THE WALL STREET JOURNAL. Friday, August 2, 2019 |B9
Methanex MEOH35.75 -8.5
Michaels MIK 6.39 -4.9
MidstatesPetrolMPO 4.12 -7.5
Moderna MRNA12.71 -0.7
MontageRscs MR 2.91-11.1
NakedBrand NAKD 0.06-14.3
NatlHoldings NHLD 2.40 -3.0
NaturalResPtrsNRP 27.52 -3.5
Natuzzi NTZ 1.69-10.7
Nautilus NLS 1.35-28.0
NexaResourcesNEXA 7.56 -4.6
NorthernOil&GasNOG 1.43 -7.4
Nutanix NTNX 21.89 -2.4
Nuvectra NVTR 1.89 -4.7
NuverraEnvl NES 3.00-15.6
Nxt-ID NXTD 0.45 -0.7
OasisPetrol OAS 4.14-12.9
OfficeDepot ODP 1.81 -8.3
OncolyticsBio ONCY 1.25 -6.0
OncternalTherapONCT 4.30 -5.3
111 YI 3.36-10.3
OpesAcqnWt OPESW 0.16 -5.0
OpGen OPGN 0.31-10.6
OptiNose OPTN 5.30 1.9
OrganogenesisORGO 4.62 -5.4
Owens-IllinoisOI 12.82-24.2
POSCO PKX 45.70 -2.2
PVH PVH 80.80 -6.9
PanhandleOil&GasPHX 11.20 -4.7
ParkHotels PK 24.89 -3.4
PeabodyEnergyBTU 17.85-11.6
Peck PECK 4.70 -2.5
Personalis PSNL 15.26-11.3
PetroChina PTR 51.66 -2.1
Pfizer PFE 37.68 -0.6
PsychemedicsPMD 8.00-11.2
QEP ResourcesQEP 4.47 -7.1
Qutoutiao QTT 3.82 -4.5
RamacoRscs METC 4.16-12.3
RealNetworksRNWK 1.43 -5.2
Realogy RLGY 4.77 -7.1
RedRiverBcshsRRBI 47.02 -0.1
Reebonz RBZ 1.94-12.9
RegalwdGlbEnWtRWGE.WS 0.62 -1.3
RepublicFirstBncpFRBK 4.19 -3.4
ResoluteForestRFP 5.58 -5.7
RingEnergy REI 2.25 -5.7
RubiusTherap RUBY 12.69 -3.0
Sina SINA 37.11 -4.5
SINOPEC SHI 33.64 -3.9
SK Telecom SKM 22.31 -2.0
SRC Energy SRCI 3.17 -1.5
SalariusPharmSLRX 5.25-29.3
Sasol SSL 21.06 -2.1
SemiLEDS LEDS 2.42 -1.2
SenmiaoTech AIHS 1.00-19.752-Wk %
Stock Sym Hi/Lo Chg
FangHoldings SFUN 2.01 -2.4
FarmerBros FARM15.40 -4.6
Ferro FOE 12.80-11.5
Ferroglobe GSM 1.42 -2.6
FiestaRestaurantFRGI 9.51 1.3
Fitbit FIT 3.24-21.2
FootLocker FL 38.35 -4.2
ForumEnergyTechFET 2.16-14.1
FreightCarAmerRAIL 5.09 -0.2
GCPAppliedTechsGCP 21.32 -2.3
GTT Comm GTT 11.37 -3.3
GameStop GME 3.78 -4.5
GatesIndustrialGTES 10.28 -5.9
Genesco GCO 36.09 -6.9
Genfit GNFT17.14 -0.6
Genprex GNPX 0.64-11.8
GreenPlains GPRE 9.48 -5.5
GreenPlainsPtrsGPP 13.20 -4.5
Greenhill GHL 12.91-21.9
HabitRestaurantsHABT 9.30 -2.9
HamiltonBeachHBB 13.79-15.1
Hemispherx HEB 2.25 -3.8
HermitageOffshPSV 2.38 -7.0
HershaHospitalityHT 14.45 -7.0
HighPointRscsHPR 1.06-15.2
Hillenbrand HI 31.92 -4.7
HoustonWire HWCC 4.48 -3.7
IMV IMV 2.68 -0.4
IndependenceContrICD 1.05-15.2
InnovateBio INNT 1.01 -3.8
InterceptPharmICPT 62.25 0.1
Interface TILE 13.20 -4.0
Iridex IRIX 3.33 0.6
JaggedPeakEnerJAG 6.48-10.6
JumiaTech JMIA 16.05 -4.5
KB Fin KB 35.54 -1.4
KLX Energy KLXE 13.50-13.4
KemPharm KMPH 1.11-10.3
KezarLifeSci KZR 5.27 -5.0
LG Display LPL 5.86 -2.2
LSC Comm LKSD 0.92 -8.3
Lands'End LE 10.37 -4.0
Leaf LEAF 6.01 -1.0
LexiconPharmLXRX 1.29 -3.0
LiquidiaTechs LQDA 6.68 -7.0
Livent LTHM 6.18 -3.4
LumberLiqu LL 7.86 -6.7
MOGU MOGU 2.21 -6.8
MSG NetworksMSGN18.28 -3.6
MalibuBoats MBUU27.90 -6.1
MarinSoftwareMRIN 1.77 -6.6
MasterCraftBoatMCFT15.57 -6.0
McDermottIntlMDR 5.74-10.0
MediWound MDWD 2.57 -8.2
Mednax MD 22.08 -9.6
MenloTherap MNLO 3.44 -8.4
MesaRoyalty MTR 7.86-18.652-Wk %
Stock Sym Hi/Lo Chg
CaliforniaRscsCRC 12.61-14.4
CallonPetrol CPE 4.32 -7.5
CamberEnergyCEI 0.47-30.4
Cameco CCJ 8.92 -2.2
CanFiteBiopharmCANF 2.65 -8.0
CarrizoOil CRZO 8.17 -8.6
CastorMaritimeCTRM 2.86 -1.3
Cemex CX 3.37 -4.5
CentennialRscCDEV 5.25 -9.9
ChangeHlthcr CHNG 12.91 -2.8
Chanticleer BURG 0.67 -4.1
ChathamLodgingCLDT 17.09 -2.8
Cheesecake CAKE 40.71 2.7
Chemours CC 18.09 -4.8
ChesapeakeEnPfdCHKpD40.03 -6.8
Chico'sFas CHS 2.88 -7.8
ChinaDistanceEdDL 4.91 -2.2
ChinaMobile CHL 41.91 -1.4
ChinaPetrol SNP 62.47 -2.2
ChinaRecyclingCREG 0.33 -8.1
ChinaSXTPharmSXTC 2.18 -2.0
ChinaTelecom CHA 43.87 -1.9
ChinaUnicom CHU 9.62 -1.7
ChunghwaTel CHT 33.96 -0.7
CimarexEnergyXEC 46.75 -6.8
CinerRscs CINR 16.55 -2.3
ClearChannelOutdrCCO 2.79 -3.6
ClearwaterPaperCLW 15.25-13.8
ClovisOncologyCLVS 8.77-15.9
CommScope COMM13.88 -1.6
CommunityHlthSysCYH 1.97 -2.4
CommVaultSystemsCVLT 43.99 -2.2
ConchoRscs CXO 72.98-22.2
ContangoO&GMCF 1.25 -4.5
ContinentalRscsCLR 33.68 -7.8
ConturaEnergyCTRA 32.95 -7.4
CoreLabs CLB 46.08 -7.6
CrineticsPharmCRNX 19.68 -1.0
Datasea DTSS 1.11 -9.5
DesignerBrandsDBI 16.88 -7.2
DouYuIntl DOYU 8.85 -4.5
EOG Rscs EOG 79.45 -5.6
EQM MidstreamEQM 36.06 -0.4
EagleBancorp EGBN 38.46 -4.2
EarthstoneEnerESTE 3.80-10.3
EmeraldExpo EEX 9.91 -6.1
EnduranceIntl EIGI 4.13 11.6
Enerplus ERF 6.11 -7.6
Equillium EQ 3.85 -3.7
Equinor EQNR 17.31 -2.2
EquitransMdstmETRN 15.63 -2.7
EssaPharma EPIX 1.78-16.0
EvolentHealthEVH 6.35 -6.5
EvolutionPetrolEPM 5.81 -0.5
Express EXPR 2.26 -8.1
FTS Intl FTSI 3.15-18.952-Wk %
Stock Sym Hi/Lo Chg
Zoetis ZTS 117.03 0.7
Zynga ZNGA 6.65 0.2
Lows
AGBAAcqnRt AGBAR 0.08 -6.2
AU Optronics AUO 2.48 -3.1
AbeonaTherapWtABEOW 0.20 65.0
Abiomed ABMD197.81-26.5
AbraxisPetrol AXAS 0.77 -9.2
AclarisTherap ACRS 1.11 -5.5
AcordaTherapACOR 6.03-12.4
Adamis ADMP 0.93-13.9
AdaptimmuneTherADAP 2.85-10.3
Advaxis ADXS 0.47-16.2
AeriePharm AERI 21.18 -1.1
AeroVironmentAVAV52.72 -3.5
AerpioPharm ARPO 0.74 -6.9
AffiliatedMgrsAMG 81.75 -3.6
Akerna KERN 8.89-14.9
AlleghenyTechsATI 20.83 -3.8
AlterityTherapATHE 0.92 -3.0
AltisourceAssetAAMC 7.60-15.5
AltusMidstreamALTM 2.96 -6.5
AmerEagle AEO 16.00 -7.9
AmEqtyLf AEL 23.73 -7.1
AnchianoTherapANCN 2.73 -4.7
AnteroMidstreamAM 8.20 -7.6
Apache APA 22.60 -1.2
ApolloEnd APEN 2.70 2.6
AquestiveTherapAQST 3.23 -4.4
ArcadiaBiosci RKDA 1.90 -7.8
ArchCoal ARCH77.92-11.9
ArmstrongFlooringAFI 7.65 -7.2
AscenaRetail ASNA 0.36-17.9
AtaraBiotherapATRA13.76 -2.9
AtlasAir AAWW33.73-24.6
Atreca BCEL 12.60 1.2
Aware AWRE 2.78 -1.8
AxcellaHealth AXLA 6.10-16.6
BancoBilbaoVizBBVA 4.96 -2.5
BancoSantanderSAN 4.14 -1.7
BankFinancial BFIN 13.12 -2.1
BedBath BBBY 8.98 -7.3
BelFuse B BELFB13.21-18.1
BelFuse A BELFA12.39-19.6
BiglariB BH 86.41 -4.3
BiglariA BH.A445.00 -2.6
BioPharmX BPMX 0.35 -9.7
BloominBrandsBLMN16.98 0.7
BoingoWirelessWIFI 14.16 -5.4
BridgelineDigitalBLIN 1.81 -2.7
Briggs&StrattonBGG 9.23 -2.9
BrightSphere BSIG 9.94 -6.6
CONSOL EnergyCEIX 20.10 -4.0
CabotOil COG 18.39 -2.2
Caleres CAL 16.43-11.452-Wk %
Stock Sym Hi/Lo Chg
ReinsuranceGrpDebRZA 27.80 0.3
Repligen RGEN 99.25 1.2
ResMed RMD 133.17 2.2
RetailValue RVI 38.59 0.6
RexfordIndlRealtyREXR 42.73 2.2
RubiconProjectRUBI 10.40 35.7
RubiconTech RBCN 9.57 3.9
S&P Global SPGI 262.83 5.0
SCETrVI5%PfdLSCEpL23.74 ...
SaulCentersPfdDBFSpD25.57 0.1
SelectiveIns SIGI 80.04 4.0
ShakeShack SHAK 76.81 0.5
SherwinWilliamsSHW523.26 ...
Shopify SHOP350.79 7.4
SimulationsPlusSLP 41.95 7.5
SkylineChampSKY 32.44 5.3
Smith&NephewSNN 47.05 2.8
SolarEdgeTechSEDG 69.00 1.9
Southern SO 57.37 1.4
SpirePfdA SRpA 27.94 -0.3
St.Joe JOE 19.65 -3.7
StanleyBlackDebSWJ 26.15 0.6
StifelFinlPfdB SFpB 27.70 -0.4
SummitHotelPfdEINNpE26.14 0.3
SundialGrowersSNDL 13.22-34.8
SunPower SPWR16.04 24.2
SyndaxPharmSNDX 10.17 -0.5
TaylorMorrisonTMHC22.99 1.6
Telaria TLRA 9.30 9.9
Teleflex TFX 366.79 6.4
TopBuild BLD 89.87 5.7
TribuneMediaATRCO 46.58 0.1
TriplePtVent TPVG 15.37 2.8
TuscanHldgsIITHCA 9.85 0.7
TuscanIIUn THCAU10.14 -0.3
Twitter TWTR43.48 -0.5
UFP Tech UFPT 46.42 1.1
UMH PropPfdDUMHpD25.03 0.1
USCellularNts64UZC 27.02 ...
USD PartnersUSDP 11.95 -0.3
UnionPacific UNP 180.54 -2.7
UnivDisplay OLED218.15 -1.0
VeriskAnalyticsVRSK155.50 0.8
VirnetX VHC 8.47-12.9
VivintSolar VSLR 9.02 5.3
W.P.Carey WPC 87.35 0.4
WellsFargoPfdWWFCpW26.48 -0.1
WellsFargoPfdLWFCpL1403.000.8
WestPharmSvcsWST 139.59 ...
WesternAllianDebWALA27.01 0.5
WesternUnionWU 21.25 0.4
WillisTowers WLTW200.93 0.4
YamanaGold AUY 3.21 7.5
YumBrands YUM 119.72 3.9
ZimmerBiometZBH 138.82 1.8
ZionsBancorpPfdHZBpH 26.11 ...52-Wk %
Stock Sym Hi/Lo Chg
LadenburgNts29LTSH 26.45 1.8
LatticeSemi LSCC 20.90 -0.2
Leidos LDOS85.47 1.6
LibertyFormOne CFWONK40.57 1.0
LibertyFormOne AFWONA38.57 1.2
LindbladExpedLIND 19.20 -1.8
LivePerson LPSN 35.09 1.7
MI Homes MHO 36.42 2.0
MainStreetCapMAIN42.92 0.1
ManTechIntl MANT71.90 4.3
MaverixMetalsMMX 5.49 7.6
McKesson MCK149.99 6.7
MetaFinancialCASH31.61 -1.1
MetLife MET 51.16 -2.2
MitchamIndustriesMIND 4.42 -1.7
MonmouthRE PfdCMNRpC25.08 0.6
MonocleAcqn MNCLU10.38 -0.1
MonolithicPowerMPWR161.50 1.1
Moody's MCO220.68 0.8
MorganStanleyPfdKMSpK27.75 0.5
MorganStanleyPfd1MSpI 28.23 0.9
NICE NICE155.76 0.3
NIC EGOV23.45 24.8
NRC Wt NRCG.WS 2.12 2.4
NanoStringTechNSTG34.78-12.9
NatlRurUtilNt2064NRUC27.56 0.1
NatlStoragePfdANSApA26.40 ...
Nelnet NNI 64.04 1.7
NeoGenomicsNEO 25.98 6.1
NYComBncpPfdANYCBpA28.60 0.8
NewMarket NEU 470.98 5.5
NextCure NXTC 24.92 1.3
NiaMoPwr pfCNMKpC104.12 7.9
NiSourcePfdB NIpB 27.83 0.5
NiSource NI 30.34 1.2
NovaGoldRscsNG 6.60 6.8
Novocure NVCR86.58 3.1
ONEOK OKE 72.38 1.3
OaktreeAcqn OAC.U10.21 -0.5
OaktreeCapitalOAK 51.01 0.4
OdonateTherapODT 42.88 3.6
OneMain OMF 43.28 ...
OrmatTech ORA 67.08 -0.1
OwlRock ORCC 16.45 0.3
PSBusParksPfdXPSBpX25.87 -0.3
ParPacific PARR23.52 -1.2
PennyMacPfdBPMTpB26.65 -0.3
Perficient PRFT 38.00 11.0
PilgrimPride PPC 29.73 8.3
PopularCapPfdBPOPM26.75 -0.4
PublicStoragePfCPSApC26.10 ...
PublicStoragePfHPSApH27.37 -0.1
QIWI QIWI 22.55 -3.0
QTSRealtyPfdBQTSpB113.55 -0.4
Qudian QD 9.21 -5.8
QwestNts2053CTY 24.09 0.8
RegionsFinPfdBRFpB 28.59 0.652-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg
FairIsaac FICO 371.81 3.6
FarPointAcqnUnFPAC.U10.75 0.5
FedRealtyInvPfdCFRTpC25.45 0.4
FirstRepBkPfdHFRCpH25.27 ...
FirstRepBkPfdIFRCpI 26.22 0.8
FirstSolar FSLR 69.24 3.6
FirstUnited FUNC 21.88 -1.9
FirstService FSV 108.24 1.3
Fiserv FISV 107.06 -0.7
Five9 FIVN 61.42 16.6
FordMotor6.2%NtFpB 27.19 -0.9
FormFactor FORM19.90 7.1
FortressBioPfdAFBIOP21.80 -0.7
FulgentGeneticsFLGT 8.46 13.5
GDS HoldingsGDS 43.15 -2.4
GOL Linhas GOL 23.30 4.7
GabelliDivPfdHGDVpH25.88 0.1
GeneralMotorsGM 41.90 -0.5
GladstoneCommPfAGOODP27.69 1.0
Glaukos GKOS 84.65 2.7
GlobalWaterRscsGWRS13.33 5.1
Globant GLOB112.33 4.0
GoldmanSachsPfNGSpN 27.33 0.3
Grifols GRFS 23.03 -0.4
HallmarkFin HALL 15.96 -2.0
HancockNts2045HWCPL26.86 1.0
HanoverIns THG 131.96 0.1
Headhunter HHR 19.95 9.7
Hill-Rom HRC 109.18 1.2
DR Horton DHI 48.02 2.4
IAA IAA 47.99 0.3
ICF Intl ICFI 86.38 -3.4
icad ICAD 7.45 7.2
IndepRealty IRT 13.16 5.3
InnovSolSuprtISSC 5.94 -0.2
Inovalon INOV 17.00 13.3
InvRlEst IRET 64.95 1.0
iStar STAR 13.75 2.2
KAR Auction KAR 27.15 -1.3
KLA KLAC143.95 0.3
KellyServices AKELYA28.58 -0.9
KennedyWilsonKW 22.63 4.1
KeyCorpPfdG KEYpK26.33 0.1
KimcoRealtyPfdMKIMpM25.17 ...
KinrossGold KGC 4.48 11.2
Knowles KN 20.99 -1.5
KoninklijkePhilPHG 48.28 1.6
KuraSushiUSAKRUS 19.69 40.1
LadenburgNts27LTSL 24.95 0.352-Wk %
Stock Sym Hi/Lo Chg
CDW CDW120.82 0.3
CMSEnerDeb78CMSA26.95 -1.0
CasellaWaste CWST44.19 -1.7
CentraisElBrasEBR 10.95 5.1
SchwabPfdC SCHWpC27.26 0.1
SchwabPfdD SCHWpD27.25 -0.7
Chemed CHE 411.11 0.3
ChimeraInvPfdACIMpA26.61 -0.5
ChurchillDownsCHDN132.73 5.5
CirrusLogic CRUS60.00 16.4
CitigroupPfdJ CpJ 28.74 0.5
ClarivateAnalyWtCCC.WS 5.60 -3.1
ClarivateAnalyCCC 16.75 -2.6
CleanHarbors CLH 80.06 -2.4
ColonyCapPfdGCLNYpG24.73 0.8
ColonyCapPfdHCLNYpH23.87 1.1
SABESP SBS 14.60 2.4
CompassPfd CODIpB24.60 -0.1
Conmed CNMD93.88 7.4
Corteva CTVA 32.78 5.9
Cosan CZZ 14.99 -1.3
CowenNts2033COWNL26.64 -0.2
CrownHoldingsCCK 66.10 1.9
CypressSemi CY 23.11 ...
DD3AcquisitionDDMX10.09 -0.2
DTE EnergyDebFDTY 28.25 -0.1
DTE EnergyDeb77DTW 26.93 -0.1
DexCom DXCM161.30 -5.5
DigitalRealtyPfJDLRpJ25.90 -0.2
DigitalTurbineAPPS 5.77 2.8
DominionEnerUnDCUD51.07 1.2
DuPont pfB CTApB117.35 0.5
Dynatrace DT 26.37 49.1
eBay Nts2056EBAYL27.21 0.1
EldoradoGold EGO 8.32 7.4
EnbridgeNts2078ENBA26.93 0.4
EnphaseEnergyENPH31.17 6.9
EntergyBds52EAB 27.44 ...
Entergy ETR 107.81 1.3
EntergyLA Bds52ELJ 26.28 -0.1
EntergyLA Bds66ELC 26.16 ...
EntergyMS BdsEMP 26.50 0.1
EntergyTX BdsEZT 27.44 0.1
Equinix EQIX530.72 4.1
EquityCommnwlthEQC 34.19 1.1
Everbridge EVBG104.22 -1.9
Evertec EVTC 37.38 11.8
Exponent EXPO70.19 -1.1
ExtraSpaceSt EXR 114.46 1.652-Wk %
Stock Sym Hi/Lo Chg
Highs
AAON AAON53.27 2.1
ABMIndustriesABM 42.67 -2.4
ACADIA PharmACAD 29.32 16.6
AT&T Nts 2067TBC 27.38 -0.4
ActIIGlbAcqn ACTT 9.82 0.3
AdestoTech IOTS 8.94 -1.6
AdvDrainageSysWMS 35.29 2.5
AegonCapSec AEHAEH 26.23 0.7
AerojetRocketAJRD 49.74 13.7
Afya AFYA 29.37 -6.9
Agilysys AGYS 24.82 -0.7
AirLeasePfdA ALpA 27.23 0.4
AlamoGroup ALG 109.69 11.8
AlamosGold AGI 7.13 8.5
AlgonquinPwrNtAQNA27.92 0.3
AlgonquinNt2079AQNB26.88 0.2
AllstateDeb ALLpB26.78 0.2
Alteryx AYX 133.93 11.9
AlticeUSA ATUS 27.74 5.2
Amedisys AMED141.98 -2.1
AmHomes4RentPfdFAMHpF27.10 -0.6
AmHomes4RentPfdHAMHpH27.69 -0.9
ApolloGlPfdB APOpB26.98 ...
ArchCapitalPfdEACGLP24.65 0.1
ArchCapitalPfdFACGLO25.79 -0.2
ArenaPharm ARNA64.48 -0.5
AresMgmt ARES 29.53 -2.0
AssurGrMunNtAGOpE27.37 0.3
AtmosEnergy ATO 110.45 0.9
AutoNation AN 49.61 -1.0
AvidTechnologyAVID 10.79 -0.4
AvonProductsAVP 4.44 1.9
B2Gold BTG 3.44 5.7
Ball BLL 76.28 4.6
Bandwidth BAND85.83 6.1
BankofAmPfdHHBACpK27.04 0.3
BlackKnight BKI 64.41 -0.2
BluerockResPfdABRGpA26.83 -0.2
BootBarn BOOT 39.59 4.7
Brady BRC 52.51 -0.8
BridgeBioPharmaBBIO 32.81 1.2
BrighthousePfdABHFAP27.33 -1.2
BrunswickNts2049BCpB 26.88 ...
BrunswickNts2049BCpC 26.50 0.5
CACI Intl CACI 219.95 0.4
CAI IntlPfdA CAIpA26.65 0.9
CBRE Group CBRE 56.47 2.8
New Highs and Lows|WSJ.com/newhighs
Senseonics SENS 1.06 -2.7
SharpSpring SHSP 9.11 -3.6
ShoeCarnival SCVL 23.28 -6.4
SilverBowRscsSBOW 9.30-10.2
SOQUIMICH SQM 27.55 -5.7
Sohu.com SOHU12.06 -0.2
SpokHoldings SPOK11.93 -7.1
SproutsFarmersMktSFM 16.46 7.3
StageStores SSI 0.66 -6.1
StateAutoFin STFC 28.46 -5.7
SturmRuger RGR 45.16-19.4
SummitWirelessWISA 0.80 -7.8
SunCokeEnergySXC 7.08 -5.4
SundialGrowersSNDL 7.66-34.8
Synlogic SYBX 5.10 -7.8
Ternium TX 20.56 ...
T2BiosystemsTTOO 0.52 -2.0
TailoredBrandsTLRD 4.43 -7.0
TallgrassEnergyTGE 18.25 -3.9
Tanger SKT 15.26 -2.8
TargetHosp TH 8.30 -1.3
TatTechnologiesTATT 5.35 -2.5
TataMotors TTM 9.21 -4.8
Telefonica TEF 7.47 -1.7
Tellurian TELL 5.75 -6.3
Tenneco TEN 8.14 -9.0
TileShop TTS 2.51 -2.3
TimkenSteel TMST 6.37 -7.7
TItanIntl TWI 3.14 -8.7
TravelCenters TA 14.65 -4.8
TreviTherap TRVI 5.50 -8.5
Trinseo TSE 36.19 -5.9
TrovaGene TROV 1.65 -5.7
Tucows TCX 47.58 -2.2
TurquoiseHill TRQ 0.51 -8.8
22ndCentury XXII 1.36-14.5
TwinDisc TWIN11.29 -5.3
UBS Group UBS 10.84 -2.8
USA Truck USAK 7.95 -0.2
USWellServicesAUSWS 2.39-13.9
UnitedInsuranceUIHC 10.72 -3.5
USComdtyIndxFdUSCI 35.23 -1.5
UrbanOutfittersURBN21.54 -7.6
UrbanTea MYT 0.41 -5.8
Valaris VAL 6.49-17.3
Vedanta VEDL 8.32 -4.4
VenatorMaterialsVNTR 3.49 -7.6
Verso VRS 15.26 -4.8
WPX Energy WPX 9.05-10.3
Waitr WTRH 4.30 -5.7
WandaSports WSG 4.66 -4.9
Weibo WB 36.85 -4.8
Weidai WEI 8.00 -1.2
WhitingPetrolWLL 10.66-38.7
WolverineWwideWWW26.09 -3.1
XeneticBiosci XBIO 2.11 -6.6
ZK Intl ZKIN 1.15 -4.052-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.
Thursday, August 1, 2019Dividend Changes
Dividend announcements from August 1.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Apollo Global Mgmt A APO 6.0 .50 /.46 Q Aug30 /Aug16
Artisan Ptrs Asset Mgmt APAM 7.6 .60 /.55 Q Aug30 /Aug16
Eaton Vance Global Income EVGBC 8.6 .0319 /.0268 M Aug06 /Aug02
Eaton Vance Oaktree Div OKDCC 5.6 .056 /.0258 M Aug06 /Aug02
Eaton Vance TABS 5-to-15Y EVLMC 2.2 .0202 /.0185 M Aug06 /Aug02
Enviva Partners EVA 8.3 .66 /.645 Q Aug29 /Aug15
Littelfuse LFUS 1.2 .48 /.43 Q Sep05 /Aug22
Mondelez Intl Cl A MDLZ 1.9 .285 /.26 Q Oct14 /Sep30
Public Storage Pfd. H PSApH 5.1 .35 /.0875 Q Sep27 /Sep12
Simon Property Group SPG 5.1 2.10 /2.05 Q Aug30 /Aug16
Simon Property Pfd J SPGpJ 6.01.0469 /1.04688 Q Sep30 /Sep16
Viper Energy Partners Un VNOM 6.0 .47 /.38 Q Aug21 /Aug14
Initial
Western Alliance Bancorp WAL ... .25 Aug30 /Aug16
Stocks
TravelCenters of America TA 1:5 /Aug01
Foreign
BP ADR BP 6.3 .615 Q Sep20 /Aug09
Brookfield Bus Partners BBU 0.7 .0625 Q Sep30 /Aug30
Encana ECA 1.7 .01875 Q Sep30 /Sep13
Israel Chemicals ICL 3.7 .20008 Q Sep24 /Sep10
Itau Unibanco Holding ADR ITUB 6.2 .00389 M Sep13 /Aug02
Itau Unibanco Holding ADR ITUB 6.2 .20969 Sep03 /Aug19
Janus Henderson Group JHG 7.5 .36 Q Aug28 /Aug12
Jerash Holdings (US) JRSH 2.9 .05 Q Aug19 /Aug11
Lloyds Banking Group ADR LYG 6.6 .05487 SA Sep23 /Aug12
North Amer Construction NOA 0.5 .0152 Q Oct04 /Aug31
Perrigo PRGO 1.6 .21 Q Sep17 /Aug30
RenaissanceRe Hldgs RNR 0.7 .34 Q Sep30 /Sep13
Scorpio Tankers STNG 1.6 .10 Q Sep27 /Sep10
TIM Participacoes ADR TSU .20107 Nov21 /Aug13
Special
Owl Rock Capital ORCC 7.8 .02 Nov15 /Sep30
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and
ratio; SO: spin-off.NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 49.27 -0.57 21.9
American Funds Cl A
AmcpA p 31.99 -0.38 15.3
AMutlA p 41.69 -0.28 12.2
BalA p 27.45 -0.06 11.4
BondA p 13.22 +0.09 6.7
CapIBA p 60.77 -0.10 9.7
CapWGrA 48.47 -0.25 14.5
EupacA p 52.26 -0.17 16.0
FdInvA p 59.21 -0.52 15.0
GwthA p 50.14 -0.45 17.3
HI TrA p 10.11 -0.01 9.2
ICAA p 38.09 -0.37 13.6
IncoA p 22.53 -0.03 10.8
N PerA p 44.79 -0.08 18.9
NEcoA p 45.53 -0.35 17.3
NwWrldA 67.37 -0.42 17.5
SmCpA p 56.50 -0.34 20.5
TxExA p 13.30 +0.01 5.8
WshA p 45.88 -0.37 14.9
NetYTD
Fund NAV Chg %Ret
Baird Funds
AggBdInst 11.16 +0.08 7.7
CorBdInst 11.49 +0.07 8.1
BlackRock Funds
HiYldBd Inst7.66 ... 11.0
BlackRock Funds A
GlblAlloc p 18.71 ... 10.0
BlackRock Funds III
iShS&P500IdxK350.98-3.16 19.1
BlackRock Funds Inst
EqtyDivd 19.54 -0.16 15.8
GlblAlloc 18.83 ... 10.2
MultiAstIncome10.85 ... 10.3
StratIncOpptyIns9.92 ... 5.4
Bridge Builder Trust
CoreBond 10.42 +0.07 6.6
CorePlusBond10.32 +0.06 6.8
Intl Eq 11.21 -0.01 12.6
Del Invest Instl
Value 21.61 -0.21 11.4
Dimensional FdsNetYTD
Fund NAV Chg %Ret
5GlbFxdInc 10.92 ... 3.5
DFARlEst 39.26 ... 21.1
EmgMktVa 27.16 -0.37 1.3
EmMktCorEq20.13 -0.25 5.4
IntlCoreEq 12.66 -0.03 10.1
IntlVal 16.47 -0.11 5.8
IntSmCo 17.50 ... 10.4
IntSmVa 17.67 -0.03 6.9
LgCo 22.80 -0.21 19.1
TAUSCoreEq218.80 -0.27 17.9
US CoreEq124.14 -0.31 18.4
US CoreEq222.15 -0.32 17.6
US Small 33.45 -0.68 13.0
US SmCpVal32.20 -0.94 7.8
US TgdVal 21.88 -0.58 11.1
USLgVa 36.08 -0.62 13.5
Dodge & Cox
Balanced 100.25-0.77 11.5
GblStock 12.28 -0.07 11.3
Income 14.04 +0.06 7.6
Intl Stk 40.35 -0.15 9.3Thursday, August 1, 2019Mutual 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.Stock 188.44-2.63 14.0
DoubleLine Funds
CoreFxdIncmI NA ... NA
TotRetBdI NA ... NA
Edgewood Growth Instituti
EdgewoodGrInst35.28 +0.07 22.5
Fidelity
500IdxInstPrem102.74-0.92 19.2
ExtMktIdxInstPre62.60 -0.89 19.7
IntlIdxInstPrem40.51 -0.08 11.7
MidCpInxInstPrem22.55 -0.30 21.5
SAIUSLgCpIndxFd15.94 -0.15 19.1
SerLTTreBdIdx9.49 +0.17 13.1
SmCpIdxInstPrem19.92 -0.30 16.0
TMktIdxInstPrem83.81 -0.83 19.3
USBdIdxInstPrem11.88 +0.08 7.0
Fidelity Advisor I
NwInsghtI 32.81 -0.25 21.6
Fidelity Freedom
FF2020 15.84 -0.04 11.0
FF2025 13.82 -0.04 11.7
FF2030 17.09 -0.08 12.8
Freedom2020 K15.82 -0.04 11.0
Freedom2025 K13.80 -0.04 11.7
Freedom2030 K17.07 -0.08 12.8
Freedom2035 K14.21 -0.09 13.9
Freedom2040 K9.90 -0.08 14.2
Fidelity Invest
Balanc 23.62 -0.10 15.4
BluCh 102.22-0.83 21.7
Contra 13.22 -0.08 21.1
ContraK 13.24 -0.07 21.3
CpInc r 10.04 -0.04 13.8
GroCo 19.80 -0.13 23.6
GrowCoK 19.82 -0.14 23.6InvGrBd 11.51 +0.06 7.8
LowP r 48.28 -0.75 11.3
Magin 10.84 -0.03 22.2
OTC 12.37 -0.08 24.3
Puritn 22.14 -0.05 13.8
SrsEmrgMkt18.56 -0.22 13.0
SrsGroCoRetail17.53 -0.11 24.1
SrsIntlGrw 16.22 -0.02 21.0
SrsIntlVal 9.36 -0.03 8.8
TotalBond 10.86 +0.06 8.0
Fidelity SAI
TotalBd 10.63 +0.06 7.9
First Eagle Funds
GlbA 57.73 -0.15 13.4
FPA Funds
FPACres 32.97 -0.44 13.7
Franklin A1
CA TF A1 p 7.62 +0.02 7.4
IncomeA1 p 2.29 -0.02 10.8
FrankTemp/Frank Adv
IncomeAdv 2.27 -0.02 11.0
FrankTemp/Franklin A
Growth A p109.37-1.02 21.5
RisDv A p 66.76 -0.66 21.3
FrankTemp/Franklin C
Income C t 2.32 -0.02 10.3
FrankTemp/Temp A
Growth A p21.76 -0.08 5.0
FrankTemp/Temp Adv
GlBondAdv p11.27 -0.06 3.8
Guggenheim Funds Tru
TotRtnBdFdClInst27.29 +0.15 4.3
Harbor Funds
CapApInst 75.09 -0.40 21.2Harding Loevner
IntlEq NA ... NA
Invesco Funds A
EqIncA 10.29 -0.09 13.7
Invesco Funds Y
DevMktY NA ... NA
JPMorgan R Class
CoreBond NA ... NA
CorePlusBd NA ... NA
Lord Abbett A
ShtDurIncmA p NA ... NA
Lord Abbett F
ShtDurIncm NA ... NA
Metropolitan West
TotRetBd NA ... NA
TotRetBdI NA ... NA
TRBdPlan NA ... NA
MFS Funds Class I
ValueI 41.93 -0.44 19.5
MFS Funds Instl
IntlEq 26.02 +0.06 16.2
Nuveen Cl I
HYMunBd 17.84 +0.01 8.9
Oakmark Funds Invest
EqtyInc r 30.22 -0.29 12.4
Oakmark 79.03 -1.58 15.7
OakmrkInt 22.49 -0.05 9.9
Old Westbury Fds
LrgCpStr 14.75 -0.10 16.6
Parnassus Fds
ParnEqFd 47.18 -0.40 21.4
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset 11.63 -0.04 7.4ShortT 9.80 -0.01 2.0
TotRt 10.40 +0.08 6.9
PIMCO Funds A
IncomeFd NA ... NA
PIMCO Funds I2
Income NA ... NA
PIMCO Funds Instl
IncomeFd NA ... NA
Price Funds
BlChip 117.05-0.68 21.9
EqInc 31.29 -0.36 15.9
EqIndex 78.74 -0.71 19.0
Growth 69.49 -0.41 21.7
HelSci 77.85 +0.12 16.2
InstlCapG 42.55 -0.32 19.2
IntlStk 17.35 +0.01 15.9
MCapVal 27.22 -0.32 11.6
MidCap 95.21 -1.15 24.7
N Inc 9.66 +0.06 7.4
NHoriz 63.50 -0.46 31.7
OverS SF r 10.21 -0.03 9.8
R2020 22.02 -0.06 12.7
R2025 17.55 -0.05 13.7
R2030 25.57 -0.10 14.7
R2035 18.76 -0.08 15.4
R2040 26.70 -0.14 15.9
Value 36.09 -0.23 18.1
PRIMECAP Odyssey Fds
AggGrowth r45.02 -0.64 17.5
Growth r 39.13 -0.80 12.7
Stock r 33.13 -0.41 15.2
Schwab Funds
S&P Sel 45.65 -0.41 19.2
TSM Sel r 51.97 -0.51 19.3TIAA/CREF Funds
BdIdxInst 11.08 +0.07 6.9
VANGUARD ADMIRAL
500Adml 272.84-2.44 19.2
BalAdml 37.32 -0.11 14.4
CAITAdml 12.09 +0.02 5.7
CapOpAdml r151.26-1.58 14.6
EMAdmr 34.44 -0.46 9.4
EqIncAdml 74.96 -0.74 14.4
ExplrAdml 95.53 -1.19 22.8
ExtndAdml90.17 -1.28 19.7
GNMAAdml10.54 +0.04 4.7
GrwthAdml85.53 -0.52 24.5
HlthCareAdml r82.62 +0.28 7.5
HYCorAdml r5.86 ... 11.5
InfProAd 26.02 +0.10 6.8
IntlGrAdml 92.34 -0.11 16.6
ITBondAdml11.80 +0.10 8.9
ITIGradeAdml10.01 +0.07 8.7
LTGradeAdml10.91 +0.14 16.7
MidCpAdml206.99-2.76 21.9
MuHYAdml11.72 +0.02 7.2
MuIntAdml14.48 +0.03 5.8
MuLTAdml 11.92 +0.02 6.9
MuLtdAdml11.10 +0.01 3.4
MuShtAdml15.86 ... 1.8
PrmcpAdml r138.58-1.39 14.6
RealEstatAdml126.01-0.02 21.2
SmCapAdml74.83 -1.21 19.1
SmGthAdml65.96 -0.74 24.9
STBondAdml10.57 +0.04 3.9
STIGradeAdml10.72 +0.02 4.5
TotBdAdml11.01 +0.08 7.1
TotIntBdIdxAdm23.20 +0.02 7.7
TotIntlAdmIdx r27.67 -0.11 10.7TotStAdml 73.37 -0.72 19.2
TxMCapAdml152.45-1.47 19.8
TxMIn r 13.10 -0.02 11.2
USGroAdml107.43-0.68 23.6
ValAdml 43.12 -0.51 14.5
WdsrllAdml63.63 -0.78 16.6
WellsIAdml64.96 +0.14 11.4
WelltnAdml71.97 -0.25 13.8
WndsrAdml69.95 -1.26 15.2
VANGUARD FDS
DivdGro 29.71 -0.19 22.4
INSTTRF202023.45 -0.03 11.5
INSTTRF202523.82 -0.06 12.5
INSTTRF203024.04 -0.08 13.2
INSTTRF203524.25 -0.10 13.8
INSTTRF204024.46 -0.13 14.5
INSTTRF204524.60 -0.15 14.9
INSTTRF205024.63 -0.15 14.9
IntlVal 35.14 -0.20 9.5
LifeCon 20.44 +0.01 10.7
LifeGro 33.92 -0.17 14.0
LifeMod 27.57 -0.07 12.3
PrmcpCor 26.93 -0.32 15.1
STAR 26.81 -0.08 13.8
TgtRe2015 15.26 ... 10.1
TgtRe2020 31.92 -0.04 11.5
TgtRe2025 19.14 -0.05 12.5
TgtRe2030 34.88 -0.12 13.2
TgtRe2035 21.41 -0.09 13.8
TgtRe2040 36.96 -0.20 14.4
TgtRe2045 23.21 -0.14 14.8
TgtRe2050 37.35 -0.23 14.9
TgtRet205540.53 -0.26 14.8
TgtRetInc 13.78 +0.01 9.1TotIntBdIxInv11.60 +0.01 7.6
WellsI 26.82 +0.06 11.4
Welltn 41.67 -0.15 13.7
WndsrII 35.86 -0.44 16.5
VANGUARD INDEX FDS
500 272.83-2.45 19.1
SmValAdml55.38 -1.14 14.2
TotBd2 10.97 +0.08 7.0
TotIntl 16.54 -0.07 10.6
TotSt 73.34 -0.72 19.2
VANGUARD INSTL FDS
BalInst 37.32 -0.12 14.4
DevMktsIndInst13.12 -0.01 11.3
DevMktsInxInst20.51 -0.02 11.3
ExtndInst 90.16 -1.29 19.8
GrwthInst 85.54 -0.51 24.5
InPrSeIn 10.60 +0.04 6.8
InstIdx 267.73-2.40 19.2
InstPlus 267.75-2.40 19.2
InstTStPlus63.76 -0.62 19.3
MidCpInst 45.73 -0.60 21.9
MidCpIstPl225.52-2.99 21.9
SmCapInst 74.83 -1.21 19.1
STIGradeInst10.72 +0.02 4.5
STIPSIxins 24.79 +0.04 3.5
TotBdInst 11.01 +0.08 7.1
TotBdInst210.97 +0.08 7.1
TotBdInstPl11.01 +0.08 7.1
TotIntBdIdxInst34.82 +0.04 7.7
TotIntlInstIdx r110.65-0.44 10.7
TotItlInstPlId r110.67-0.44 10.7
TotStInst 73.39 -0.71 19.3
ValueInst 43.12 -0.51 14.5
Western Asset
CorePlusBdI NA ... NAData provided byHow 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.
Net
Stock Sym CloseChg
Autohome ATHM85.00 ...
Autoliv ALV69.87 -2.28
ADP ADP164.30-2.22
AutoZone AZO1102.82-20.22
Avalara AVLR82.12 0.64
Avalonbay AVB203.14-5.65
Avangrid AGR51.02 0.47
Avantor AVTR17.24 -0.35
AveryDennisonAVY111.02-3.85
AxaltaCoatingAXTA28.84 -0.79
BB&T BBT49.63 -1.90
BCE BCE45.92 0.81
BHP GroupBHP52.93 -2.00
BHP GroupBBL45.84 -1.90
BOK Fin BOKF80.03 -3.65
BP BP 39.00 -0.74
BRF BRFS8.80 0.11
BT Group BT 11.82 -0.10
Baidu BIDU109.21-2.49
BakerHughesBHGE25.27 -0.12
sBall BLL74.74 3.26
tBancoBilbaoVizBBVA4.98 -0.13
BancoBradescoBBDO8.08 -0.15
BancodeChileBCH28.56 -0.18
BancSanBrasilBSBR11.04 -0.24
BcoSantChileBSAC28.85 -0.14
tBancoSantanderSAN 4.17 -0.07
BanColombiaCIB 48.16 -1.72
BankofAmericaBAC29.49 -1.19
BankofMontrealBMO73.68 -1.13
BankNY MellonBK 45.97 -0.95
BkNovaScotiaBNS52.98 -0.40
Barclays BCS 7.36 -0.12
BarrickGoldGOLD16.95 0.69
BauschHealthBHC23.85 -0.12
BaxterIntl BAX85.08 1.11
BectonDicknsnBDX252.35-0.45
BeiGene BGNE136.27-1.07
Berkley WRB68.80 -0.59
BerkHathwy ABRK.A 303660 -5006.00
BerkHathwy BBRK.B201.71-3.72
BerryGlobalBERY43.69 -1.36
BestBuy BBY68.27-8.26
BeyondMeatBYND176.04-20.47
Bio-TechneTECH210.980.83
Bio-RadLab ABIO310.37-4.53
Bio-RadLab BBIO.B307.28-16.72
Biogen BIIB243.065.24
BioMarinPharmBMRN81.00 1.68
sBlackKnightBKI 63.17 -0.15
BlackRock BLK451.95-15.73
BlackstoneBX 46.82 -1.16
bluebirdbioBLUE128.15-3.08
Boeing BA334.29-6.89
BookingHldgsBKNG1879.86-6.75
BoozAllen BAH68.95 0.20
BorgWarnerBWA36.25 -1.55
BostonPropsBXP130.34-2.61
BostonSci BSX42.61 0.15
BrightHorizonsBFAM149.91-2.16
Bristol-MyersBMY45.20 0.79
BritishAmTobBTI 37.702.09
Broadcom AVGO285.34-4.65
BroadridgeFinlBR128.471.35
BrookfieldMgtBAM49.31 0.31
BrookfieldInfrBIP 44.33 0.05
Brown&BrownBRO35.89 -0.04
Brown-Forman ABF.A54.24 0.88
Brown-Forman BBF.B55.00 0.19
Bruker BRKR46.64 -1.21
BuckeyePtrsBPL41.70 -0.03
Bunge BG 57.92 -0.51
BurlingtonStrsBURL177.13-3.62
sCBRE GroupCBRE54.50 1.49
CBS A CBS.A50.65 -0.83
CBS B CBS50.62 -0.89
CDK GlobalCDK51.64 -0.23
sCDW CDW118.520.36
CF IndustriesCF 52.352.79
CGI GIB 77.18 0.25
CH RobinsonCHRW81.00 -2.73
CME GroupCME200.606.18
CMS EnergyCMS58.99 1.15
CNA Fin CNA47.15 -0.74
CNH Indl CNHI10.02 -0.09
CNOOC CEO158.88-6.45
CPFLEnergiaCPL17.14 0.25
CRH CRH32.65 -0.71
CSX CSX67.78 -2.62
CVS HealthCVS55.37 -0.50
CableOne CABO1205.96-10.84
tCabotOil COG18.73 -0.43
CadenceDesignCDNS73.04 -0.87
CAE CAE27.29 0.33
CaesarsEntCZR11.80 -0.04
CamdenPropertyCPT103.59-0.12
CampbellSoupCPB42.11 0.77
CIBC CM 77.52 -1.15
CanNtlRlwyCNI 93.47 -1.14
CanNaturalResCNQ24.40 -0.88
CanPacRlwyCP 235.15-3.44
Canon CAJ27.27 0.17
CanopyGrowthCGC31.18 -1.46
CapitalOneCOF91.30 -1.12Net
Stock Sym CloseChg
CardinalHealthCAH46.67 0.94
Carlisle CSL139.96-4.25
CarMax KMX86.30 -1.46
Carnival CCL46.66 -0.57
Carnival CUK45.30 -0.55
CaseysGenStoresCASY162.290.38
Catalent CTLT55.76 -0.73
Caterpillar CAT126.79-4.88
Celanese CE 108.23-3.94
Celgene CELG93.05 1.19
CenovusEnergyCVE 9.09 -0.19
Centene CNC51.35 -0.74
CenterPointEnerCNP29.09 0.08
sCentraisElBrasEBR10.780.52
CenturyLinkCTL12.06 -0.03
CeridianHCMCDAY52.05 -1.26
Cerner CERN71.93 0.28
CharlesRiverLabsCRL133.91-0.63
CharterCommsCHTR384.38-1.00
CheckPointCHKP110.79-1.16
sChemed CHE406.791.40
CheniereEnergyLNG63.75 -1.40
CheniereEnerPtrsCQP44.94 -0.17
Chevron CVX120.74-2.37
Chewy CHWY33.58 0.02
ChinaLifeInsLFC12.45 -0.29
tChinaMobileCHL41.99 -0.61
tChinaPetrolSNP62.79 -1.38
tChinaTelecomCHA43.91 -0.83
tChinaUnicomCHU 9.63 -0.17
Chipotle CMG790.43-5.10
Chubb CB 151.16-1.68
tChunghwaTelCHT34.02 -0.23
Church&DwightCHD74.33 -1.11
Ciena CIEN44.41 -0.81
Cigna CI 167.56-2.36
CincinnatiFinCINF106.29-1.04
Cintas CTAS259.03-1.41
CiscoSystemsCSCO55.39 -0.01
Citigroup C 68.35 -2.81
CitizensFin CFG35.68 -1.58
CitrixSystemsCTXS94.25 0.01
Clorox CLX156.14-6.46
Coca-Cola KO 52.03 -0.60
Coca-Cola EuroCCEP55.54 0.26
Cognex CGNX43.41 -0.60
CognizantTechCTSH66.41 1.27
ColgatePalmCL 71.26 -0.48
ColumbiaSportswrCOLM103.04-2.94
Comcast ACMCSA42.88 -0.29
Comerica CMA68.41-4.79
CommerceBcshrsCBSH59.05 -1.78
sSABESP SBS14.25 0.34
CiaSiderurgicaSID 4.15 -0.12
ConagraBrandsCAG29.14 0.27
tConchoRscs CXO75.97-21.71
ConocoPhillipsCOP58.80 -0.28
ConEd ED 85.93 0.97
ConstBrands ASTZ193.60-3.22
tContinentalRscsCLR34.27-2.90
Cooper COO337.990.59
Copart CPRT76.74 -0.79
Corning GLW29.74 -1.01
sCorteva CTVA31.251.75
CoStar CSGP606.21-9.19
Costco COST274.57-1.06
Coty COTY10.88 -0.03
CoupaSoftwareCOUP136.200.49
Credicorp BAP217.19-0.80
CreditAcceptanceCACC480.142.11
CreditSuisseCS 11.83 -0.24
Cree CREE61.52 -0.66
CrowdStrikeCRWD91.53 2.46
CrownCastleCCI133.840.58
sCrownHoldingsCCK65.23 1.22
Ctrip.com CTRP37.29 -1.69
CubeSmartCUBE34.48 0.53
Cullen/Frost CFR89.95-4.99
Cummins CMI159.73-4.27
sCypressSemiCY 22.96 -0.01
CyrusOne CONE62.104.70
DEF
DISH NetworkDISH32.95 -0.91
DTE EnergyDTE129.051.94
DXC Tech DXC55.13 -0.64
Danaher DHR140.22-0.28
Darden DRI120.88-0.68
DaVita DVA59.34 -0.51
Deere DE161.21-4.44
DellTechC DELL57.69 -0.05
DeltaAir DAL60.32 -0.72
DentsplySironaXRAY53.36 -1.09
DeutscheBankDB 7.61 -0.20
DevonEnergyDVN25.16-1.84
sDexCom DXCM148.32-8.55
Diageo DEO168.841.96
DiamondbkEnerFANG97.40-6.03
DigitalRealtyDLR115.531.17
DiscoverFinSvcsDFS87.62 -2.12
DiscoveryADISCA29.94 -0.37
DiscoveryCDISCK27.83 -0.41
Disney DIS141.85-1.16Net
Stock Sym CloseChg
DocuSign DOCU49.93 -1.79
DolbyLab DLB68.08 -0.02
DollarGeneralDG132.15-1.87
DollarTree DLTR97.69 -4.06
DominionEnerD 75.91 1.62
Domino's DPZ245.831.30
Donaldson DCI 48.90 -1.05
DouglasEmmettDEI 40.25 -0.57
Dover DOV94.39 -2.46
Dow DOW46.85 -1.59
DrReddy'sLabRDY36.58 -0.23
Dropbox DBX23.50 -0.06
DukeEnergyDUK87.50 0.78
DukeRealtyDRE33.01 -0.32
Dunkin' DNKN78.96 -1.20
DuPont DD 71.69 -0.47
ENI E 30.81 -0.50
tEOG Rscs EOG81.07-4.78
EPAM SystemsEPAM193.74-0.05
tEQM MidstreamEQM37.20 -0.15
E*TRADE ETFC47.00 -1.79
EXACT SciEXAS115.03-0.08
EastWestBncpEWBC44.49-3.52
EastmanChemEMN72.48 -2.87
Eaton ETN79.97 -1.51
eBay EBAY41.10 -0.09
Ecolab ECL200.93-0.80
Ecopetrol EC 17.49 -0.44
EdisonInt EIX73.88 -0.66
EdwardsLifeEW215.072.22
ElancoAnimalELAN33.06 0.10
Elastic ESTC97.51 -1.32
ElbitSystemsESLT157.55-2.05
ElectronicArtsEA 94.60 2.10
EmersonElecEMR62.76 -2.12
Enbridge ENB33.64 0.25
Encana ECA 4.48 -0.09
EncompassHealthEHC62.36 -1.48
EnelAmericasENIA8.24 -0.01
EnelChile ENIC4.46 -0.14
EnergyTransferET 14.30 -0.08
Entegris ENTG42.35 -1.16
sEntergy ETR106.961.34
EnterpriseProdEPD29.89 -0.22
Equifax EFX138.20-0.89
sEquinix EQIX522.7520.65
tEquinor EQNR17.41 -0.40
EquityLife ELS125.651.40
EquityResdntlEQR79.58 0.69
ErieIndemnity AERIE221.08-1.69
EssexProp ESS304.882.66
EsteeLauderEL 182.76-1.43
Etsy ETSY68.14 1.12
EuronetWorldwideEEFT158.172.26
EverestRe RE 244.33-2.31
Evergy EVRG60.57 0.08
EversourceEnerES 76.54 0.68
Exelixis EXEL20.39 -0.88
Exelon EXC44.40 -0.66
Expedia EXPE131.41-1.33
ExpeditorsIntlEXPD73.32 -3.03
sExtraSpaceStEXR114.151.76
ExxonMobilXOM72.46 -1.90
F5NetworksFFIV144.76-1.96
FMC FMC85.06 -1.36
Facebook FB 192.73-1.50
FactSet FDS279.432.13
sFairIsaac FICO359.8112.39
Farfetch FTCH20.01 -0.09
Fastenal FAST29.63 -1.17
FederalRealtyFRT130.59-1.42
FedEx FDX163.31-7.22
Ferrari RACE163.001.92
FiatChryslerFCAU13.00 -0.19
FidNatlFin FNF43.25 0.37
FidNatlInfo FIS131.21-2.04
FifthThirdBncpFITB28.37 -1.32
58.com WUBA55.58 -0.80
FirstAmerFinFAF57.87 0.05
FirstRepBankFRC95.74 -3.62
sFirstSolar FSLR66.83 2.34
FirstEnergyFE 44.38 0.41
sFiserv FISV104.66-0.77
FiveBelow FIVE110.13-7.33
FleetCorTechFLT281.60-2.57
FlirSystemsFLIR49.02 -0.64
Flowserve FLS45.41-4.62
FomentoEconMexFMX89.62 -1.08
FordMotorF 9.31 -0.22
Fortinet FTNT79.02 -1.29
Fortis FTS39.73 0.31
Fortive FTV73.75 -2.30
FortBrandsHomeFBHS52.93 -2.01
FoxA FOXA36.89 -0.43
FoxB FOX36.84 -0.36
Franco-NevadaFNV89.96 3.13
FranklinRscsBEN31.51 -1.12
FreeportMcMFCX10.70 -0.36
FreseniusMedFMS34.42 -0.35
GHI
GCI LibertyAGLIBA59.13 -0.60
Galapagos GLPG174.230.83
Gallagher AJG89.97 -0.46
Gaming&LeisureGLPI37.44 -0.27
Gap GPS17.96-1.54
GardnerDenverGDI31.21-1.76
Garmin GRMN76.74 -1.85
Gartner IT 137.41-1.92
GeneralDynamicsGD183.43-2.51
GeneralElecGE 10.08 -0.37
GeneralMillsGIS 54.01 0.90
sGeneralMotorsGM40.15 -0.19
Genesee&WyomingGWR109.65-0.16
Genmab GMAB18.45 0.16
Genpact G 39.73 0.05
Gentex GNTX26.89 -0.53
GenuinePartsGPC94.53 -2.59
Gildan GIL 39.19 -0.18
GileadSciencesGILD65.47 -0.05
GSK GSK41.48 0.20
GlobalPaymentsGPN164.90-3.02
GoDaddy GDDY74.23 0.85
GoldmanSachsGS211.60-8.53
Graco GGG47.44 -0.64
Grainger GWW277.65-13.38
sGrifols GRFS22.68 -0.08Net
Stock Sym CloseChg
GrubHub GRUB66.57 -1.06
GuardantHealthGH 94.47 0.48
Guidewire GWRE103.461.38
HCA HealthcareHCA129.54-3.97
HCP HCP32.75 0.82
HDFC BankHDB114.58-0.40
HD SupplyHDS39.15 -1.36
HP HPQ20.99 -0.05
HSBC HSBC39.72 -0.44
HaemoneticHAE122.550.47
Halliburton HAL21.66-1.34
HanesbrandsHBI15.05-1.04
HartfordFinlHIG56.90 -0.73
Hasbro HAS114.83-6.33
Heico A HEI.A106.120.73
Heico HEI138.011.26
HenryScheinHSIC66.62 0.08
Herbalife HLF40.76 -0.26
Hershey HSY151.69-0.05
Hess HES63.66 -1.18
HewlettPackardHPE14.14 -0.23
Hexcel HXL81.29 -0.30
sHill-Rom HRC107.961.32
Hilton HLT95.25 -1.30
HollyFrontierHFC52.19 2.42
Hologic HOLX50.83 -0.42
HomeDepotHD212.83-0.86
HondaMotorHMC24.82 -0.06
Honeywell HON169.55-2.91
HormelFoodsHRL41.23 0.24
sDR Horton DHI47.05 1.12
HostHotelsHST17.06 -0.33
HowardHughesHHC131.98-3.02
Huazhu HTHT31.50 -1.26
Hubbell HUBB127.68-2.20
HubSpot HUBS177.75-0.97
Humana HUM298.191.44
JBHunt JBHT101.22-0.89
HuntingtonBcshsHBAN13.57 -0.68
HuntingIngallsHII 215.01-13.29
HutchisonChinaHCM20.73 -0.18
HyattHotelsH 76.49 -0.86
sIAA IAA46.88 0.13
IAC/InterActiveIAC238.74-0.31
ICICI Bank IBN11.92 -0.29
IdexxLab IDXX268.30-13.75
IHS MarkitINFO64.04 -0.38
ING Groep ING10.55 -0.55
Invesco IVZ 18.02-1.17
IPG PhotonicsIPGP125.97-5.04
IQVIA IQV158.21-0.96
IcahnEnterprisesIEP77.41 -0.22
Icon ICLR154.81-1.36
IDEX IEX168.11-0.11
IllinoisToolWksITW151.41-2.82
Illumina ILMN301.662.28
ImperialOilIMO26.84 -0.55
Incyte INCY84.85 -0.07
Infosys INFY11.26 -0.06
Ingersoll-RandIR 121.73-1.93
Insulet PODD122.56-0.38
Intel INTC49.50 -1.05
ICE ICE89.20 1.34
InterContinentlIHG68.34 -1.81
IBM IBM150.322.08
IntlFlavors IFF143.10-0.89
IntlPaper IP 42.72 -1.19
Interpublic IPG22.25 -0.67
Intuit INTU277.960.65
IntuitiveSurgicalISRG523.954.44
InvitatHomesINVH27.45 -0.02
IonisPharmaIONS66.07 0.21
iQIYI IQ 17.86 -0.73
IronMountainIRM30.83 1.42
IsraelChemicalsICL 5.35 -0.09
ItauUnibancoITUB9.09 -0.06
JKL
JD.com JD 28.61 -1.30
JPMorganChaseJPM112.94-3.06
JackHenry JKHY140.470.77
JacobsEnggJEC80.57 -1.94
JamesHardieJHX13.80 0.10
JazzPharmaJAZZ141.502.12
JefferiesFinJEF20.58 -0.75
J&J JNJ130.290.07
JohnsonControlsJCI 42.01 -0.43
JonesLangJLL146.570.88
JuniperNetworksJNPR26.58 -0.44
tKB Fin KB 35.66 -0.51
KKR KKR25.69 -1.06
sKLA KLAC136.770.45
KSCitySouthernKSU121.66-2.08
Kellogg K 63.635.41
Kemper KMPR86.12 -1.90
KeurigDrPepperKDP28.15 0.01
KeyCorp KEY17.32-1.05
KeysightTechsKEYS89.59 0.07
KilroyRealtyKRC78.29 -1.17
KimberlyClarkKMB135.24-0.41
KimcoRealtyKIM19.00 -0.21
KinderMorganKMI20.77 0.15
KirklandLakeGoldKL 44.663.37
Knight-SwiftKNX34.34 -1.50
Kohl's KSS49.65-4.21
sKoninklijkePhilPHG47.56 0.77
KoreaElcPwrKEP11.24 -0.49
KraftHeinzKHC32.53 0.52
Kroger KR 21.52 0.36
LATAMAirlinesLTM 9.47 -0.15
L Brands LB 24.31-1.64
LINE LN 32.12 0.31
LKQ LKQ26.15 -0.78
LPL FinancialLPLA80.30 -3.57
L3HarrisTechLHX204.85-2.75
LabCpAm LH 166.00-1.52
LamResearchLRCX205.76-2.85
LamarAdv LAMR79.81 -1.11
LambWestonLW 66.55 -0.37
LasVegasSandsLVS58.80 -1.64
Lear LEA121.88-4.90
sLeidos LDOS83.41 1.31
Lennar A LEN48.50 0.93
Lennar B LEN.B38.79 0.79
LennoxIntl LII 254.12-2.36
LibertyBroadbandALBRDA97.98 -0.21
LibertyBroadbandCLBRDK99.48 -0.03Net
Stock Sym CloseChg
LibertyGlobal ALBTYA26.40 -0.27
LibertyGlobal CLBTYK25.83 -0.21
sLibertyFormOne AFWONA37.93 0.45
sLibertyFormOne CFWONK39.77 0.39
LibertySirius BLSXMB42.002.43
LibertySirius CLSXMK41.99 0.13
LibertySirius ALSXMA41.76 0.13
LibertyPropertyLPT52.29 -0.01
EliLilly LLY110.511.56
LincolnNationalLNC59.82-5.52
Linde LIN190.42-0.86
LiveNationEntLYV 71.25 -0.81
LloydsBankingLYG 2.50 -0.07
LockheedMartinLMT363.090.92
Loews L 52.87 -0.67
LogitechIntlLOGI40.99 -0.25
Lowe's LOW99.49 -1.91
lululemon LULU185.45-5.64
Lyft LYFT59.77 -1.10
LyondellBasellLYB 81.49 -2.20
MN
M&T Bank MTB155.76-8.49
MGM ResortsMGM29.40 -0.62
MPLX MPLX29.40 0.05
MSCI MSCI225.33-1.91
Macy's M 21.21-1.52
MadisonSquGardenMSG289.59-0.45
MagellanMidMMP66.77 0.63
MagnaIntl MGA48.55 -1.87
ManulifeFinMFC17.48 -0.60
MarathonOilMRO13.53 -0.54
MarathonPetrolMPC55.36 -1.03
Markel MKL1119.966.03
MarketAxessMKTX340.303.26
Marriott MAR136.87-2.19
Marsh&McLenMMC98.61 -0.19
MartinMariettaMLM244.49-3.26
MarvellTechMRVL25.65 -0.61
Masco MAS39.16 -1.61
Masimo MASI153.75-4.10
MastercardMA274.161.89
MatchGroupMTCH75.44 0.15
MaximIntProductsMXIM57.01 -2.18
McCormickMKC157.45-1.09
McCormickVtgMKC.V158.500.79
McDonaldsMCD211.250.53
sMcKesson MCK148.259.30
MedicalPropMPW17.85 0.35
Medtronic MDT102.370.43
MelcoResortsMLCO21.79 -0.68
MellanoxTechMLNX112.00-0.62
MercadoLibreMELI626.455.03
Merck MRK83.69 0.70
sMetLife MET48.33 -1.09
MettlerToledoMTD760.794.04
MicroFocusMFGP20.97 0.11
MicrochipTechMCHP91.60 -2.82
MicronTechMU 43.60 -1.29
Microsoft MSFT138.061.79
MidAmAptMAA120.742.90
Middleby MIDD131.67-2.71
MitsubishiUFJMUFG4.92 -0.05
MizuhoFin MFG2.90 0.06
MobileTeleSysMBT8.00 -0.17
MohawkIndsMHK122.39-2.30
MolinaHealthcareMOH130.24-2.54
MolsonCoors ATAP.A66.00 0.80
MolsonCoors BTAP52.49 -1.50
Mondelez MDLZ53.63 0.14
MongoDB MDB143.660.44
sMonolithicPowerMPWR149.751.59
MonsterBevMNST63.46 -1.01
sMoody's MCO216.051.71
MorganStanleyMS 42.93 -1.63
MorningstarMORN150.95-1.03
Mosaic MOS25.08 -0.11
MotorolaSolMSI164.76-1.20
Mylan MYL20.32 -0.58
sNICE NICE153.120.40
NRG EnergyNRG34.32 0.18
NVR NVR3387.9643.82
NXP Semi NXPI100.00-3.39
Nasdaq NDAQ97.65 1.28
NationalGridNGG51.99 0.55
NatlOilwell NOV22.44-1.38
NatlRetailPropNNN52.40 0.16
NetApp NTAP57.71 -0.78
Netease NTES224.94-5.88
Netflix NFLX319.50-3.49
NeurocrineNBIX95.47 -0.92
NewOrientalEducEDU103.85-0.46
NewResidInvtNRZ15.48 -0.21
NYTimes ANYT35.57 -0.11
NewellBrandsNWL13.43-0.76
NewmontGoldNEM37.15 0.63
NewsCorp BNWS13.34 -0.12
NewsCorp ANWSA13.03 -0.13
NextEraEnergyNEE210.263.09
NielsenHoldingsNLSN22.98 -0.18
Nike NKE83.12 -2.91
sNiSource NI 30.04 0.35
NobleEnergyNBL20.49-1.59
Nokia NOK5.37 -0.04
NomuraHoldingsNMR3.43 0.06
Nordson NDSN138.53-3.13
NorfolkSouthernNSC185.98-5.14
NorthernTrustNTRS94.73 -3.27
NorthropGrumNOC345.02-0.55
NorwegCruiseNCLH48.57 -0.87
Novartis NVS92.31 0.73
NovoNordiskNVO48.57 0.65
sNovocure NVCR85.84 2.62
Nucor NUE53.06 -1.32
Nutrien NTR53.84 -0.97
NVIDIA NVDA164.92-3.80
OPQ
OGE EnergyOGE43.16 0.21
sONEOK OKE70.99 0.91
OReillyAutoORLY374.80-5.96
OccidentalPetrolOXY53.17 1.81
Okta OKTA133.082.25
OldDomFreightODFL166.45-0.53
OldRepublicORI 22.57 -0.24
OmegaHealthcareOHI36.29 -0.01Net
Stock Sym CloseChg
Omnicom OMC79.25 -0.97
ON Semi ON 20.48 -1.03
OpenText OTEX42.40 -0.23
Oracle ORCL55.88 -0.42
Orange ORAN14.73 0.01
Orix IX 71.42 0.08
Oshkosh OSK76.10-7.47
OwensCorningOC 56.39 -1.61
PG&E PCG18.05 -0.08
PNC Fin PNC138.26-4.64
tPOSCO PKX45.81 -1.02
PPG Ind PPG115.67-1.72
PPL PPL29.72 0.09
PRA HealthSciPRAH93.50-6.41
PTC PTC67.81 0.03
tPVH PVH82.80-6.12
Paccar PCAR68.14 -2.00
PackagingCpAmPKG100.08-0.89
PagSeguroDigPAGS45.10 1.62
PaloAltoNtwksPANW225.39-1.15
ParkerHannifinPH172.86-2.22
Paychex PAYX83.88 0.83
PaycomSoftwarePAYC237.88-2.87
PayPal PYPL110.800.40
Pearson PSO10.19 -0.35
PegasystemsPEGA74.76 -0.84
PembinaPipelinePBA36.60 0.31
Pentair PNR38.67 -0.14
Penumbra PEN167.810.21
People'sUtdFinPBCT15.56-0.86
PepsiCo PEP127.14-0.67
PerkinElmerPKI86.18 0.06
Perrigo PRGO52.59 -1.42
tPetroChinaPTR51.93 -1.14
PetroleoBrasilPBR14.72 -0.33
PetroleoBrasilAPBR.A13.27 -0.45
tPfizer PFE38.25 -0.23
PhilipMorrisPM82.45 -1.16
Phillips66 PSX101.99-0.57
sPilgrimPridePPC29.302.24
Pinduoduo PDD22.66 0.39
PinnacleWestPNW91.97 0.75
Pinterest PINS28.30 -0.69
PioneerNatRscsPXD127.56-10.48
PlainsAllAmPipePAA22.96 -0.82
PlanetFitnessPLNT78.03 -0.63
PolarisIndustriesPII 91.85 -2.82
Pool POOL189.05-0.32
PostHoldingsPOST106.76-0.46
PrincipalFinPFG55.70 -2.34
Procter&GamblePG116.73-1.31
ProgressivePGR80.12 -0.86
Prologis PLD80.78 0.17
Proofpoint PFPT126.970.77
PrudentialFinPRU91.09-10.22
Prudential PUK40.92 -0.58
PublicServiceEntPEG57.18 0.03
PublicStoragePSA246.373.61
PulteGroupPHM31.85 0.34
Qiagen QGEN37.22 -0.50
Qorvo QRVO71.34 -1.95
QualcommQCOM71.20 -1.96
QuestDiag DGX101.25-0.83
QurateRetailBQRTEB13.54 -0.63
QurateRetailAQRTEA13.52 -0.62
RS
RELX RELX23.80 0.24
RPM RPM66.12 -1.71
RalphLaurenRL 98.62-5.61
RaymondJamesRJF78.30 -2.37
Raytheon RTN179.58-2.71
RealPage RP 62.35 -0.13
RealtyIncomeO 69.67 0.46
RegencyCtrsREG65.96 -0.74
RegenPharmREGN309.434.67
RegionsFinRF 15.23 -0.70
ReinsGrp RGA152.16-3.76
RelianceSteelRS 98.88 -1.07
RenaissanceReRNR181.830.68
RepublicSvcsRSG88.24 -0.41
sResMed RMD131.552.85
RestaurantBrandsQSR72.78 -0.92
RingCentralRNG140.98-1.00
RioTinto RIO54.53 -2.55
RobertHalfRHI59.07 -1.34
Rockwell ROK155.76-5.02
RogersComm BRCI52.28 0.39
Roku ROKU100.85-2.49
Rollins ROL33.07 -0.46
RoperTech ROP360.89-2.76
RossStoresROST103.57-2.46
RoyalBkCanadaRY 77.77 -1.14
RoyalBkScotlandRBS 5.27 -0.11
RoyalCaribbeanRCL114.05-2.29
RoyalDutchARDS.A58.78-4.11
RoyalDutchBRDS.B59.54-3.93
RoyalGold RGLD118.654.20
Ryanair RYAAY61.99 -0.14
SAP SAP123.070.04
sS&P GlobalSPGI257.2212.27
SBA CommSBAC246.791.38
SEI InvestmentsSEIC58.45 -1.14
tSK TelecomSKM22.45 -0.46
SLGreenRealtySLG79.89 -1.19
SS&C Tech SSNC46.79 -1.16
StoreCapitalSTOR34.20 -0.01
SVB Fin SIVB218.24-13.73
Sabre SABR24.40 0.89
SageTherapSAGE162.412.07
Salesforce.comCRM150.81-3.69
Sanofi SNY41.85 0.15
SantanderConsSC 26.53 -0.38
SareptaTherapSRPT148.02-0.83
tSasol SSL21.22 -0.46
SchlumbergerSLB38.51 -1.46
SchwabC SCHW41.29 -1.93
ScottsMiracleGroSMG109.01-3.17
Sea SE 35.29 0.19
Seagate STX46.26 -0.05
SealedAir SEE41.15 -0.64
SeattleGeneticsSGEN75.36 -0.35
SempraEnergySRE135.680.25
SensataTechsST 46.30 -1.13
ServiceCorpSCI46.44 0.30
ServiceMasterSERV52.23 -1.00
ServiceNowNOW274.00-3.39Net
Stock Sym CloseChg
ShawComm BSJR19.70 0.12
sSherwinWilliamsSHW512.95-0.09
ShinhanFinSHG36.37 0.05
sShopify SHOP341.3923.51
SignatureBankSBNY123.19-4.27
SimonPropertySPG157.48-4.72
SiriusXM SIRI 6.27 0.01
SkechersUSASKX35.63-2.31
Skyworks SWKS82.77 -2.51
SlackTech WORK32.00 -1.42
SmithAO AOS43.69 -1.76
sSmith&NephewSNN46.71 1.27
Smucker SJM111.730.54
Snap SNAP16.68 -0.12
SnapOn SNA149.78-2.83
SonocoProductsSON59.04 -0.99
Sony SNE55.85 -1.01
sSouthern SO 56.98 0.78
SoCopper SCCO34.55 -1.24
SouthwestAirLUV50.96 -0.57
SpiritAeroSysSPR75.50 -1.34
Splunk SPLK135.06-0.25
Spotify SPOT155.610.67
Sprint S 7.18 -0.15
Square SQ 80.98 0.57
StanleyBlackDckSWK142.22-5.37
Starbucks SBUX95.38 0.69
StarwoodPropSTWD23.12 -0.11
StateStreetSTT55.59 -2.50
SteelDynamicsSTLD30.31 -1.20
Steris STE149.090.23
STMicroelecSTM17.97 -0.28
StoneCo STNE35.54 0.53
Stryker SYK212.923.14
SumitomoMitsSMFG6.92 -0.04
SunCommsSUI133.931.12
SunLifeFinancialSLF40.39 -1.00
SuncorEnergySU 28.74 0.04
SunTrustBanksSTI 64.00 -2.60
Suzano SUZ15.74 -0.20
Symantec SYMC21.54 -0.02
SynchronyFinSYF35.52 -0.36
Synopsys SNPS132.52-0.24
SynovusFin SNV35.88-2.29
Sysco SYY68.93 0.36
TUV
TAL EducationTAL32.39 0.19
TC Energy TRP49.07 0.11
TD AmeritradeAMTD49.68 -1.42
TE ConnectivityTEL90.98 -1.42
Telus TU 36.18 0.27
TIM Part TSU15.95 -0.01
TJX TJX 52.59 -1.97
T-MobileUSTMUS79.31 -0.42
TRowePriceTROW110.47-2.92
TaiwanSemiTSM41.87 -0.76
TakeTwoSoftwareTTWO122.10-0.42
TakedaPharmTAK17.83 0.23
Tapestry TPR29.27-1.66
TargaResourcesTRGP37.37 -1.54
Target TGT82.62 -3.78
TechnipFMCFTI 26.72 -0.82
TeckRscsBTECK19.17-1.32
TeledyneTechTDY288.65-2.63
sTeleflex TFX361.5721.83
Ericsson ERIC8.82 0.11Net
Stock Sym CloseChg
TelefonicaBrasVIV13.51 -0.13
tTelefonica TEF 7.48 -0.13
TelekmIndonesiaTLK30.14 0.01
Tenaris TS 24.52 -0.46
Teradyne TER54.80 -0.93
Tesla TSLA233.85-7.76
TevaPharmTEVA7.83 -0.10
TexasInstrumentsTXN123.45-1.56
TexasPacLandTPL727.50-69.70
Textron TXT48.01 -1.29
ThermoFisherSciTMO277.810.13
ThomsonReutersTRI68.22 1.05
3M MMM173.36-1.36
Tiffany TIF91.23 -2.69
Torchmark TMK88.61 -2.71
Toro TTC72.33 -0.49
TorontoDomBkTD 57.51 -0.93
Total TOT50.93 -0.81
TotalSystemTSS133.25-2.47
ToyotaMotorTM129.620.57
TractorSupplyTSCO107.96-0.85
TradeDesk TTD264.641.33
Tradeweb TW45.70 -1.66
TransDigmTDG479.33-6.11
TransUnionTRU82.55 -0.24
Travelers TRV145.78-0.84
Trimble TRMB38.13-4.13
TripAdvisorTRIP43.66 -0.49
Twilio TWLO137.83-1.28
sTwitter TWTR42.08 -0.23
TylerTech TYL246.8413.49
TysonFoodsTSN80.39 0.89
tUBS GroupUBS10.86 -0.31
UDR UDR46.07 0.01
UGI UGI51.40 0.31
US Foods USFD34.87 -0.50
Uber UBER41.31 -0.83
UbiquitiNetworksUBNT124.40-4.33
UltaBeautyULTA345.51-3.74
UltraparPartUGP 5.17 -0.04
UnderArmour AUAA21.58-1.49
UnderArmour CUA 19.12-1.22
Unilever UN 58.20 0.46
Unilever UL 60.41 0.29
sUnionPacificUNP175.01-4.94
UnitedAirlinesUAL90.49 -1.42
UPS B UPS116.98-2.49
UnitedRentalsURI120.88-5.67
US BancorpUSB55.69 -1.46
UnitedTechUTX131.84-1.76
UnitedHealthUNH249.250.24
sUnivDisplayOLED208.92-2.16
UniversalHealthBUHS147.16-3.70
UnumGroupUNM29.91-2.04
VEREIT VER 9.07 -0.05
VF VFC83.37 -4.02
VICI Prop VICI20.97 -0.37
VailResortsMTN244.52-2.00
Vale VALE12.52 -0.47
ValeroEnergyVLO84.34 -0.91
VarianMed VAR118.691.32
tVedanta VEDL8.35 -0.38
VeevaSystemsVEEV165.24-0.66
Ventas VTR67.67 0.38
VeriSign VRSN212.801.71
sVeriskAnalyticsVRSK152.921.20
Verizon VZ 55.26 -0.01
VertxPharmVRTX179.2912.67Net
Stock Sym CloseChg
Viacom A VIA34.37 -0.59
Viacom B VIAB29.92 -0.43
Visa V 179.171.17
VistraEnergyVST21.55 0.09
VMware VMW177.402.91
Vodafone VOD18.30 0.18
VornadoRealtyVNO63.52 -0.80
VoyaFinancialVOYA53.89 -2.28
VulcanMatlsVMC136.75-1.60
WXYZ
WABCO WBC132.570.16
WEC EnergyWEC87.18 1.72
WEX WEX202.92-15.15
sW.P.Carey WPC86.90 0.36
WPP WPP58.61 -0.27
Wabtec WAB75.96 -1.72
WalgreensBootsWBA54.07 -0.42
Walmart WMT109.38-1.00
WasteConnectionsWCN90.18 -0.54
WasteMgtWM116.25-0.75
Waters WAT211.761.20
Watsco B WSOB158.56-3.44
Watsco WSO157.40-5.22
Wayfair W 129.60-1.56
WellCareHealthWCG284.39-2.86
WellsFargoWFC47.06 -1.35
Welltower WELL83.70 0.58
sWestPharmSvcsWST137.280.01
WesternDigitalWDC55.51 1.62
WesternMidstrmWES26.50 -0.50
sWesternUnionWU21.09 0.09
WestlakeChemWLK64.83 -2.74
WestpacBankingWBK19.65 0.02
WestRock WRK37.26 1.21
WeyerhaeuserWY 25.03 -0.38
WheatonPrecMetWPM26.83 0.71
Whirlpool WHR139.92-5.56
Williams WMB25.52 0.88
sWillisTowersWLTW196.040.82
Wipro WIT 4.15 0.06
Wix.com WIX149.160.64
WoodwardWWD111.86-0.18
WooriFin WF 32.32 -0.94
Workday WDAY203.863.88
WynnResortsWYNN122.92-7.15
XPO LogisticsXPO64.85 -2.63
XcelEnergyXEL60.76 1.15
Xerox XRX31.64 -0.46
Xilinx XLNX113.46-0.75
Xylem XYL78.81 -1.48
YPF YPF16.02 -0.43
Yandex YNDX38.25 -0.97
sYumBrandsYUM116.944.42
YumChina YUMC44.70 -0.80
ZTO ExpressZTO19.31 -0.34
ZayoGroupZAYO33.75 0.02
ZebraTech ZBRA204.26-6.63
Zendesk ZEN82.68 -0.88
Zillow C Z 49.70 -0.26
Zillow A ZG 49.48 -0.36
sZimmerBiometZBH137.502.37
ZionsBancorpZION42.94 -2.13
sZoetis ZTS115.700.81
ZoomVideoZM 95.10 -0.41
Zscaler ZS 85.26 0.99
sZynga ZNGA6.39 0.01Net
Stock Sym CloseChg
ABC
ABB ABB18.48 -0.32
AES AES17.30 0.51
Aflac AFL52.31 -0.33
AGCO AGCO74.17 -2.83
AGNC InvtAGNC17.09 -0.05
ANGI HomesvcsANGI13.67 -0.18
Ansys ANSS201.21-1.91
ASETech ASX 4.39 0.01
ASML ASML221.44-1.37
AT&T T 34.12 0.07
AXA EquitableEQH21.12-1.36
AbbottLabsABT86.08 -1.02
AbbVie ABBV65.80 -0.82
tAbiomed ABMD204.87-73.69
Accenture ACN194.161.58
ActivisionBlizATVI50.19 1.45
Adobe ADBE298.44-0.42
AdvanceAutoAAP149.95-0.69
AdvMicroDevicesAMD29.86 -0.59
Aegon AEG 4.78 -0.14
AerCap AER53.99 -0.54
AgilentTechsA 69.21 -0.20
AgnicoEagleAEM54.39 2.16
AirProductsAPD226.37-1.90
AkamaiTechAKAM90.11 1.98
AlaskaAir ALK63.14 -0.22
Albemarle ALB69.59 -3.37
Alcon ALC58.88 0.13
AlexandriaRlEstARE145.54-0.82
AlexionPharmALXN114.911.62
Alibaba BABA165.65-7.46
AlignTech ALGN202.35-6.73
Alleghany Y 691.095.36
Allegion ALLE102.48-1.06
Allergan AGN160.910.41
AllianceDataADS156.04-0.88
AlliantEnergyLNT49.98 0.44
Allstate ALL104.88-2.52
AllyFinancialALLY32.42 -0.49
AlnylamPharmALNY75.36 -2.23
Alphabet CGOOG1209.01-7.67
Alphabet AGOOGL1211.78-6.42
Altaba AABA69.99 -0.46
sAlteryx AYX131.5714.03
sAlticeUSA ATUS27.141.33
Altria MO47.88 0.81
Amarin AMRN17.80 -0.79
Amazon.comAMZN1855.32-11.46
Ambev ABEV5.29 0.02
Amcor AMCR10.51 -0.09
Amdocs DOX63.32 -0.67
Amerco UHAL376.51-10.49
Ameren AEE76.64 0.95
AmericaMovilAMX13.92 -0.07
AmerAirlinesAAL29.84 -0.67
AmCampusACC46.40 -0.35
AEP AEP88.81 1.00
AmerExpressAXP124.09-0.28
AmericanFinAFG101.02-1.36
AmHomes4RentAMH24.25 0.04
AIG AIG54.71 -1.28
AmerTowerREITAMT211.41-0.21
AmerWaterWorksAWK117.022.24
AmericoldRealtyCOLD33.43 -0.10
AmeripriseAMP140.56-4.95
AmerisourceBrgnABC91.704.55
Ametek AME88.32 -1.29
Amgen AMGN186.00-0.58
Amphenol APH90.80 -2.52
AnadarkoPetrolAPC74.31 0.65
AnalogDevicesADI114.46-3.00
Anaplan PLAN56.28 -0.66
AngloGoldAshAU 18.771.71
AB InBev BUD100.46-0.52
AnnalyCapNLY 9.39 -0.16
Anthem ANTM292.95-1.66
Aon AON189.970.72
tApache APA24.12 -0.30
ApartmtInvAIV49.56 0.02
ApolloGlbMgmtAPO31.65 -1.35
Apple AAPL208.43-4.61
ApplMaterialsAMAT48.47 -0.90
AptargroupATR117.56-3.46
Aptiv APTV83.63 -4.02
AquaAmericaWTR41.88 -0.07
Aramark ARMK35.74 -0.45
ArcelorMittalMT15.44 -0.28
ArchCapitalACGL38.55 -0.14
ArcherDanielsADM41.15 0.07
Arconic ARNC24.36 -0.66
AristaNetworksANET272.22-1.23
ArrowElec ARW71.91 -0.70
AspenTechAZPN133.131.26
Assurant AIZ111.75-1.61
AstraZenecaAZN44.00 0.59
Athene ATH39.22 -1.64
Atlassian TEAM143.923.80
sAtmosEnergyATO110.041.00
AuroraCannabisACB5.85 -0.40
Autodesk ADSK153.47-2.70Thursday, August 1, 2019BIGGEST 1,000 STOCKS