THE WALL STREET JOURNAL. Wednesday, September 11, 2019 |B11
DvsfdRestaurant SAUC 0.38 -5.0
DropCar DCAR 0.54 -1.0
Dynatronics DYNT 1.20 -0.8
EmmausLife EMMA 2.49-38.3
EnantaPharma ENTA 63.37 3.2
Endologix ELGX 4.53 -0.4
EstablishLabs ESTA 16.55 0.2
FiverrIntl FVRR 20.10 -2.2
GoldenBull DNJR 0.40 2.1
Greenlane GNLN 5.00 -2.4
Heska HSKA 66.00 2.5
Illumina ILMN 263.30 3.4
KarunaTherap KRTX 16.62 -4.9
LAIX LAIX 4.96 -2.5
LigandPharm LGND 84.45 4.6
LivongoHealth LVGO 22.88 -0.5
Lyft LYFT 43.41 2.4
MeritMedical MMSI 25.67 -9.5
ModernMediaUn MMDMU 5.90-37.352-Wk %
Stock Sym Hi/Lo Chg
WillisLease WLFC 66.06 7.4
WorldFuelSvcs INT 41.34 -0.5
Lows
Ability ABIL 0.50 -0.4
AdamsRes AE 29.92 2.7
AltaMesaRscs AMR 0.07-15.4
AmericanRscs AREC 0.48 18.8
AuroraMobile JG 3.30 -1.7
BerryGlobal BERY 37.94 3.8
BioMarinPharm BMRN 70.82 2.3
CapstoneTurbine CPST 0.50 -3.4
CellcomIsrael CEL 2.10 -1.4
ChangeHlthcr CHNG 11.24 -4.1
ChangeHlthcrUn CHNGU 46.32 -2.5
ChurchillCapCorp.IIWt CCX.WS 1.20 ...
CooTekCayman CTK 4.90 -2.2
DermTech DMTK 4.52 -2.652-Wk %
Stock Sym Hi/Lo Chg
Seagate STX 55.34 1.0
SearsHometown SHOS 3.85 10.0
Seaspan SSW 11.35 ...
SeritageGrwPfdA SRGpA 26.00 0.5
ShipFinance SFL 14.94 0.3
SimonPropPfdJ SPGpJ 75.92 2.0
SonicAutomotive SAH 32.68 11.3
StarwoodProp STWD 24.15 0.6
SummitMaterials SUM 22.60 2.4
SunLifeFinancial SLF 43.28 0.5
Sysco SYY 77.18 0.1
TKKSymphony TKKSU 10.57 0.7
TRowePrice TROW 118.17 0.1
Tiptree TIPT 7.65 5.1
ToyotaMotor TM 133.87 0.6
US BancorpPfdH USBpO 25.78 -0.5
UrstadtProp A UBA 23.43 3.0
UrstadtBiddle UBP 18.53 1.8
WesternUnion WU 23.37 -0.352-Wk %
Stock Sym Hi/Lo Chg
NovaMeasuring NVMI 31.00 1.0
OFGBancorpPfA OFGpA 27.34 3.0
OFGBancorpPfD OFGpD 26.99 -0.5
ONEOK OKE 74.38 -0.2
OldDomFreight ODFL 172.56 3.2
ParPacific PARR 23.58 2.4
Pfenex PFNX 9.35 -2.1
Phillips66Ptrs PSXP 56.22 1.0
PioneerBancorp PBFS 15.02 1.6
PPlus RRD-1 PYS 18.95 8.2
ProficientAlphaUn PAACU 10.18 0.2
ProtagonistTherap PTGX 16.67-17.1
QwestNts2057 CTDD 25.62 ...
RH RH 159.04 3.5
SITE Centers SITC 15.05 2.4
SPX SPXC 39.60 ...
Saia SAIA 94.81 -0.1
SaratogaInvt SAR 25.80 -0.7
ScorpioTankers STNG 30.97 -0.952-Wk %
Stock Sym Hi/Lo Chg
Itron ITRI 73.16 -0.4
KSCitySouthern KSU 133.39 0.9
KimballIntl B KBAL 18.68 2.6
KimcoRealty KIM 20.13 1.8
LegacyHousing LEGH 15.20 0.9
LeggMason LM 39.84 3.0
LongevityAcqn LOAC 10.35 ...
MDU Rscs MDU 27.88 1.2
MasTec MTZ 64.98 1.0
MetaFinancial CASH 32.98 3.4
NVR NVR 3770.00-2.4
NXP Semi NXPI 108.96 0.4
Nelnet NNI 69.04 0.4
NY CmntyBcp NYCB 12.89 1.5
NY CmtyCap V NYCBpU 50.30 0.2
NewYorkMtgPfdD NYMTN 25.09 -0.1
NewsCorp B NWS 14.85 1.3
NewsCorp A NWSA 14.53 1.7
NicoletBankshares NCBS 67.83 0.652-Wk %
Stock Sym Hi/Lo Chg
CityOfficeREIT CIO 13.72 0.8
CommsSystems JCS 5.00 -0.4
CrossCtyHlthcr CCRN 11.00 4.0
CypressSemi CY 23.24 0.1
DimeComBcshrs DCOM 21.11 1.3
DocuSign DOCU 60.80 2.3
DukeEnergy DUK 94.54 0.2
EchoStarAWi SATSV 37.30 4.9
FedAgriMtg C AGM 84.58 -1.0
GabelliDivPfdG GDVpG 26.16 -0.1
GabelliEqPfdH GABpH 28.04 1.3
Generac GNRC 81.13 -0.2
GladstoneCommPfD GOODM 26.17 0.1
GlobeLife GL 94.41 1.3
HeartlandExp HTLD 22.29 1.6
Hilltop HTH 24.55 0.4
InfuSystems INFU 5.51 3.5
InglesMarkets IMKTA 41.98 1.6
Iteris ITI 5.90 4.852-Wk %
Stock Sym Hi/Lo ChgNetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 48.97 -0.22 21.1
American Funds Cl A
AmcpA p 31.92 -0.06 15.1
AMutlA p 42.52 +0.03 14.5
BalA p 27.72 -0.03 12.5
BondA p 13.25 -0.07 7.2
CapIBA p 61.49 +0.03 11.0
CapWGrA 48.65 -0.09 15.0
EupacA p 51.85 -0.34 15.1
FdInvA p 59.64 +0.03 15.8
GwthA p 49.82 -0.18 16.5
HI TrA p 10.05 +0.01 9.3
ICAA p 38.31 -0.01 14.3
IncoA p 22.84 -0.01 12.4
N PerA p 44.54 -0.31 18.2
NEcoA p 45.25 -0.16 16.5
NwWrldA 66.86 -0.33 16.6
SmCpA p 55.49 -0.26 18.3
TxExA p 13.39 -0.02 6.8
WshA p 46.63 +0.04 16.8
Baird Funds
NetYTD
Fund NAV Chg %Ret
AggBdInst 11.24 -0.05 8.7
CorBdInst 11.57 -0.05 9.1
BlackRock Funds
HiYldBd Inst7.71 ... 12.4
BlackRock Funds A
GlblAlloc p 18.86 ... 10.8
BlackRock Funds III
iShS&P500IdxK355.06+0.12 20.5
BlackRock Funds Inst
EqtyDivd 19.90 +0.08 18.0
GlblAlloc 18.98 ... 11.0
MultiAstIncome10.85 -0.02 10.9
StratIncOpptyIns9.90 -0.02 5.6
Bridge Builder Trust
CoreBond 10.47 -0.06 7.1
CorePlusBond10.34 -0.04 7.0
Intl Eq 11.22 +0.02 12.7
Del Invest Instl
Value 21.93 +0.12 13.1
Dimensional Fds
5GlbFxdInc10.96 ... 3.9
DFARlEst 40.65 -0.50 25.4NetYTD
Fund NAV Chg %Ret
EmgMktVa 26.89 +0.15 0.3
EmMktCorEq20.05 +0.03 4.9
IntlCoreEq 12.75 +0.05 10.8
IntSmCo 17.49 +0.05 10.4
IntSmVa 17.89 +0.15 8.3
LgCo 23.06 +0.01 20.5
TAUSCoreEq218.99 +0.09 19.1
US CoreEq124.39 +0.10 19.6
US CoreEq222.37 +0.12 18.8
US Small 33.42 +0.42 12.9
US SmCpVal32.36 +0.53 8.4
US TgdVal 22.14 +0.37 12.4
USLgVa 36.87 +0.34 16.0
Dodge & Cox
Balanced 101.20+0.45 12.5
GblStock 12.48 +0.14 13.1
Income 14.13 -0.04 8.3
Intl Stk 41.04 +0.51 11.2
Stock 189.86+1.54 14.8
DoubleLine Funds
CoreFxdIncmI NA ... NAMutual Funds 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.Data provided by
TotRetBdI 10.74 -0.04 5.6
Edgewood Growth Instituti
EdgewoodGrInst34.93 -0.48 21.3
Fidelity
500IdxInstPrem103.92+0.04 20.5
ExtMktIdxInstPre62.00 +0.32 18.6
IntlIdxInstPrem40.75 +0.03 12.4
MidCpInxInstPrem22.64 +0.04 21.9
SAIUSLgCpIndxFd16.13 +0.01 20.6
SmCpIdxInstPrem19.85 +0.24 15.5
TMktIdxInstPrem84.49 +0.10 20.2
USBdIdxInstPrem11.93 -0.07 7.8
Fidelity Advisor I
NwInsghtI 32.40 -0.15 20.0
Fidelity Freedom
FF2020 15.94 -0.03 11.7
FF2025 13.91 -0.02 12.4
FF2030 17.21 -0.01 13.6
Freedom2020 K15.93 -0.02 11.8
Freedom2025 K13.89 -0.02 12.4
Freedom2030 K17.19 -0.02 13.6
Freedom2035 K14.31 ... 14.7
Freedom2040 K9.96 +0.01 14.9
Fidelity Invest
Balanc 23.75 -0.04 16.0
BluCh 101.22-0.33 20.5
Contra 12.97 -0.11 18.8
ContraK 12.98 -0.11 18.9
CpInc r 10.06 -0.01 14.5
GroCo 19.76 -0.06 23.3
GrowCoK 19.79 -0.05 23.5
InvGrBd 11.55 -0.06 8.5
LowP r 48.38 +0.29 11.5
Magin 10.81 -0.14 21.8OTC 12.34 -0.04 24.0
Puritn 22.10 -0.13 13.6
SrsEmrgMkt18.61 -0.05 13.3
SrsGroCoRetail17.53 -0.04 24.1
SrsIntlGrw 16.32 -0.14 21.8
SrsIntlVal 9.42 +0.05 9.5
TotalBond 10.89 -0.05 8.6
Fidelity SAI
TotalBd 10.66 -0.05 8.6
First Eagle Funds
GlbA 58.47 +0.23 14.9
FPA Funds
FPACres 33.29 +0.14 14.8
Franklin A1
CA TF A1 p 7.70 -0.02 8.9
IncomeA1 p 2.31 +0.02 12.3
FrankTemp/Frank Adv
IncomeAdv 2.29 +0.02 12.5
FrankTemp/Franklin A
Growth A p109.67-0.17 21.9
RisDv A p 67.20 -0.16 22.1
FrankTemp/Franklin C
Income C t 2.34 +0.01 11.7
FrankTemp/Temp Adv
GlBondAdv p10.74 +0.02 -0.7
Guggenheim Funds Tru
TotRtnBdFdClInst27.39 -0.09 5.0
Harbor Funds
CapApInst 74.04 -0.64 19.5
Harding Loevner
IntlEq NA ... NA
Invesco Funds A
EqIncA 10.32 +0.03 14.0
Invesco Funds YDevMktY 42.20 -0.03 12.3
JPMorgan I Class
EqInc 18.36 +0.02 17.3
JPMorgan R Class
CoreBond 11.96 -0.07 8.1
CorePlusBd 8.51 -0.04 8.5
Lord Abbett A
ShtDurIncmA p NA ... NA
Lord Abbett F
ShtDurIncm NA ... NA
Lord Abbett I
ShtDurInc p NA ... NA
Metropolitan West
TotRetBd 11.04 -0.06 8.3
TotRetBdI 11.04 -0.05 8.4
TRBdPlan 10.39 -0.05 8.4
MFS Funds Class I
ValueI 42.45 +0.03 21.0
MFS Funds Instl
IntlEq NA ... NA
Nuveen Cl I
HYMunBd 18.05 -0.02 10.8
Oakmark Funds Invest
EqtyInc r 30.70 +0.13 14.2
Oakmark 79.80 +0.42 16.9
OakmrkInt 23.22 +0.28 13.5
Old Westbury Fds
LrgCpStr 14.76 -0.04 16.7
Parnassus Fds
ParnEqFd 47.72 -0.40 22.8
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset 11.62 -0.02 7.3
ShortT 9.77 ... 2.0TotRt 10.46 -0.07 7.9
PIMCO Funds A
IncomeFd NA ... NA
PIMCO Funds I2
Income NA ... NA
PIMCO Funds Instl
IncomeFd NA ... NA
Price Funds
BlChip 115.57-0.83 20.3
EqInc 31.72 +0.28 17.5
EqIndex 79.62 +0.02 20.4
Growth 68.70 -0.39 20.3
HelSci 74.47 +0.21 11.1
InstlCapG 42.16 -0.16 18.1
IntlStk 17.37 -0.04 16.0
MidCap 95.19 +0.08 24.6
N Inc 9.70 -0.05 8.2
NHoriz 61.44 -0.65 27.5
OverS SF r 10.36 +0.06 11.4
R2020 22.13 -0.04 13.3
R2025 17.63 -0.02 14.3
R2030 25.67 -0.04 15.1
R2035 18.82 -0.03 15.7
R2040 26.79 -0.03 16.3
Value 36.40 -0.10 19.1
PRIMECAP Odyssey Fds
AggGrowth r43.30 +0.21 13.1
Growth r 38.53 +0.22 10.9
Stock r 33.33 +0.11 15.8
Schwab Funds
1000 Inv r 67.28 +0.02 20.6
S&P Sel 46.17 +0.01 20.5
TSM Sel r 52.39 +0.06 20.2
TIAA/CREF FundsBdIdxInst 11.13 -0.06 7.7
VANGUARD ADMIRAL
500Adml 275.97+0.09 20.5
BalAdml 37.64 -0.05 15.4
CAITAdml 12.13 -0.02 6.4
CapOpAdml r150.49+0.35 14.0
EMAdmr 34.35 -0.02 9.1
EqIncAdml 76.53 +0.44 16.7
ExplrAdml 94.24 +0.29 21.2
ExtndAdml89.30 +0.47 18.6
GNMAAdml10.54 -0.03 5.0
GrwthAdml86.02 -0.45 25.2
HlthCareAdml r81.32 +0.17 5.8
HYCorAdml r5.91 +0.01 13.1
InfProAd 26.16 -0.17 7.3
IntlGrAdml 92.13 -0.35 16.3
ITBondAdml11.85 -0.07 9.7
ITIGradeAdml10.04 -0.05 9.4
LTGradeAdml11.10 -0.15 19.2
MidCpAdml207.88+0.31 22.4
MuHYAdml11.83 -0.03 8.6
MuIntAdml14.53 -0.03 6.5
MuLTAdml 12.02 -0.03 8.2
MuLtdAdml11.09 -0.01 3.5
MuShtAdml15.85 ... 2.0
PrmcpAdml r139.21+0.15 15.1
RealEstatAdml130.44-1.39 25.5
SmCapAdml74.53 +0.37 18.6
SmGthAdml65.00 -0.10 23.1
STBondAdml10.57 -0.03 4.1
STIGradeAdml10.73 -0.02 4.9
TotBdAdml11.07 -0.06 8.0
TotIntBdIdxAdm23.39 -0.07 8.7
TotIntlAdmIdx r27.79 +0.02 11.2
TotStAdml 73.93 +0.08 20.2TxMCapAdml153.84+0.01 20.9
TxMIn r 13.19 +0.02 12.0
USGroAdml106.01-0.76 22.0
ValAdml 43.71 +0.26 16.0
WdsrllAdml64.50 +0.30 18.2
WellsIAdml65.86 -0.17 12.9
WelltnAdml73.22 +0.03 15.8
WndsrAdml72.10 +0.62 18.7
VANGUARD FDS
DivdGro 30.15 -0.25 24.3
INSTTRF202023.62 -0.04 12.3
INSTTRF202524.01 -0.03 13.4
INSTTRF203024.22 -0.02 14.0
INSTTRF203524.42 -0.01 14.6
INSTTRF204024.63 ... 15.3
INSTTRF204524.76 +0.01 15.6
INSTTRF205024.79 +0.01 15.6
IntlVal 35.31 +0.14 10.0
LifeCon 20.61 -0.04 11.6
LifeGro 34.16 ... 14.8
LifeMod 27.78 -0.04 13.2
PrmcpCor 27.20 +0.08 16.2
STAR 26.99 -0.04 14.6
TgtRe2015 15.37 -0.03 10.9
TgtRe2020 32.15 -0.05 12.3
TgtRe2025 19.29 -0.02 13.4
TgtRe2030 35.14 -0.03 14.0
TgtRe2035 21.56 -0.01 14.6
TgtRe2040 37.22 ... 15.2
TgtRe2045 23.36 +0.01 15.6
TgtRe2050 37.59 +0.01 15.6
TgtRet205540.80 +0.01 15.6
TgtRetInc 13.88 -0.03 9.9
TotIntBdIxInv11.70 -0.03 8.6WellsI 27.18 -0.07 12.9
Welltn 42.40 +0.02 15.7
WndsrII 36.35 +0.17 18.1
VANGUARD INDEX FDS
ExtndIstPl220.37+1.15 18.6
MdCpVlAdml58.50 +0.42 19.8
SmValAdml55.68 +0.59 14.8
TotBd2 11.03 -0.06 7.9
TotIntl 16.61 +0.01 11.1
TotSt 73.89 +0.08 20.1
VANGUARD INSTL FDS
BalInst 37.64 -0.06 15.4
DevMktsIndInst13.21 +0.02 12.1
DevMktsInxInst20.65 +0.03 12.0
ExtndInst 89.30 +0.47 18.6
GrwthInst 86.03 -0.45 25.2
InPrSeIn 10.66 -0.06 7.4
InstIdx 270.80+0.10 20.5
InstPlus 270.82+0.10 20.5
InstTStPlus64.24 +0.06 20.2
MidCpInst 45.92 +0.07 22.4
MidCpIstPl226.49+0.34 22.4
SmCapInst 74.53 +0.37 18.6
STIGradeInst10.73 -0.02 4.9
STIPSIxins 24.82 -0.05 3.6
TotBdInst 11.07 -0.06 8.0
TotBdInst211.03 -0.06 8.0
TotBdInstPl11.07 -0.06 8.0
TotIntBdIdxInst35.10 -0.11 8.7
TotIntlInstIdx r111.15+0.11 11.2
TotItlInstPlId r111.17+0.10 11.2
TotStInst 73.94 +0.08 20.2
ValueInst 43.71 +0.26 16.0
Western Asset
CorePlusBdI NA ... NA52-Wk %
Stock Sym Hi/Lo Chg
Blackstone BX 51.49 -2.6
Brady BRC 53.62 2.1
BrixmorProp BRX 19.75 1.1
Brown-Forman B BF.B 64.06 0.8
Brown-Forman A BF.A 61.65 0.4
CMFinNts2023 CMFNL 26.61 0.9
CabotMicro CCMP 134.21 1.8
CambiumNtwks CMBM 10.76-12.3
CatalystPharma CPRX 7.15 4.4
Celanese CE 123.90 2.0
ChefsWarehouse CHEF 39.60 0.3
ChoiceHotels CHH 93.91 0.852-Wk %
Stock Sym Hi/Lo Chg
AresCapital ARCC 19.07 0.6
AresCommRealEst ACRE 15.76 ...
ArmadaHofflerPfA AHHpA 27.40 1.7
AsburyAutomotive ABG 101.84 1.4
AtlanticaYield AY 24.62 -0.9
AutoNation AN 52.09 4.1
Avedro AVDR 25.15 6.0
BCE BCE 48.48 -0.2
B.RileyNts2027 RILYZ 25.78 ...
B.Riley7.25%Nts RILYG 25.58 0.3
B.RileyPrincipalA BRPM 9.98 1.5
BallardPower BLDP 5.18 -2.052-Wk %
Stock Sym Hi/Lo Chg
Highs
AECOM ACM 38.41 -0.6
AcamarPtrs ACAMU 10.15 0.5
Aircastle AYR 22.71 -0.8
AlamoGroup ALG 118.87 1.4
AllianzGI PfdA NCVpA 26.68 0.4
AllyFinancial ALLY 34.87 1.4
Ambarella AMBA 65.39 -1.8
ApolloGlbMgmt APO 41.79 -3.0
Arconic ARNC 26.74 1.6
Ardelyx ARDX 6.15 7.5
New Highs and Lows|WSJ.com/newhighs
NanoVibronix NAOV 1.96 -6.6
NewResidentialPfdB NRZpB 24.72 -0.3
ObalonTherap OBLN 1.64 0.6
OconeeFederalFin OFED 21.71 -1.3
PDS Biotech PDSB 5.00 2.3
PagerDuty PD 26.98 -2.8
PAVmedWt PAVMW 0.07-14.0
Reed's REED 1.65 ...
RegenPharm REGN 271.57 1.7
RubiusTherap RUBY 8.54 -7.8
ShilohIndustries SHLO 3.97 -2.2
SonimTech SONM 3.67-46.7
TransEnterix TRXC 0.65 -3.9
TrinityBiotech TRIB 1.21 -0.8
Vapotherm VAPO 8.89 -5.1
ViveveMedical VIVE 0.08 -1.6
Weidai WEI 6.07 -6.6
WrightMedical WMGI 19.42 0.2
Yield10Bioscience YTEN 0.60-17.9
Zafgen ZFGN 0.63 0.552-Wk %
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE Stock Sym Hi/Lo Chg
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.
Tuesday, September 10, 2019Tuesday, September 10, 2019Net
Stock Sym Close Chg
ABC
ABB ABB 20.04 0.34
ACADIA PharmACAD 41.22 2.37
sAECOM ACM 38.00 -0.24
AES AES 15.18 0.15
Aflac AFL 50.97 -0.11
AGCO AGCO75.60 1.84
AGNC Invt AGNC15.72 0.38
Ansys ANSS210.38 -4.20
ASETech ASX 4.51 ...
ASML ASML241.67 0.34
AT&T T 37.58 0.79
AXA EquitableEQH 21.69 0.22
AXIS CapitalAXS 63.47 -1.16
AbbottLabs ABT 83.21 -1.01
AbbVie ABBV68.18 1.48
Abiomed ABMD191.82 5.01
Accenture ACN189.66 -5.17
ActivisionBlizATVI 56.03 0.84
Adobe ADBE276.14 -3.16
AdvanceAutoAAP154.70 7.27
AdvMicroDevicesAMD30.23 -0.27
Aegon AEG 4.21 0.14
AerCap AER 55.56 0.07
AgilentTechsA 74.77 0.59
AgnicoEagleAEM 56.69 -1.02
AirProducts APD213.78 -2.58
AkamaiTechAKAM88.28 -1.31
AlaskaAir ALK 64.99 0.22
Albemarle ALB 68.28 2.92
Alcon ALC 60.19 1.59
AlexandriaRlEstARE151.61 -0.94
AlexionPharmALXN109.60 3.20
Alibaba BABA174.99 -2.79
AlignTech ALGN177.80 4.64
Alleghany Y 770.83 -1.41
Allegion ALLE98.26 0.32
Allergan AGN164.00 1.63
AllianceDataADS132.28 3.25
AlliantEnergyLNT 50.96 -0.33
AllisonTransmALSN47.34 0.61
Allstate ALL105.68 -0.11
sAllyFinancialALLY34.67 0.47
AlnylamPharmALNY84.27 1.58
Alphabet C GOOG1206.00 1.59
Alphabet A GOOGL1205.70 0.43
Altaba AABA70.05 -0.06
Alteryx AYX115.95 -4.53
AlticeUSA ATUS28.79 0.36
Altria MO 44.24 0.20
Amazon.comAMZN1820.55-10.80
Ambev ABEV 4.60 ...
Amcor AMCR10.06 0.37
Amdocs DOX 65.99 -0.38
Amerco UHAL365.79 6.08
Ameren AEE 74.21 -0.50
AmericaMovilAMX14.42 -0.11
AmerAirlinesAAL 29.12 0.68
AmCampus ACC 46.47 -1.00
AEP AEP 91.09 -0.29
AmerExpressAXP117.31 -2.61
AmericanFinAFG104.17 -0.67
AmHomes4RentAMH24.44 -0.41
AIG AIG 55.50 0.09
AmerTowerREITAMT216.21 -7.79
AmerWaterWorksAWK120.83 -1.53
AmericoldRealtyCOLD35.53 -0.99
Ameriprise AMP144.63 6.76
AmerisourceBrgnABC 85.88 -1.25
Ametek AME 88.40 -1.37
Amgen AMGN196.87 -5.47
Amphenol APH 89.60 0.63
AnalogDevicesADI113.98 1.11
Anaplan PLAN47.41 -0.84
AngloGoldAshAU 19.75 -0.62
AB InBev BUD 94.20 -1.58
AnnalyCap NLY 8.57 0.19
Anthem ANTM252.59 2.14
Aon AON187.29 -6.14
Apache APA 23.70 0.05
ApartmtInv AIV 50.78 -0.72
sApolloGlbMgmtAPO 39.73 -1.23
Apple AAPL216.70 2.53
ApplMaterialsAMAT50.19 -0.47
Aptargroup ATR119.11 0.01
Aptiv APTV90.76 0.45
AquaAmericaWTR42.87 -0.56
Aramark ARMK42.15 0.15
ArcelorMittal MT 16.70 0.96
ArchCapital ACGL40.61 -0.73
ArcherDanielsADM40.29 0.62
sArconic ARNC26.71 0.41
AristaNetworksANET237.94 6.81
ArrowElec ARW75.60 1.38
AspenTech AZPN121.81 -3.73
Assurant AIZ 123.75 -0.89
AstraZenecaAZN 43.27 -0.53
Athene ATH 41.39 0.76
Atlassian TEAM122.25 -4.02
AtmosEnergyATO108.80 1.06
AuroraCannabisACB 6.28 0.27
Autodesk ADSK148.05 -2.97
Autohome ATHM94.86 1.08
Autoliv ALV 79.21 1.11
ADP ADP164.33 -3.72
AutoZone AZO1152.5525.36
Avalara AVLR71.43 -3.37
Avalonbay AVB210.25 -3.63
Avangrid AGR 49.94 0.40
Avantor AVTR15.56 -0.69
AveryDennisonAVY113.69 0.27
AxaltaCoatingAXTA30.57 -0.10
BB&T BBT 51.24 0.88
sBCE BCE 48.26 -0.11
BHP Group BHP 50.36 0.61
BHP Group BBL 44.07 0.44
BOK Fin BOKF79.87 1.52
BP BP 37.84 0.34
BRF BRFS 9.15 0.17
BT Group BT 10.34 0.01
BWX Tech BWXT59.99 0.76
Baidu BIDU 110.40 5.34
BakerHughesBHGE24.11 -0.07
Ball BLL 71.89 -3.18
BancoBilbaoVizBBVA 5.24 0.16
BancoBradescoBBDO 7.63 -0.12
BancodeChileBCH 29.08 0.27
BancSanBrasilBSBR10.88 -0.10
BcoSantChileBSAC28.50 0.05
BancoSantanderSAN 4.09 0.15
BanColombiaCIB 49.18 -0.05
BankofAmericaBAC 29.35 0.72
BankofMontrealBMO 72.16 1.29
BankNY MellonBK 45.78 0.30
BkNovaScotiaBNS 55.44 0.30
Barclays BCS 7.31 0.35
BarrickGold GOLD17.25 -0.16BauschHealthBHC 22.49 0.40
BaxterIntl BAX 85.91 -1.29
BectonDicknsnBDX260.51 2.71
BeiGene BGNE127.45 2.00
Berkley WRB70.82 -0.60
BerkHathwy ABRK.A 311950 2249.00
BerkHathwy BBRK.B208.31 1.69
BestBuy BBY 69.02 -0.20
BeyondMeatBYND146.90 -2.63
Bio-Techne TECH188.04 4.48
Bio-RadLab ABIO 322.93 -12.54
Biogen BIIB233.00 3.00
tBioMarinPharmBMRN73.59 1.66
BlackKnight BKI 61.89 -1.21
BlackRock BLK428.34 -2.51
sBlackstone BX 49.64 -1.34
bluebirdbio BLUE101.79 2.14
Boeing BA 369.49 10.71
BookingHldgsBKNG2018.7626.51
BoozAllen BAH 68.91 -4.76
BorgWarnerBWA38.41 1.75
BostonPropsBXP130.91 0.55
BostonSci BSX 41.30 -0.44
BrightHorizonsBFAM 150.02-8.67
Bristol-MyersBMY48.56 0.47
BritishAmTobBTI 36.81 1.05
sBrixmorPropBRX 19.73 0.22
Broadcom AVGO294.44 1.83
BroadridgeFinlBR 125.00 -4.17
BrookfieldMgtBAM52.43 -0.62
BrookfieldInfrBIP 47.27 -0.80
Brown&BrownBRO34.87 -1.63
sBrown-Forman ABF.A61.65 0.25
sBrown-Forman BBF.B64.06 0.50
Bruker BRKR42.62 0.39
BuckeyePtrsBPL 41.17 0.03
Bunge BG 56.99 -0.11
BurlingtonStrsBURL198.90 -3.10
CACI Intl CACI209.29 -10.21
CBRE GroupCBRE55.73 0.38
CBS B CBS 44.46 0.35
CBS A CBS.A46.19 0.19
CDK Global CDK 46.24 0.29
CDW CDW 111.50-6.01
CF IndustriesCF 50.78 1.93
CGI GIB 77.79 -0.77
CH RobinsonCHRW86.70 3.41
CME Group CME205.43 -10.15
CMS EnergyCMS60.99 -0.46
CNA Fin CNA 48.09 0.17
CNH Indl CNHI10.79 0.22
CNOOC CEO154.22 0.30
CPFLEnergiaCPL 15.15 ...
CRH CRH 33.99 0.25
CSX CSX 70.69 1.64
CVS Health CVS 63.60 -0.08
CableOne CABO1268.73-23.42
CabotOil COG 18.59 0.19
CadenceDesignCDNS65.77 -2.64
CAE CAE 25.24 -0.19
CaesarsEnt CZR 11.67 0.12
CamdenPropertyCPT109.88 -0.46
CampbellSoupCPB 45.89 1.30
CIBC CM 80.20 0.71
CanNtlRlwy CNI 93.16 0.91
CanNaturalResCNQ 25.68 0.95
CanPacRlwyCP 236.08 0.26
Canon CAJ 26.56 0.41
CanopyGrowthCGC 27.43 0.20
CapitalOne COF 91.83 0.87
CardinalHealthCAH 47.95 1.13
Carlisle CSL141.12 -3.18
CarMax KMX87.30 0.71
Carnival CCL 49.66 2.05
Carnival CUK 47.67 1.85
CaseysGenStoresCASY169.96 2.66
Catalent CTLT50.27 -1.39
Caterpillar CAT130.29 3.04
sCelanese CE 123.32 2.41
Celgene CELG97.65 0.58
Cemex CX 4.04 0.09
CenovusEnergyCVE 9.35 0.09
Centene CNC 47.31 1.08
CenterPointEnerCNP 29.31 0.53
CentraisElBrasEBR 10.89 ...
CenturyLink CTL 12.60 0.64
CeridianHCMCDAY51.72 -0.98
Cerner CERN67.35 0.85
CharlesRiverLabsCRL129.68 -0.06
CharterCommsCHTR421.34 1.56
CheckPoint CHKP111.28 1.39
Chemed CHE425.22 0.35
CheniereEnergyLNG 63.92 1.47
CheniereEnerPtrsCQP 44.49 0.08
Chevron CVX121.85 2.46
Chewy CHWY 30.44 -3.00
ChinaLifeInsLFC 12.21 0.03
ChinaMobileCHL 42.23 0.27
ChinaPetrol SNP60.78 0.87
ChinaTelecomCHA 47.77 1.66
ChinaUnicomCHU10.71 0.33
Chipotle CMG 787.98-51.67
Chubb CB 159.32 -0.94
ChunghwaTelCHT 35.08 0.08
Church&DwightCHD71.58 -2.06
Ciena CIEN39.65 0.74
Cigna CI 164.99 2.83
CincinnatiFinCINF111.78 -1.62
Cintas CTAS248.97 -6.69
CiscoSystemsCSCO49.21 0.63
Citigroup C 68.98 0.19
CitizensFin CFG 36.28 0.56
CitrixSystemsCTXS95.76 0.79
Clorox CLX158.28 -0.05
Coca-Cola KO 54.40 -0.12
Coca-Cola EuroCCEP54.85 -0.18
Cognex CGNX48.24 0.53
CognizantTechCTSH64.74 0.56
ColgatePalmCL 72.12 -1.07
ColumbiaSportswrCOLM99.27 0.88
Comcast A CMCSA46.45 0.03
Comerica CMA64.07 0.86
CommerceBcshrsCBSH59.86 0.92
SABESP SBS 12.28 0.35
ConagraBrandsCAG 29.45 0.34
ConchoRscsCXO 74.77 0.53
ConocoPhillipsCOP 56.32 1.35
ConEd ED 89.33 -1.06
ConstBrands ASTZ208.18 1.43
ContinentalRscsCLR 32.55 0.53
Cooper COO296.89 -0.79
Copart CPRT80.96 -1.33
Corning GLW29.19 0.50
Corteva CTVA28.56 -0.19
CoStar CSGP579.73 1.03
Costco COST297.00 -2.00
Coty COTY10.58 0.31
CoupaSoftwareCOUP136.87 -0.01
Credicorp BAP212.24 0.52CreditAcceptanceCACC463.41 0.29
CreditSuisseCS 12.90 0.31
CrowdStrikeCRWD 71.65 4.55
CrownCastleCCI 139.32 -4.16
CrownHoldingsCCK 63.30 0.15
Ctrip.com CTRP34.17 -0.94
CubeSmart CUBE35.06 -0.72
Cummins CMI163.99 3.17
CurtissWrightCW 131.33 2.69
sCypressSemiCY 23.22 0.03
CyrusOne CONE72.73 -1.17
DEF
DISH NetworkDISH37.15 0.85
DTE Energy DTE128.57 0.60
DXC Tech DXC 36.03 1.07
Danaher DHR136.59 -2.77
Darden DRI 126.95 -0.62
DaVita DVA 61.66 0.49
Deere DE 164.04 5.68
DellTechC DELL55.48 1.19
DeltaAir DAL 58.64 0.53
DentsplySironaXRAY51.19 0.35
DeutscheBankDB 8.30 0.17
DevonEnergyDVN 24.56 -0.07
DexCom DXCM145.24 -0.13
Diageo DEO164.49 -2.64
DiamondbkEnerFANG99.46 2.92
DigitalRealtyDLR127.65 -0.44
DiscoverFinSvcsDFS 84.32 -0.15
DiscoveryA DISCA28.43 1.13
DiscoveryC DISCK26.88 1.12
Disney DIS 135.79 -3.04
sDocuSign DOCU59.91 1.34
DolbyLab DLB 63.13 0.77
DollarGeneralDG 157.09 -3.67
DollarTree DLTR109.93 1.03
DominionEnerD 77.01 0.34
Domino's DPZ243.57 4.37
Donaldson DCI 51.07 0.70
DouglasEmmettDEI 42.25 0.18
Dover DOV97.05 1.52
Dow DOW46.32 1.87
DrReddy'sLabRDY 38.68 0.23
Dropbox DBX 20.07 0.59
sDukeEnergy DUK 93.94 0.22
DukeRealty DRE 32.29 -0.87
Dunkin' DNKN79.55 -0.74
DuPont DD 71.40 0.89
Dynatrace DT 20.11 -1.40
ENI E 30.91 0.23
EOG Rscs EOG 80.10 0.10
EPAM SystemsEPAM 176.13-17.35
EPR Prop EPR 77.03 -0.65
EQM MidstreamEQM30.04 1.06
E*TRADE ETFC44.10 0.38
EXACT Sci EXAS109.01 0.27
EastWestBncpEWBC46.09 1.91
EastmanChemEMN 74.33 3.87
Eaton ETN 86.84 1.99
eBay EBAY40.27 -1.13
Ecolab ECL197.26 -3.52
Ecopetrol EC 17.17 0.22
EdisonInt EIX 72.79 1.67
EdwardsLife EW 218.27 1.06
ElancoAnimalELAN27.91 0.92
Elastic ESTC87.14 2.15
ElbitSystemsESLT155.23 -1.02
ElectronicArtsEA 99.50 0.82
EmersonElecEMR64.81 1.03
Enbridge ENB 34.72 0.32
Encana ECA 4.70 -0.02
EncompassHealthEHC 64.87 0.60
EnelAmericasENIA 8.55 0.10
EnelChile ENIC 4.38 0.08
EnergyTransferET 13.95 0.02
Entegris ENTG44.75 0.18
Entergy ETR112.25 -0.34
EnterpriseProdEPD 28.71 -0.09
Equifax EFX140.00 -4.50
Equinix EQIX531.44 -6.77
Equinor EQNR18.96 0.41
EquityLife ELS128.64 -3.96
EquityResdntlEQR 84.46 -0.65
ErieIndemnity AERIE 203.43-11.65
EssexProp ESS321.18 -4.49
EsteeLauderEL 199.46 -5.94
Etsy ETSY50.53 0.03
EuronetWorldwideEEFT145.26 -2.32
EverestRe RE 251.02 -0.75
Evergy EVRG64.27 0.30
EversourceEnerES 81.87 0.07
Exelixis EXEL19.26 0.26
Exelon EXC 48.35 0.32
Expedia EXPE130.17 -1.04
ExpeditorsIntlEXPD75.51 1.55
ExtraSpaceStEXR115.78 -2.50
ExxonMobil XOM72.07 0.58
F5Networks FFIV140.88 6.15
FMC FMC86.60 -0.42
Facebook FB 186.17 -2.59
FactSet FDS269.82 1.04
FairIsaac FICO 326.20-23.06
Fastenal FAST32.79 0.72
FederalRealtyFRT136.18 1.25
FedEx FDX172.26 4.84
Ferrari RACE 151.04-9.70
FiatChrysler FCAU13.90 -0.16
FidNatlFin FNF 44.26 -0.70
FidNatlInfo FIS 131.36 -2.48
FifthThirdBncpFITB27.92 0.39
58.com WUBA55.17 0.17
FirstAmerFinFAF 59.18 -1.15
FirstRepBankFRC 92.48 1.38
FirstSolar FSLR62.38 0.38
FirstEnergy FE 46.74 -0.18
Fiserv FISV103.69 -2.99
FiveBelow FIVE131.26 3.98
FleetCorTechFLT 286.26 -4.29
Flex FLEX10.84 0.29
FlirSystems FLIR 51.92 0.45
Flowserve FLS 47.18 1.39
FomentoEconMexFMX92.96 -0.30
FordMotor F 9.42 -0.12
Fortinet FTNT79.21 0.20
Fortis FTS 41.95 -0.13
Fortive FTV 68.61 0.60
FortBrandsHomeFBHS53.52 1.38
FoxA FOXA34.30 ...
FoxB FOX 34.22 0.23
Franco-NevadaFNV 94.09 0.25
FranklinRscsBEN 28.45 0.67
FreeportMcMFCX 10.12 0.42
FreseniusMedFMS34.80 0.17
GHI
GCI LibertyAGLIBA63.57 -0.31
Galapagos GLPG161.26 3.79Net
Stock Sym Close ChgNet
Stock Sym Close ChgGallagher AJG 88.08 -1.79
Gaming&LeisureGLPI 38.74 -0.50
Gap GPS 18.38 0.42
GardnerDenverGDI 30.37 1.60
Garmin GRMN83.91 -1.23
Gartner IT 134.64 -2.28
GeneralDynamicsGD 187.87 -0.20
GeneralElec GE 9.14 0.18
GeneralMillsGIS 54.53 -1.06
GeneralMotorsGM 39.58 ...
Genesee&WyomingGWR110.74 0.05
Genmab GMAB19.68 -0.87
Genpact G 39.50 -1.24
Gentex GNTX27.94 0.46
GenuinePartsGPC 97.18 1.84
Gildan GIL 37.29 0.05
GileadSciencesGILD 67.08 0.75
GSK GSK 40.89 -0.59
GlobalPaymentsGPN165.26 -5.54
sGlobeLife GL 94.27 1.17
GoDaddy GDDY65.38 -0.30
GoldmanSachsGS 215.63 3.65
Graco GGG 46.20 -0.20
Grainger GWW290.73 4.83
GrandCanyonEducLOPE109.62 -4.85
GrubHub GRUB64.31 1.56
GuardantHealthGH 80.71 -0.32
Guidewire GWRE106.47 2.33
HCA HealthcareHCA130.10 2.59
HCP HCP 34.69 -0.52
HDFC Bank HDB103.73 -0.60
HD Supply HDS 39.10 -1.72
HP HPQ 18.99 0.14
HSBC HSBC38.12 0.67
HaemoneticHAE120.73 -0.35
Halliburton HAL 20.03 0.08
HanesbrandsHBI 15.54 0.48
HartfordFinlHIG 59.30 -1.00
Hasbro HAS116.55 2.61
HealthcareAmerHTA 27.88 -0.65
Heico HEI127.49 -6.08
Heico A HEI.A97.89 -4.34
HenryScheinHSIC 63.90 1.29
Herbalife HLF 40.14 0.92
Hershey HSY152.54 -3.61
Hess HES 63.21 -0.85
HewlettPackardHPE 15.09 0.25
Hexcel HXL 82.26 -0.67
Hill-Rom HRC106.14 0.37
Hilton HLT 93.58 1.05
HollyFrontierHFC 51.16 0.73
Hologic HOLX49.07 0.09
HomeDepotHD 233.00 0.13
HondaMotorHMC 25.97 0.41
Honeywell HON169.61 -0.05
HormelFoodsHRL 43.67 0.76
DR Horton DHI 49.43 -0.34
HostHotels HST 17.43 0.29
HowardHughesHHC129.84 0.95
Huazhu HTHT37.37 0.75
Hubbell HUBB135.51 0.85
HubSpot HUBS168.70 -7.07
Humana HUM276.85 1.16
JBHunt JBHT116.24 2.37
HuntingtonBcshsHBAN14.37 0.20
HuntingIngallsHII 217.88 2.43
HyattHotelsH 75.73 1.00
IAA IAA 45.97 -2.64
IAC/InterActiveIAC 230.92 -6.08
ICICI Bank IBN 10.83 -0.12
IDACORP IDA 107.28 -0.93
IdexxLab IDXX267.63 0.43
IHS Markit INFO 66.41 -0.88
ING Groep ING 10.60 0.29
Invesco IVZ 17.04 0.63
IPG PhotonicsIPGP142.77 4.34
IQVIA IQV 150.41 -1.46
IcahnEnterprisesIEP 66.95 -0.20
Icon ICLR146.89 -5.23
IDEX IEX 166.23 -1.70
IllinoisToolWksITW157.36 3.65
tIllumina ILMN276.04 9.20
ImperialOil IMO 26.63 0.73
Incyte INCY 77.91 -1.06
Infosys INFY 11.62 -0.02
Ingersoll-RandIR 121.17 -0.11
Insulet PODD146.37 -1.01
Intel INTC 51.82 0.23
ICE ICE 90.12 -2.06
InterContinentlIHG 62.30 -0.08
IBM IBM145.05 2.45
IntlFlavors IFF 123.86 3.93
IntlPaper IP 41.23 1.07
Interpublic IPG 21.63 0.56
InterXion INXN75.93 -1.95
Intuit INTU267.56 -8.34
IntuitiveSurgicalISRG502.30 5.61
InvitatHomesINVH27.97 -0.39
IonisPharmaIONS62.79 2.67
iQIYI IQ 18.05 -0.28
IronMountainIRM 33.53 0.10
IsraelChemicalsICL 4.78 0.10
ItauUnibancoITUB 8.61 -0.17
JKL
JD.com JD 30.87 -0.61
JPMorganChaseJPM116.87 1.47
JackHenry JKHY142.66 -4.85
JacobsEngg JEC 89.97 -2.15
JamesHardieJHX 16.03 -0.05
JazzPharma JAZZ127.16 1.87
JefferiesFin JEF 19.79 0.24
J&J JNJ 129.55 2.60
JohnsonControlsJCI 42.97 0.08
JonesLang JLL 143.74 1.77
JuniperNetworksJNPR24.51 0.49
KB Fin KB 35.67 1.35
KKR KKR 26.89 -0.05
KLA KLAC148.75 -1.76
KT KT 11.41 0.11
sKSCitySouthernKSU133.09 1.23
Kellogg K 62.93 -1.24
KeurigDrPepperKDP 27.16 0.41
KeyCorp KEY 18.12 0.45
KeysightTechsKEYS98.44 -0.19
KilroyRealtyKRC 76.95 0.16
KimberlyClarkKMB131.15 -2.12
sKimcoRealtyKIM 20.11 0.35
KinderMorganKMI 20.23 -0.18
KinrossGold KGC 4.80 -0.01
KirklandLakeGoldKL 44.52 -2.28
Knight-SwiftKNX 37.41 0.20
Kohl's KSS 51.10 0.04
KoninklijkePhilPHG 46.45 0.08
KoreaElcPwrKEP 10.65 0.15
KraftHeinz KHC 28.96 0.88
Kroger KR 25.82 0.63
LINE LN 38.21 0.96
LKQ LKQ 28.66 1.26
LPL FinancialLPLA80.93 1.32
L3HarrisTechLHX208.62 -0.20
LabCpAm LH 174.12 1.64
LamResearchLRCX231.94 1.60
LamarAdv LAMR77.04 0.58
LambWestonLW 70.57 -0.49
LasVegasSandsLVS 59.01 0.93
Lear LEA129.09 5.17
Leidos LDOS83.99 -0.93
Lennar A LEN 53.30 0.86
Lennar B LEN.B42.20 0.46
LennoxIntl LII 241.60 0.37
LeviStrauss LEVI 18.53 0.34
LibertyBroadbandCLBRDK107.28 -0.20
LibertyBroadbandALBRDA107.07 -0.02
LibertyGlobal ALBTYA27.72 0.28
LibertyGlobal CLBTYK27.14 0.39
LibertyGlobal BLBTYB28.50 0.35
LibertyFormOne CFWONK41.77 -1.20
LibertyFormOne AFWONA39.73 -1.02
LibertySirius ALSXMA41.63 0.14
LibertySirius CLSXMK41.99 0.12Net
Stock Sym Close Chg
LibertyPropertyLPT 51.08 -0.23
EliLilly LLY 111.10 0.03
LincolnNationalLNC 59.58 2.08
Linde LIN 185.72 0.51
LiveNationEntLYV 68.65 -0.68
LloydsBankingLYG 2.59 0.14
LockheedMartinLMT381.32 1.11
Loews L 49.91 0.30
LogitechIntl LOGI41.21 -0.75
Lowe's LOW115.28 0.49
lululemon LULU193.26 -1.13
tLyft LYFT45.45 1.07
LyondellBasellLYB 85.08 3.62
MN
M&T Bank MTB155.09 0.94
sMDU Rscs MDU27.86 0.33
MGM ResortsMGM28.80 0.40
MPLX MPLX28.78 -0.03
MSCI MSCI228.43 -9.08
MadisonSquGardenMSG254.85 2.45
MagellanMidMMP65.34 -0.38
MagnaIntl MGA53.53 0.76
ManulifeFin MFC 17.85 0.27
MarathonOilMRO12.83 -0.07
MarathonPetrolMPC54.48 0.90
Markel MKL1167.24-1.37
MarketAxessMKTX 342.06-27.63
Marriott MAR131.69 1.78
Marsh&McLenMMC98.08 -1.79
MartinMariettaMLM256.82 3.72
MarvellTechMRVL24.81 -0.19
Masco MAS42.37 0.31
Masimo MASI145.61 -3.71
Mastercard MA272.33 -11.03
MatchGroupMTCH75.54 -2.42
MaximIntProductsMXIM58.34 0.76
McCormickVtgMKC.V155.73 -5.85
McCormick MKC156.00 -5.20
McDonalds MCD209.68 -7.58
McKesson MCK142.84 -0.95
MedicalProp MPW18.88 -0.24
MedidataSolutionsMDSO91.76 0.07
Medtronic MDT107.48 -0.45
MelcoResortsMLCO21.44 -0.06
MellanoxTechMLNX109.08 -0.33
MercadoLibreMELI549.17 -21.96
Merck MRK81.69 -1.78
MetLife MET47.42 1.02
MettlerToledoMTD699.64 20.08
MicrochipTechMCHP92.57 0.70
MicronTech MU 49.39 0.26
Microsoft MSFT136.08 -1.44
MidAmApt MAA127.94 -0.54
Middleby MIDD118.81 2.15
MitsubishiUFJMUFG 5.11 0.16
MizuhoFin MFG 3.10 0.10
MobileTeleSysMBT 8.17 -0.08
MohawkIndsMHK125.90 4.61
MolinaHealthcareMOH120.00 1.41
MolsonCoors BTAP 56.60 0.73
Momo MOMO35.27 -1.02
Mondelez MDLZ54.33 -2.15
MongoDB MDB129.02 -2.35
MonolithicPowerMPWR152.91 -0.91
MonsterBevMNST57.76 0.53
Moody's MCO211.46 -5.91
MorganStanleyMS 43.58 0.47
MorningstarMORN157.91 -2.25
Mosaic MOS 21.38 1.20
MotorolaSol MSI164.43 -7.24
Mylan MYL21.88 0.69
NICE NICE149.30 -5.03
NRG EnergyNRG 37.99 0.15
sNVR NVR3674.90-91.37
sNXP Semi NXPI107.86 0.47
Nasdaq NDAQ98.15 -4.69
NationalGridNGG 50.55 0.01
NatlInstrumentsNATI43.78 0.66
NatlOilwell NOV23.74 -0.22
NatlRetailPropNNN54.05 -1.52
NetApp NTAP54.51 -0.27
Netease NTES272.72 -7.62
Netflix NFLX287.99 -6.35
Neurocrine NBIX95.18 -4.82
NewOrientalEducEDU 105.94-6.06
NewResidInvtNRZ 15.06 0.25
sNY CmntyBcpNYCB12.80 0.19
NewellBrandsNWL18.32 0.50
NewmontGoldNEM38.16 0.10
sNewsCorp BNWS14.84 0.19
sNewsCorp ANWSA14.51 0.24
NextEraEnergyNEE218.12 -1.77
NielsenHoldingsNLSN22.39 0.72
Nike NKE 86.83 -1.84
NiSource NI 28.97 0.06
NobleEnergyNBL 24.21 0.45
Nokia NOK 5.10 0.08
NomuraHoldingsNMR 4.28 0.09
Nordson NDSN145.37 3.05
NorfolkSouthernNSC178.58 1.26
NorthernTrustNTRS94.47 1.32
NorthropGrumNOC355.09 -0.74
NorwegCruiseNCLH54.67 1.73
Novartis NVS 88.54 -1.08
NovoNordiskNVO49.60 -1.06
Novocure NVCR75.15 -3.46
Nucor NUE 52.63 1.40
Nutrien NTR 52.29 1.19
NVIDIA NVDA183.18 2.68
OPQ
OGE EnergyOGE 42.97 -0.03
sONEOK OKE 73.52 -0.15
OReillyAuto ORLY407.68 5.06
OccidentalPetrolOXY 46.43 1.46
Okta OKTA107.22 -2.04
sOldDomFreightODFL172.40 5.39
OldRepublic ORI 22.41 0.06
OmegaHealthcareOHI 40.18 -1.18
Omnicom OMC82.06 3.59
ON Semi ON 19.47 0.75
OpenText OTEX40.96 -0.41
Oracle ORCL55.47 0.93
Orange ORAN14.86 -0.01
Orix IX 77.66 0.78
OwensCorningOC 59.40 1.65
OwlRock ORCC15.94 -0.11
PG&E PCG 10.90 -0.29
PNC Fin PNC137.89 1.60
POSCO PKX 47.12 1.40
PPG Ind PPG117.27 0.76
PPL PPL 30.00 0.65
PRA HealthSciPRAH100.44 0.40
PTC PTC 67.01 -1.14
PVH PVH 90.54 1.35
Paccar PCAR71.91 1.44
PackagingCpAmPKG104.20 3.68
PagSeguroDigPAGS 43.87 -3.17
PaloAltoNtwksPANW206.84 -4.34
ParkerHannifinPH 181.29 3.83
Paychex PAYX80.74 -1.07
PaycomSoftwarePAYC 211.32-17.40
PayPal PYPL103.05 -2.38
Pearson PSO 10.65 0.12
PegasystemsPEGA69.40 -1.73
PembinaPipelinePBA37.42 0.26
Pentair PNR 37.95 1.09
People'sUtdFinPBCT15.72 0.32
PepsiCo PEP135.86 -0.54
PerkinElmerPKI 85.50 1.72
Perrigo PRGO52.77 1.88
PetroChina PTR 53.38 0.53
PetroleoBrasilPBR 14.61 0.09
PetroleoBrasilAPBR.A13.24 0.10
Pfizer PFE 37.38 0.55
PhilipMorris PM 74.50 1.20
Phillips66 PSX102.96 0.79
PilgrimPridePPC 30.94 -0.15
Pinduoduo PDD 34.85 -0.13Net
Stock Sym Close Chg
PinnacleWestPNW91.99 -0.46
Pinterest PINS28.80 0.60
PioneerNatRscsPXD134.75 2.75
PlainsAllAmPipePAA 21.32 0.20
Pool POOL187.78 -7.13
PostHoldingsPOST105.90 0.81
PrincipalFin PFG 56.65 0.64
Procter&GamblePG 119.88 -2.29
Progressive PGR 76.13 -0.61
Prologis PLD 83.27 -1.36
Proofpoint PFPT125.62 1.04
PrudentialFinPRU 86.71 2.51
Prudential PUK 36.85 1.38
PublicServiceEntPEG 61.15 0.77
PublicStoragePSA250.00 -4.81
PulteGroup PHM34.26 -0.50
Qiagen QGEN33.50 0.03
Qorvo QRVO76.80 0.80
Qualcomm QCOM78.71 0.50
QuestDiag DGX104.55 -0.46
RS
RELX RELX23.08 -0.69
RPM RPM67.67 -0.17
RalphLaurenRL 98.70 1.85
RaymondJamesRJF 84.29 2.02
Raytheon RTN192.97 3.56
RealPage RP 61.64 -0.01
RealtyIncomeO 73.70 -1.55
RegencyCtrsREG 68.22 -0.17
tRegenPharmREGN283.72 4.72
RegionsFin RF 16.01 0.56
ReinsGrp RGA158.14 -0.08
RelianceSteelRS 103.04 2.66
RenaissanceReRNR188.58 -1.06
RepublicSvcsRSG85.85 -1.77
ResMed RMD134.36 -0.75
RestaurantBrandsQSR 71.80 -3.08
RingCentral RNG 124.06-7.53
RioTinto RIO 52.86 0.47
RobertHalf RHI 56.02 0.80
Rockwell ROK163.87 1.88
RogersComm BRCI 50.49 0.15
Roku ROKU 144.14-16.89
Rollins ROL 34.56 0.24
RoperTech ROP354.11 -2.85
RossStores ROST108.16 -0.33
RoyalBkCanadaRY 77.84 0.94
RoyalBkScotlandRBS 4.93 0.14
RoyalCaribbeanRCL113.75 3.14
RoyalDutchARDS.A56.81 0.55
RoyalDutchBRDS.B57.11 0.74
RoyalGold RGLD124.26 -0.61
Ryanair RYAAY61.85 1.69
SAP SAP120.78 -0.78
S&P Global SPGI252.35 -8.41
SBA Comm SBAC241.09 -10.91
SEI InvestmentsSEIC59.99 0.18
SK Telecom SKM22.30 0.14
SLGreenRealtySLG 82.50 -0.22
SS&C Tech SSNC50.13 0.47
StoreCapital STOR36.23 -0.85
SVB Fin SIVB218.13 6.40
Sabre SABR23.57 -0.11
SageTherap SAGE151.77 1.05
Salesforce.comCRM149.65 0.11
Sanofi SNY 43.56 -0.23
SantanderConsSC 26.12 -0.13
SareptaTherapSRPT 91.07 4.43
Sasol SSL 18.62 0.14
SchlumbergerSLB 37.46 1.23
SchwabC SCHW41.95 0.85
ScottsMiracleGroSMG106.79 -1.35
Sea SE 30.34 0.30
sSeagate STX 55.33 0.55
SealedAir SEE 42.42 2.18
SeattleGeneticsSGEN68.65 0.86
SempraEnergySRE141.77 0.76
SensataTechsST 49.30 0.44
ServiceCorp SCI 46.51 -0.15
ServiceMasterSERV54.86 -0.99
ServiceNow NOW253.18 -1.50
ShawComm BSJR 20.21 0.34
SherwinWilliamsSHW521.73 -1.30
ShinhanFin SHG 35.41 0.68
Shopify SHOP 337.24-21.43
SignatureBankSBNY121.28 1.34
SimonPropertySPG161.22 3.01
SiriusXM SIRI 6.36 0.07
SkechersUSASKX 35.77 -0.29
Skyworks SWKS80.30 0.58
SlackTech WORK 26.75 1.83
SmithAO AOS 49.72 0.62
Smith&NephewSNN 46.70 -0.87
Smucker SJM106.69 1.57
Snap SNAP15.02 -0.29
SnapOn SNA158.02 5.62
SolarWinds SWI 18.36 0.72
SonocoProductsSON 57.84 0.88
Sony SNE 59.24 -0.74
Southern SO 59.19 0.17
SoCopper SCCO34.51 0.91
SouthwestAirLUV 53.38 0.30
SpiritAeroSysSPR 84.50 1.19
Splunk SPLK112.71 3.23
Spotify SPOT130.00 -4.10
Sprint S 6.87 -0.04
Square SQ 60.55 -0.92
StanleyBlackDckSWK147.45 4.31
Starbucks SBUX90.35 -3.81
sStarwoodPropSTWD24.14 0.14
StateStreet STT 58.84 4.84
SteelDynamicsSTLD 30.78 1.81
Steris STE141.62 -3.66
STMicroelec STM19.46 0.02
StoneCo STNE31.09 -0.76
Stryker SYK213.69 -3.49
SumitomoMitsSMFG 6.81 0.20
SunComms SUI 140.45 -3.39
sSunLifeFinancialSLF 43.27 0.21
SuncorEnergySU 30.55 0.66
SunTrustBanksSTI 66.19 1.22
Suzano SUZ15.31 -0.02
Symantec SYMC24.43 0.02
SynchronyFinSYF 33.80 0.09
Synopsys SNPS135.25 -6.01
SynovusFin SNV 37.93 0.70
sSysco SYY 76.75 0.04
TUV
TAL EducationTAL 33.91 -1.65
TC Energy TRP 51.01 -0.17
TCF FinancialTCF 41.06 1.08
TD AmeritradeAMTD48.59 0.71
TE ConnectivityTEL 95.76 0.67
Telus TU 36.65 0.02
TIM Part TSU 14.23 0.19
TJX TJX 56.92 0.13
T-MobileUS TMUS78.38 -0.75
sTRowePrice TROW117.85 0.13
TaiwanSemi TSM44.10 0.25
TakeTwoSoftwareTTWO128.40 -3.77
TakedaPharmTAK 17.07 0.01
Tapestry TPR 25.17 0.88
TargaResourcesTRGP39.13 -0.18
Target TGT108.83 0.88
TechnipFMC FTI 25.71 -0.09
TeckRscsB TECK18.38 0.51
TeledyneTechTDY305.58 -6.30
Teleflex TFX338.88 -2.45
Ericsson ERIC 8.04 0.10
TelefonicaBrasVIV 12.82 -0.13
Telefonica TEF 7.33 0.01
TelekmIndonesiaTLK 30.40 0.07
Tenaris TS 22.85 0.41
Teradyne TER 56.85 -0.55
Tesla TSLA235.54 3.75
TevaPharm TEVA 8.13 0.69
TexasInstrumentsTXN127.04 -0.06
Textron TXT 50.23 2.28Net
Stock Sym Close Chg
ThermoFisherSciTMO289.50 -2.52
ThomsonReutersTRI 67.95 -1.31
3M MMM168.86 2.92
Tiffany TIF 94.01 2.73
Toro TTC 73.79 ...
TorontoDomBkTD 56.25 0.66
Total TOT 51.87 0.95
TotalSystemTSS133.70 -4.26
sToyotaMotorTM 133.62 0.79
TractorSupplyTSCO106.39 3.81
TradeDesk TTD210.06 -3.61
Tradeweb TW 40.75 -0.73
TransDigm TDG504.92 -8.66
TransUnion TRU 80.62 -2.81
Travelers TRV146.57 -2.66
Trimble TRMB38.36 0.12
TripAdvisor TRIP 40.94 1.33
Twilio TWLO110.01 -1.87
Twitter TWTR43.25 -1.01
TylerTech TYL250.54 -3.18
TysonFoods TSN 81.46 -2.10
UBS Group UBS 11.49 0.35
UDR UDR 47.84 -0.59
UGI UGI 48.70 0.35
US Foods USFD40.65 -0.08
Uber UBER33.51 1.27
UltaBeauty ULTA231.42 5.26
UnderArmour AUAA 20.75 0.53
UnderArmour CUA 18.60 0.28
Unilever UN 60.38 -1.15
Unilever UL 61.53 -1.19
UnionPacificUNP167.57 1.45
UnitedAirlinesUAL 87.56 0.23
UPS B UPS122.40 0.74
UnitedRentalsURI 124.05 3.33
US Bancorp USB 55.86 0.95
UnitedTech UTX133.91 -0.20
UnitedHealthUNH232.46 1.78
UnivDisplay OLED 190.14-20.81
UniversalHealthBUHS155.37 5.85
UnumGroupUNM28.61 0.94Net
Stock Sym Close Chg
VEREIT VER 9.39 -0.26
VF VFC 89.82 0.19
VICI Prop VICI 21.79 -0.16
VailResorts MTN237.90 4.62
Vale VALE11.73 0.12
ValeroEnergyVLO 81.68 2.30
VarianMed VAR111.24 1.62
Vedanta VEDL 8.02 0.08
VeevaSystemsVEEV145.12 0.61
Ventas VTR 71.96 -1.97
VeriSign VRSN196.71 -5.17
VeriskAnalyticsVRSK155.12 -5.08
Verizon VZ 59.71 1.05
VersumMaterialsVSM52.22 0.07
VertxPharmVRTX171.01 -3.80
Viacom A VIA 27.99 0.21
Viacom B VIAB26.54 0.27
Visa V 176.35 -5.20
VistraEnergyVST 25.62 0.07
VMware VMW153.31 5.87
Vodafone VOD 19.42 0.19
VornadoRealtyVNO63.66 0.84
VoyaFinancialVOYA53.07 1.16
VulcanMatlsVMC142.14 0.08
WXYZ
WABCO WBC134.00 0.37
WEC EnergyWEC90.30 -0.17
WEX WEX203.99 -0.04
W.P.Carey WPC87.38 -1.99
WPP WPP63.34 1.61
Wabtec WAB72.25 1.87
WalgreensBootsWBA56.88 1.29
Walmart WMT116.05 -0.28
WasteConnectionsWCN89.29 -0.53
WasteMgt WM113.68 -3.94
Waters WAT223.19 6.12
Watsco WSO164.94 -0.67
Wayfair W 123.74 -0.26
Weibo WB 50.21 0.60Net
Stock Sym Close Chg
WellCareHealthWCG274.12 4.24
WellsFargo WFC48.31 -0.10
Welltower WELL87.88 -2.33
WestPharmSvcsWST141.06 -4.39
WesternDigitalWDC62.27 -0.48
WesternMidstrmWES24.76 0.24
sWesternUnionWU 23.22 -0.08
WestlakeChemWLK65.34 1.68
WestpacBankingWBK20.25 0.33
WestRock WRK 37.86 1.91
WeyerhaeuserWY 27.34 0.46
WheatonPrecMetWPM27.88 -0.23
Whirlpool WHR150.62 2.75
Williams WMB24.85 0.17
WillisTowersWLTW189.69 -5.84
Wipro WIT 3.78 -0.01
Wix.com WIX129.88 -4.83
Woodward WWD106.94 0.11
WooriFin WF 31.11 0.61
Workday WDAY173.89 2.85
WW Ent WWE71.12 0.73
WynnResortsWYNN116.89 2.24
XPO LogisticsXPO 75.42 0.67
XcelEnergy XEL 62.99 -0.40
Xerox XRX 31.30 ...
Xilinx XLNX106.72 1.21
Xylem XYL 78.35 0.85
Yandex YNDX37.48 ...
YumBrands YUM115.27 -2.54
YumChina YUMC45.95 0.28
ZTO ExpressZTO 20.98 0.15
ZayoGroup ZAYO33.79 -0.01
ZebraTech ZBRA192.64 -4.17
Zendesk ZEN 75.83 0.21
Zillow A ZG 32.63 1.74
Zillow C Z 32.67 1.82
ZimmerBiometZBH138.52 1.44
ZionsBancorpZION43.66 1.29
Zoetis ZTS123.03 -3.63
ZoomVideo ZM 80.35 1.70
Zscaler ZS 61.60 -0.42Net
Stock Sym Close ChgTuesday, September 10, 2019How to Read the Stock Tables
The following 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 quotationsare those stocks with
large changes in volume compared with the
issue’s average trading volume.
Boldfaced quotationshighlight 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
BANKRATE.COM® MMA, Savings and CDs
Average Yields of Major Banks Tuesday, September 10, 2019
Type MMA 1-MO 2-MO 3-MO 6-MO 1-YR 2-YR 2.5YR 5YR
National average
Savings 0.26 0.13 0.10 0.29 0.50 0.73 0.78 0.72 1.14
Jumbos 0.55 0.13 0.10 0.31 0.53 0.83 0.84 0.74 1.17
Weekly change
Savings -0.02 -0.02 -0.01 -0.01 -0.01 -0.04 -0.03 -0.01 -0.02
Jumbos -0.03 -0.02 0.00 -0.01 -0.02 -0.06 -0.03 -0.01 -0.02Consumer Savings Rates
Explanation of ratings: Safe Sound SM, (855) 733-0700, evaluates the financial condition of fed-
erally insured institutions and assigns a rank of 1,2,3,4or5 based on data from the fourth quarter
of 2014 from federal regulators. 5: most desirable performance; NR: institution is too new to rate,
not an indication of financial strength or weakness. Information is believed to be reliable, but not
guaranteed.
High yield savings
Bank/rank Yield Bank/rank Yield
Phone number Minimum (%) Phone number Minimum (%)
Money market and savings account Six-month CD
HSBC Bank USA, N.A. / 3 $1 2.30 TIAA Bank / 3 $5,000 2.20
(800) 975-HSBC (855) 228-6755
Presidential Bank, FSB / 3 $100,000 2.25 FirstInternet BankofIndiana/ 4 $1,000 2.11
(800) 383-6266 (888) 873-3424
FirstInternet BankofIndiana/ 4 $100 2.02 ableBanking, a division of Northeast Bank / 5 $1,000 2.10
(888) 873-3424 (888) 426-2253
One-month CD One-year CD
Presidential Bank, FSB / 3 $1,000 1.00 Barclays / 5 $0 2.40
(800) 383-6266 (888) 720-8756
EH National Bank / 4 $100,000 0.85 Capital One / 5 $0 2.40
(888) 392-5265 (800) 289-1992
Colorado Federal Savings Bank / 4 $5,000 0.50 GoldmanSachsBankUSA/ 5 $500 2.40
(877) 484-2372 (855) 730-7283
Two-month CD Two-year CD
Presidential Bank, FSB / 3 $1,000 1.00 BankDirect / 4 $10,000 2.53
(800) 383-6266 (877) 839-2737Colorado Federal Savings Bank / (^4) $5,000 0.50 Synchrony Bank / (^5) $2,000 2.50
(877) 484-2372 (800) 903-8154
Applied Bank / 5 $1,000 0.05 GoldmanSachsBankUSA/ 5 $500 2.45
(800) 616-4605 (855) 730-7283
Three-month CD Five-year CD
TIAA Bank / 3 $5,000 2.03 GoldmanSachsBankUSA/ 5 $500 2.60
(855) 228-6755 (855) 730-7283
FirstInternet BankofIndiana/ 4 $1,000 1.96 Synchrony Bank / 5 $2,000 2.55
(888) 873-3424 (800) 903-8154
M.Y. Safra Bank, FSB / 3 $1,000 1.51 EH National Bank / 4 $100,000 2.52
(212) 652-7200 (888) 392-5265
High yield jumbos- Minimum is $100,000
Moneymarketandsavingsaccount Six-month CD
FirstInternet BankofIndiana/ 4 2.02 TIAA Bank / 3 2.20
(888) 873-3424 (855) 228-6755
M.Y. Safra Bank, FSB / (^3) 2.01 FirstInternet BankofIndiana/ (^4) 2.11
(212) 652-7200 (888) 873-3424
ableBanking, a division of Northeast Bank / 5 1.85 ableBanking, a division of Northeast Bank / 5 2.10
(877) 505-1933 (888) 426-2253
One-month CD One-year CD
EH National Bank / 4 0.85 Synchrony Bank / 5 2.40
(888) 392-5265 (800) 903-8154
Colorado Federal Savings Bank / 4 0.50 TIAA Bank / 3 2.36
(877) 484-2372 (855) 228-6755
M.Y. Safra Bank, FSB / 3 0.30 Colorado Federal SavingsBank / 4 2.35
(212) 652-7200 (877) 484-2372
Two-month CD Two-year CD
Colorado Federal Savings Bank / (^4) 0.50 BankDirect / (^4) 2.53
(877) 484-2372 (877) 839-2737
Applied Bank / 5 0.05 Synchrony Bank / 5 2.50
(800) 616-4605 (800) 903-8154
Citizens Trust Bank / (^4) 0.01 FirstInternet BankofIndiana/ (^4) 2.43
(404) 659-5959 (888) 873-3424
Three-month CD Five-year CD
TIAA Bank / 3 2.03 EH National Bank / 4 2.66
(855) 228-6755 (888) 392-5265
FirstInternet BankofIndiana/ 4 1.96 Synchrony Bank / 5 2.55
(888) 873-3424 (800) 903-8154
Luana Savings Bank / 5 1.61 USAA / NR 2.53
(800) 666-2012 (800) 583-8295
Notes: Accounts are federally insured up to $250,000 per person effective Oct. 3, 2008. Yields
are based on method of compounding and rate stated for the lowest required opening deposit to
earn interest. CD figures are for fixed rates only. MMA: Allows six (6) third-party transfers per
month, three (3) of which may be checks. Rates are subject to change.
Source: Bankrate.com, a publication of Bankrate, Inc., North Palm Beach, FL 33408
Internet: http://www.bankrate.com