1.32
MN
M&T Bank MTB 163.18-2.30
MDURscs MDU 29.09 0.17
MGMResorts MGM 31.04 0.05
MKSInstrum MKSI 109.38-0.99
tMPLX MPLX 23.55-0.33
sMSCI MSCI 249.213.03
MadisonSquGarden MSG 275.930.58
MagellanMid MMP 60.84 0.25
MagnaIntl MGA 55.12-0.38
ManulifeFin MFC 19.80-0.12
MarathonOil MRO 11.87-0.14
MarathonPetrol MPC 64.25-0.65
Markel 1135.43-7.70
MarketAxess MKTX 374.368.43
Marriott MAR 133.651.12
sMarsh&McLen MMC 104.990.84
MartinMarietta MLM 257.392.15
MarvellTech MRVL 28.11 0.04
Masco MAS 46.67 0.03
Masimo MASI 145.70-0.12
Mastercard MA 278.070.93
MatchGroup MTCH 68.70 0.29
MaximIntProducts MXIM 58.46 0.07
McCormickVtg MKC.V 161.892.24
McCormick MKC 163.662.54
McDonalds MCD 195.001.72
McKesson MCK 145.700.87
MedicalProp MPW 19.72-0.04
Medtronic MDT 109.010.38
MelcoResorts MLCO 21.45-0.10
MellanoxTech MLNX 114.62-0.17
MercadoLibre MELI 513.7314.23
Merck MRK 84.82 0.70
MetLife MET 49.26-0.32
MettlerToledo MTD 722.7411.29
MicrochipTech MCHP 94.09 0.41
MicronTech MU 46.30-0.60
Microsoft MSFT 147.310.24
MidAmApt MAA 134.653.06
Middleby MIDD 119.050.05
MitsubishiUFJ MUFG 5.39-0.02
MizuhoFin MFG 3.17-0.01
MobileTeleSys MBT 9.340.03
Moderna MRNA 18.25 0.26
MohawkInds MHK 147.11-1.82
MolinaHealthcare MOH 121.60-1.00
MolsonCoors B TAP 51.95-0.72
Momo MOMO 37.79-0.51
Mondelez MDLZ 52.70 0.63Net
Stock Sym Close Chg
MongoDB MDB 130.932.21
MonolithicPower MPWR 160.27-2.28
MonsterBev MNST 58.95 0.55
Moody's MCO 218.741.28
MorganStanley MS 48.39-0.62
Morningstar MORN 156.270.85
Mosaic MOS19.68-1.25
MotorolaSol MSI 161.600.48
Mylan MYL 17.27-0.26
NICE NICE 159.100.88
NRGEnergy NRG 38.79 0.05
NVR NVR 3594.07 6.01
NXPSemi NXPI 118.77-0.17
Nasdaq NDAQ 103.270.82
NationalGrid NGG 56.99 0.27
NatlInstruments NATI 43.14 0.05
NatlOilwell NOV 22.35-0.33
NatlRetailProp NNN 55.66 0.72
NetApp NTAP 60.07-0.07
Netease NTES 295.01-1.47
Netflix NFLX 283.11-8.90
Neurocrine NBIX 110.91-0.49
NewOrientalEduc EDU 122.442.76
NewResidInvt NRZ 16.05-0.07
NewellBrands NWL 20.09 0.26
NewmontGold NEM 37.37 0.47
NewsCorp B NWS 13.31 ...
NewsCorp A NWSA 13.11-0.01
NextEraEnergy NEE 227.914.69
NielsenHoldings NLSN 20.56 0.11
Nike NKE 91.29 1.79
NiSource NI 26.40 0.31
NobleEnergy NBL 21.07-0.18
tNokia NOK 3.47-0.04
sNomuraHoldings NMR 4.830.07
Nordson NDSN 162.96-1.49
Nordstrom JWN 37.18 0.28
NorfolkSouthern NSC 190.88-2.13
NorthernTrust NTRS 105.59-0.81
NorthropGrum NOC 353.722.03
NortonLifeLock NLOK 24.57 0.37
NorwegCruise NCLH 52.12 0.86
Novartis NVS 89.86 0.57
NovoNordisk NVO 57.64 0.55
Novocure NVCR 81.18 0.37
Nucor NUE 54.67-0.63
Nutrien NTR 49.45 0.52
NVIDIA NVDA 208.57-1.04
OPQ
OGEEnergy OGE 43.48 0.57
ONEOK OKE 70.66 0.46
OReillyAuto ORLY 441.641.73
tOccidentalPetrol OXY 38.12-0.32
Okta OKTA 116.703.24
OldDomFreight ODFL 194.55-1.09
OldRepublic ORI 22.65-0.15
OmegaHealthcare OHI 41.29 0.13
Omnicom OMC 77.99-1.10
ONSemi ON 21.54-0.15
OneMain OMF 41.06-0.44
OpenText OTEX 43.53 0.88
Oracle ORCL 56.21-0.38
Orange ORAN 15.89-0.04
Orix IX 80.33-0.48
Oshkosh OSK 90.93-1.03
OwensCorning OC 64.98 0.46
sOwlRock ORCC 18.03 0.17
PNCFin PNC 150.82-1.48
POSCO PKX 46.74-0.85
PPGInd PPG 130.320.07
sPPL PPL 33.81 0.08
PRA HealthSci PRAH 102.250.50
PTC PTC 74.19 0.92
PVH PVH 96.73-0.15
Paccar PCAR 79.14-0.29
PackagingCpAm PKG 112.77-0.94
PagSeguroDig PAGS 36.10-0.14
PaloAltoNtwks PANW 243.232.08
ParkerHannifin PH 195.39-2.15
Paychex PAYX 83.53 0.49
PaycomSoftware PAYC 226.624.62
Paylocity PCTY 109.401.29
PayPal PYPL 102.120.09
Pearson PSO 8.81-0.06
Pegasystems PEGA 73.78 0.86
Peloton PTON25.98 1.29
PembinaPipeline PBA 35.92 0.12
Pentair PNR 43.05-0.09
Penumbra PEN 166.03-1.00
People'sUtdFin PBCT 16.53-0.24
PepsiCo PEP 133.291.31
PerkinElmer PKI 87.32-0.60
Perrigo PRGO 48.39 0.10
PetroChina PTR 47.93-0.70
PetroleoBrasil PBR 15.40-0.24
PetroleoBrasilA PBR.A 14.25-0.17
Pfizer PFE 36.60-0.37
PhilipMorris PM 84.73 0.27
Phillips66 PSX 118.430.33
PilgrimPride PPC 31.95-0.32
Pinduoduo PDD 41.69 0.12
PinnacleWest PNW 85.94 0.33
Pinterest PINS 20.20-0.32
PioneerNatRscs PXD 133.50-2.63
tPlainsAllAmPipe PAA 17.46-0.12
Polaris PII 102.13-1.14
Pool POOL 204.630.82
PostHoldings POST 106.510.85
PrincipalFin PFG 54.40-1.47
Procter&Gamble PG 120.651.38
Progressive PGR 71.67-2.79
Prologis PLD 87.93 1.30
Proofpoint PFPT 118.090.69
ProsperityBcshs PB 70.38-1.23
PrudentialFin PRU 92.79-0.52
Prudential PUK 33.92-0.83
PublicServiceEnt PEG 61.07 0.62
PublicStorage PSA 211.682.51
PulteGroup PHM 39.24 0.47
Qiagen QGEN35.45 3.19
Qorvo QRVO 103.891.31
Qualcomm QCOM 90.47-0.50
QuantaServices PWR 42.17-0.48
QuestDiag DGX 102.330.41
RS
RELX RELX 23.99 0.07
RPM RPM 73.73-0.73
RalphLauren RL 110.66-0.70
RaymondJames RJF 88.34-1.28
Raytheon RTN 215.37-1.51
RealtyIncome O 76.82 1.06
ReataPharm RETA 187.484.65
RegencyCtrs REG 64.69-0.12
RegenPharm REGN 348.30-0.11
RegionsFin RF 16.41-0.28
ReinsGrp RGA 166.24-0.92
RelianceSteel RS 114.81-0.91Net
Stock Sym Close Chg
RenaissanceRe RNR 185.21 0.64
RepublicSvcs RSG 86.82 0.80
ResMed RMD 145.28 1.13
RestaurantBrands QSR 67.78 0.62
RingCentral RNG 168.02-4.69
RioTinto RIO 52.18-0.84
RobertHalf RHI 57.42-0.10
Rockwell ROK 198.07 0.06
RogersComm B RCI 48.04 0.50
Roku ROKU142.37 7.02
Rollins ROL 37.44-0.06
RoperTech ROP 348.59 5.31
RossStores ROST 111.39 0.42
RoyalBkCanada RY 81.71-0.09
RoyalBkScotland RBS 5.69-0.02
RoyalCaribbean RCL 114.79 0.94
RoyalDutchA RDS.A 60.29 0.40
RoyalDutchB RDS.B 60.78 0.33
RoyalGold RGLD 113.66 0.95
Ryanair RYAAY 85.31-0.20
SAP SAP 134.30-1.07
S&PGlobal SPGI 258.62 3.49
SBAComm SBAC 231.32 4.93
SEIInvestments SEIC 62.73-0.02
SKTelecom SKM 23.08-0.22
SLGreenRealty SLG 84.83 0.53
SS&C Tech SSNC 57.93-0.23
StoreCapital STOR 39.84 0.88
SVB Fin SIVB 234.12-4.56
Sabre SABR 22.71 0.29
SageTherap SAGE 144.05 2.50
Salesforce.com CRM 162.60-0.26
Sanofi SNY 45.62-0.43
SantanderCons SC 24.23-0.02
SareptaTherap SRPT 101.00 1.05
Sasol SSL 19.52 0.11
Schlumberger SLB 35.03-1.18
SchwabC SCHW 42.81-0.67
ScottsMiracleGro SMG 106.61 0.43
Sea SE 35.18-1.58
Seagate STX 58.13 0.16
SealedAir SEE 38.18-0.29
sSeattleGenetics SGEN 112.21 1.57
SempraEnergy SRE 146.85 1.92
SensataTechs ST 52.08-0.46
ServiceCorp SCI 43.78-0.28
ServiceNow NOW 253.94 1.41
ShawComm B SJR 20.84 0.34
sSherwinWilliams SHW 589.74 2.50
ShinhanFin SHG 36.67-0.69
Shopify SHOP 314.31 8.75
SignatureBank SBNY 124.19-1.85
SimonProperty SPG 154.34 0.74
SiriusXM SIRI 6.88-0.05
SkechersUSA SKX 39.23-0.23
Skyworks SWKS 101.14-0.45
SlackTech WORK 21.30 0.60
SmithAO AOS 51.78-0.27
Smith&Nephew SNN 43.07 0.81
Smucker SJM 105.78 0.65
Snap SNAP 14.47 0.09
SnapOn SNA 164.31-4.63
SolarWinds SWI 18.62-0.35
SonocoProducts SON 58.88 0.63
sSony SNE 62.29 0.16
Southern SO 61.91 1.22
SoCopper SCCO 37.34-0.44
SouthwestAir LUV 57.59-0.26
SpiritAeroSys SPR 89.31 0.46
Splunk SPLK 124.72-0.16
Spotify SPOT 146.78 0.39
Sprint S 6.06 0.19
Square SQ 61.51-0.03
StanleyBlackDck SWK 155.38-2.24
Starbucks SBUX 83.94 0.62
StarsGroup TSG 21.81 0.02
StarwoodProp STWD 24.00 0.01
StateStreet STT 72.70-0.71
SteelDynamics STLD 31.35-0.90
Steris STE 145.61 0.01
STMicroelec STM 24.03-0.08
StoneCo STNE 35.99 ...
Stryker SYK 201.73 1.55
SumitomoMits SMFG 7.30-0.02Net
Stock Sym Close Chg
SunComms SUI 157.202.57
SunLifeFinancial SLF 46.04-0.04
SuncorEnergy SU 31.90 0.02
SunTrustBanks STI 70.23-0.16
Suzano SUZ 8.99-0.14
SynchronyFin SYF 36.56-0.33
Synnex SNX 118.031.01
Synopsys SNPS 139.200.31
Sysco SYY 81.22 0.92
TUV
TAL Education TAL 44.17 0.23
TC Energy TRP 50.99-0.21
TCF Financial TCF 42.43-0.13
TDAmeritrade AMTD 39.60-0.60
TEConnectivity TEL 93.64 0.46
Telus TU 38.10 0.27
TIMPart TSU 15.09 0.23
TJX TJX 58.44 0.27
T-MobileUS TMUS 77.97 0.54
TRowePrice TROW 120.59-0.64
TaiwanSemi TSM 52.88 0.73
TakeTwoSoftware TTWO 120.271.28
TakedaPharm TAK 20.03 0.41
Tapestry TPR 26.03-0.35
TargaResources TRGP 38.33-0.48
Target TGT 108.580.23
TataMotors TTM 11.72-0.30
TechnipFMC FTI 19.82-0.41
TeckRscsB TECK 15.92-0.63
TeladocHealth TDOC 79.71-1.05
TeledyneTech TDY 343.340.67
Teleflex TFX 336.024.08
Ericsson ERIC 8.97-0.06
TelefonicaBras VIV 12.92 0.04
Telefonica TEF 7.37-0.17
TelekmIndonesia TLK 29.22-0.30
10xGenomics TXG 60.95 1.30
Tenaris TS 21.64-0.24
sTeradyne TER 65.66 0.48
Tesla TSLA 346.11-3.82
TevaPharm TEVA 9.780.17
TexasInstruments TXN 118.42-0.60
Textron TXT 46.25-0.16
ThermoFisherSci TMO 300.024.05
ThomsonReuters TRI 69.31 1.05
3M MMM 170.55-0.29
Tiffany TIF 122.56-1.59
Toll Bros TOL 40.07 0.45
Toro TTC 76.70-0.46
TorontoDomBk TD 57.72-0.14
Total TOT 54.30 0.15
ToyotaMotor TM 144.560.02
TractorSupply TSCO 96.93 0.30
TradeDesk TTD 228.855.00
Tradeweb TW 43.33 0.26
TransDigm TDG 549.204.70
TransUnion TRU 83.87 0.90
Travelers TRV 134.130.78
Trimble TRMB 38.92-0.27
Trip.com TCOM 32.75-1.02
Twilio TWLO 98.34 3.25
Twitter TWTR 29.08 0.03
TylerTech TYL 279.891.51
TysonFoods TSN 88.87-0.01
UBSGroup UBS 12.15-0.18
UDR UDR 47.69 0.66
UGI UGI 42.41 0.97
USFoods USFD 39.59 0.56
Uber UBER 26.71 0.01
Ubiquiti UI 183.773.00
UltaBeauty ULTA 244.040.07
UnderArmourC UA 15.67 0.09
UnderArmourA UAA 17.23-0.06
Unilever UN 59.68 0.32
Unilever UL 59.70 0.58
UnionPacific UNP 175.540.07
UnitedAirlines UAL 92.42-0.30
UPSB UPS 123.020.01
UnitedRentals URI 150.73-3.73
USBancorp USB 58.61 0.13
UnitedTech UTX 148.31-0.08
UnitedHealth UNH 253.57-1.68Net
Stock Sym Close Chg
UnivDisplay OLED 200.70-2.93
UniversalHealthB UHS 141.560.99
UnumGroup UNM 29.60-0.56
VEREIT VER 9.43 ...
VF VFC 85.76 1.04
VICIProp VICI 24.35-0.03
VailResorts MTN 241.37-2.47
Vale VALE 11.22-0.28
ValeroEnergy VLO 100.25-0.23
VarianMed VAR 124.540.06
Vedanta VEDL 8.25-0.39
VeevaSystems VEEV 148.311.63
Ventas VTR 58.77 0.17
VeriSign VRSN 185.961.57
VeriskAnalytics VRSK 139.781.69
Verizon VZ 59.41 0.09
sVertxPharm VRTX 207.103.24
Viacom B VIAB 22.05-0.50
Viacom A VIA 25.05-0.70
Vipshop VIPS11.40-0.62
Visa V 179.41-0.33
VistraEnergy VST 26.00-0.30
VMware VMW 165.83-2.14
Vodafone VOD 21.11-0.14
VornadoRealty VNO 64.87 0.19
VoyaFinancial VOYA 57.43-0.30
VulcanMatls VMC 138.562.05
WXYZ
WABCO WBC 134.65 ...
WEC Energy WEC 87.82 1.23
WEX WEX 195.83-1.64
W.P.Carey WPC 84.76 0.85
WPP WPP 63.89-1.03
Wabtec WAB 78.41-0.03
WalgreensBoots WBA 62.25-0.47
sWalmart WMT 120.981.86
WasteConnections WCN 89.00 0.50
WasteMgt WM 110.940.94
Waters WAT 213.390.81
Watsco WSO 178.400.88
Wayfair W 83.63-0.97
Weibo WB 52.78-0.69
sWellCareHealth WCG 304.480.57
WellsFargo WFC 53.29-0.93
Welltower WELL 83.10 0.81
WestPharmSvcs WST 148.210.65
WesternDigital WDC 51.02-1.52
WesternMidstrm WES 19.25-0.10
WesternUnion WU 26.40-0.25
WestlakeChem WLK 71.12-1.33
WestpacBanking WBK 17.97-0.32
WestRock WRK 40.37-0.27
Weyerhaeuser WY 28.98-0.16
WheatonPrecMet WPM 26.59 0.24
Whirlpool WHR 150.28-5.03
Williams WMB 22.04 ...
WillisTowers WLTW 187.620.40
Wipro WIT 3.86-0.08
Wix.com WIX 135.703.67
Woodward WWD 113.601.15
WooriFin WF 31.05-0.86
Workday WDAY 166.382.67
WynnResorts WYNN 118.84-0.90
XPOLogistics XPO 83.69-1.98
XcelEnergy XEL 61.64 1.47
Xerox XRX 37.60 0.15
Xilinx XLNX 93.29-1.88
Xylem XYL 75.77-0.87
Yandex YNDX 33.88 0.01
YumBrands YUM 98.38 0.04
YumChina YUMC 42.66-0.15
ZTO Express ZTO 22.21-0.29
ZayoGroup ZAYO 34.26 0.02
ZebraTech ZBRA 242.54-1.84
Zendesk ZEN 73.87 0.36
Zillow A ZG 37.93 0.23
Zillow C Z 38.15 0.32
ZimmerBiomet ZBH 144.37-0.17
ZionsBancorp ZION 49.63-0.76
Zoetis ZTS 116.45-0.75
ZoomVideo ZM 68.01 0.01
Zynga ZNGA 6.31-0.03Net
Stock Sym Close ChgWednesday, November 13, 2019How to Read the Stock Tables
Thefollowing explanations apply to NYSE, NYSE
Arca, NYSE American and Nasdaq Stock Market
listed securities. Prices are composite quotations
that include primary market trades as well as
trades reported by Nasdaq BX (formerly Boston),
Chicago Stock Exchange, Cboe, NYSE National and
Nasdaq ISE.
The list comprises the 1,000 largest companies
based on market capitalization.
Underlined quotations are those stocks with
large changes in volume compared with the
issue’s average trading volume.
Boldfaced quotations highlight those issues
whose price changed by 5% or more if their
previous closing price was $2 or higher.Footnotes:
s-New 52-week high.
t-New 52-week low.
dd -Indicates loss in the most recent four
quarters.
FD -First day of trading.
h -Does not meet continued listing
standards
lf -Late filing
q -Temporary exemption from Nasdaq
requirements.
t -NYSE bankruptcy
v -Trading halted on primary market.
vj -In bankruptcy or receivership or being
reorganized under the Bankruptcy Code,
or securities assumed by such companies.
Wall Street Journal stock tables reflect composite regular trading as of 4 p.m. and
changes in the closing prices from 4 p.m. the previous day.BIGGEST 1,000 STOCKS
NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 51.38+0.07 27.1
American Funds Cl A
AmcpAp 32.92-0.04 18.7
AMutlAp 43.42+0.05 17.5
BalAp 28.37+0.02 15.6
BondAp 13.22+0.02 7.3
CapIBAp 62.51-0.05 13.7
CapWGrA 50.29-0.16 19.3
EupacAp 54.33-0.18 20.6
FdInvA p 62.33-0.07 21.4
GwthAp 51.72-0.14 21.0
HITrA p 9.91-0.01 9.0
ICAA p 39.46-0.06 18.2
IncoAp 23.23 ... 15.1
NPerA p 46.48-0.05 23.4
NEcoA p 46.39-0.15 19.5
NwWrldA 69.71-0.23 21.5
SmCpAp 57.67-0.10 23.0
TxExA p 13.25+0.01 6.2
WshA p 48.06-0.01 20.9
Baird Funds
NetYTD
Fund NAV Chg %Ret
AggBdInst 11.20+0.03 8.8
CorBdInst 11.54+0.02 9.3
BlackRock Funds
HiYldBd Inst7.67-0.01 12.8
BlackRock Funds A
GlblAlloc p 19.31 ... 13.5
BlackRock Funds Inst
EqtyDivd 20.61-0.06 22.6
MultiAstIncome10.82 ... 11.6
StratIncOpptyIns9.91-0.01 6.3
Bridge Builder Trust
CoreBond 10.43+0.02 6.7
CorePlusBond10.30+0.01 6.6
IntlEq 11.74-0.02 17.9
Del Invest Instl
Value 22.37-0.02 15.9
Dimensional Fds
5GlbFxdInc 10.96 ... 3.9
DFARlEst 40.50+0.40 25.2
EmgMktVa 27.39-0.25 3.6
EmMktCorEq20.57-0.16 9.0
IntlCoreEq 13.38-0.05 17.0NetYTD
Fund NAV Chg %Ret
IntSmCo 18.48-0.05 17.1
IntSmVa 18.84-0.15 14.5
LgCo 23.93+0.01 25.5
TAUSCoreEq219.70-0.04 24.0
US CoreEq125.28-0.04 24.5
US CoreEq223.21-0.05 23.7
USSmall 34.58-0.21 17.1
USSmCpVal33.74-0.22 13.4
USTgdVal 22.97-0.17 17.1
USLgVa 38.33-0.11 21.3
Dodge & Cox
Balanced 103.18-0.4215.4
GblStock 13.02-0.12 18.0
Income 14.10+0.01 8.9
IntlStk 43.20-0.43 17.0
Stock 195.48-1.1818.7
DoubleLine Funds
CoreFxdIncmI NA ... NA
TotRetBdI NA ... NA
Edgewood Growth Instituti
EdgewoodGrInst36.10+0.15 25.4
FidelityWednesday, November 13, 2019MutualFunds Fund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTD
Top 250 mutual-funds listings for Nasdaq-published share classes by net assets.
e -Ex-distribution. f -Previous day’s quotation. g -Footnotes x and s apply. j -Footnotes e
and s apply. k -Recalculated by Lipper, using updated data. p -Distribution costs apply,
12b-1. r -Redemption charge may apply. s -Stock split or dividend. t -Footnotes p and r
apply. v -Footnotes x and e apply. x -Ex-dividend. z -Footnote x, e and s apply. NA -Not
available due to incomplete price, performance or cost data. NE -Not released by Lipper;
data under review. NN -Fund not tracked. NS -Fund didn’t exist at start of period.500IdxInstPrem107.72+0.0825.6
ExtMktIdxInstPre63.87-0.09 22.2
IntlIdxInstPrem42.83-0.16 18.1
MidCpInxInstPrem23.25+0.02 25.2
SAIUSLgCpIndxFd16.66+0.01 25.5
SmCpIdxInstPrem20.51-0.07 19.4
TMktIdxInstPrem87.85+0.04 25.0
USBdIdxInstPrem11.89+0.02 7.9
Fidelity Advisor I
NwInsghtI 33.45-0.03 23.9
Fidelity Freedom
FF2020 16.34-0.01 14.5
FF2025 14.30-0.01 15.5
FF2030 17.77-0.02 17.3
Freedom2020 K16.33-0.01 14.6
Freedom2025 K14.28-0.02 15.6
Freedom2030 K17.75-0.02 17.3
Freedom2035 K14.87-0.02 19.2
Freedom2040 K10.38-0.02 19.7
Fidelity Invest
Balanc 24.27+0.01 19.7
BluCh 101.53+0.0325.3
Contra 13.43 ... 23.1
ContraK 13.44 ... 23.2
CpIncr 10.08-0.01 15.5
GroCo 20.63+0.02 28.8
GrowCoK 20.66+0.02 28.9
InvGrBd 11.54+0.02 9.0
LowP r 47.51-0.22 18.3
Magin 11.06+0.06 24.6
OTC 12.13+0.02 30.7
Puritn 22.17+0.04 16.8
SrsEmrgMkt19.50-0.17 18.8
SrsGlobal 12.90-0.07 16.4SrsGroCoRetail18.33+0.03 29.7
SrsIntlGrw 17.31+0.03 29.2
SrsIntlVal 9.96-0.06 15.8
TotalBond 10.86+0.01 9.0
Fidelity SAI
TotalBd 10.48+0.01 8.9
First Eagle Funds
GlbA 59.39-0.15 16.7
FPA Funds
FPACres 33.87-0.13 16.8
Franklin A1
CATF A1 p 7.58+0.01 7.7
IncomeA1p 2.29 ... 12.3
FrankTemp/Frank Adv
IncomeAdv 2.27 ... 12.5
FrankTemp/Franklin A
Growth A p113.50+0.3626.1
RisDvA p 68.47+0.20 24.7
FrankTemp/Franklin C
IncomeC t 2.33 ... 12.1
FrankTemp/Temp Adv
GlBondAdv p10.67 ... -0.5
Guggenheim Funds Tru
TotRtnBdFdClInst27.19+0.05 4.7
Harbor Funds
CapApInst 77.73+0.14 25.5
Harding Loevner
IntlEq NA ... NA
Invesco Funds A
EqIncA 10.54-0.03 16.9
Invesco Funds Y
DevMktY 43.85-0.38 16.7
JPMorgan I Class
EqInc 18.97+0.03 21.5JPMorgan R Class
CoreBond 11.91+0.03 8.2
CorePlusBd 8.45+0.01 8.3
Lord Abbett A
ShtDurIncmAp 4.21 ... 5.0
Lord Abbett F
ShtDurIncm 4.20 ... 4.8
Lord Abbett I
ShtDurIncp 4.20 ... 4.9
Metropolitan West
TotRetBd NA ... NA
TotRetBdI NA ... NA
TRBdPlan NA ... NA
MFS Funds Class I
ValueI 43.53 ... 24.6
MFS Funds Instl
IntlEq 27.67-0.03 23.6
Northern Funds
StkIdx 35.82+0.02 25.4
Nuveen Cl I
HYMunBd 17.83+0.01 10.4
Oakmark Funds Invest
OakmrkInt 24.68-0.22 20.6
Old Westbury Fds
LrgCpStr 15.16-0.01 19.8
Parnassus Fds
ParnEqFd 48.69+0.27 25.6
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset 11.70-0.04 9.0
ShortT 9.78 ... 2.5
TotRt 10.41+0.01 7.9
PIMCO Funds A
IncomeFd 11.97-0.02 6.0PIMCO Funds I2
Income 11.97-0.02 6.3
PIMCO Funds Instl
IncomeFd 11.97-0.02 6.3
Price Funds
BlChip 117.88-0.1822.8
EqInc 32.83-0.08 22.3
EqIndex 82.54+0.06 25.4
Growth 70.73-0.05 23.8
HelSci 79.41+0.32 18.5
InstlCapG 43.43-0.07 21.7
IntlStk 18.04-0.06 20.5
MidCap 95.68+0.17 25.3
NInc 9.68+0.01 8.5
NHoriz 63.40+0.34 31.5
OverS SF r 11.02-0.04 18.5
R2020 22.58-0.01 15.6
R2025 18.03-0.01 16.9
R2030 26.31-0.02 18.0
R2035 19.32-0.02 18.8
R2040 27.54-0.03 19.6
Value 37.27+0.05 21.9
PRIMECAP Odyssey Fds
AggGrowth r45.20-0.08 18.0
Growth r 41.12-0.18 18.4
Stock r 35.27-0.11 22.6
Schwab Funds
1000 Inv r 70.04+0.05 25.6
S&PSel 48.09+0.03 25.5
TSM Sel r 54.47+0.03 25.0
TIAA/CREF Funds
BdIdxInst 11.09+0.02 7.8
VANGUARD ADMIRAL
500Adml 286.11+0.2125.5BalAdml 38.36+0.04 18.2
CAITAdml 12.03+0.01 5.9
CapOpAdml r159.48-0.4720.8
DivAppIdxAdm32.83+0.12 25.2
EMAdmr 34.97-0.30 12.4
EqIncAdml 78.63 ... 20.8
ExplrAdml 97.24-0.14 25.0
ExtndAdml 91.72-0.12 22.2
GNMAAdml10.54 ... 5.5
GrwthAdml89.21+0.21 30.1
HlthCareAdml r87.39+0.13 13.7
HYCorAdml r5.90 ... 13.9
InfProAd 25.95+0.03 7.2
IntlGrAdml 96.64-0.23 22.0
ITBondAdml11.80+0.03 9.7
ITIGradeAdml10.01+0.01 9.6
LTGradeAdml11.00+0.05 18.9
MidCpAdml212.48+0.2625.5
MuHYAdml11.70+0.02 8.1
MuIntAdml14.40+0.02 6.0
MuLTAdml 11.88+0.02 7.5
MuLtdAdml11.06+0.01 3.6
MuShtAdml15.83 ... 2.1
PrmcpAdml r146.82-0.6221.4
RealEstatAdml129.50+1.1425.6
SmCapAdml76.48-0.16 22.1
SmGthAdml66.54-0.07 26.1
STBondAdml10.57+0.01 4.5
STIGradeAdml10.72+0.01 5.3
TotBdAdml 11.03+0.02 8.1
TotIntBdIdxAdm23.18+0.04 7.9
TotIntlAdmIdx r28.94-0.12 16.4
TotStAdml 76.51+0.04 24.9
TxMCapAdml159.27+0.1425.6
TxMIn r 13.78-0.04 17.8USGroAdml109.39+0.1525.9
ValAdml 45.33-0.03 21.0
WdsrllAdml67.98-0.17 24.5
WellsIAdml 66.15+0.11 14.2
WelltnAdml74.83+0.07 19.1
WndsrAdml75.32-0.31 24.1
VANGUARD FDS
DivdGro 30.54+0.14 25.9
INSTTRF202024.13 ... 14.7
INSTTRF202524.62 ... 16.3
INSTTRF203024.92-0.01 17.3
INSTTRF203525.21-0.01 18.4
INSTTRF204025.50-0.02 19.3
INSTTRF204525.71-0.02 20.1
INSTTRF205025.74-0.03 20.1
IntlVal 37.07-0.17 15.5
LifeCon 20.83+0.01 13.3
LifeGro 35.31-0.02 18.7
LifeMod 28.47-0.01 16.0
PrmcpCor 28.71-0.07 22.7
STAR 27.79-0.03 18.0
TgtRe2015 15.61+0.01 12.6
TgtRe2020 32.84 ... 14.7
TgtRe2025 19.77-0.01 16.2
TgtRe2030 36.15-0.01 17.3
TgtRe2035 22.25-0.02 18.2
TgtRe2040 38.53-0.03 19.3
TgtRe2045 24.25-0.02 20.0
TgtRe2050 39.02-0.04 20.0
TgtRet205542.36-0.04 20.0
TgtRetInc 13.97+0.01 11.2
TotIntBdIxInv11.59+0.02 7.8
WellsI 27.31+0.05 14.2
Welltn 43.33+0.04 19.0WndsrII 38.30-0.10 24.4
VANGUARD INDEX FDS
MdCpVlAdml59.91-0.07 23.2
SmValAdml57.25-0.19 18.5
TotBd2 10.99+0.02 8.0
TotIntl 17.30-0.07 16.3
TotSt 76.47+0.03 24.8
VANGUARD INSTL FDS
BalInst 38.36+0.03 18.2
DevMktsIndInst13.80-0.04 17.9
DevMktsInxInst21.57-0.06 17.8
ExtndInst 91.72-0.12 22.2
GrwthInst 89.22+0.21 30.1
InPrSeIn 10.57+0.01 7.2
InstIdx 280.56+0.2125.6
InstPlus 280.58+0.2125.6
InstTStPlus66.48+0.03 25.0
MidCpInst 46.94+0.06 25.5
MidCpIstPl231.50+0.2925.5
RealEstaInstl20.04+0.17 25.6
SmCapInst 76.47-0.17 22.1
STIGradeInst10.72+0.01 5.4
STIPSIxins 24.69+0.01 4.0
TotBdInst 11.03+0.02 8.1
TotBdInst2 10.99+0.02 8.1
TotBdInstPl11.03+0.02 8.2
TotIntBdIdxInst34.78+0.06 7.9
TotIntlInstIdx r115.72-0.4816.4
TotItlInstPlId r115.74-0.4916.4
TotStInst 76.52+0.03 24.9
ValueInst 45.33-0.03 21.0
WCM Focus Funds
WCMFocIntlGrwIns17.92+0.11 27.8
Western Asset
CorePlusBdI NA ... NADataprovided by