THE WALL STREET JOURNAL. Tuesday, April 7, 2020 |B7
Net
Stock Sym Close Chg
ABC
ABB ABB 17.58 1.11
ACADIA PharmACAD43.29 2.53
AECOM ACM28.27 2.08
AES AES 13.62 1.38
Aflac AFL 35.22 2.81
AGNC Invt AGNC10.38 0.87
Ansys ANSS242.4624.16
ASETech ASX 3.84 0.26
ASML ASML271.1326.52
AT&T T 29.44 1.98
AbbottLabs ABT 82.73 3.28
AbbVie ABBV75.73 2.36
Abiomed ABMD150.26 8.86
AcceleronPharmaXLRN87.21 6.43
Accenture ACN 166.0513.90
ActivisionBlizATVI 61.60 1.62
Adobe ADBE319.1325.52
AdvanceAuto AAP95.81 11.16
AdvMicroDevicesAMD47.52 4.93
Aegon AEG2.48 0.22
AgilentTechs A 74.36 3.94
AgnicoEagleAEM 45.61 0.94
AirProducts APD193.86 7.26
AkamaiTechAKAM97.79 2.43
Albemarle ALB 56.93 4.23
Alcon ALC 52.32 2.31
AlexandriaRlEstARE 137.68 7.69
AlexionPharmALXN95.91 6.14
Alibaba BABA196.45 9.34
AlignTech ALGN176.7422.54
Alleghany Y 539.2639.25
Allegion ALLE94.49 10.45
Allergan AGN178.15 2.44
AlliantEnergyLNT 47.83 2.68
Allstate ALL 93.52 7.56
AllyFinancial ALLY13.84 1.86
AlnylamPharmALNY112.14 6.32
Alphabet A GOOGL1183.1990.49
Alphabet C GOOG1186.9289.04
Alteryx AYX 89.90 8.16
AlticeUSA ATUS23.20 1.29
Altria MO 37.28 -0.13
Amazon.comAMZN1997.5991.00
Ambev ABEV 2.23 0.05
Amcor AMCR 8.22 0.38
Amdocs DOX 57.25 2.96
Amedisys AMED184.33 7.67
Amerco UHAL262.14 11.17
Ameren AEE 74.29 5.54
AmericaMovilAMX11.43 0.61
AmerAirlinesAAL 9.50 0.11
AEP AEP 78.59 6.09
AmerExpress AXP 83.87 10.27
AmericanFin AFG 69.06 4.97
AmHomes4RentAMH22.25 1.61
AIG AIG 21.52 1.06
AmerTowerREITAMT235.1812.38
AmerWaterWorksAWK121.52 8.20
AmericoldRealtyCOLD34.21 0.74
Ameriprise AMP102.5812.26
AmerisourceBrgnABC 86.29 4.95
Ametek AME75.43 4.14
Amgen AMGN211.58 6.17
Amphenol APH75.34 6.92
AnalogDevicesADI 95.80 9.24
Anaplan PLAN32.93 3.97
AngloGoldAshAU 19.34 1.55
AB InBev BUD 44.68 1.22
AnnalyCap NLY 4.25 0.23
Anthem ANTM225.7222.42
Aon AON173.1519.01
ApartmtInv AIV 35.52 4.88
ApolloGlbMgmtAPO 35.92 4.00
Apple AAPL262.4721.06
ApplMaterialsAMAT46.15 3.87
Aptargroup ATR 100.76 6.57
Aptiv APTV49.93 6.64
Aramark ARMK19.22 2.22
ArcelorMittal MT 9.45 1.03
ArchCapitalACGL27.03 2.42
ArcherDanielsADM35.78 1.13
arGEN-X ARGX137.00 4.89
AristaNetworksANET207.6012.96
ArrowElec ARW55.53 4.85
AscendisPharmaASND118.33 6.33
AspenTech AZPN93.42 4.62
Assurant AIZ 103.93 5.18
AstraZenecaAZN 44.31 0.35
Athene ATH 23.35 1.88
Atlassian TEAM136.86 6.90
AtmosEnergyATO 103.63 9.47
Autodesk ADSK152.3213.32
Autohome ATHM74.74 4.42
ADP ADP 139.6511.08
AutoZone AZO 875.1084.54
Avalara AVLR71.00 7.37
Avalonbay AVB 145.0712.85
Avangrid AGR 41.40 1.51
Avantor AVTR13.13 0.95
AveryDennisonAVY 100.42 6.81
BCE BCE 40.66 0.23
BHP Group BHP 38.90 2.31
BHP Group BBL 31.72 1.66BP BP 25.05 0.33
BWX Tech BWXT51.00 0.42
Baidu BIDU102.945.74
BakerHughes BKR 11.75 1.35
Ball BLL 65.62 3.45
BancoBilbaoVizBBVA3.14 0.21
BancoBradescoBBDO3.64 0.38
BancodeChileBCH 18.30 0.85
BancSanBrasilBSBR4.93 0.46
BcoSantChileBSAC16.98 0.43
BancoSantanderSAN 2.39 0.16
BankofAmericaBAC 21.39 1.36
BankofMontrealBMO49.99 2.62
BankNY MellonBK 35.24 1.49
BkNovaScotiaBNS 39.18 1.21
Barclays BCS 4.23 0.34
BarrickGold GOLD20.55 0.60
BauschHealthBHC 14.62 1.31
BaxterIntl BAX 84.93 3.51
BectonDicknsnBDX237.69 10.96
BeiGene BGNE144.26 4.28
Berkley WRB53.73 4.25
BerkHathwy BBRK.B185.24 6.90
BerkHathwy ABRK.A 277260 9306.00
BerryGlobalBERY34.98 2.73
BestBuy BBY 60.15 6.67
Bilibili BILI 25.56 1.45
Bio-Techne TECH194.55 8.16
Bio-RadLab ABIO 381.29 15.51
Bio-RadLab BBIO.B377.34 12.34
Biogen BIIB311.39 10.88
BioMarinPharmBMRN82.77 -1.44
BioNTech BNTX52.73 -0.02
BlackKnight BKI 62.43 4.58
BlackRock BLK 449.5231.45
Blackstone BX 46.57 4.83
Boeing BA 148.7724.25
BookingHldgsBKNG1356.68126.00
BoozAllen BAH73.94 3.88
BorgWarner BWA24.73 3.44
BostonBeer SAM362.54 5.10
BostonProps BXP 90.72 7.68
BostonSci BSX 32.88 1.71
BrightHorizonsBFAM97.50 6.40
Bristol-MyersBMY57.87 2.34
BritishAmTobBTI 36.67 0.46
Broadcom AVGO252.4418.18
BroadridgeFinlBR 98.61 6.22
BrookfieldMgtBAM31.50 2.56
BrookfieldInfrBIP 37.47 2.07
Brown&BrownBRO 35.97 2.56
Brown-Forman ABF.A54.91 1.96
Brown-Forman BBF.B 57.39 1.95
Bruker BRKR36.16 2.48
Bunge BG 38.27 1.10
BurlingtonStrsBURL159.2118.65
CACI Intl CACI220.3919.42
CBRE GroupCBRE39.78 4.28
CDW CDW95.84 8.95
CF Industries CF 27.50 1.73
CGI GIB 55.71 2.19
CH RobinsonCHRW72.39 4.24
CME Group CME182.448.70
CMS Energy CMS58.85 4.30
CNA Fin CNA 29.88 2.24
CNH Indl CNHI6.07 0.55
CNOOC CEO114.59 2.38
CRH CRH 27.49 1.62
CSX CSX 61.27 4.50
CVS Health CVS 56.22 0.50
CableOne CABO1646.16109.78
CabotOil COG 18.28 0.93
CadenceDesignCDNS69.42 5.49
CaesarsEnt CZR 7.01 0.73
CamdenPropertyCPT 79.94 7.99
CampbellSoupCPB 47.61 -1.92
CIBC CM 57.86 3.22
CanNtlRlwy CNI 79.98 3.90
CanNaturalResCNQ 13.50 0.21
CanPacRlwyCP 223.03 10.20
Canon CAJ 21.15 1.20
CanopyGrowthCGC 14.34 1.09
CapitalOne COF 49.42 7.15
CardinalHealthCAH 49.35 2.74
Carlisle CSL 119.826.99
Carlyle CG 21.82 1.93
CarMax KMX54.45 5.85
Carnival CCL 10.21 1.72
CarrierGlobalCARR15.44 -1.48
CaseysGenStoresCASY135.9815.41
Catalent CTLT52.39 3.46
Caterpillar CAT 120.435.76
Celanese CE 72.47 5.37
Centene CNC 60.12 5.52
CenterPointEnerCNP 15.30 1.86
CentraisElBrasEBR 4.20 0.07
CenturyLink CTL 9.43 0.32
CeridianHCMCDAY44.47 5.26
Cerner CERN63.96 1.69
CharlesRiverLabsCRL 132.8113.97
CharterCommsCHTR459.5525.75
CheckPoint CHKP103.585.27
Chegg CHGG34.93 0.68
Chemed CHE 437.8921.58
CheniereEnergyLNG 34.17 1.97
CheniereEnerPtrsCQP 27.71 0.16
Chevron CVX 80.39 5.28Chewy CHWY33.22 -0.15
ChinaBiologicCBPO99.15 -1.85
ChinaEastrnAirCEA 17.24 0.57
ChinaLifeIns LFC 10.13 0.47
ChinaMobile CHL 40.17 1.06
ChinaPetrol SNP 51.67 0.14
ChinaSoAirlinesZNH 21.20 0.55
ChinaTelecomCHA34.14 1.75
ChinaUnicom CHU 6.66 0.45
Chipotle CMG689.9978.98
Chubb CB 110.76 7.94
ChunghwaTelCHT 35.84 0.32
Church&DwightCHD 68.86 1.21
Ciena CIEN45.03 4.69
Cigna CI 173.49 9.65
CincinnatiFin CINF77.41 6.38
Cintas CTAS179.4915.26
CiscoSystems CSCO41.43 2.37
Citigroup C 41.12 3.63
CitizensFin CFG 18.79 1.85
sCitrixSystemsCTXS147.14 5.81
ClarivateAnalyCCC 20.65 ...
Clorox CLX181.38 3.84
Cloudflare NET 23.64 -0.44
Coca-Cola KO 46.67 2.84
Coca-Cola EuroCCEP41.87 4.83
sCogentCommCCOI86.95 0.57
Cognex CGNX43.90 3.36
CognizantTechCTSH48.45 5.05
ColgatePalmCL 70.50 2.88
ColumbiaSportswrCOLM69.80 4.28
Comcast A CMCSA36.23 2.28
Comerica CMA28.99 1.65
CommerceBcshrsCBSH52.40 3.53
SABESP SBS 6.78 0.44
ConagraBrandsCAG 31.30 0.09
ConchoRscs CXO 48.04 0.26
ConocoPhillipsCOP 32.80 -0.11
ConEd ED 81.05 3.15
ConstBrands ASTZ 142.2610.09
ConstBrands BSTZ.B143.8514.85
Cooper COO296.6817.00
Copart CPRT65.39 3.59
Coresite COR115.89 4.31
Corning GLW19.71 1.80
Corteva CTVA24.26 1.64
CoStar CSGP585.8559.10
Costco COST305.1216.47
CoupaSoftwareCOUP140.6314.41
CousinsPropertiesCUZ29.80 2.48
Credicorp BAP133.84 4.29
CreditAcceptanceCACC252.2136.38
CreditSuisse CS 8.31 0.57
CrowdStrike CRWD59.07 1.25
CrownCastleCCI 148.75 3.13
CrownHoldingsCCK 57.15 4.49
CubeSmart CUBE26.45 1.62
Cummins CMI 142.12 9.85
CypressSemiCY 23.42 0.11
CyrusOne CONE62.30 0.45
DEF
DISH NetworkDISH21.11 2.13
DTE Energy DTE 96.04 8.91
Danaher DHR141.94 6.79
Darden DRI 52.40 6.92
Datadog DDOG36.28 1.59
DaVita DVA71.01 5.49
Deere DE 143.49 7.97
DellTechC DELL38.91 2.47
DeltaAir DAL22.32 -0.16
DentsplySironaXRAY37.73 2.28
DeutscheBankDB 6.38 0.48
DexCom DXCM269.31 8.56
Diageo DEO126.41 5.17
DiamondbkEnerFANG32.10 0.51
DigitalRealtyDLR139.50 3.01
DiscoverFinSvcsDFS 33.46 4.93
DiscoveryB DISCB27.40 -0.10
DiscoveryA DISCA19.65 1.29
DiscoveryC DISCK18.08 1.24
Disney DIS 99.58 5.70
DocuSign DOCU90.15 11.15
DolbyLab DLB 55.11 3.26
sDollarGeneralDG 169.65 7.81
DollarTree DLTR76.28 6.04
DominionEnerD 74.11 4.56
Domino's DPZ338.52 10.29
Donaldson DCI 38.12 2.38
DouglasEmmettDEI 28.62 1.02
Dover DOV84.73 7.37
Dow DOW30.54 2.57
DrReddy'sLabRDY 42.34 1.19
Dropbox DBX 18.06 0.10
DukeEnergy DUK81.25 5.23
DukeRealty DRE 32.20 2.61
Dunkin' DNKN52.56 6.74
DuPont DD 35.39 3.52
Dynatrace DT 22.54 1.89
ENI E 20.97 0.75
EOG Rscs EOG 39.43 -0.46
EPAM SystemsEPAM184.4322.86
E*TRADE ETFC37.54 3.25
EastmanChemEMN50.18 5.09
Eaton ETN77.40 6.15
eBay EBAY31.18 1.77Net
Stock Sym Close ChgNet
Stock Sym Close ChgEcolab ECL 157.3910.13
Ecopetrol EC 11.23 0.07
EdisonInt EIX 53.17 3.81
EdwardsLifeEW 195.42 6.35
ElancoAnimalELAN21.98 1.79
Elastic ESTC52.59 5.20
ElbitSystemsESLT122.84 2.27
ElectronicArtsEA 106.51 3.68
EmersonElec EMR49.39 3.67
Enbridge ENB 28.65 0.70
EncompassHealthEHC 63.97 3.89
EnelAmericasENIA 7.11 0.29
EnelChile ENIC3.73 0.20
EnergyTransferET 5.54 0.07
Entegris ENTG48.50 6.39
Entergy ETR 93.00 9.62
EnterpriseProdEPD 14.90 0.47
Equifax EFX 113.85 7.23
sEquinix EQIX652.22 27.53
Equinor EQNR13.04 0.17
Equitable EQH 14.26 1.24
EquityCommnwlthEQC 32.75 0.44
EquityLife ELS 58.57 6.20
EquityResdntlEQR 60.11 5.85
ErieIndemnity AERIE170.38 6.24
EssentialUtilWTRG42.26 3.76
EssexProp ESS 212.6121.75
EsteeLauderEL 160.50 6.42
Etsy ETSY46.46 8.31
EuronetWorldwideEEFT82.71 9.96
EverestRe RE 189.9311.91
Evergy EVRG57.88 6.08
EversourceEnerES 82.09 7.03
ExactSciencesEXAS62.27 6.52
Exelixis EXEL17.67 1.15
Exelon EXC 36.32 3.57
Expedia EXPE52.83 4.12
ExpeditorsIntlEXPD69.21 2.11
ExtraSpaceStEXR 99.88 3.75
ExxonMobil XOM 40.47 1.26
F5Networks FFIV112.69 5.39
FMC FMC78.03 7.15
FTI ConsultingFCN 134.2412.00
Facebook FB 165.5511.37
FactSet FDS 266.9013.79
FairIsaac FICO301.6037.75
Fastenal FAST32.18 1.70
FederalRealtyFRT 72.66 6.85
FedEx FDX 119.02 9.80
Ferrari RACE147.0112.18
FiatChryslerFCAU7.25 0.54
FidNatlFin FNF 24.32 1.07
FidNatlInfo FIS 123.02 7.80
FifthThirdBncpFITB15.47 2.03
58.com WUBA51.98 1.02
51job JOBS65.00 0.08
FirstAmerFin FAF 41.99 2.18
FirstIndRlty FR 33.01 2.28
FirstRepBank FRC 88.57 6.79
FirstEnergy FE 41.36 3.41
Fiserv FISV95.86 9.67
Five9 FIVN77.97 4.07
FleetCorTech FLT 206.0921.31
Flex FLEX8.79 1.27
FlirSystems FLIR35.09 4.00
FlowersFoodsFLO 21.91 0.71
FomentoEconMexFMX 60.14 2.67
FordMotor F 4.53 0.29
Fortinet FTNT107.88 6.44
Fortis FTS 38.75 2.69
Fortive FTV 57.25 2.97
FortBrandsHomeFBHS40.62 5.20
sFortySeven FTSV95.51 0.05
FoxA FOXA25.06 2.76
FoxB FOX 24.45 2.86
Franco-NevadaFNV110.44 2.49
FranklinRscs BEN 16.75 1.14
FreeportMcMFCX 7.19 0.87
FreseniusMedFMS 33.58 1.31
GHI
GCI LibertyAGLIBA55.88 5.03
GDS HoldingsGDS 53.80 2.60
GFLEnvironmentalGFL 12.53 -0.12
GSXTecheduGSX 33.63 0.70
Galapagos GLPG202.8912.62
Gallagher AJG 82.21 5.95
Gaming&LeisureGLPI25.68 2.89
Garmin GRMN75.44 3.88
Gartner IT 99.86 8.04
Generac GNRC92.00 7.34
GeneralDynamicsGD 133.69 8.01
GeneralElec GE 7.23 0.50
GeneralMillsGIS 57.70 0.99
GeneralMotorsGM 19.55 1.51
Genmab GMAB21.54 1.32
Genpact G 27.41 1.21
Gentex GNTX23.13 2.48
GenuineParts GPC 67.10 8.84
GileadSciencesGILD 77.73 -0.48
GSK GSK 37.91 0.77
GlobalPaymentsGPN 143.7417.44
GlobeLife GL 71.87 7.94
GlobusMedicalGMED42.16 2.35
GoDaddy GDDY58.82 6.75
GoldFields GFI 5.82 0.61
GoldmanSachsGS 158.23
Graco GGG 46.64 1.07
Grainger GWW251.1812.42
Grifols GRFS19.36 0.18
GuardantHealthGH 66.99 6.50
Guidewire GWRE80.47 6.47
HCA HealthcareHCA 93.58 11.75
HDFC Bank HDB36.95 2.36
HD Supply HDS 28.83 3.15
HP HPQ 15.00 0.52
HSBC HSBC25.43 1.10
HaemoneticHAE102.24 3.84
Halliburton HAL 7.91 0.30
HartfordFinl HIG 33.95 1.80
Hasbro HAS 71.20 4.26
HawaiianElec HE 42.90 2.90
HealthcareAmerHTA 24.17 2.23
HealthpeakPropPEAK23.12 2.83
Heico HEI 76.63 8.55
Heico A HEI.A66.22 5.14
HenryScheinHSIC 47.14 0.79
Herbalife HLF 30.55 1.17
Hershey HSY141.86 2.09Net
Stock Sym Close Chg
Hess HES 35.13 1.61
HewlettPackardHPE 9.83 0.53
Hill-Rom HRC109.00 4.00
Hilton HLT 63.80 7.86
Hologic HOLX35.86 3.04
HomeDepot HD 191.3312.63
HondaMotor HMC21.48 1.62
Honeywell HON134.006.55
HorizonTherapHZNP31.96 0.59
HormelFoodsHRL 48.55 0.17
DR Horton DHI 36.85 4.71
HostHotels HST 10.42 1.36
sHoulihanLokeyHLI 57.64 -0.42
HowmetAerospaceHWM12.69 0.15
HuanengPowerHNP 13.30 -0.20
Huazhu HTHT29.28 0.71
Hubbell HUBB115.868.06
HubSpot HUBS122.479.21
Humana HUM327.4735.84
JBHunt JBHT96.93 7.17
HuntingtonBcshsHBAN7.49 0.66
HuntingIngallsHII 193.7112.67
HyattHotels H 46.45 6.53
IAC/InterActiveIAC 182.4513.26
ICICI Bank IBN 8.03 0.80
ICU MedicalICUI207.01 2.14
IDACORP IDA 92.95 7.48
IdexxLab IDXX254.4319.88
IHS Markit INFO64.47 2.89
ING Groep ING 5.48 0.55
IPG PhotonicsIPGP113.9511.21
IQVIA IQV 117.1414.42
ITT ITT 47.30 2.77
IcahnEnterprisesIEP 47.43 2.11
Icon ICLR145.0714.21
IDEX IEX 143.96 5.45
IllinoisToolWksITW 151.0410.63
Illumina ILMN278.0114.51
ImperialOil IMO 12.18 0.18
Incyte INCY85.11 6.52
Infosys INFY8.25 0.69
IngersollRandIR 25.43 1.94
Ingredion INGR80.56 4.35
Insulet PODD171.90 6.98
Intel INTC58.43 4.30
ICE ICE 84.43 3.44
InterContinentlIHG 39.51 5.17
IBM IBM 114.828.48
IntlFlavors IFF 109.0010.10
IntlPaper IP 31.53 2.16
Interpublic IPG 15.02 1.44
Intuit INTU240.1221.73
IntuitiveSurgicalISRG500.2437.77
InvitatHomes INVH21.45 2.08
IonisPharma IONS51.46 2.95
iQIYI IQ 16.76 -0.30
IronMountain IRM 23.31 1.25
ItauUnibanco ITUB4.17 0.27
JKL
JBG SMITH PropJBGS29.42 1.23
JD.com JD 41.56 1.67
JPMorganChaseJPM 89.46 5.41
JackHenry JKHY167.3411.13
JacobsEngg J 83.42 4.45
JamesHardie JHX12.63 1.25
JazzPharma JAZZ105.777.01
J&J JNJ 139.76 5.59
JohnsonControlsJCI 27.41 1.94
JonesLang JLL 93.55 7.10
JuniperNetworksJNPR21.34 1.23
KB Fin KB 26.77 1.89
KKR KKR 24.36 2.14
KLA KLAC148.5020.56
KT KT 8.71 0.73
KSCitySouthernKSU 134.5111.51
Kellogg K 63.51 -0.07
Kemper KMPR67.28 1.98
KeurigDrPepperKDP 24.59 0.79
KeyCorp KEY 9.95 0.88
KeysightTechsKEYS90.73 8.21
KilroyRealtyKRC 59.35 0.95
KimberlyClarkKMB133.15 3.23
KinderMorganKMI 13.99 0.58
KinrossGold KGC 5.09 0.23
KirklandLakeGoldKL 34.60 1.60
Knight-Swift KNX32.59 3.08
KoninklijkePhilPHG 40.08 1.39
KoreaElcPwr KEP 8.00 0.39
KraftHeinz KHC 25.91 0.59
Kroger KR 32.63 0.34
LHC Group LHCG132.299.55
Line LN 48.01 0.38
LKQ LKQ 20.06 2.71
LPL Financial LPLA53.31 4.66
L3HarrisTechLHX184.00 5.50
LabCpAm LH 126.4113.10
LamResearchLRCX250.7532.60
LamarAdv LAMR43.44 5.37
LambWestonLW 51.82 1.62
LasVegasSandsLVS 40.70 2.78
Lear LEA 79.97 7.39
LeggMason LM 48.68 -0.40
Leidos LDOS94.89 6.95
Lennar A LEN 39.22 5.83
Lennar B LEN.B29.36 4.36
LennoxIntl LII 178.42 7.46
LeviStrauss LEVI10.94 1.43
LibertyBroadbandCLBRDK114.175.77
LibertyBroadbandALBRDA109.685.66
LibertyGlobal CLBTYK16.18 1.34
LibertyGlobal BLBTYB16.52 -0.99
LibertyGlobal ALBTYA17.08 1.28
LibertyFormOne AFWONA21.67 1.06
LibertyFormOne CFWONK22.82 0.95
LibertySirius ALSXMA28.97 1.87
LibertySirius CLSXMK29.24 1.99
LifeStorage LSI 95.40 5.55
EliLilly LLY 141.61 1.95
LincolnElectricLECO72.04 5.72
LincolnNationalLNC 26.99 3.53
Linde LIN 175.9213.79
LiveNationEntLYV 34.51 0.94
LloydsBankingLYG 1.42 0.13
LockheedMartinLMT367.95 17.45
Loews L 35.70 3.00
LogitechIntl LOGI45.02 1.94
LogMeIn LOGM83.64 0.67
Lowe's LOW88.77 6.57Net
Stock Sym Close Chg
lululemon LULU194.9513.70
Lumentum LITE74.80 7.94
Lyft LYFT25.73 3.73
LyondellBasellLYB 49.88 3.78
MN
M&T Bank MTB102.7911.12
MDU Rscs MDU21.98 1.77
MGM ResortsMGM12.91 2.33
MKS InstrumMKSI85.30 10.32
MPLX MPLX11.90 0.13
MSCI MSCI302.4931.88
MadisonSquGardenMSG213.59 6.73
MagellanMidMMP36.84 1.23
MagnaIntl MGA32.43 3.11
ManulifeFin MFC 11.71 0.37
MarathonPetrolMPC23.09 3.03
Markel MKL924.9457.64
MarketAxessMKTX399.03 11.76
Marriott MAR70.59 11.51
Marsh&McLenMMC87.33 7.43
MartinMariettaMLM176.96 7.45
MarvellTechMRVL23.84 1.41
Masco MAS35.38 2.97
sMasimo MASI185.13 3.01
Mastercard MA 265.9428.91
MatchGroupMTCH68.41 4.71
MaximIntProductsMXIM53.47 4.83
McCormickVtgMKC.V148.59 3.44
McCormick MKC152.01 5.13
McDonalds MCD177.0416.71
McKesson MCK135.20 9.71
MedicalPropMPW16.00 1.60
Medtronic MDT94.09 7.82
MelcoResortsMLCO12.30 1.30
MellanoxTechMLNX119.84 1.07
MercadoLibreMELI506.1651.69
Merck MRK80.31 4.06
MercurySystemsMRCY73.97 5.59
MetLife MET30.63 2.91
MettlerToledoMTD702.6072.02
MicrochipTechMCHP73.98 9.94
MicronTech MU 46.37 5.15
Microsoft MSFT165.2711.44
MidAmApt MAA105.2810.97
MitsubishiUFJMUFG3.72 0.23
MizuhoFin MFG2.27 0.11
MobileTeleSysMBT 8.00 0.37
Moderna MRNA34.64 -0.20
MohawkInds MHK73.35 11.34
MolinaHealthcareMOH141.00 8.87
MolsonCoorsBTAP 42.90 1.89
MolsonCoorsATAP.A55.35 11.24
Mondelez MDLZ52.03 1.24
MongoDB MDB132.4511.98
MonolithicPowerMPWR170.0016.58
MonsterBevMNST58.07 3.85
Moody's MCO229.1620.37
MorganStanleyMS 37.01 3.16
Morningstar MORN114.63 4.03
Mosaic MOS11.33 1.39
MotorolaSol MSI 140.9014.28
Mylan MYL14.04 0.30
NICE NICE151.94 8.88
NRG Energy NRG 27.24 1.03
NVR NVR2691.40328.46
NXP Semi NXPI86.94 11.19
Nasdaq NDAQ101.59 6.37
NationalGridNGG 53.45 2.23
NatlInstrumentsNATI35.05 2.01
NatlOilwell NOV10.90 1.05
NatlRetailPropNNN27.78 1.32
Natura&Co NTCO9.85 1.09
NetApp NTAP39.60 2.26
Netease NTES337.60 12.60
Netflix NFLX379.9618.20
Neurocrine NBIX91.22 5.44
NewOrientalEducEDU111.00 4.49
NY CmntyBcpNYCB8.94 0.67
NYTimes A NYT 30.78 2.15
NewellBrandsNWL12.82 0.83
NewMarket NEU380.85 -8.39
Newmont NEM50.11 2.96
NewsCorp B NWS8.98 0.74
NewsCorp ANWSA8.93 0.75
NextEraEnergyNEE234.5112.87
NielsenHoldingsNLSN13.17 1.00
Nike NKE84.63 5.77
NiSource NI 24.55 2.06
Nokia NOK3.16 0.19
NomadFoodsNOMD18.83 -0.11
NomuraHoldingsNMR4.15 0.36
Nordson NDSN139.6912.26
NorfolkSouthernNSC154.7512.43
NorthernTrust NTRS81.37 4.34
NorthropGrumNOC332.3318.72
NortonLifeLockNLOK18.97 0.68
Novartis NVS 85.73 2.09
NovoNordiskNVO60.66 0.82
Novocure NVCR69.10 5.76
NuanceCommsNUAN17.06 1.27
Nucor NUE37.51 1.86
Nutrien NTR34.40 1.76
NVIDIA NVDA268.4024.49
OPQ
OGE Energy OGE 28.96 2.38
ONE Gas OGS85.82 7.89
ONEOK OKE23.33 1.69
OReillyAuto ORLY333.4338.05
OccidentalPetrolOXY 13.44 0.44
Okta OKTA128.12 9.18
OldDomFreightODFL138.1815.67
OldRepublic ORI 14.87 0.86
OmegaHealthcareOHI 26.58 2.48
Omnicom OMC53.70 4.11
ON Semi ON 12.87 1.93
OpenText OTEX36.64 2.64
Oracle ORCL51.49 2.09
Orange ORAN12.47 0.53
Orix IX 56.07 2.19
Oshkosh OSK 64.81 2.73
OwensCorningOC 38.30 3.32
PG&E PCG8.56 0.63
PLDT PHI 23.12 1.54
PNC Fin PNC95.31 10.12
POSCO PKX33.39 2.13
PPD PPD18.92 2.13Net
Stock Sym Close Chg
PPG Ind PPG 86.63 6.20
PPL PPL 23.92 2.15
PRA HealthSciPRAH79.12 6.16
PTC PTC 59.59 4.59
Paccar PCAR64.94 3.33
PackagingCpAmPKG 85.43 4.92
PagSeguroDigPAGS19.75 2.43
PaloAltoNtwksPANW171.34 8.68
ParkerHannifinPH 130.7714.96
Paychex PAYX65.29 5.74
PaycomSoftwarePAYC181.8516.84
Paylocity PCTY82.37 8.35
PayPal PYPL101.67 9.28
Pearson PSO 5.98 0.01
PegasystemsPEGA67.53 6.53
Peloton PTON28.37 -0.38
PembinaPipelinePBA 19.45 2.04
Pentair PNR 30.84 2.47
Penumbra PEN163.14 4.98
People'sUtdFinPBCT10.37 0.86
PepsiCo PEP 131.16 6.57
PerkinElmer PKI 75.41 4.21
Perrigo PRGO47.57 3.21
PetroChina PTR 38.50 0.52
PetroleoBrasilPBR 6.14 0.38
PetroleoBrasilAPBR.A 5.99 0.20
Pfizer PFE 34.57 0.93
PhilipMorris PM 75.68 2.22
Phillips66 PSX 57.42 5.80
PilgrimPridePPC 18.23 0.62
Pinduoduo PDD 38.49 1.59
PinnacleWestPNW74.33 6.14
Pinterest PINS15.21 1.39
PioneerNatRscsPXD 76.24 1.56
PlainsAllAmPipePAA 5.23 0.04
Pool POOL195.9817.71
PortlandGenElecPOR 50.79 4.48
PostHoldingsPOST88.37 2.26
PrincipalFin PFG 28.26 1.85
Procter&GamblePG 117.81 2.73
Progressive PGR 75.99 0.15
Prologis PLD 80.23 6.64
Proofpoint PFPT110.1212.23
ProsperityBcshsPB 46.82 1.99
PrudentialFin PRU 49.14 3.05
Prudential PUK25.66 3.08
PublicServiceEntPEG 46.85 2.49
PublicStoragePSA203.73 9.65
PulteGroup PHM21.70 2.78
Qiagen QGEN40.00 -0.27
Qorvo QRVO82.61 9.17
Qualcomm QCOM70.95 5.72
QuantaServicesPWR33.13 2.57
QuestDiag DGX78.69 5.91
Quidel QDEL96.32 1.32
RS
RELX RELX21.63 0.89
RPM RPM 59.78 2.84
RalphLauren RL 68.60 7.60
RaymondJamesRJF 64.21 6.68
RaytheonTechRTX57.56 7.63
RealPage RP 53.40 3.43
RealtyIncomeO 46.81 3.21
ReataPharmRETA138.29 9.43
RegencyCtrs REG35.15 2.88
RegenPharmREGN504.27 10.95
RegionsFin RF 8.88 0.81
ReinsGrp RGA 89.21 10.72
RelianceSteel RS 84.32 4.56
RenaissanceReRNR 150.81 9.22
Repligen RGEN100.71 2.50
RepublicSvcsRSG 74.11 1.58
ResMed RMD158.30 5.33
RestaurantBrandsQSR37.79 4.52
RexfordIndlRealtyREXR38.19 2.07
ReynoldsCnsmrREYN30.42 0.43
RingCentral RNG223.10 -0.66
RioTinto RIO 46.34 1.30
RitchieBros RBA 36.27 1.26
RobertHalf RHI 38.15 0.18
Rockwell ROK 157.4110.63
RogersComm BRCI 43.72 2.48
Roku ROKU89.49 8.03
Rollins ROL 37.20 1.15
RoperTech ROP312.62 12.94
RossStores ROST87.18 12.43
RoyalBkCanadaRY 60.78 2.81
RoyalBkScotlandRBS 2.64 0.17
RoyalCaribbeanRCL 29.61 5.22
RoyalDutchARDS.A37.33 1.09
RoyalDutchBRDS.B35.71 1.26
RoyalGold RGLD94.80 1.30
Ryanair RYAAY57.11 6.99
SAP SAP 112.01 6.82
S&P Global SPGI255.8317.03
SBA Comm SBAC277.46 12.66
SEI InvestmentsSEIC47.75 3.67
SINOPEC SHI 24.16 -0.09
SK Telecom SKM17.58 1.03
SS&C Tech SSNC46.17 4.61
SVB Fin SIVB159.3219.98
Salesforce.comCRM147.5513.24
Sanofi SNY 46.12 1.29
SantanderConsSC 13.17 1.30Net
Stock Sym Close Chg
SareptaTherapSRPT101.077.45
SchlumbergerSLB 15.67 1.38
SchwabC SCHW36.08 2.48
ScienceApplicatSAIC74.34 3.04
ScottsMiracleGroSMG102.08 2.01
Sea SE 44.80 2.70
Seagate STX 48.64 2.88
SealedAir SEE 25.88 1.53
sSeattleGeneticsSGEN124.477.96
SempraEnergySRE 114.049.76
SensataTechsST 31.44 3.55
ServiceCorp SCI 37.22 2.51
ServiceNow NOW269.9520.38
ShawComm BSJR 16.36 0.74
SherwinWilliamsSHW458.6238.59
ShinhanFin SHG 22.91 1.28
Shopify SHOP392.6535.00
SignatureBankSBNY76.22 4.21
SimonPropertySPG 54.06 7.34
SiriusXM SIRI 4.79 0.31
Skyworks SWKS89.80 9.50
SlackTech WORK24.31 0.05
SmartsheetSMAR44.52 5.12
SmithAO AOS 38.22 2.35
Smith&NephewSNN 36.43 2.44
Smucker SJM115.19 2.86
Snap SNAP12.16 1.10
SnapOn SNA 106.0610.54
SolarWinds SWI 16.23 1.91
SonocoProductsSON 47.61 3.17
Sony SNE 60.87 3.39
Southern SO 55.40 5.13
SoCopper SCCO28.40 1.60
SouthwestAirLUV 30.70 0.16
SouthwestGasSWX74.84 6.92
Splunk SPLK118.4016.26
Spotify SPOT122.52 0.40
Square SQ 50.42 6.70
StanleyBlackDckSWK106.6911.42
Starbucks SBUX67.79 4.74
StarsGroup TSG 19.87 1.26
StateStreet STT 55.55 3.39
SteelDynamicsSTLD22.60 1.62
Stericycle SRCL43.81 1.13
Steris STE 148.659.93
STMicroelec STM21.58 2.36
StoneCo STNE22.24 4.42
Stryker SYK 165.6617.59
SumitomoMitsSMFG4.89 0.26
SunComms SUI 118.6111.86
SunLifeFinancialSLF 32.06 2.06
SuncorEnergySU 16.95 0.71
Suzano SUZ 7.55 0.17
SynchronyFinSYF 15.49 2.24
Synopsys SNPS135.9111.36
Sysco SYY 45.01 5.51
TUV
TAL EducationTAL 53.76 3.11
TC Energy TRP 44.95 2.09
TD AmeritradeAMTD37.43 2.62
TE ConnectivityTEL 65.62 6.93
Telus TU 16.42 0.64
TIM Part TSU 12.55 0.96
TJX TJX 46.11 5.15
T-MobileUSTMUS86.09 4.11
TRowePriceTROW102.707.51
TaiwanSemi TSM49.97 2.91
TakeTwoSoftwareTTWO121.29 2.80
TakedaPharmTAK 15.50 0.91
Target TGT 97.51 4.94
TechData TECD135.39 2.61
TeckRscsB TECK7.60 0.49
TeladocHealthTDOC150.13 -6.08
TeledyneTech TDY 308.3919.66
Teleflex TFX 321.4527.08
Ericsson ERIC 7.97 0.25
TelefonicaBrasVIV 9.91 0.40
Telefonica TEF 4.78 0.36
TelekmIndonesiaTLK 20.34 1.09
10xGenomics TXG 62.27 3.58
Tenaris TS 12.85 0.43
TencentMusicTME10.59 -0.04
Teradyne TER 59.20 6.34
Tesla TSLA516.2436.23
TetraTech TTEK77.22 5.32
TevaPharm TEVA9.46 1.06
TexasInstrumentsTXN 108.968.98
Textron TXT 27.34 2.49
ThermoFisherSciTMO304.0021.79
ThomsonReutersTRI 68.60 2.35
3M MMM140.706.91
Tiffany TIF 128.17 -0.11
Toro TTC 65.51 3.00
TorontoDomBkTD 41.73 2.29
Total TOT 37.21 1.54
ToyotaMotor TM 122.417.41
TractorSupplyTSCO87.96 8.46
TradeDesk TTD 190.0529.66
Tradeweb TW 48.11 2.67
TraneTech TT 87.04 7.01
TransDigm TDG 288.9318.62
TransUnion TRU 64.63 5.58
Travelers TRV 98.98 5.09Net
Stock Sym Close Chg
Trex TREX73.56 5.89
Trimble TRMB31.14 2.68
Trip.com TCOM23.45 1.44
TruistFinl TFC 29.77 2.56
TurkcellIletismTKC 4.80 0.13
Twilio TWLO86.66 5.97
Twitter TWTR24.93 1.84
TylerTech TYL 299.8515.03
TysonFoods TSN 56.45 2.63
UBS Group UBS 9.56 0.72
UDR UDR35.34 3.72
UGI UGI 26.63 1.63
Uber UBER25.99 3.17
Ubiquiti UI 154.0213.49
UltaBeauty ULTA188.6831.94
Unilever UN 49.22 1.52
Unilever UL 51.26 1.46
UnionPacific UNP147.85 9.28
UnitedAirlinesUAL24.02 1.14
UnitedMicro UMC2.29 0.16
UPS B UPS95.68 5.68
UnitedRentalsURI 103.1812.11
US Bancorp USB 34.37 3.18
UnitedTherapUTHR95.76 3.02
UnitedHealth UNH248.3418.85
UnivDisplay OLED130.6112.30
UniversalHealthBUHS96.50 11.12
VEREIT VER4.44 0.44
VF VFC 54.67 5.79
VICI Prop VICI 14.26 0.48
VailResorts MTN141.03 9.30
Vale VALE8.11 0.53
ValeroEnergy VLO 46.10 5.76
VarianMed VAR 104.19 7.84
VeevaSystemsVEEV156.81 6.70
Ventas VTR26.14 3.62
VeriSign VRSN195.8513.16
VeriskAnalyticsVRSK147.74 6.09
Verizon VZ 56.70 2.00
sVertxPharmVRTX255.3016.99
ViacomCBS AVIACA17.86 1.70
ViacomCBS BVIAC13.94 1.51
Vipshop VIPS15.78 1.67
Visa V 169.4417.59
VistraEnergyVST 16.02 0.19
VMware VMW122.94 5.97
Vodafone VOD14.31 0.77
VornadoRealtyVNO33.60 1.71
VoyaFinancialVOYA40.11 3.14
VulcanMatls VMC103.17 3.96
WXYZ
WABCO WBC134.04 0.07
WEC Energy WEC91.28 6.03
WEX WEX102.71 8.88
W.P.Carey WPC56.14 5.88
WPP WPP31.63 2.14
Wabtec WAB49.09 5.03
WalgreensBootsWBA42.63 1.91
Walmart WMT126.07 6.59
WasteConnectionsWCN78.91 3.63
WasteMgt WM 91.29 2.27
Waters WAT188.89 8.95
Watsco B WSOB154.66 -1.63
Watsco WSO153.51 6.19
Wayfair W 71.50 20.87
Weibo WB 33.88 1.88
WellsFargo WFC28.63 2.40
Welltower WELL42.51 5.25
WestPharmSvcsWST161.30 9.95
WesternDigitalWDC43.31 5.10
WesternUnionWU 19.22 1.50
WestlakeChemWLK39.04 3.92
WestpacBankingWBK10.13 0.77
WestRock WRK28.97 3.29
WeyerhaeuserWY 17.10 1.76
WheatonPrecMetWPM29.34 1.52
Whirlpool WHR92.49 9.85
Williams WMB13.50 -0.15
WillisTowersWLTW175.3618.27
Wipro WIT 3.06 0.14
Wix.com WIX103.58 9.29
WooriFin WF 18.99 0.94
Workday WDAY130.3114.23
WynnResortsWYNN56.73 8.23
XP XP 20.40 2.74
XPO LogisticsXPO50.23 5.94
XcelEnergy XEL 61.15 3.29
Xilinx XLNX84.65 5.57
Xylem XYL 65.19 4.69
Yandex YNDX33.87 1.49
YumBrands YUM70.50 7.20
YumChina YUMC43.67 2.38
ZTO ExpressZTO 27.76 0.84
ZaiLab ZLAB52.44 0.89
ZebraTech ZBRA191.8513.77
Zendesk ZEN61.08 3.24
Zillow C Z 37.12 6.81
Zillow A ZG 36.52 6.94
ZimmerBiometZBH97.94 5.93
ZionsBancorpZION26.93 2.25
Zoetis ZTS 126.7912.18
ZoomVideo ZM122.94 -5.26
Zscaler ZS 63.31 -0.09
Zynga ZNGA 6.81 0.17Net
Stock Sym Close ChgMonday, April 6, 2020How 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
Highs
Bristol-MyersRtBMYr 4.06 3.9
CitrixSystems CTXS 150.33 4.1
CogentComm CCOI 89.96 0.7
DollarGeneral DG 170.13 4.8
EastStoneWt ESSCW 0.09 -26.2
EasterlyGovtPropDEA 27.00 6.4
Equinix EQIX 658.98 4.4
FortySeven FTSV 95.52 0.1
52-Wk %
Stock Sym Hi/Lo Chg
HainCelestial HAIN 27.99 -3.9
HoulihanLokey HLI 59.91 -0.7
LegacyAcqn LGC 11.04 0.2
Masimo MASI 188.03 1.7
MeridaMergerCorp.IMCMJ 10.28 0.4
PetMedExpressPETS 30.99 9.1
SeattleGeneticsSGEN 124.76 6.8
ShenandoahTel SHEN 52.25 7.5
VertxPharm VRTX 256.65 7.1
WeisMarkets WMK 45.87 1.9
52-Wk %
Stock Sym Hi/Lo ChgLows
AeroCentury ACY 0.71 -18.4
AmericaMovil AAMOV 10.42 -5.0
AndinaAcqnIIIWtANDAW 0.08 -25.0
AsiaPacificWire APWC 0.89 6.3
BcoSantMex BSMX 2.64 -2.9
BankFinancial BFIN 6.73 2.2
Biolase BIOL 0.21 -2.1
CF FinanceWt CFFAW 0.21 -2.252-Wk %
Stock Sym Hi/Lo ChgMonday, April 6, 2020CIIG MergerWt CIICW 0.60 -14.3
ChinaSXTPharmSXTC 0.34 -0.4
ClipperRealty CLPR 4.32 2.0
Corts JCPen JBSJBN 1.40 8.3
Curis CRIS 0.65 -4.8
ENDRA LifeSci NDRA 0.60 -0.9
ElmiraSvgsBankESBK 10.73 1.3
Entercom ETM 0.75 -2.0
1stConstBncp FCCY 10.09 -8.9
FirstFinNW FFNW 8.34 7.8
GFL Env Un GFLU 37.44 -2.8
Gannett GCI 0.64 -17.8
GlobalCordBloodCO 2.87 2.7
GordonPointeWtGPAQW 0.11 -19.5
HF Foods HFFG 5.85 -2.8
HLAcquisitionsWtHCCHW 0.03 9.1
HalladorEnergy HNRG 0.69 7.6
HavertyFurn A HVT.A 10.67 -8.3
HaymakerII Wt HYACW 0.92 -5.0
HennessyCapWtHCACW 0.15 6.9
HowmetAeroPfdHWMp 66.50 1.552-Wk %
Stock Sym Hi/Lo Chg
HuizeHolding HUIZ 5.94 -5.5
Immucell ICCC 3.70 -2.2
Infr&EnerAlternIEA 1.64 2.3
IntlGeneralIns IGIC 5.50 -11.1
KewauneeSci KEQU 6.96 1.4
LIVCapAcqnWtLIVKW 0.21 -19.6
LSB Inds LXU 1.22 -3.5
LuckinCoffee LK 4.27 -18.4
MagyarBancorpMGYR 8.26 -3.2
MarroneBioInnovaMBII 0.63 6.9
MedallionFin MFIN 1.29 -7.0
MenloTherap MNLO 1.28 -45.9
Merus MRUS 10.19 9.8
MillendoTherapMLND 1.26 -70.1
NewProvidenceWtNPAWW 0.45 -10.0
ObalonTherap OBLN 0.62 0.1
OttawaBncp OTTW 9.50 -1.6
PerformantFin PFMT 0.65 -1.2
PhoenixTree DNK 5.42 -23.0
PivotalInvCorp.IIWtPIC.WS 0.58 -7.952-Wk %
Stock Sym Hi/Lo Chg
ProficientAlphaWtPAACW 0.04 -6.3
Puxin NEW 3.62 -1.9
Reading A RDI 3.00 -8.4
RedLionHotels RLH 1.16 -1.6
SandRidgeEnergySD 0.70 10.7
ScorpioBulkers SALT 1.68 14.4
SeaDrill SDRL 0.38 17.6
SecondSightMedEYES 0.71 -4.2
SoundFinBancorpSFBC 17.00 5.2
StableRoadWt SRACW 0.50 -6.7
StoneMor STON 0.51 -17.3
SunlandsTech STG 0.95 -18.3
Sunworks SUNW 0.29 1.0
TaronisTech TRNX 0.12 -13.2
TesscoTech TESS 4.23 0.2
36Kr KRKR 3.90 -5.6
ThunderBridgeIIWtTHBRW 0.65 -11.3
TItanIntl TWI 1.25 ...
Trevena TRVN 0.46 3.6
UnionAcqnIIWt LATNW 0.11 ...
WVS Financial WVFC 13.00 -0.652-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.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.Net YTD
Fund NAV Chg % Ret
American Century Inv
Ultra 46.46 +3.51 -10.9
American Funds Cl A
AmcpA p 28.40 +1.64 -15.4
AMutlA p 36.36 +1.67 -15.9
BalA p 25.52 +0.89 -10.1
BondA p 13.51 -0.02 3.8
CapIBA p 53.49 +1.47 -14.7
CapWGrA 42.10 +2.01 -19.0
EupacA p 43.22 +1.97 -22.3
FdInvA p 49.91 +2.98 -19.2
GwthA p 44.29 +2.62 -13.4
HI TrA p 8.44 +0.03 -14.9
ICAA p 32.65 +1.68 -17.0
IncoA p 19.55 +0.61 -15.1
N PerA p 39.28 +2.22 -16.9
NEcoA p 38.63 +2.36 -15.5
NwWrldA 55.67 +2.70 -21.1
SmCpA p 45.49 +2.52 -22.7
TxExA p 12.92 +0.07 -2.5
WshA p 38.81 +2.34 -18.9
Baird Funds
AggBdInst 11.34 -0.02 1.8
CorBdInst 11.51 -0.02 0.2
BlackRock Funds
HiYldBd Inst 6.45 ... -15.8
BlackRock Funds A
GlblAlloc p 17.08 +0.63 -14.4
BlackRock Funds Inst
MultiAstIncome 9.50 ... -12.4
StratIncOpptyIns 9.32 ... -5.8
StratMuniOppI10.60 +0.08 -9.5
Bridge Builder Trust
CoreBond 10.52 -0.01 1.7
CorePlusBond10.07 ... -0.2
Intl Eq 9.42 +0.47 -21.4
Del Invest Instl
Value 16.83 +0.92 -24.3
Dimensional Fds
5GlbFxdInc 10.75 ... 0.2
DFARlEst 31.19 +2.16 -23.4
EmgMktVa 20.11 +0.78 -29.9
EmMktCorEq 15.94 +0.68 -26.6
IntlCoreEq 10.02 +0.51 -27.3
IntSmCo 13.14 +0.63 -30.5
IntSmVa 12.83 +0.67 -33.7
TAUSCoreEq215.29 +1.06 -23.8
US CoreEq1 19.96 +1.36 -22.6
US CoreEq2 17.92 +1.23 -24.0
US Small 23.34 +1.76 -33.1
US SmCpVal 20.73 +1.62 -39.6
US TgdVal 13.92 +1.11 -39.6
USLgVa 26.87 +1.79 -30.0
Dodge & Cox
Balanced 80.14 +3.77 -19.6
Income 13.80 +0.03 -0.7
Intl Stk 30.21 +1.66 -30.7
Stock 138.09 +9.10 -27.3
DoubleLine Funds
CoreFxdIncmI NA ... NA
TotRetBdI NA ... NA
Edgewood Growth Instituti
EdgewoodGrInst35.18 +2.41 -8.7
Fidelity
500IdxInstPrem92.85 +6.10 -17.1
Contrafund K612.78 +0.81 -11.7
ExtMktIdxInstPre46.64 +3.49 -28.3
IntlIdxInstPrem33.26 +1.60 -22.6
MidCpInxInstPrem17.51 +1.31 -25.9
SAIUSLgCpIndxFd14.31 +0.94 -17.2
SeriesOverseas 8.65 +0.39 -19.8
SmCpIdxInstPrem14.41 +1.09 -31.5
TMktIdxInstPrem73.43 +4.92 -18.9
USBdIdxInstPrem12.27 -0.01 3.7
Fidelity Advisor I
NwInsghtI 27.45 +1.73 -16.1
Fidelity Freedom
FF2020 14.34 +0.40 -11.5
FF2025 12.46 +0.39 -13.0
FF2030 15.14 +0.56 -15.1
Freedom2020 K14.32 +0.39 -11.6
Freedom2025 K12.44 +0.39 -13.0Net YTD
Fund NAV Chg % Ret
Freedom2030 K15.13 +0.56 -15.0
Freedom2035 K12.33 +0.56 -18.2
Freedom2040 K 8.50 +0.43 -19.7
Fidelity Invest
AMgr50% 16.53 +0.50 -11.0
Balanc 21.36 +1.03 -12.7
BluCh 94.74 +6.99 -12.1
Contra 12.05 +0.77 -11.5
ContraK 12.07 +0.78 -11.5
CpInc r 8.24 +0.18 -18.7
GroCo 19.32 +1.36 -9.6
GrowCoK 19.36 +1.37 -9.5
InvGrBd 11.54 ... 0.5
LowP r 36.23 +2.40 -27.6
Magin 9.07 +0.63 -11.1
OTC 11.34 +0.76 -11.3
Puritn 20.45 +0.83 -9.8
SrsEmrgMkt 15.88 +0.73 -23.0
SrsGlobal 10.19 +0.48 -22.6
SrsGroCoRetail16.10 +1.14 -9.3
SrsIntlGrw 14.73 +0.79 -15.9
SrsIntlVal 7.17 +0.38 -27.6
TotalBond 10.77 ... -0.6
Fidelity SAI
TotalBd 10.29 ... -1.2
U.S.TreBdIdx 10.92 -0.03 8.8
First Eagle Funds
GlbA 48.12 +2.19 -17.0
FPA Funds
FPACres 26.84 +1.22 NA
Franklin A1
CA TF A1 p 7.35 +0.05 -3.2
IncomeA1 p 1.93 +0.05 -16.4
FrankTemp/Frank Adv
IncomeAdv 1.91 +0.05 -16.5
FrankTemp/Franklin A
RisDv A p 56.96 +3.68 -17.9
FrankTemp/Franklin C
Income C t 1.96 +0.05 -16.3
FrankTemp/Temp Adv
GlBondAdv p10.01 -0.06 -4.9Net YTD
Fund NAV Chg % RetMonday, April 6, 2020INSTTRF203021.72 +0.88 -13.5
INSTTRF203521.62 +0.97 -15.2
INSTTRF204021.51 +1.06 -16.9
INSTTRF204521.36 +1.15 -18.4
INSTTRF205021.39 +1.14 -18.4
IntlVal 28.00 +1.36 -25.4
LifeCon 19.44 +0.47 -7.1
LifeGro 30.26 +1.44 -16.3
LifeMod 25.46 +0.91 -11.8
PrmcpCor 21.72 +1.26 -22.2
STAR 24.06 +0.96 -12.0
TgtRe2015 14.18 +0.30 -6.6
TgtRe2020 29.37 +0.89 -9.7
TgtRe2025 17.49 +0.63 -11.8
TgtRe2030 31.51 +1.27 -13.6
TgtRe2035 19.09 +0.85 -15.2
TgtRe2040 32.53 +1.60 -16.9
TgtRe2045 20.15 +1.08 -18.4
TgtRe2050 32.46 +1.74 -18.4
TgtRet2055 35.24 +1.89 -18.4
TgtRetInc 13.28 +0.24 -5.1
TotIntBdIxInv11.32 ... 0.3
WellsI 25.38 +0.54 -6.3
Welltn 37.79 +1.55 -12.2
WndsrII 28.20 +1.90 -22.5
VANGUARD INDEX FDS
MdCpVlAdml42.53 +3.31 -30.6
SmValAdml 37.83 +2.91 -35.5
TotBd2 11.28 -0.01 3.1
TotIntl 13.64 +0.65 -23.4
TotSt 64.33 +4.30 -18.9
VANGUARD INSTL FDS
BalInst 34.97 +1.42 -10.2
DevMktsIndInst10.79 +0.54 -23.5
DevMktsInxInst16.87 +0.85 -23.4
ExtndInst 68.42 +5.11 -28.3
GrwthInst 83.39 +6.05 -10.9
InPrSeIn 10.97 +0.02 4.1
InstIdx 237.65+15.60-17.1
InstPlus 237.66+15.61-17.1
InstTStPlus 55.05 +3.68 -18.9
MidCpInst 36.73 +2.74 -24.3
MidCpIstPl 181.13+13.48-24.3
RealEstaInstl15.24 +1.07 -24.6
SmCapInst 55.14 +4.15 -30.3
STIGradeInst 10.51 ... -1.4
STIPSIxins 24.75 +0.02 0.2
TotBdInst 11.36 -0.01 3.5
TotBdInst2 11.28 -0.01 3.1
TotBdInstPl 11.36 -0.01 3.5
TotIntBdIdxInst33.97 +0.02 0.3
TotIntlInstIdx r91.21 +4.32 -23.4
TotItlInstPlId r91.22 +4.32 -23.4
TotStInst 64.36 +4.30 -18.8
ValueInst 35.69 +2.08 -23.0
WCM Focus Funds
WCMFocIntlGrwIns16.03 +0.94 -15.2
Western Asset
CoreBondI NA ... NA
CorePlusBdI NA ... NA
CorePlusBdIS NA ... NAR2025 NA ... NA
R2030 NA ... NA
R2035 NA ... NA
R2040 NA ... NA
Value NA ... NA
PRIMECAP Odyssey Fds
AggGrowth r 34.98 +2.23 -22.1
Growth r 31.54 +1.97 -23.0
Putnam Funds Class A
StDurInc 9.91 ... -0.9
Schwab Funds
S&P Sel NA ... NA
TSM Sel r NA ... NA
TIAA/CREF Funds
BdIdxInst 11.40 -0.01 3.3
VANGUARD ADMIRAL
500Adml 245.93+16.15-17.1
BalAdml 34.96 +1.42 -10.2
CAITAdml 11.85 +0.08 -1.4
CapOpAdml r125.85 +7.40 -20.2
EMAdmr 28.48 +1.10 -22.8
EqIncAdml 62.64 +3.59 -20.5
ExplrAdml 71.61 +5.62 -26.3
ExtndAdml 68.43 +5.12 -28.3
GNMAAdml 10.86 +0.01 3.6
GrwthAdml 83.39 +6.05 -10.9
HlthCareAdml r77.72 +3.68 -8.9
HYCorAdml r 5.19 +0.02 -11.7
InfProAd 26.92 +0.05 4.1
IntlGrAdml 87.98 +4.65 -14.4
ITBondAdml 12.07 -0.02 2.9
ITIGradeAdml 9.84 ... -0.7
LTGradeAdml 10.95 -0.01 1.6
MidCpAdml 166.26+12.37-24.3
MuHYAdml 11.05 +0.06 -5.1
MuIntAdml 14.16 +0.08 -1.5
MuLTAdml 11.55 +0.08 -2.2
MuLtdAdml 10.94 +0.03 -0.8
MuShtAdml 15.75 +0.03 -0.2
PrmcpAdml r116.49 +6.71 -19.2
RealEstatAdml98.45 +6.89 -24.6
SmCapAdml 55.14 +4.15 -30.3
SmGthAdml 53.11 +3.92 -23.9
STBondAdml 10.74 -0.01 2.2
STIGradeAdml10.51 ... -1.4
TotBdAdml 11.36 -0.01 3.5
TotIntBdIdxAdm22.64 +0.02 0.3
TotIntlAdmIdx r22.81 +1.08 -23.4
TotStAdml 64.35 +4.30 -18.9
TxMCapAdml135.82 +9.11 -17.7
TxMIn r 10.78 +0.54 -23.4
USGroAdml 100.28 +7.15 -10.0
ValAdml 35.69 +2.08 -23.0
WdsrllAdml 50.04 +3.37 -22.5
WellsIAdml 61.49 +1.32 -6.3
WelltnAdml 65.26 +2.68 -12.2
WndsrAdml 52.64 +3.62 -27.2
VANGUARD FDS
DivdGro 26.07 +1.65 -14.6
INSTTRF202021.77 +0.66 -9.7
INSTTRF202521.80 +0.78 -11.8Mutual Funds
Guggenheim Funds Tru
TotRtnBdFdClInst27.80 -0.03 3.1
Harbor Funds
CapApInst 68.04 +4.68 -10.2
Harding Loevner
IntlEq 19.29 +0.76 NA
Invesco Funds A
EqIncA 8.30 +0.37 -18.9
Invesco Funds Y
DevMktY 35.54 +1.39 -22.1
JPMorgan I Class
CoreBond NA ... NA
EqInc NA ... NA
JPMorgan R Class
CoreBond NA ... NA
CorePlusBd NA ... NA
Lord Abbett A
ShtDurIncmA p 3.95 ... -5.4
Lord Abbett F
ShtDurIncm 3.95 ... -5.4
Lord Abbett I
ShtDurInc p 3.95 ... -5.3
Metropolitan West
TotRetBd 11.13 ... 2.3
TotRetBdI 11.13 ... 2.4
TRBdPlan 10.47 ... 2.4
MFS Funds Class I
ValueI 34.85 +2.25 -21.6
MFS Funds Instl
IntlEq 22.23 +0.91 -20.2
Nuveen Cl I
HYMunBd 15.53 +0.10 -12.5
Oakmark Funds Invest
OakmrkInt 15.66 +1.19 -37.2
Old Westbury Fds
LrgCpStr 12.18 +0.68 -19.2
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset 10.12 +0.23 NA
TotRt 10.53 -0.01 2.6
PIMCO Funds A
IncomeFd 10.92 +0.04 NA
PIMCO Funds I2
Income 10.92 +0.04 NA
PIMCO Funds Instl
IncomeFd 10.92 +0.04 NA
Price Funds
BlChip 110.50 +8.12 NA
DivGro 44.47 +2.83 NA
EqInc 23.22 +1.46 NA
EqIndex 70.76 +4.65 NA
Growth 63.73 +4.63 NA
HelSci NA ... NA
InstlCapG NA ... NA
IntlStk 14.75 +0.71 NA
MidCap 75.30 +5.38 -21.0
N Inc 9.35 -0.01 NA
NHoriz 52.56 +3.51 NA
OverS SF r NA ... NA
R2020 NA ... NANet YTD
Fund NAV Chg % RetNet YTD
Fund NAV Chg % RetNet YTD
Data provided by Fund NAV Chg % RetNOTICE TO READERS
Due to extreme market activity and delayed reporting of closing prices from the
sources, some NAVs may reflect previous day’s trading.
Up-to-date mutual-fund data can be found online atWSJMarkets.com.iSh1-3YTreasuryBd SHY 86.56 –0.07 2.3
iSh7-10YTreasuryBd IEF 121.39 –0.45 10.1
iSh20+YTreasuryBd TLT 168.06 –0.26 24.0
iShRussellMCGrowth IWP124.49 8.09–18.4
iShUSTreasuryBdETFGOVT28.07 –0.25 8.2
JPM UltShtIncm JPST49.71 0.06–1.4
PIMCOEnhShMaturityMINT99.38 –0.03 –2.2
SPDR BlmBarcHYBd JNK 92.80 2.50–15.3
SPDRBloomBar1-3MTBBIL 91.56 0.01 0.1
SPDR Gold GLD156.88 2.77 9.8
SchwabIntEquity SCHF25.94 5.36–22.9
SchwabUS AggrBd SCHZ54.72 0.35 2.4
SchwabUS BrdMkt SCHB61.93 6.90–19.4
SchwabUS Div SCHD46.77 5.58–19.3
SchwabUS LC SCHX62.83 6.80–18.2
SchwabUS LC Grw SCHG81.78 7.45–12.0
Schwab US TIPs SCHP58.82 –0.17 3.9
SPDR DJIA Tr DIA 226.53 7.56–20.5
SPDR S&PMdCpTr MDY262.83 8.12–30.0
SPDR S&P 500 SPY264.86 6.72–17.7
SPDR S&P Div SDY 80.94 6.26–24.8
TechSelectSector XLK 83.70 8.53–8.7
UtilitiesSelSector XLU 55.79 7.72–13.7
VanEckGoldMiner GDX 26.34 5.57–10.0
VangdInfoTech VGT219.76 8.52–10.2
VangdSC Val VBR 87.82 8.21–35.9
VangdSC Grwth VBK150.67 7.79–24.2
VangdDivApp VIG 107.17 6.62–14.0
VangdFTSEDevMk VEA 33.54 5.37–23.9
VangdFTSE EM VWO34.28 4.93–22.9
VangdFTSE Europe VGK 43.33 4.94–26.1
VangdFTSEAWxUS VEU 41.42 5.21–22.9
VangdGrowth VUG161.54 7.41–11.3
VangdHlthCr VHT170.85 5.38–10.9
VangdHiDiv VYM 73.05 5.82–22.0
VangdIntermBd BIV 88.97 –0.11 2.0
VangdIntrCorpBd VCIT 87.12 1.02–4.6
VangdLC VV 121.64 6.66–17.7
VangdMC VO 134.05 7.81–24.8
VangdMBS VMBS54.24 –0.48 2.0
VangdRealEst VNQ 69.31 7.41–25.3
VangdS&P500ETF VOO243.53 6.80–17.7
VangdST Bond BSV 81.91 0.16 1.6
VangdSTCpBd VCSH78.76 0.52–2.8
VangdSC VB 114.97 8.20–30.6
VangdTotalBd BND 86.23 0.31 2.8
VangdTotIntlBd BNDX56.42 0.48–0.3
VangdTotIntlStk VXUS42.50 5.12–23.7
VangdTotalStk VTI 132.01 6.99–19.3
VangdTotlWrld VT 63.88 6.13–21.1
VangdValue VTV 91.25 5.97–23.9Closing Chg YTD
ETF Symbol Price (%) (%)CnsmrDiscSelSector XLY 100.10 8.32–20.2
CnsStapleSelSector XLP 57.41 3.72–8.8
FinSelSectorSPDR XLF 21.05 7.18–31.6
FT ValDivFd FVD 28.12 7.04–22.0
HealthCareSelSect XLV 91.33 5.24–10.3
InvscQQQI QQQ196.48 7.15–7.6
InvscS&P500EW RSP 85.87 7.57–25.8
InvscS&P500LowVol SPLV 47.85 7.21–18.0
iSh3-7YTreasuryBd IEI 132.89 –0.24 5.7
iShCoreDivGrowth DGRO 33.66 6.79–20.0
iShCoreMSCIEAFE IEFA 49.96 5.33–23.4
iShCoreMSCIEM IEMG 41.39 5.02–23.0
iShCoreMSCITotInt IXUS 47.19 5.24–23.8
iShCoreS&P500 IVV 265.80 6.74–17.8
iShCoreS&P MC IJH 143.90 8.05–30.1
iShCoreS&P SC IJR 55.15 8.16–34.2
iShS&PTotlUSStkMktITOT 58.59 7.17–19.4
iShCoreUSAggBd AGG115.54 0.49 2.8
iShSelectDividend DVY 74.30 7.11–29.7
iShEdgeMSCIMinEAFEEFAV 61.74 3.72–17.2
iShEdgeMSCIMinUSAUSMV 55.65 6.30–15.2
iShEdgeMSCIUSAMomMTUM108.31 7.15–13.7
iShEdgeMSCIUSAQualQUAL 83.50 6.70–17.3
iShFloatingRateBd FLOT 49.06 0.12–3.7
iShGoldTr IAU 15.94 2.64 9.9
iShiBoxx$InvGrCpBd LQD123.49 1.97–3.5
iShiBoxx$HYCpBd HYG 75.34 2.43–14.3
iShIntermCorpBd IGIB 55.19 1.45–4.8
iShJPMUSDEmgBd EMB 97.53 2.02–14.9
iShMBSETF MBB110.01 –0.06 1.8
iShMSCI ACWI ACWI 63.69 6.17–19.6
iShMSCI EAFE EFA 53.60 5.30–22.8
iShMSCI EAFE SC SCZ 44.29 5.30–28.9
iShMSCIEmgMarkets EEM 34.94 5.46–22.1
iShMSCIJapan EWJ 49.32 5.91–16.7
iShNatlMuniBd MUB111.20 1.16–2.4
iShPfd&Incm PFF 30.93 3.07–17.7
iShRussell1000Gwth IWF155.13 7.29–11.8
iShRussell1000 IWB145.30 6.87–18.6
iShRussell1000Val IWD101.32 6.37–25.8
iShRussell2000 IWM112.63 7.66–32.0
iShRussell3000 IWV151.73 6.97–19.5
iShRussellMid-Cap IWR 43.91 8.05–26.4
iShRussellMCValue IWS 64.64 7.91–31.8
iShS&P500Growth IVW170.63 7.30–11.9
iShS&P500Value IVE 98.57 6.29–24.2
iShShortCpBd IGSB 52.27 0.50–2.5
iShShortTreaBd SHV110.89 0.01 0.4
iShTIPSBondETF TIP 121.25 –0.07 4.0Closing Chg YTD
ETF Symbol Price (%) (%)Monday, April 6, 2020Exchange-Traded Portfolios|WSJ.com/ETFresearch
Largest 100 exchange-traded funds, latest sessionADVERTISE TODAYTHE MARKETPLACE
(800) 366-3975© 2020 Dow Jones & Company, Inc.
All Rights Reserved.For more information visit:
wsj.com/classifiedsFRANCHISEThe Marketplace
ADVERTISEMENTTo advertise: 800-366-3975 or WSJ.com/classifieds
!
(^)
! " !#$ $
$% & ' ( )(*)+,(
BUSINESS OPPORTUNITIES
o
,
c
u