B10| Saturday/Sunday, August 17 - 18, 2019 ** THE WALL STREET JOURNAL.**
Metal&PetroleumFutures
Contract Open
Open High hi lo Low Settle Chg interest
Copper-High(CMX) -25,000 lbs.; $ per lb.
Aug 2.5885 2.6000 2.5885 2.59000.0005 774
Sept 2.5935 2.6065 2.5850 2.5950 ... 116,667
Gold(CMX) -100 troy oz.; $ per troy oz.
Aug 1524.60 1524.60 1504.70 1512.50 –7.10 1,101
Oct 1527.90 1532.10 1508.00 1517.50 –7.60 50,107
Dec 1533.90 1538.60 1513.90 1523.60 –7.60 452,902
Feb'20 1538.30 1543.30 1520.80 1529.40 –7.80 45,235
April 1543.40 1543.40 1525.50 1534.30 –7.80 25,132
June 1538.50 1540.00 1530.00 1538.20 –7.70 21,085
Palladium(NYM) - 50 troy oz.; $ per troy oz.
Aug 1443.90 1443.90 1443.90 1439.30 0.30 1
Sept 1439.80 1447.90 1434.00 1441.30 2.70 15,818
Dec 1440.70 1449.10 1438.20 1443.30 2.80 5,842
Platinum(NYM) -50 troy oz.; $ per troy oz.
Aug ... ... ... 848.80 9.50 110
Oct 843.20 853.40 835.20 851.50 9.50 72,941
Silver(CMX) -5,000 troy oz.; $ per troy oz.
Aug ... ... ... 17.096–0.092 49
Sept 17.250 17.315 17.030 17.122–0.092 108,186
Crude Oil, Light Sweet(NYM) -1,000 bbls.; $ per bbl.
Sept 54.74 55.67 54.26 54.87 0.40 100,019
Oct 54.61 55.62 54.22 54.81 0.39 348,256
Nov 54.25 55.24 53.88 54.42 0.33 189,857
Dec 53.88 54.82 53.49 53.99 0.28 268,786
June'20 52.39 53.00 51.88 52.20 0.13 161,041
Dec 51.36 52.03 51.08 51.29 0.10 159,126
NY Harbor ULSD(NYM) -42,000 gal.; $ per gal.
Sept 1.8120 1.8350 1.8031 1.8128 .0021 91,270
Oct 1.8190 1.8422 1.8108 1.8199 .0013 97,955
Gasoline-NY RBOB(NYM) -42,000 gal.; $ per gal.
Sept 1.6392 1.6660 1.6369 1.6568 .0204 76,400
Oct 1.5121 1.5348 1.5060 1.5220 .0151 122,611
Natural Gas(NYM) -10,000 MMBtu.; $ per MMBtu.
Sept 2.220 2.224 2.170 2.200 –.032 191,157
Oct 2.225 2.233 2.175 2.207 –.030 347,281
Nov 2.294 2.297 2.244 2.273 –.031 170,350
Dec 2.475 2.480 2.424 2.451 –.032 133,463
Jan'20 2.578 2.583 2.534 2.558 –.030 122,586
March 2.461 2.476 2.430 2.453 –.028 84,492
AgricultureFutures
Corn(CBT) -5,000 bu.; cents per bu.
Sept 361.50 371.25 361.25 371.00 10.25 339,615
Dec 372.00 381.00 371.50 380.75 9.75 798,060
Oats(CBT) -5,000 bu.; cents per bu.
Sept 275.00 281.00 274.75 280.25 5.50 399
Dec 267.00 275.00 267.00 274.25 7.25 4,084
Soybeans(CBT) -5,000 bu.; cents per bu.
Sept 858.25 868.00 858.25 867.25 9.25 67,406
Nov 871.00 880.75 870.75 879.75 9.00 339,861
Soybean Meal(CBT) -100 tons; $ per ton.
Sept 291.90 295.60 291.90 294.90 3.10 57,320
Dec 297.40 301.00 297.00 300.30 3.40 197,126
Soybean Oil(CBT) -60,000 lbs.; cents per lb.
Sept 29.08 29.54 29.07 29.13 .06 49,073
Dec 29.45 29.92 29.44 29.51 .06 211,126
Futures Contracts Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen
Rough Rice(CBT) -2,000 cwt.; $ per cwt.
Sept 1130.50 1142.00 1119.50 1120.00–12.00 3,512
Nov 1160.00 1166.00 1150.00 1150.50–10.50 4,491
Wheat(CBT) -5,000 bu.; cents per bu.
Sept 470.25 473.00 467.25 470.75 1.75 79,993
Dec 476.00 478.75 474.00 477.50 3.00 177,462
Wheat(KC) -5,000 bu.; cents per bu.
Sept 389.75 394.75 389.25 394.25 4.50 70,587
Dec 403.75 409.75 403.75 409.50 5.25 141,153
Cattle-Feeder(CME) -50,000 lbs.; cents per lb.
Aug 136.250 136.850 134.275 134.575–1.200 3,662
Oct 134.225 135.275 132.425 132.850 –.900 15,782
Cattle-Live(CME) -40,000 lbs.; cents per lb.
Aug 100.800 101.000 t 99.700 99.925 –.275 6,876
Oct 98.950 99.375 t 97.775 98.050 –.475 150,526
Hogs-Lean(CME) -40,000 lbs.; cents per lb.
Aug ... ... ... 79.340 ... 10,504
Oct 65.300 66.525 62.000 62.000–3.000 96,767
Lumber(CME) -110,000 bd. ft., $ per 1,000 bd. ft.
Sept 355.10 364.00 354.20 362.90 8.70 1,653
Nov 351.10 360.00 349.50 359.20 9.90 869
Milk(CME) -200,000 lbs., cents per lb.
Aug 17.64 17.64 17.60 17.62 –.02 2,932
Sept 17.77 17.87 17.75 17.85 .08 3,487
Cocoa(ICE-US) -10 metric tons; $ per ton.
Sept 2,138 2,144 t 2,089 2,111 –23 6,470
Dec 2,196 2,199 t 2,170 2,187 –11 106,331
Coffee(ICE-US) -37,500 lbs.; cents per lb.
Sept 94.90 95.05 92.60 92.85 –1.70 24,088
Dec 98.25 98.55 96.10 96.35 –1.65 118,077
Sugar-World(ICE-US) -112,000 lbs.; cents per lb.
Oct 11.62 11.69 11.56 11.64 .01 520,275
March'20 12.68 12.74 12.62 12.69 .01 283,683
Sugar-Domestic(ICE-US) -112,000 lbs.; cents per lb.
Nov 25.81 25.81 25.81 25.81 ... 3,010
Jan'20 26.10 26.10 26.10 26.10 ... 1,540
Cotton(ICE-US) -50,000 lbs.; cents per lb.
Oct 60.00 60.00 59.95 60.08 .42 265
Dec 59.46 60.23 59.46 60.13 .51 139,516
Orange Juice(ICE-US) -15,000 lbs.; cents per lb.
Sept 97.60 100.40 96.15 98.80 1.20 11,493
Nov 100.15 102.55 98.45 101.00 .80 5,696
InterestRateFutures
Ultra Treasury Bonds(CBT) - $100,000; pts 32nds of 100%
Sept 196-160 197-070 193-250 195-230 –23.01,155,668
Dec 196-230 198-050 194-240 196-230 –23.0 82,928
Treasury Bonds(CBT) -$100,000; pts 32nds of 100%
Sept 165-230 166-060 164-090 165-180 –5.0 965,929
Dec 164-300 165-110 163-150 164-240 –6.0 30,999
Treasury Notes(CBT) -$100,000; pts 32nds of 100%
Sept 130-290 131-030 130-130 130-295 –1.03,871,396
Dec 131-180 131-235 131-010 131-180 –1.0 214,975
5 Yr. Treasury Notes(CBT) -$100,000; pts 32nds of 100%
Sept 119-135 119-172 119-062 119-160 2.04,174,044
Dec 119-280 119-305 119-197 119-297 2.2 419,870
2 Yr. Treasury Notes(CBT) -$200,000; pts 32nds of 100%
Sept 107-280 107-294 107-261 107-292 4.23,515,154
Dec 108-040 108-052 108-019 108-052 4.6 457,826
30 Day Federal Funds(CBT) -$5,000,000; 100 - daily avg.
Aug 97.8775 97.8800 97.8700 97.8725–.0100 453,870
Oct 98.2450 98.2500 98.2050 98.2150–.0300 333,380
10 Yr. Del. Int. Rate Swaps(CBT) -$100,000; pts 32nds of 100%
Sept 114-260 114-310 114-130 114-275 –6.0 26,946
Eurodollar(CME) -$1,000,000; pts of 100%
Aug 97.8975 97.8975 97.8700 97.8725–.0300 349,694Sept 98.0300 98.0350 97.9950 98.0200–.01501,495,833
Dec 98.2600 98.2650s 98.2150 98.2650 .00501,884,375
March'20 98.5300 98.5400s 98.4850 98.5350 .00501,278,921
CurrencyFutures
Japanese Yen(CME) -¥12,500,000; $ per 100¥
Aug .9413 .9430 .9392 .9410–.0016 1,012
Sept .9444 .9452 .9410 .9429–.0017 155,400
Canadian Dollar(CME) -CAD 100,000; $ per CAD
Aug .7513 .7540 .7507 .7536 .0031 556
Sept .7514 .7544 .7509 .7540 .0031 150,415
British Pound(CME) -£62,500; $ per £
Aug 1.2086 1.2175 1.2084 1.2154 .0043 971
Sept 1.2094 1.2191 1.2094 1.2169 .0043 269,131
Swiss Franc(CME) -CHF 125,000; $ per CHF
Sept 1.0267 1.0270 1.0221 1.0251–.0015 53,512
Dec 1.0346 1.0350 1.0304 1.0332–.0016 187
Australian Dollar(CME) -AUD 100,000; $ per AUD
Aug .6784 .6794 .6772 .6783 .0007 596
Sept .6780 .6802 .6778 .6790 .0008 169,686
Mexican Peso(CME) -MXN 500,000; $ per MXN
Aug .05229 .05117 .05083 .05088–.00003 1
Sept .05070 .05096 .05055 .05067–.00002 210,598
Euro(CME) -€125,000; $ per €
Aug 1.1102 1.1113 1.1068 1.1099–.0011 765
Sept 1.1131 1.1137 1.1091 1.1123–.0011 528,547IndexFutures
Mini DJ Industrial Average(CBT) -$5 x index
Sept 25585 25929 25576 25907 332 84,258
Dec 25590 25895 25554 25878 330 864
S&P 500 Index(CME) -$250 x index
Sept 2851.30 2899.00 2850.00 2891.50 42.90 30,367
Dec 2935.00 2935.00 2932.00 2891.70 43.10 161
Mini S&P 500(CME) -$50 x index
Sept 2851.00 2894.75 2849.50 2891.50 42.902,513,286
Dec 2851.75 2895.00 2849.75 2891.70 43.10 76,326
Mini S&P Midcap 400(CME) -$100 x index
Sept 1838.20 1876.30 1837.00 1874.30 39.60 69,886
Dec ... 1873.00 1838.70 1878.10 39.40 114
Mini Nasdaq 100(CME) -$20 x index
Sept 7509.3 7632.5 7502.5 7611.8 115.5 190,674
Dec 7531.3 7647.0 7519.3 7627.8 116.0 2,379
Mini Russell 2000(CME) -$50 x index
Sept 1464.20 1496.50 1463.90 1493.60 30.30 460,279
Mini Russell 1000(CME) -$50 x index
Sept 1589.50 1602.50 1577.30 1599.60 23.40 8,396
U.S. Dollar Index(ICE-US) -$1,000 x index
Sept 98.01 98.21 97.97 98.01 ... 53,678
Dec 97.65 97.81 97.61 97.61 .01 1,612Source: FactSetBonds | WSJ.com/bonds
Global Government Bonds: Mapping Yields
Yields and spreads over or under U.S. Treasurys on benchmark two-year and 10-year government bonds in
selected other countries; arrows indicate whether the yield rose(s) or fell (t) in the latest session
Country/ Yield (%) Spread Under/Over U.S. Treasurys, in basis points
Coupon (%) Maturity, in years Latest(l)-2-101234Previous Month ago Year ago Latest Prev Year ago
1.750 U.S. 2 1.468t l 1.502 1.850 2.625
1.625 10 1.540s l 1.528 2.105 2.865
5.750 Australia 2 0.741s l 0.737 0.980 2.004 -72.8 -76.5 -62.0
3.250 10 0.894t l 0.899 1.415 2.566 -64.6 -62.9 -29.9
0.000 France 2 -0.810t l -0.791 -0.663 -0.438 -227.8 -229.2 -306.3
0.500 10 -0.405s l -0.429 0.002 0.674 -194.5 -195.6 -219.1
0.000 Germany 2 -0.913s l -0.920 -0.726 -0.635 -238.1 -242.2 -326.0
0.000 10 -0.684s l -0.712 -0.246 0.321 -222.4 -224.0 -254.40.050 Italy (^2) 0.056s l -0.013 -0.020 1.278 -141.2 -151.5 -134.6
3.000 10 1.402s l 1.340 1.612 3.114 -13.8 -18.8 24.9
0.100 Japan 2 -0.275s l -0.281 -0.185 -0.122 -174.3 -178.3 -274.6
0.100 10 -0.237s l -0.237 -0.120 0.100 -177.7 -176.5 -276.5
0.750 Spain 2 -0.562s l -0.570 -0.465 -0.296 -203.0 -207.2 -292.1
0.600 10 0.094s l 0.054 0.482 1.439 -144.6 -147.4 -142.6
1.500 U.K. 2 0.507s l 0.440 0.651 0.698 -96.1 -106.2 -192.7
1.625 10 0.468s l 0.409 0.822 1.241 -107.3 -111.9 -162.4
Source: Tullett Prebon
Corporate Debt
Price moves by a company's debt in the credit markets sometimes mirror and sometimes anticipate, moves in
that same company’s share price.
Investment-grade spreads that tightened the most...
Spread*, in basis points Stock Performance
Issuer SymbolCoupon (%) Maturity Current One-day change Last week Close ($) % chg
GE GE 5.000 Jan. 21, ’49 342 –219 292 8.79 9.74
Royal Bank of Scotland RBS 3.875 Sept. 12, ’23 166 –21 160 4.45 2.30
Lloyds Bank LLOYDS 2.250 Aug. 14, ’22 67 –14 77 ... ...
Morgan Stanley MS 5.550 July 15, ’49 344 –14 n.a. 39.94 2.15
Avolon HoldingsFunding AVOL 5.250 May 15, ’24 208 –13 n.a. ... ...
Banco SantanderS.A. SANTAN 4.250 April 11, ’27 152 –12 n.a. ... ...
Dell International DELL 5.300 Oct. 1, ’29 296 –11 286 48.43 3.26
eBay EBAY 3.600 June 5, ’27 130 –11 130 40.02 1.47
...And spreads that widened the most
Pitney Bowes PBI 4.625 March 15, ’24 723 46 596 3.47 7.43
GE GE 4.650 Oct. 17, ’21 185 38 n.a. 8.79 9.74
CA CA 3.600 Aug. 15, ’22 165 16 164 ... ...
Public Service Enterprise PEG 2.875 June 15, ’24 92 15 n.a. 58.10 0.59
Nordstrom JWN 4.000 March 15, ’27 234 13 n.a. 25.32 –0.12
JPMorganChase JPM 4.500 Jan. 24, ’22 68 12 42 107.72 2.40
Lloyds Banking LLOYDS 7.500 Sept. 27, ’49 480 12 n.a. ... ...
Ares Capital ARCC 4.200 June 10, ’24 200 11 179 18.64 1.64
High-yield issues with the biggest price increases...
Bond Price as % of face value Stock Performance
Issuer Symbol Coupon (%) Maturity Current One-day change Last week Close ($) % chg
Noble Holding International NE 7.875 Feb. 1, ’26 77.250 2.50 78.000 ... ...
Polaris Intermediate MLTHCO 8.500 Dec. 1, ’22 77.500 2.25 84.250 ... ...
Valaris VAL 7.750 Feb. 1, ’26 55.250 2.25 59.200 4.29 14.71
Freeport–McMoran FCX 5.000 Sept. 1, ’27 99.350 2.16 98.375 9.10 1.22
EP Energy EPENEG 7.750 May 15, ’26 83.500 2.00 81.500 ... ...
MPH AcquisitionHoldings MLTPLN 7.125 June 1, ’24 88.500 1.75 92.375 ... ...
Telecom Italia Capital TITIM 6.375 Nov. 15, ’33 103.030 1.53 105.250 ... ...
Denbury Resources DNR 9.000 May 15, ’21 88.000 1.52 88.750 1.06 6.53
...And with the biggest price decreases
EnvisionHealthcare EVHC 8.750 Oct. 15, ’26 53.500 –3.72 59.990 ... ...
Veritas US* VERITS 10.500 Feb. 1, ’24 84.000 –2.38 87.500 ... ...
Whiting Petroleum WLL 6.625 Jan. 15, ’26 73.750 –1.95 80.195 8.61 4.24
Banco Bilbao Vizcaya Argentaria S.A.BBVASM 6.125 Nov. 16, ’49 91.000 –1.90 94.230 ... ...
Exela Intermediate EXLINT 10.000 July 15, ’23 61.875 –1.88 57.500 ... ...
ChesapeakeEnergy CHK 8.000 Jan. 15, ’25 73.000 –1.25 80.750 1.39 7.75
L Brands LB 6.875 Nov. 1, ’35 86.000 –1.25 89.125 20.36 3.40
AK Steel AKS* 7.000 March 15, ’27 82.500 –1.00 84.469 2.29 2.23
Estimated spread over 2-year, 3-year, 5-year, 10-year or 30-year hot-run Treasury; 100 basis points=one percentage pt.; change in spread shown is for Z-spread.
Note: Data are for the most active issue of bonds with maturities of two years or more
Sources: MarketAxess Corporate BondTicker; Dow Jones Market Data
Dividend Changes
Dividend announcements from August 16.
spin-off.
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Group 1 Automotive GPI 1.3 .28 /.26 Q Sep17 /Sep03
Martin Marietta MLM 0.8 .55 /.48 Q Sep30 /Sep03
RCI Hospitality Holdings RICK 0.7 .04 /.03 Q Sep25 /Sep10
Virtus Invt Partners VRTS 2.2 .67 /.55 Q Nov15 /Oct31
Reduced
Briggs & Stratton BGG 11.6 .05 /.14 Q Oct02 /Sep18
GMAC Capital Tr Ser2 ALLYpA 8.0 .5075 /.53047 Q Nov15 /Nov14
Initial
Annaly Cap Mgmt Pfd. I NLYpI 6.6 .43594 Sep30 /Sep03
Foreign
Aegon ADR AEG 7.2 .16673 SA Sep20 /Aug26
China Mobile ADR CHL 4.4 .97318 SA Oct07 /Aug29
Elbit Systems ESLT 1.1 .44 Q Sep23 /Sep09
InterContinental Htls ADR IHG 1.8 .399 SA Oct03 /Aug30
Vermilion Energy VET 14.1 .1726 M Sep16 /Aug30
Special
Marten Transport MRTN 0.6 .65 Sep30 /Aug26
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
Borrowing Benchmarks | WSJ.com/bonds
Money Rates August 16, 2019
Key annual interest rates paid to borrow or lend money in U.S. and
international markets. Rates below are a guide to general levels but
don’t always represent actual transactions.
Inflation
July index Chg From (%)
level June '19 July '18
U.S. consumer price index
All items 256.571 0.17 1.8
Core 263.566 0.15 2.2
Internationalrates
Week 52-Week
Latest ago High Low
Prime rates
U.S. 5.25 5.25 5.50 5.00
Canada 3.95 3.95 3.95 3.70
Japan 1.475 1.475 1.475 1.475
Policy Rates
Euro zone 0.00 0.00 0.00 0.00
Switzerland 0.50 0.50 0.50 0.50
Britain 0.75 0.75 0.75 0.75
Australia 1.00 1.00 1.50 1.00
Secondarymarket
Fannie Mae
30-year mortgage yields
30 days 2.915 3.016 4.607 2.915
60 days 2.936 3.043 4.632 2.936
Notes on data:
U.S. prime rate is the base rate on corporate
loans posted by at least 70% of the 10 largest
U.S. banks, and is effective August 1, 2019. Other
prime rates aren’t directly comparable; lending
practices vary widely by location. Complete
Money Rates table appears Monday through
Friday.
Sources: Bureau of Labor Statistics; FactSet
Week —52-WEEK—
Latest ago High Low
iShEdgeMSCIMinEAFE EFAV 71.51 1.00 7.3
iShEdgeMSCIMinUSA USMV 62.98 0.95 20.2
iShEdgeMSCIUSAMom MTUM 119.25 1.39 19.0
iShEdgeMSCIUSAQual QUAL 89.92 1.48 17.1
iShFloatingRateBd FLOT 50.84 0.01 0.9
iShGoldTr IAU 14.49 –0.62 17.9
iShiBoxx$InvGrCpBd LQD 127.85 0.18 13.3
iShiBoxx$HYCpBd HYG 86.10 0.34 6.2
iShJPMUSDEmgBd EMB 114.02 0.57 9.7
iShMBSETF MBB 108.13 –0.07 3.3
iShMSCI ACWI ACWI 71.24 1.37 11.0
iShMSCIBrazil EWZ 41.65 0.70 9.0
iShMSCI EAFE EFA 62.25 1.20 5.9
iShMSCI EAFE SC SCZ 54.48 1.25 5.1
iShMSCIEmgMarkets EEM 39.54 1.38 1.2
iShMSCIJapan EWJ 53.41 1.04 5.4
iShNatlMuniBd MUB 115.30 –0.04 5.7
iShPfd&Incm PFF 37.25 –0.16 8.8
iShRussell1000Gwth IWF 157.84 1.45 20.6
iShRussell1000 IWB 160.42 1.47 15.7
iShRussell1000Val IWD 123.40 1.56 11.1
Closing Chg YTD
ETF Symbol Price (%) (%)
AlerianMLPETF AMLP 8.97 1.36 2.7
CnsmrDiscSelSector XLY 115.89 1.13 17.0
CnsStapleSelSector XLP 60.21 1.14 18.6
EnSelectSectorSPDR XLE 57.02 1.31 –0.6
FinSelSectorSPDR XLF 26.57 1.76 11.5
FT DJ Internet FDN 135.55 1.20 16.2
HealthCareSelSect XLV 90.55 1.23 4.7
IndSelSectorSPDR XLI 74.30 1.93 15.4
InvscQQQI QQQ 185.48 1.61 20.2
InvscS&P500EW RSP 104.09 1.62 13.9
InvscS&P500LowVol SPLV 56.10 0.84 20.3
iShCoreMSCIEAFE IEFA 58.32 1.23 6.0
iShCoreMSCIEmgMk IEMG 47.56 1.36 0.9
iShCoreMSCITotInt IXUS 55.42 1.35 5.5
iShCoreS&P500 IVV 290.58 1.48 15.5
iShCoreS&P MC IJH 187.37 2.13 12.8
iShCoreS&P SC IJR 75.64 2.23 9.1
iShS&PTotlUSStkMkt ITOT 65.50 1.63 15.4
iShCoreUSAggBd AGG 113.67 –0.08 6.7
iShSelectDividend DVY 96.69 1.50 8.3
Closing Chg YTD
ETF Symbol Price (%) (%)
Friday, August 16, 2019 iShRussell2000iShRussell2000Gwth IWOIWM 194.86148.63 2.102.16 11.016.0
iShRussell2000Val IWN 113.82 2.25 5.8
iShRussell3000 IWV 169.46 1.50 15.3
iShRussellMid-Cap IWR 54.58 1.71 17.4
iShRussellMCValue IWS 85.89 1.64 12.5
iShS&P500Growth IVW 177.63 1.27 17.9
iShS&P500Value IVE 114.04 1.74 12.8
iShShortCpBd IGSB 53.63 –0.04 3.9
iShShortTreaBd SHV 110.61 –0.01 0.3
iShTIPSBondETF TIP 117.22 –0.29 7.0
iSh1-3YTreasuryBd SHY 85.09 –0.01 1.8
iSh7-10YTreasuryBd IEF 113.61 –0.26 9.0
iSh20+YTreasuryBd TLT 146.13 –0.80 20.3
iShRussellMCGrowth IWP 141.66 1.55 24.6
iShUSTreasuryBdETF GOVT 26.54 –0.17 7.6
PIMCOEnhShMaturity MINT 101.66 0.01 0.7
SPDR BlmBarcHYBd JNK 107.48 0.32 6.7
SPDRBloomBar1-3MTB BIL 91.55 –0.01 0.1
SPDR Gold GLD 142.78 –0.64 17.8
SchwabIntEquity SCHF 30.40 1.23 7.2
SchwabUS BrdMkt SCHB 69.26 1.48 15.6
SchwabUS Div SCHD 52.14 1.76 11.0
SchwabUS LC SCHX 69.11 1.51 15.8
SPDR DJIA Tr DIA 258.88 1.25 11.0
SPDR S&PMdCpTr MDY 341.68 2.14 12.9
SPDR S&P 500 SPY 288.85 1.48 15.6
SPDR S&P Div SDY 98.30 1.53 9.8
TechSelectSector XLK 78.28 1.90 26.3
UtilitiesSelSector XLU 61.38 0.51 16.0
VanEckGoldMiner GDX 28.28 –1.57 34.1
VangdInfoTech VGT 210.53 1.80 26.2
VangdSC Val VBR 123.63 2.00 8.4
VangdSC Grwth VBK 183.78 1.88 22.0
VangdDivApp VIG 116.62 1.27 19.1
VangdFTSEDevMk VEA 39.41 1.18 6.2
VangdFTSE EM VWO 39.74 1.33 4.3
VangdFTSE Europe VGK 51.55 1.30 6.0
VangdFTSEAWxUS VEU 48.10 1.16 5.5
VangdGrowth VUG 163.60 1.44 21.8
VangdHlthCr VHT 169.94 1.34 5.8
VangdHiDiv VYM 85.24 1.56 9.3
VangdIntermBd BIV 88.41 –0.11 8.8
VangdIntrCorpBd VCIT 91.49 0.18 10.4
VangdLC VV 132.76 1.53 15.6
VangdMC VO 163.13 1.51 18.1
VangdMC Val VOE 107.37 1.54 12.7
VangdMBS VMBS 53.08 –0.04 3.1
VangdRealEst VNQ 91.18 1.03 22.3
VangdS&P500ETF VOO 265.22 1.47 15.4
VangdST Bond BSV 81.02 0.01 3.1
VangdSTCpBd VCSH 81.07 0.04 4.0
VangdSC VB 151.39 1.94 14.7
VangdTotalBd BND 84.83 –0.11 7.1
VangdTotIntlBd BNDX 59.08 –0.15 8.9
VangdTotIntlStk VXUS 49.82 1.26 5.5
VangdTotalStk VTI 147.34 1.52 15.4
VangdTotlWrld VT 72.63 1.38 11.0
VangdValue VTV 107.57 1.45 9.8
Closing Chg YTD
ETF Symbol Price (%) (%)
Exchange-Traded Portfolios | WSJ.com/ETFresearch
Largest 100 exchange-traded funds, latest session
MARKET DATA
Highs
Amerisafe AMSF 68.99 2.0
AT&T T 35.00 1.8
ActIIGlbAcqn ACTTU 10.25 0.3
AddusHomeCare ADUS 92.91 2.0
Agilysys AGYS 27.98 1.8
AgreeRealty ADC 72.48 0.8
AlabamaPwrPfdA ALPpQ 26.84 -0.3
AlamoGroup ALG 111.30 3.6
AlliantEnergy LNT 51.97 0.1
AllianzGI PfdA NCVpA 26.23 ...
AllstatePfdG ALLpG 27.50 -0.2
AllstatePfdH ALLpH 25.64 0.5
AllstateDeb ALLpB 26.85 -0.3
AIG5.85%PfdA AIGpA 28.28 -0.3
AmerStWater AWR 87.98 0.6
AmerTowerREIT AMT 225.43 -0.6
AmerWaterWorks AWK 125.31 -0.2
AmericoldRealty COLD 36.01 1.5
Appian APPN 60.29 6.1
AquaAmericaUn WTRU 60.13 1.2
AquaAmerica WTR 44.47 1.3
ArchCapitalPfdE ACGLP 24.97 ...
ArchCapitalPfdF ACGLO 25.94 -0.1
ArcoPlatform ARCE 52.60 13.1
ArgoGroupNts42 ARGD 25.84 0.1
ArmadaHoffler AHH 17.52 1.1
ArrowheadPharm ARWR 31.56 6.9
AspenInsPfd AHLpE 25.46 0.5
AssurantPfdD AIZP 125.07 2.4
Assurant AIZ 125.09 2.9
AtlanticaYield AY 23.86 1.0
Atlanticus ATLC 7.35 10.7
B.RileyNts2027 RILYZ 25.75 0.3
Ball BLL 79.77 2.1
BankofAmPfdHH BACpK 27.24 -0.4
BankofAmPfdKK BACpM 26.25 0.2
BluerockResREIT BRG 12.45 1.3
BostonBeer SAM 423.91 3.3
BostonPropPfdB BXPpB 25.70 -0.7
BraemarHtlsPfdD BHRpD 26.48 0.7
BrightHorizons BFAM 160.73 1.5
BrookfieldInfr BIP 45.05 0.8
BrookfieldRenew BEP 36.60 0.8
BrunswickNts2049 BCpB 27.35 0.1
BrunswickNts2049 BCpC 26.70 0.2
Cadiz CDZI 12.97 2.7
CMS Energy CMS 61.47 -0.1
52-Wk %
Stock Sym Hi/Lo Chg
CMSEnerDeb78 CMSA 26.95 0.6
CalWtrSvc CWT 55.97 1.4
Cardlytics CDLX 34.64 2.2
CaseysGenStores CASY 171.13 1.9
CenturyLinkNts CTBB 24.78 -0.7
Church&Dwight CHD 79.80 0.9
CitigroupPfdJ CpJ 28.85 -0.5
CityOfficeREIT CIO 13.23 0.3
ClarivateAnaly CCC 17.46 -0.3
ConsldWater CWCO 15.13 -0.1
CrownCastlePfA CCIpA 1278.89 1.8
CrownCastle CCI 143.59 0.4
CryoPortWt CYRXW 22.24 5.2
CryoPort CYRX 25.02 3.3
CyrusOne CONE 75.48 8.2
DFB Healthcare DFBHU 11.88 3.5
DRDGOLD DRD 4.32 ...
DexCom DXCM 165.09 3.2
DigitalRealtyPfJ DLRpJ 25.95 -0.1
DigitalRealtyPfK DLRpK 26.79 0.2
DominionEnNts76 DRUA 26.30 0.1
Dunkin' DNKN 84.42 0.4
EPR PropPfdG EPRpG 25.75 0.5
EasterlyGovtProp DEA 20.88 0.8
EastGroup EGP 125.62 1.6
EdwardsLife EW 220.48 1.9
EnelAmericasRt ENIAr 0.25700.0
ENGlobal ENG 1.33 7.7
Entergy ETR 109.65 0.2
EntergyMS Bds EMP 26.82 0.2
EntergyTX Bds EZT 28.23 0.3
EquityLife ELS 135.63 0.6
EquityResdntl EQR 81.99 0.6
EssentialProp EPRT 22.29 0.9
EssexProp ESS 316.88 0.7
Evergy EVRG 64.92 0.2
EverQuote EVER 21.70 7.6
Exponent EXPO 71.54 1.9
ExtraSpaceSt EXR 121.36 -0.1
FedRealtyInvPfdC FRTpC 25.99 -0.4
FidNatlInfo FIS 138.45 2.5
FirstRepBkPfdH FRCpH 26.58 1.4
FirstRepBkPfdI FRCpI 26.47 0.2
Fiserv FISV 107.48 1.7
Fortis FTS 41.08 0.7
Generac GNRC 74.19 2.6
GeneralFinSrNt21 GFNSL 26.44 0.5
GeneralMills GIS 55.29 1.3
GeorgiaPwrNt77 GPJA 26.41 0.5
GladstoneCommPfA GOODP 27.70 0.1
52-Wk %
Stock Sym Hi/Lo Chg
GroceryOutlet GO 47.30 6.6
HCP HCP 34.66 0.5
Haemonetic HAE 138.95 1.8
HallmarkFin HALL 17.22 3.7
HarvestCap6.125Nt HCAPZ 25.85 0.8
IDACORP IDA 108.16 1.5
IndepRealty IRT 13.53 1.1
InMode INMD 20.00 9.0
InterXion INXN 79.31 3.5
InvitatHomes INVH 28.42 1.7
Itron ITRI 69.81 3.2
J&JSnackFoods JJSF 194.76 0.7
JamesRiver JRVR 50.25 2.3
JPMorganPfdDD JPMpD 27.85 -0.3
JPMChasePfdEE JPMpC 28.07 -0.4
KimberlyClark KMB 141.71 1.0
KimcoRealtyPfdL KIMpL 25.18 0.6
LTC Properties LTC 49.27 0.8
LandcadiaII A LCA 9.84 0.4
LandmarkInfrPfdB LMRKO 25.79 0.6
LandmarkPfd LMRKN 25.99 0.1
LegacyAcqn LGC 10.20 -0.1
LeggMasonNts56 LMHA 27.26 0.1
LexingtonRealty LXP 10.58 1.3
LongevityAcqn LOAC 10.21 0.1
LunaInnov LUNA 5.99 7.0
MainStreetCap MAIN 43.22 1.7
MartinMarietta MLM 255.67 1.9
McCormickVtg MKC.V 170.19 0.7
McCormick MKC 170.61 0.6
MercurySystems MRCY 84.01 1.2
MetLifePfdE METpE 27.28 -0.4
MurphyUSA MUSA 93.94 1.7
NatlStorage NSA 32.60 1.1
NewMarket NEU 472.18 1.9
NewtekNts2024 NEWTL 25.60 0.7
NextCure NXTC 28.00 3.1
NextEraEnDebN NEEpN 27.30 0.9
NextEraEnergyUn NEEpR 70.01 0.2
NextEraEnergy NEE 219.78 0.2
NiSourcePfdB NIpB 28.16 -0.1
NorthwestPipe NWPX 26.80 2.3
Novocure NVCR 94.55 3.6
NuSTARLogNts NSS 26.17 -0.6
OrmatTech ORA 73.63 1.2
PSBusParksPfdX PSBpX 26.38 -0.2
PagSeguroDig PAGS 53.43 10.8
Palomar PLMR 37.74 4.0
PatternEnergy PEGI 26.49 2.7
PlusTherapWt PSTVZ 0.03590.0
52-Wk %
Stock Sym Hi/Lo Chg
Friday, August 16, 2019
PortlandGenElec POR 56.59 0.6
PriorityIncmPfdC PRIFpC 25.65 0.5
PublicStoragePfF PSApF 26.50 -0.2
PublicStorage PSA 261.06 -0.5
QTS Realty QTS 48.86 3.1
QTSRealtyPfdB QTSpB 117.04 1.8
Q2Holdings QTWO 92.66 1.9
QVC Nts2067 QVCD 25.29 0.2
RenaissancePfdF RNRpF 26.54 -0.2
ResearchFrontiers REFR 4.80 13.4
RexfordIndlRealty REXR 43.65 1.6
RitchieBros RBA 38.97 1.3
SBA Comm SBAC 261.73 0.2
StoreCapital STOR 36.74 1.0
SchultzeSpaq SAMAU 10.29 0.3
ShakeShack SHAK 98.06 1.4
SherwinWilliams SHW 532.02 1.9
SouthMtnA SMMC 10.01 2.2
SpiritRealtyCap SRC 46.63 1.7
SunComms SUI 146.59 0.8
TVA Parrs TVE 26.48 -0.2
TerrenoRealty TRNO 50.99 1.5
ThunderBridgeII THBRU 10.15 -0.3
TriplePtVent TPVG 16.02 1.9
TwoHarborsPfdA TWOpA 27.85 0.4
TwoHarborsPfdB TWOpB 26.88 -0.3
TylerTech TYL 258.52 0.5
US BancorpPfdK USBpP 27.28 -0.5
USCellularNts64 UZC 27.07 -0.3
US Foods USFD 39.38 3.0
UniversalHealth UHT 96.77 1.5
WEC Energy WEC 91.39 -0.3
W.P.Carey WPC 88.91 0.8
WellsFargoPfdAY WFCpY 26.73 -1.0
Welltower WELL 89.06 0.6
WestPharmSvcs WST 145.17 1.5
XcelEnergy XEL 62.17 0.4
Zymeworks ZYME 27.16 5.6
Lows
Ability ABIL 0.53 4.0
AcamarPtrsWt ACAMW 0.69 ...
Accuray ARAY 2.35 -7.5
AcerTherap ACER 1.87 7.2
ActiniumPharm ATNM 0.20 -2.4
AdaptimmuneTher ADAP 1.44 11.6
Advaxis ADXS 0.36 -1.7
AeroCentury ACY 6.38 1.1
AgroFresh Wt AGFSW 0.00 -75.4
Akerna KERN 8.60 -5.6
AldeyraTherap ALDX 4.75 -0.8
AlimeraSciences ALIM 0.46 -2.0
AltaMesaRscs AMR 0.11 -5.8
AmRltyInv ARL 10.53 2.1
ArmstrongFlooring AFI 6.85 3.0
AscenaRetail ASNA 0.22 3.0
AslanPharm ASLN 2.33 8.7
AttisIndustries ATIS 0.92 4.7
52-Wk %
Stock Sym Hi/Lo Chg
aTyrPharma LIFE 2.76 4.3
BT Group BT 9.94 -0.7
BellicumPharm BLCM 0.91 -1.0
BlueHatInt BHAT 2.88 -11.7
CamberEnergy CEI 0.20 -2.5
Cameco CCJ 8.03 1.4
Carbonite CARB 14.26 -4.9
CedarRealty CDR 2.31 0.4
Cemtrex CETX 1.20 -15.0
ChaparralEnergy CHAP 1.58 -1.9
ChesapeakeGranite CHKR 0.92 -2.1
ChinaAutoSys CAAS 1.70 -9.0
CidaraTherap CDTX 1.22 4.7
ColonyCapital CLNY 4.39 0.5
CerveceriasUnid CCU 23.24 1.8
comScore SCOR 1.43 8.8
DPW DPW 1.57 19.8
DelMarPharm DMPI 0.80 -2.5
DiamondHillInvt DHIL 128.22 -0.3
Dillard's DDS 47.95 -2.3
DvsfdRestaurant SAUC 0.57 -7.9
Domtar UFS 33.17 0.9
Dow DOW 42.77 2.6
DunxinFinl DXF 1.62 -22.5
DynagasLNG DLNG 1.15 3.4
ECA Marcellus ECT 1.40 -0.1
EarthstoneEner ESTE 3.28 -2.4
Eastern EML 21.02 0.4
EnelAmericasRt ENIAr 0.01700.0
ErosIntl EROS 1.14 2.4
Escalade ESCA 10.00 1.0
EstreAmbiental ESTR 0.75 -5.1
EstreAmbWt ESTRW 0.00 -64.0
EtonPharm ETON 5.38 ...
EvolvingSystems EVOL 0.70 7.7
EyegatePharm EYEG 0.19 -4.7
FGL Wt FG.WS 1.01 -1.0
FiatChrysler FCAU 12.11 0.6
FirsthandTechVal SVVC 8.09 -1.8
Flexsteel FLXS 15.23 -4.4
Fluidigm FLDM 6.19 -1.4
ForumEnergyTech FET 1.37 4.9
FoxA FOXA 32.67 0.7
FuelTech FTEK 0.81 -3.3
FulcrumTherap FULC 8.19 -2.4
GSE Systems GVP 1.72 -0.5
GamidaCell GMDA 2.97 -3.4
GeneralFin GFN 6.96 4.4
GeneticTechs GENE 1.56 4.1
GlobusMaritime GLBS 1.63 -1.2
Glowpoint GLOW 0.60 10.6
GranTierraEner GTE 1.31 0.8
Greenlane GNLN 6.35 -6.9
HermitageOffsh PSV 1.52 -5.3
HighlandGlbAlloc HGLB 10.01 -0.1
HighwayHldgs HIHO 1.66 -1.3
HoustonWire HWCC 3.55 -14.0
INmuneBio INMB 5.06 -9.6
52-Wk %
Stock Sym Hi/Lo Chg
Inpixon INPX 0.15 -4.4
InternetGold IGLD 24.50 9.7
InvestorsTitle ITIC 139.20 -1.0
IsraelChemicals ICL 4.72 1.5
JaguarHealth JAGX 1.00 -8.3
JustEnergy JE 1.42 -9.0
KalaPharm KALA 3.92 -0.5
KewauneeSci KEQU 15.12 2.1
Kirkland's KIRK 1.12 -3.4
LianluoSmart LLIT 0.82 -2.2
LionsGate B LGF.B 10.31 0.1
LionsGate A LGF.A 10.86 0.3
MartinMidstream MMLP 3.93 -1.0
Mechel MTL 1.64 -8.9
Medigus MDGS 1.86 -2.5
MerchantsBancorp MBIN 15.16 -3.3
MeridianBiosci VIVO 9.91 1.1
MeritMedical MMSI 36.17 -1.8
MillendoTherap MLND 6.64 2.3
MillicomIntl TIGO 48.65 -1.1
ModineMfg MOD 9.72 1.1
MohawkInds MHK 108.93 0.8
Mosaic MOS 19.12 2.3
MotifBio MTFB 0.52 0.3
Myomo MYO 0.61 -5.6
NaborsIndsPfdA NBRpA 15.45 5.2
NakedBrand NAKD 0.05 -5.2
NatlHoldings NHLD 2.20 -4.1
NatlPrestoInds NPK 85.03 -0.3
Natuzzi NTZ 1.21 8.3
Nautilus NLS 1.23 -3.9
Nesco NSCO 6.60 -2.4
NetfinAcqnWt NFINW 0.30 -7.3
NeuroMetrix NURO 0.32 -8.9
NexGenEnergy NXE 1.15 0.8
NielsenHoldings NLSN 20.15 0.6
9F JFU 9.41 4.2
NobleMidstream NBLX 24.03 0.4
Noodles NDLS 5.79 -0.3
NordicAmTankers NAT 1.71 0.6
NuCana NCNA 6.80 -19.2
Nutanix NTNX 17.74 -0.4
Nxt-ID NXTD 0.31 -6.4
ObalonTherap OBLN 2.26 -4.3
Oi OIBR.C 1.05 -15.6
OncoSecMedical ONCS 1.80 -3.5
OptimumBank OPHC 2.12 -35.8
OttawaBancorp OTTW 12.51 0.2
PA Reit PEI 4.37 1.6
PortmanRidge PTMN 2.10 -3.5
ProteonTherap PRTO 0.27 -1.5
QuintanaEnergy QES 1.12 3.2
QurateRetailB QRTEB 10.86 -6.6
RTI Surgical RTIX 2.95 3.0
RTW Retail RTW 1.53 9.4
RangeResources RRC 3.76 1.7
RedLionHotels RLH 5.48 0.5
RedRiverBcshs RRBI 44.85 ...
RichmondMutBncp RMBI 12.96 0.7
52-Wk %
Stock Sym Hi/Lo Chg
RigelPharm RIGL 1.87 1.0
RiteAid RAD 5.21 5.8
RosehillRscs ROSE 1.29 ...
Ryanair RYAAY 55.75 -0.7
SG Blocks SGBX 0.51 -15.2
SINOPEC SHI 29.89 -2.0
SK Telecom SKM 21.22 -2.7
SandRidgeEnergy SD 4.42 5.7
Sasol SSL 17.03 -4.0
Savara SVRA 2.16 -1.3
SCWorx WORX 1.90 -2.4
SeadrillPartners SDLP 1.70 4.4
ShenandoahTel SHEN 32.76 -2.8
SonimTech SONM 7.00 12.4
SparkNetworks LOV 7.17 -3.1
Sphere3D ANY 1.00 -1.2
SpokHoldings SPOK 11.12 0.9
52-Wk %
Stock Sym Hi/Lo Chg
StoneMorPtrs STON 1.04 38.9
SummitMidstream SMLP 4.77 0.6
SundanceEnergy SNDE 1.11 -1.7
SupercondctrTech SCON 0.67 -15.2
SuperiorEnergy SPN 0.42 3.0
SuperiorIndsIntl SUP 2.31 -4.9
SupernusPharms SUPN 26.90 0.4
SyntheticBio SYN 0.38 1.3
Ternium TX 16.35 1.1
TallgrassEnergy TGE 15.51 0.2
TandyLeather TLF 4.50 -8.2
Taoping TAOP 0.48 -1.6
TileShop TTS 2.24 -0.9
TimkenSteel TMST 5.28 0.7
Total TOT 47.70 -0.1
TownSports CLUB 1.22 -4.6
52-Wk %
Stock Sym Hi/Lo Chg
TrinityBiotech TRIB 1.55 -9.1
TufinSoftware TUFN 15.15 1.4
USWellServicesWt USWSW 0.24 -7.7
UltraparPart UGP 4.11 -1.7
Unisys UIS 7.93 0.2
UnityBiotech UBX 6.00 0.2
UraniumEner UEC 0.83 ...
Verso VRS 10.88 2.6
Viacom A VIA 27.00 -1.5
VikingTheraWt VKTXW 5.20 -1.0
VislinkTech VISL 0.78 -0.6
Weidai WEI 7.19 ...
WestwaterRscs WWR 2.80 8.4
WhitingPetrol WLL 8.00 4.2
WinsFinance WINS 8.47 -5.5
YumaEnergy YUMA 1.23 -9.5
Zafgen ZFGN 0.83 -1.7
52-Wk %
Stock Sym Hi/Lo Chg
New Highs and Lows | WSJ.com/newhighs
The following 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.