THE WALL STREET JOURNAL. **** Saturday/Sunday, March 21 - 22, 2020 |B9
ABC
-33.75 25.30 14.91ABB ABB8.0 24 15.96 -0.05
-22.00 53.70 21.56ACADIA PharmACAD... dd 33.37 -1.39
-40.76 52.40 21.76AECOM ACM... dd 25.55 -0.05
-40.35 21.23 8.11AES AES4.8 26 11.87 0.88
-49.47 57.18 23.07Aflac AFL4.2 6 26.73 -0.17
-44.40 19.65 6.25AGNC Invt AGNC19.59 9.83 0.45
-17.21299.06 174.25Ansys ANSS... 41213.11-7.98
-38.85 5.70 3.20ASETech ASX3.1 14 3.40 0.08
-26.98319.22 182.77ASML ASML1.0 36216.10 2.07
t-27.20 39.70 28.18AT&T T 7.3 15 28.45 -2.70
t-21.71 92.45 67.95AbbottLabs ABT2.1 33 68.00-6.50
-22.27 97.86 62.66AbbVie ABBV6.9 13 68.82 -2.24
t-23.49 337.39 130.01Abiomed ABMD... 24 130.51 -10.00
35.80 97.56 37.01AcceleronPharmaXLRN... dd 72.00-2.62
-28.79 216.39 142.00Accenture ACN2.1 20 149.94 -8.56
-12.40 64.53 41.84ActivisionBliz ATVI0.8 27 52.05 -2.08
-10.45386.75 255.13Adobe ADBE... 45295.34-12.17
t-53.15 182.56 73.74AdvanceAuto AAP1.3 11 75.03 -10.94
-13.63 59.27 24.55AdvMicroDevicesAMD... 134 39.61 -0.21
-47.46 5.30 1.80Aegon AEG12.15 2.38 0.25
-22.10 90.64 61.13AgilentTechs A 1.1 27 66.46 0.70
-40.27 64.88 31.00AgnicoEagle AEM2.2 19 36.80 -2.14
-19.51257.01 167.43AirProducts APD2.8 22189.15-1.89
-4.64 103.34 67.28AkamaiTech AKAM... 28 82.37 -6.48
t-26.82 99.40 53.02Albemarle ALB2.9 11 53.45 -8.49
t-24.08 65.37 42.07Alcon ALC ... dd 42.95 -3.10
-23.68 175.74 120.06AlexandriaRlEstARE3.3 40 123.31 -8.69
-25.71141.8672.67AlexionPharmALXN... 7 80.35 -3.15
-14.52231.14 147.95Alibaba BABA... 19181.30 0.42
-48.10334.64 127.88AlignTech ALGN... 26144.82 2.59
t-41.50847.95 454.39Alleghany Y 0.0 8467.71-14.91
t-33.48 139.24 81.61Allegion ALLE1.5 19 82.84 -11.32
-10.61202.22 114.27Allergan AGN1.7 dd170.88-0.38
t-25.62 60.28 40.21AlliantEnergy LNT3.7 17 40.70 -4.33
t-39.86 50.46 29.03AllisonTransmALSN2.3 6 29.06 -2.98
-34.31125.9264.13Allstate ALL2.9 5 73.87 -0.82
-61.71 35.42 10.22AllyFinancial ALLY6.5 3 11.70 -1.18
-9.83134.5165.81AlnylamPharmALNY... dd103.85-2.12
-19.801532.11 1025.00Alphabet C GOOG... 221072.32-42.97
-20.251530.74 1027.03Alphabet A GOOGL... 221068.21-43.46
-4.29160.1175.17Alteryx AYX ... 250 95.78 -2.45
-30.14 31.78 15.96AlticeUSA ATUS... 90 19.10 -0.14
t-31.32 57.88 34.14Altria MO 9.8 dd 34.28 -2.82
-50.37 26.12 8.58Amarin AMRN... dd 10.64 -0.89
-0.092185.95 1626.03Amazon.com AMZN... 801846.09-34.84
-48.50 5.45 2.00Ambev ABEV... 13 2.40 0.06
-32.66 11.77 5.80Amcor AMCR6.4 23 7.30 -0.13
-35.37 77.29 44.63Amdocs DOX2.8 13 46.66 0.38
1.65 202.76 106.65Amedisys AMED... 44 169.67 -14.48
-35.71 426.50 235.15Amerco UHAL0.0 15 241.61 -36.16
t-18.06 87.66 62.01Ameren AEE3.1 19 62.93 -8.95
-24.56 18.04 11.66AmericaMovil AMX3.0 13 12.07 -0.58
-63.81 35.24 10.01AmerAirlines AAL3.9 3 10.38 0.09
t-24.40 104.97 70.26AEP AEP3.9 18 71.45 -9.36
-40.46138.13 67 .00AmerExpress AXP2.3 9 74.12 -2.95
-53.34115.0344.01AmericanFin AFG3.5 5 51.16 -1.35
t-25.49 29.89 19.04AmHomes4RentAMH1.0 68 19.53 -1.25
-62.54 58.66 16.07AIG AIG 6.7 5 19.23 -1.37
-14.98 258.62 188.53AmerTowerREITAMT2.0 46 195.39 -13.61
t-18.04 141.70 98.25AmerWaterWorksAWK2.0 29 100.69 -14.43
-14.23 40.42 23.30AmericoldRealtyCOLD2.8 127 30.07 -0.08
-46.07 180.85 80.01Ameriprise AMP4.3 6 89.83 -5.60
-5.19 97.50 70.55AmerisourceBrgnABC2.1 26 80.61 -5.39
-36.46 102.31 54.82Ametek AME1.1 17 63.37 -5.64
-21.91 244.99 166.30Amgen AMGN3.4 15 188.25 -10.51
-35.29110.2463.05Amphenol APH1.4 19 70.04 1.28
-28.41 127.30 79.08AnalogDevices ADI 2.9 26 85.08 -5.24
-46.01 63.71 26.10Anaplan PLAN... dd 28.29 -1.60
-37.11 23.85 11.29AngloGoldAsh AU 0.7 27 14.05 -1.36
-50.88 102.70 32.58AB InBev BUD3.7 11 40.30 3.94
-43.63 10.50 3.51AnnalyCap NLY18.8dd 5.31 0.06
t-36.57312.48 185.69Anthem ANTM2.0 10191.59-9.28
-28.20238.19 145.05Aon AON1.2 24149.55-1.53
t-45.19 55.68 27.83ApartmtInv AIV 5.8 9 28.31 -2.88
-43.74 52.67 19.46ApolloGlbMgmtAPO8.8 7 26.84 -3.05
-21.93 327.85 170.27Apple AAPL1.3 18 229.24 -15.54
-37.76 69.44 36.64ApplMaterialsAMAT2.3 13 37.99 -2.20
-19.99 126.19 87.40Aptargroup ATR1.6 25 92.51 -6.37
-52.44 99.04 29.22Aptiv APTV1.9 12 45.17 4.59
-55.23 47.22 9.65Aramark ARMK2.3 14 19.43 1.16
-55.87 24.20 6.64ArcelorMittal MT 2.2 4 7.74 0.59
t-39.45 48.32 25.55ArchCapital ACGL... 7 25.97 -1.09
t-33.96 47.20 30.43ArcherDanielsADM4.7 13 30.61 -2.85
t-56.94 34.27 13.00Arconic ARNC0.6 13 13.25 -2.60
-25.97169.50 103.75arGEN-X ARGX... dd118.84-2.16
-19.13 331.27 156.89AristaNetworksANET... 15 164.48 -13.40
-26.34145.5990.06AscendisPharmaASND... dd102.48 1.44
t-36.85 142.89 75.00AspenTech AZPN... 21 76.37 -9.46
-30.54 142.61 76.27Assurant AIZ 2.8 16 91.05 7.61
-20.94 51.55 36.15AstraZeneca AZN3.5 76 39.42 -0.71
4.62156.12 100.25Atlassian TEAM... dd125.90 4.34
t-22.94 121.08 85.56AtmosEnergy ATO2.7 19 86.20 -12.31
-19.32211.58 125.38Autodesk ADSK... 154 148.02-1.21
t-20.37 117.99 63.01Autohome ATHM1.2 16 63.71 -4.16
-34.28182.32 103.11ADP ADP3.2 20112.06-5.31
t-38.881274.41720.88AutoZone AZO ... 11 728.13 -99.16
-15.36 96.96 53.04Avalara AVLR... dd 62.00 4.11
t-37.23 229.40 128.58Avalonbay AVB4.8 23 131.62 -14.95
-18.63 57.24 40.00Avangrid AGR4.2 18 41.63 -4.85
-42.64 19.59 6.66Avantor AVTR... dd 10.41 0.10
t-30.59 141.09 88.01AveryDennisonAVY2.6 25 90.80 -12.25
-51.35 32.20 12.92AxaltaCoatingAXTA... 14 14.79 -1.60
-22.55 49.58 35.06BCE BCE7.0 14 35.90 -1.73
-42.48 59.02 29.78BHP Group BHP9.1 8 31.47 -0.88
-47.01 51.87 23.64BHP Group BBL11.57 24.91 -0.55
-53.92 45.38 15.51BP BP 14.415 17.39 0.39
-31.07 70.57 40.40BWX Tech BWXT1.8 17 42.79 0.51
-29.86186.22 82 .00Baidu BIDU... 104 88.66 -0.96
-60.98 28.32 9.18BakerHughes BKR7.2 46 10.00-0.14
-15.12 82.82 53.91Ball BLL1.1 33 54.89 -5.22
-46.42 6.44 2.80BancoBilbaoVizBBVA7.7 4 2.99 -0.01
t-60.26 9.48 3.37BancoBradescoBBDO4.9 5 3.45 -0.16
-26.06 30.30 12.50BancodeChile BCH ... 929 15.52 -0.03
-58.86 12.85 4.56BancSanBrasilBSBR12.59 4.99 -0.01
-39.23 31.26 11.43BcoSantChile BSAC5.9 28 14.02 -0.22
-47.10 5.25 2.04BancoSantanderSAN11.65 2.19 0.01
-44.15 35.72 19.00BankofAmericaBAC3.7 7 19.67 -1.53
-44.32 79.93 38.31BankofMontrealBMO7.4 7 43.15 1.26
-42.24 53.60 26.40BankNY MellonBK 4.3 6 29.07 -0.93
-38.34 58.22 33.09BkNovaScotiaBNS8.0 7 34.83 -0.21
-57.88 10.22 3.41Barclays BCS11.2... 4.01 0.08
-14.58 22.57 11.65BarrickGold GOLD1.8 7 15.88 -0.20
-54.34 31.97 11.15BauschHealthBHC ... dd 13.66 -0.47
-9.41 95.0069.10BaxterIntl BAX1.2 38 75.75 -2.42
-19.06286.72 208.65BectonDicknsnBDX1.4 81220.12-0.84
-23.99 210.35 113.01BeiGene BGNE... dd 126.00-22.37
-31.14 79.92 47.02Berkley WRB0.9 13 47.58 -0.87
-24.92231.61 166.00BerkHathwy BBRK.B... 5170.06-4.62
-24.22347400 250000BerkHathwy ABRK.A... 5 257346 -4344.00
-36.70 59.16 25.00BerryGlobal BERY... 11 30.06 1.55
-41.17 91.99 48.10BestBuy BBY4.3 9 51.65 -3.10
8.43 29.28 13.23Bilibili BILI ... dd 20.19 -0.65
-23.80223.29 157.63Bio-Techne TECH0.8 34167.26 0.84
-11.09 413.02 281.66Bio-RadLab A BIO ... 6 329.01 -17.79
-6.05374.99 215.78Biogen BIIB ... 9278.77-9.25
-13.60 97.10 62.88BioMarinPharmBMRN... dd 73.05 -1.23
37.25 105.0012.53BioNTech BNTX... dd 46.50 -12.80
t-19.34 76.44 50.93BlackKnight BKI ... 64 52.01 -4.64
-29.44 576.81 323.98BlackRock BLK4.1 12 354.72 -42.64
-32.66 64.97 33.00Blackstone BX 5.2 12 37.67 -4.32
-70.83398.66 89 .00Boeing BA 8.7 dd 95.01 -2.70
-42.67 2094 .00 1150 .00BookingHldgs BKNG... 101177.43-14.05
-18.53 82.0056.42BoozAllen BAH1.8 19 57.95 -6.18
-52.74 46.60 17.00BorgWarner BWA3.3 6 20.50 -0.51
-18.89444.64 258.34BostonBeer SAM... 33306.46-12.62
t-40.52147.8380.63BostonProps BXP4.8 25 82.00-3.57
-39.76 46.62 25.41BostonSci BSX ... 8 27.24 -1.03
-44.13 176.98 64.23BrightHorizonsBFAM... 28 83.96 14.01
-24.60 68.34 42.48Bristol-Myers BMY3.7 22 48.40 -0.39
t-29.63 45.64 29.69BritishAmTob BTI 9.0 9 29.88 -1.91
-39.17331.58 155.67Broadcom AVGO6.8 32192.22 1.02
t-26.53136.9989.81BroadridgeFinlBR 2.4 25 90.77 -2.67
-33.13 68.41 33.77BrookfieldMgt BAM1.9 15 38.65 -4.43
-34.59 56.31 30.06BrookfieldInfr BIP 6.6 2680 32.70 -2.46
-14.84 48.69 28.80Brown&BrownBRO1.0 24 33.62 -1.10
-26.81 68.15 41.76Brown-Forman ABF.A1.5 26 45.94 -6.39
-27.74 72.85 47.57Brown-Forman BBF.B1.4 27 48.85 -7.66
-32.57 54.49 31.32Bruker BRKR0.5 26 34.37 -1.44
-44.78 59.65 29.00Bunge BG 6.3 dd 31.78 -0.96
-39.48 250.89 105.67BurlingtonStrsBURL... 20 138.01 7.50
-26.15288.59 156.15CACI Intl CACI... 18184.61 3.76
-44.10 64.75 31.51CBRE Group CBRE... 9 34.26 -5.18
-43.34 63.90 29.12CDK Global CDK1.9 82 30.98 -1.38
-44.30 146.09 75.20CDW CDW1.9 16 79.56 -8.71
-53.39 55.15 19.73CF Industries CF 5.4 10 22.25 -0.73
-42.43 87.12 46.42CGI GIB ... 14 48.19 -2.81
-18.27 91.97 56.94CH Robinson CHRW3.2 15 63.91 -0.15
-21.08225.36 131.80CME Group CME2.1 27158.41 3.19
t-21.15 69.17 48.62CMS Energy CMS3.3 21 49.55 -6.94
-35.26 51.30 27.83CNA Fin CNA5.1 8 29.01 -1.99
-48.09 11.99 5.32CNH Indl CNHI0.0 5 5.71 -0.05
-48.50193.6681.11CNOOC CEO9.7 5 85.84 -2.55
-50.73 40.88 17.73CRH CRH4.6 8 19.87 0.91
-31.08 80.73 47.56CSX CSX2.1 12 49.87 -5.14
-26.37 77.03 51.72CVS Health CVS3.7 11 54.70 -0.68
-14.611830.50944.95CableOne CABO0.7 411270.9624.49
-14.30 27.64 13.06CabotOil COG2.7 9 14.92 -1.99
-20.59 80.40 51.39CadenceDesignCDNS... 16 55.08 -0.64
t-33.04 120.73 69.37CamdenPropertyCPT4.7 32 71.04 -6.61
-8.34 57.54 35.27CampbellSoupCPB3.1 27 45.30 -2.20
-38.69 87.62 48.03CIBC CM 8.6 6 51.01 1.25
-24.11 96.53 65.13CanNtlRlwy CNI 2.5 16 68.64 -3.85
-74.16 32.79 6.71CanNaturalResCNQ13.62 8.36 0.62
-27.06275.13 173.26CanPacRlwy CP 1.3 14185.95-7.50
-22.78 30.12 19.13Canon CAJ5.9 15 21.12 -0.28
-43.91 52.74 9.00CanopyGrowthCGC ... dd 11.83 1.00
-56.26107.59 38 .00CapitalOne COF3.6 4 45.01 -1.25
-14.33 60.69 41.03CardinalHealthCAH4.4 dd 43.33 -0.46
t-35.59 169.86 102.10Carlisle CSL1.9 13 104.24 -14.73YTD 52-Week Yld Net
% Chg Hi Lo Stock Sym % PE Last Chg -39.56 34.98 15.21-49.50 103.18 37.59CarlyleCarMax CGKMX6.1 7 19.39 -0.59... 9 44.27 -3.86
-76.39 57.17 7.90Carnival CCL16.7 312 .00 2.00
-9.55 181.99 122.86CaseysGenStoresCASY0.9 24 143.80 -11.59
-30.37 68.78 31.04Catalent CTLT... 47 39.20 -1.41
-35.33 150.55 87.50Caterpillar CAT4.3 9 95.50 -7.51
-47.43128.8852.70Celanese CE 3.8 10 64.73 0.90
-22.30 68.64 41.62Centene CNC ... 16 48.85 -4.75
-54.24 31.17 11.58CenterPointEnerCNP9.3 9 12.48 0.25
t-62.66 11.69 3.29CentraisElBrasEBR ... 1 3.48 -0.05
-31.11 15.30 8.45CenturyLink CTL11.0dd 9.10 -1.00
-29.64 79.11 38.40CeridianHCM CDAY... 90 47.76 1.86
-22.95 80.90 54.54Cerner CERN1.3 34 56.55 -2.94
-30.75179.3895.58CharlesRiverLabsCRL ... 21105.78-2.98
-23.37 546.54 343.15CharterCommsCHTR... 49 371.70 -21.36
-19.11132.7580.06CheckPoint CHKP... 16 89.75 -1.76
-19.96 513.75 313.49Chemed CHE0.4 26 351.57 -26.34
-42.62 70.49 27.06CheniereEnergyLNG ... 18 35.04 3.24
-44.46 49.30 17.75CheniereEnerPtrsCQP11.110 22.11 1.91
-50.72127.3451.60Chevron CVX8.7 40 59.39 2.00
10.07 41.34 20.62Chewy CHWY... dd 31.92 -0.50
-4.95119.4486.76ChinaBiologic CBPO... 31110.62 2.49
-38.69 42.50 16.56ChinaEastrnAirCEA ... 8 16.78 -1.19
-37.38 14.70 8.27ChinaLifeIns LFC1.0 7 8.66 0.14
-19.28 52.59 30.12ChinaMobile CHL4.9 9 34.12 2.82
-28.15 83.02 41.31ChinaPetrol SNP11.58 43.22 1.08
-40.36 52.34 19.39ChinaSoAirlinesZNH1.5 117 20.04 -0.27
-31.61 57.09 26.66ChinaTelecom CHA5.1 7 28.17 1.40
-40.71 13.28 5.08ChinaUnicom CHU3.2 10 5.55 0.35
-32.39 940.28 415.00Chipotle CMG ... 46 566.0029.85
-34.76167.7487.35Chubb CB 3.0 10101.56 3.03
-4.34 37.57 33.61ChunghwaTelCHT3.1 254 35.30 0.07
-6.53 80.99 47.98Church&DwightCHD1.5 27 65.75 -0.95
-15.51 46.78 30.58Ciena CIEN ... 20 36.07 -1.45
-30.51224.64 118.50Cigna CI 0.0 11142.09-4.43
t-28.64 118.19 73.08CincinnatiFin CINF3.2 6 75.03 -6.90
-34.93304.81 160.39Cintas CTAS1.5 20175.09-7.91
-25.77 58.26 32.40CiscoSystemsCSCO4.0 14 35.60 -2.11
-52.36 83.11 32.00Citigroup C 5.4 5 38.06 -1.58
-56.86 41.29 14.12CitizensFin CFG8.2 5 17.52 0.15
7.60141.0190.28CitrixSystemsCTXS1.2 24119.33-5.98
2.68 23.66 12.53ClarivateAnalyCCC ... dd 17.25 0.37
15.54 214.26 144.12Clorox CLX 2.4 28 177.40 -14.38
27.32 25.02 14.50Cloudflare NET ... dd 21.72 1.03
t-30.80 60.13 37.51Coca-Cola KO 4.3 19 38.30 -3.53
-38.15 58.94 28.52Coca-Cola EuroCCEP4.4 12 31.47 0.52
15.41 87.61 51.53CogentComm CCOI3.3 93 75.95 -5.28
-24.57 59.14 35.20Cognex CGNX0.5 36 42.27 -1.74
-28.89 74.84 43.01CognizantTechCTSH2.0 13 44.10 -2.39
t -9.82 77.41 61.39ColgatePalm CL 2.8 23 62.08 -4.57
-39.76109.4451.82ColumbiaSportswrCOLM1.7 12 60.35 -3.10
t-25.79 47.74 32.63Comcast A CMCSA2.8 12 33.37 -2.57
-59.68 80.62 24.28Comerica CMA9.4 4 28.93 -0.02
-23.21 71.92 48.16CommerceBcshrsCBSH2.1 15 52.17 -6.33
-56.08 15.40 5.79SABESP SBS ... 6 6.61 -0.52
-23.92 35.59 22.83ConagraBrandsCAG3.3 16 26.05 -0.26
-53.68124.5333.13ConchoRscs CXO2.0 dd 40.56 0.31
-58.73 69.60 20.84ConocoPhillipsCOP6.3 4 26.84 1.25
t-19.76 95.10 71.07ConEd ED 4.2 18 72.59 -7.50
-32.75 214.51 110.00ConstBrands BSTZ.B2.1 36 126.95 7.45
-36.92214.48 107.00ConstBrands ASTZ2.5 30119.70-3.36
-21.99 365.68 236.68Cooper COO0.0 28 250.65 -22.50
-33.86 104.88 58.77Copart CPRT... 20 60.15 -9.84
-9.94123.6993.65Coresite COR4.8 49100.98-5.09
-35.21 35.34 18.42Corning GLW4.7 18 18.86 -2.41
-23.78 32.78 20.38Corteva CTVA2.3 dd 22.53 -0.73
-7.91746.70 452.42CoStar CSGP... 64550.96-9.05
-1.19325.26 233.05Costco COST0.9 34290.42-14.80
-3.30 178 .0085.90CoupaSoftwareCOUP... dd141.42-0.96
-37.68246.37 126.91Credicorp BAP4.6 8132.83-2.24
-41.59 509.99 236.46CreditAcceptanceCACC... 7 258.38 -27.85
-47.96 14.12 6.47CreditSuisse CS ... 5 7.00 -0.50
-25.48 69.21 27.77Cree CREE... dd 34.39 -3.39
-1.72 101.88 31.95CrowdStrike CRWD... dd 49.01 7.27
-9.91168.75 119.81CrownCastle CCI 3.7 65128.06-2.69
-35.26 80.56 44.87CrownHoldingsCCK ... 12 46.96 -3.42
-32.15 36.32 20.60CubeSmart CUBE6.2 24 21.36 -0.98
-34.91186.72 115.00Cummins CMI4.5 8116.48-2.07
-5.23 23.55 14.57CypressSemi CY 2.0 213 22.11 0.11
t-31.12 79.73 44.11CyrusOne CONE4.4 115 45.07 -3.08
DEF
-43.70 44.48 17.09DISH NetworkDISH... 8 19.97 -1.90
-36.09135.6771.21DTE Energy DTE4.9 13 83.00-2.41
-19.33169.19 121.07Danaher DHR0.6 36123.81-0.38
-64.22 128.41 26.15Darden DRI 9.0 8 39.00 -3.42
-11.65 50.12 27.55Datadog DDOG... dd 33.38 0.28
-13.38 90.15 43.40DaVita DVA ... 12 64.99 -6.35
-35.57 181.99 106.14Deere DE 2.7 11 111.63 -8.03
-36.78 70.55 25.51DellTechC DELL... 5 32.49 0.53
-63.49 63.44 19.10DeltaAir DAL7.5 3 21.35 -0.16
-42.00 60.87 31.70DentsplySironaXRAY1.2 28 32.82 -2.29
-25.96 11.16 4.99DeutscheBankDB 2.1 dd 5.76 -0.10
-4.22306.71 107.44DexCom DXCM... 194 209.50 3.26
-34.95176.22 101.43Diageo DEO3.2 17109.56-2.02
1.22143.61 110.84DigitalRealty DLR3.7 52121.20-4.07
-70.23 92.98 23.25DiscoverFinSvcsDFS7.0 3 25.25 -3.08
t-31.61 41.60 24.80DiscoveryB DISCB... 9 24.80 -4.70
-42.70 33.66 17.70DiscoveryA DISCA... 7 18.76 -2.46
-44.67 31.20 15.77DiscoveryC DISCK... 6 16.87 -2.02
-40.55 153.41 79.07Disney DIS 2.0 14 85.98 -8.95
7.54 92.55 43.13DocuSign DOCU... dd 79.70 3.82
-28.11 73.20 44.68DolbyLab DLB1.8 25 49.46 -1.11
-10.16167.44 116.15DollarGeneralDG 1.0 21140.13-2.87
-19.22 119.71 60.20DollarTree DLTR... 22 75.97 5.10
t-18.84 90.89 66.35DominionEner D 5.6 43 67.22 -4.63
2.10 381.86 220.90Domino's DPZ1.0 31 299.95 -23.19
-37.75 58.32 31.08Donaldson DCI 2.3 18 35.87 -2.04
-41.85 45.59 24.38DouglasEmmettDEI 4.4 12 25.53 -1.77
t-42.63 120.26 65.90Dover DOV3.0 14 66.13 -4.67
-49.86 60.52 21.95Dow DOW10.2dd 27.44 -0.68
-9.19 46.19 33.33DrReddy'sLabRDY0.7 26 36.85 1.37
-1.79 26.20 14.55Dropbox DBX ... dd 17.59 -0.23
t-25.01 103.79 68.10DukeEnergy DUK5.5 13 68.40 -6.65
-22.15 38.88 25.61DukeRealty DRE3.5 23 26.99 -1.24
-50.98 83.72 29.06DuPont DD 3.8 48 31.47 -0.19
-9.96 37.06 17.05Dynatrace DT ... dd 22.78 1.90
-49.06 36.06 12.10ENI E 8.5 159 15.77 0.71
-58.35 107.89 27.00EOG Rscs EOG4.3 7 34.89 1.67
-20.78248.27 151.97EPAM SystemsEPAM... 37168.07 2.81
-36.13 57.30 25.76E*TRADE ETFC1.9 8 28.98 -1.30
-39.32 52.97 27.29EastWestBncpEWBC3.7 6 29.55 -2.84
-32.29 142.69 86.59EastGroup EGP3.3 28 89.83 -11.18
-48.51 86.18 34.44EastmanChemEMN6.5 7 40.81 -0.44
-31.45 105.78 58.72Eaton ETN4.5 12 64.93 -7.52
t-23.62 42.0027.20eBay EBAY2.3 13 27.58 -2.02
t-26.48 211.24 140.57Ecolab ECL 1.3 27 141.88 -17.70
-63.98 22.70 6.28Ecopetrol EC 13.44 7.19 0.20
-37.86 78.93 43.63EdisonInt EIX 5.4 12 46.86 -1.90
-28.65 247.64 162.19EdwardsLife EW ... 34 166.45 -13.92
-40.58 35.46 15.17ElancoAnimalELAN... 94 17.50 0.03
-22.30104.1039.01Elastic ESTC... dd 49.96 1.79
-22.80167.75 110.00ElbitSystems ESLT1.5 29119.71-2.07
-19.13114.1385.69ElectronicArtsEA ... 9 86.94 -3.12
-42.18 78.38 38.00EmersonElec EMR4.5 13 44.09 -1.93
-35.55 43.15 22.57Enbridge ENB ... 13 25.63 0.79
-27.04 83.30 48.01EncompassHealthEHC2.2 14 50.54 -3.36
-47.91 11.21 5.21EnelAmericasENIA6.7 11 5.72 -0.50
-33.47 5.30 2.95EnelChile ENIC5.3 14 3.16 -0.33
-59.08 15.87 3.75EnergyTransferET 23.24 5.25 -0.20
-22.08 59.05 33.75Entegris ENTG0.8 21 39.03 -1.68
-33.23135.5577.59Entergy ETR4.7 13 79.99 -4.06
-48.30 30.86 10.27EnterpriseProdEPD12.17 14.56 0.04
t-24.60 164.77 105.35Equifax EFX 1.5 dd 105.65 -9.76
-13.22 657.00440.72Equinix EQIX2.1 84 506.52 -43.48
-52.24 23.97 8.41Equinor EQNR8.9 17 9.51 -0.27
-57.10 27.30 10.02Equitable EQH5.6 dd 10.63 -0.63
-10.20 34.95 27.62EquityCommnwlthEQC0.0 8 29.48 -1.22
-30.66 77.55 41.97EquityLife ELS2.8 32 48.81 2.29
t-31.67 89.55 54.62EquityResdntl EQR4.4 21 55.29 -4.72
6.87 270.23 130.20ErieIndemnity AERIE2.2 29 177.41 16.15
-25.61 54.52 30.40EssentialUtil WTRG2.7 35 34.92 -4.60
t-34.74 334.17 192.22EssexProp ESS 4.2 29 196.33 -12.74
-26.89220.42 137.01EsteeLauder EL 1.3 30 151 .00-5.51
t-28.47 71.80 31.00Etsy ETSY... 42 31.69 -2.97
-50.29171.2561.27EuronetWorldwideEEFT... 13 78.32 0.81
-29.69294.31 170.50EverestRe RE 3.2 8194.65 7.41
t-27.52 76.57 46.80Evergy EVRG4.3 17 47.18 -7.92
t-19.67 99.42 67.42EversourceEnerES 3.3 24 68.34 -8.71
-44.19123.9935.25ExactSciencesEXAS... dd 51.61 1.40
-14.02 25.20 13.67Exelixis EXEL... 15 15.15 -0.02
-32.00 51.18 29.42Exelon EXC4.9 10 31.00-1.41
-54.87 144 .0040.76Expedia EXPE2.8 13 48.80 0.37
t-29.58 81.64 52.85ExpeditorsIntlEXPD1.8 16 54.94 -3.07
t-24.52 124.45 77.70ExtraSpaceSt EXR4.5 25 79.72 -6.98
-53.08 83.49 31.23ExxonMobil XOM10.610 32.74 -1.69
-28.29168.9479.78F5Networks FFIV ... 15100.14 1.81
-34.56108.7756.77FMC FMC2.7 18 65.32 -2.19
3.58135.5172.94FTI ConsultingFCN ... 20114.62-5.51
-27.05224.20 137.10Facebook FB ... 23149.73-3.40
-18.76 310.25 206.92FactSet FDS1.3 23 217.98 -17.06
-35.56436.69 177.65FairIsaac FICO ... 35241.43-3.35
-22.22 39.30 28.38Fastenal FAST3.5 21 28.74 -3.56
-44.41 141.35 69.41FederalRealty FRT5.9 16 71.56 -3.97
-26.55199.3288.69FedEx FDX2.3 7111.06-0.62
-15.69180.95 127.73Ferrari RACE0.8 34139.56 2.86
-56.77 16.69 6.00FiatChrysler FCAU... 3 6.35 -0.12
-51.11 49.28 19.00FidNatlFin FNF 6.0 6 22.17 -1.53
-26.08158.2191.68FidNatlInfo FIS 1.4 107 102.82-2.41
-58.00 31.64 11.10FifthThirdBncpFITB8.4 4 12.91 -0.16
-29.00 72.90 37.9258.com WUBA... 6 45.96 0.45
-28.72 97.08 57.1251job JOBS... 55 60.52 -2.96
-40.36 66.78 29.36FirstAmerFin FAF5.1 6 34.78 -2.65
-33.17 46.12 26.67FirstIndRlty FR 3.6 15 27.74 -2.33
t-32.25 122.34 77.56FirstRepBank FRC1.0 15 79.57 -10.49
-29.47 52.52 32.91FirstEnergy FE 4.6 22 34.28 -1.71
-29.28125.0573.50Fiserv FISV ... 45 81.77 -2.69
-4.56 80.58 46.09Five9 FIVN ... dd 62.59 -0.21
-35.00329.85 169.24FleetCorTech FLT ... 19187.03-6.27
t-50.99 59.44 24.75FlirSystems FLIR2.7 20 25.52 -5.88
-1.56 25.08 19.66FlowersFoods FLO3.6 28 21.40 -1.51
-36.76100.3556.54FomentoEconMexFMX2.5 16 59.77 -0.34YTD 52-Week Yld Net
% Chg Hi Lo Stock Sym % PE Last Chg
Friday, March 20, 2020Stock tables reflect composite regular trading as of 4 p.m. andchanges in the closing prices from 4 p.m. the previous day.How 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 quotations are those
stocks with large changes in volume compared with the issue’s average trading volume.Boldfaced quotations
highlight those issues whose price changed by 5% or more if their previous closing price was $2 or higher.
Footnotes:
s-New 52-week high.
t-New 52-week low.
dd-Indicates loss in the most recent
four quarters.
FD-First day of trading.h-Does not meet continued listing
standards
lf-Late filing
q-Temporary exemption from Nasdaq
requirements.
t-NYSE bankruptcyv-Trading halted on primary market.
vj-In bankruptcy or receivership or
being reorganized under the
Bankruptcy Code, or securities
assumed by such companies.-53.44 10.56 4.10FordMotor F 13.9 148 4.33 -0.14
-20.47121.8268.87Fortinet FTNT... 46 84.91 -1.25
-23.29 44.72 29.73Fortis FTS 4.5 11 31.85 -2.38
-40.33 89.48 37.31Fortive FTV0.6 23 45.58 -0.47
-43.99 73.28 34.12FortBrandsHomeFBHS2.6 12 36.60 -1.12
133.27 95.12 5.53FortySeven FTSV... dd 91.84 0.45
-43.38 39.99 20.78FoxA FOXA2.2 7 20.99 -1.83
t-44.92 38.91 19.92FoxB FOX2.3 7 20.05 -1.89
-9.12 122.65 69.16Franco-NevadaFNV1.1 51 93.88 -7.48
-34.95 35.82 15.30FranklinRscs BEN6.4 7 16.90 -2.53
-57.93 14.68 4.82FreeportMcMFCX3.6 dd 5.52 -0.22
t-20.69 42.75 29.17FreseniusMed FMS1.5 12 29.21 -2.02
GHI
-40.03 79.06 26.51GCI LibertyA GLIBA... 2 42.49 -1.50
-0.23 65.34 30.90GDS HoldingsGDS ... dd 51.46 1.40
82.66 46.40 8.53GSXTechedu GSX ... 1256 39.93 -1.27
-28.66274.0394.75Galapagos GLPG... 29147.55 4.55
-24.83109.4665.09Gallagher AJG2.5 20 71.58 3.03
-55.56 50.99 13.04Gaming&LeisureGLPI14.611 19.13 1.60
-32.32 105.58 65.62Garmin GRMN3.5 13 66.03 -4.08
-45.98 171.78 76.91Gartner IT ... 32 83.24 -9.71
-15.72118.8649.41Generac GNRC... 21 84.78 -3.82
-35.36193.76 110.02GeneralDynamicsGD 3.9 10113.99-4.04
-41.58 13.26 5.90GeneralElec GE 0.6 88 6.52 0.04
-0.35 60.0046.59GeneralMills GIS 3.7 15 53.37 -0.31
-50.44 41.90 14.32GeneralMotorsGM 8.4 4 18.14 0.43
-13.88 25.42 16.24Genmab GMAB... 52 19.23 0.73
-40.46 45.20 19.41Genpact G 1.6 16 25.11 -0.17
-28.50 31.27 19.82Gentex GNTX2.3 13 20.72 -1.18
t-47.90 115.20 55.02GenuineParts GPC5.7 13 55.35 -8.96
12.74 85.97 60.89GileadSciencesGILD3.7 17 73.26 -5.29
-29.05 48.25 32.82GSK GSK6.0 14 33.34 -0.32
-34.82 209.62 116.24GlobalPaymentsGPN0.7 51 119.00-11.52
-41.65111.4360.73GlobeLife GL 1.2 9 61.41 -3.09
-31.79 60.15 33.41GlobusMedicalGMED... 26 40.16 1.01
-28.28 82.30 40.25GoDaddy GDDY... 64 48.71 0.83
-39.39 7.90 3.57GoldFields GFI 2.1 21 4.00-0.52
-39.80 250.46 130.85GoldmanSachsGS 3.6 7 138.41 -11.08
-20.81 56.98 39.17Graco GGG1.7 21 41.18 -2.38
t-36.85 346.60 212.01Grainger GWW2.7 14 213.78 -21.20
-22.16 25.73 13.40Grifols GRFS1.6 18 18.13 0.54
-18.03 112.22 55.90GuardantHealthGH ... dd 64.05 -4.88
-25.51124.1672.40Guidewire GWRE... dd 81.77 -3.17
-46.89 151.97 58.38HCA HealthcareHCA2.2 8 78.50 -5.00
-43.54 65.89 35.07HDFC Bank HDB0.9 18 35.78 -0.56
-33.52 47.13 21.69HD Supply HDS ... 10 26.74 -1.94
-32.12 23.93 12.54HP HPQ5.1 7 13.95 -0.45
-26.30 44.93 26.83HSBC HSBC8.8 20 28.81 -0.27
-29.05 140.36 63.41Haemonetic HAE ... 53 81.52 -6.49
-79.36 32.30 4.25Halliburton HAL14.3dd 5.05 0.25
-48.54 62.75 19.04HartfordFinl HIG 4.2 6 31.27 -2.25
-56.34126.8741.33Hasbro HAS5.9 12 46.11 -1.18
-15.77 55.15 38.25HawaiianElec HE 3.3 20 39.47 -9.04
t-23.91 37.97 24.98HealthcareRealtyHR 4.7 89 25.39 -2.54
t-27.48 34.22 21.56HealthcareAmerHTA5.7 154 21.96 -0.47
-39.19 37.93 18.63HealthpeakPropPEAK7.1 231 20.96 0.88
-38.50 147.93 52.01Heico HEI 0.2 26 70.20 3.81
-29.20113.6951.78Heico A HEI.A0.2 24 63.39 1.85
-32.54 73.99 42.27HenrySchein HSIC... 13 45.01 -4.80
-40.78 56.38 20.73Herbalife HLF ... 13 28.23 -1.01
-19.90162.20 111.52Hershey HSY2.6 22117.73-4.06
-54.06 74.11 26.06Hess HES3.3 dd 30.69 -0.44
-45.59 17.59 7.43HewlettPackardHPE5.6 10 8.63 -0.48
-28.91 117.10 79.82Hill-Rom HRC1.1 36 80.71 -8.51
-44.46 115.48 44.30Hilton HLT 1.0 20 61.60 3.57
-40.53 55.25 26.49Hologic HOLX... 34 31.05 -0.90
-30.33 247.36 140.63HomeDepot HD 3.9 15 152.15 -8.98
-26.74 29.44 19.97HondaMotor HMC4.2 8 20.74 -0.40
-36.44 184.06 101.10Honeywell HON3.2 13 112.50 -6.46
-30.91 39.10 22.69HorizonTherapHZNP... 9 25.01 -1.27
0.02 51.53 37.00HormelFoodsHRL2.1 25 45.12 -2.10
-40.51 62.54 25.51DR Horton DHI2.2 7 31.38 1.37
-42.64 19.99 7.86HostHotels HST7.5 8 10.64 0.29
-37.38 25.84 11.69HuanengPowerHNP4.1 9 12.58 0.80
-28.13 45.39 25.01Huazhu HTHT... 83 28.80 1.35
-34.66 155 .0091.25Hubbell HUBB3.8 13 96.58 -4.80
-25.68207.9890.83HubSpot HUBS... dd117.79 0.79
... 14.80 6.42HuizeHolding HUIZ... ... 8.87 -0.38
-37.08 385.00225.65Humana HUM1.1 11 230.61 -25.58
-30.96122.2975.29JBHunt JBHT1.3 17 80.63 -3.46
-49.47 15.63 6.86HuntingtonBcshsHBAN7.9 6 7.62 -0.06
-36.50 279.71 148.48HuntingIngalls HII 2.6 12 159.32 -10.15
-47.92 94.98 24.02HyattHotels H 1.7 6 46.72 6.93
-41.97 51.74 21.79IAA IAA ... 19 27.31 -3.69
-47.51 278.85 127.33IAC/InterActiveIAC ... 29 130.75 -9.06
t-46.85 15.42 7.84ICICI Bank IBN 0.4 20 8.02 0.01
-7.60259.72 148.89ICU Medical ICUI ... 37172.90-5.91
t-29.81 114.01 73.34IDACORP IDA 3.6 16 74.96 -8.96
t-29.81 296.25 180.19IdexxLab IDXX... 38 183.29 -9.89
t-36.46 81.65 47.75IHS Markit INFO1.4 39 47.88 -4.28
-58.17 13.72 4.52ING Groep ING12.23 5.04 0.23
-52.45 22.18 8.17Invesco IVZ14.57 8.55 -1.29
-24.73182.1798.04IPG PhotonicsIPGP... 33109.08-0.86
-40.67169.1481.79IQVIA IQV ... 96 91.67 1.05
t-31.79 79.37 41.95IcahnEnterprisesIEP19.1dd 41.95 -2.61
-29.61178.99 104.28Icon ICLR... 18121.24 5.29
t-32.28 178.14 104.56IDEX IEX 1.7 21 116.48 -6.88
-29.98 190.85 123.89IllinoisToolWksITW3.4 16 125.78 -10.55
-27.05 380.76 196.78Illumina ILMN... 36 242.0017.20
-66.00 30.38 7.04ImperialOil IMO7.4 4 9.00-0.04
-23.32 96.79 63.35Incyte INCY... 33 66.96 0.45
t-32.75 12.08 6.86Infosys INFY3.5 13 6.94 -0.19
-46.54 38.96 17.01IngersollRandIR ... 26 19.61 -0.40
-28.73 99.51 59.11Ingredion INGR3.8 11 66.25 0.84
-16.71219.8580.43Insulet PODD... 765 142.60 2.61
-23.43 69.29 42.86Intel INTC2.9 10 45.83 -0.11
-21.13101.9364.11ICE ICE 1.6 21 72.99 -0.69
-55.24 71.02 25.39InterContinentlIHG 4.0 15 30.74 2.28
t-28.83158.7594.71IBM IBM6.8 9 95.39 -4.95
-20.62152.9594.98IntlFlavors IFF 2.9 26102.41-5.01
-35.92 47.96 28.20IntlPaper IP 6.9 10 29.51 -0.62
t-45.80 25.20 12.20Interpublic IPG 8.1 7 12.52 -1.58
t-22.94 306.89 199.39Intuit INTU1.1 33 201.84 -14.05
-33.32 619 .00368.06IntuitiveSurgicalISRG... 34394.19-14.01
t-42.64 32.70 16.87InvitatHomesINVH3.5 189 17.19 -1.31
-27.86 86.58 41.20IonisPharma IONS... 22 43.58 -2.49
-16.91 27.50 15.12iQIYI IQ ... dd 17.54 0.39
t-28.74 36.65 22.43IronMountain IRM10.924 22.71 -2.43
-32.99 5.57 2.68IsraelChemicalsICL 5.7 9 3.21 0.06
-52.13 10.01 4.10ItauUnibanco ITUB3.1 6 4.38 -0.11
JKL
t-33.94 43.21 26.02JBG SMITH PropJBGS3.4 54 26.35 -2.35
6.90 45.34 25.48JD.com JD ... 31 37.66 0.45
-40.10141.1076.91JPMorganChaseJPM4.3 8 83.50 -1.80
-7.78 174.93 129.22JackHenry JKHY1.3 37 134.33 -14.24
-26.92 104.0065.13JacobsEngg J 1.2 dd 65.65 -9.04
-47.40 22.13 8.98JamesHardie JHX3.3 19 10.33 -0.78
t-35.60 154.24 94.19JazzPharma JAZZ... 11 96.13 -8.63
t-42.26 24.03 12.31JefferiesFin JEF 4.9 4 12.34 -1.35
t-17.81 154.50 118.13J&J JNJ 3.2 21 119.89 -7.16
-38.81 44.82 23.96JohnsonControlsJCI 4.2 64 24.91 -1.17
-48.61 178.55 86.18JonesLang JLL 1.0 8 89.46 -10.34
-28.38 28.77 15.20JuniperNetworksJNPR4.5 18 17.64 -0.53
-45.52 42.90 21.16KB Fin KB 6.1 3 22.54 0.98
-34.62 34.14 15.55KKR KKR2.6 5 19.07 -1.53
-36.00 184.50 101.34KLA KLAC3.0 16 114.02 -13.34
-29.15 178.59 92.86KSCitySouthernKSU1.5 20 108.52 -7.90
-19.30 71.05 51.34Kellogg K 4.1 20 55.81 -5.62
-24.32 91.97 55.90Kemper KMPR2.0 7 58.65 -0.26
-18.72 32.0018.98KeurigDrPepperKDP2.5 27 23.53 -0.79
-54.59 20.52 7.45KeyCorp KEY8.1 6 9.19 -0.16
-19.04 110 .0071.03KeysightTechsKEYS... 24 83.09 -2.88
t-38.94 88.99 49.15KilroyRealty KRC3.8 28 51.23 -3.23
t-14.01 149.23 117.65KimberlyClark KMB3.6 19 118.28 -8.13
-48.67 21.86 9.01KimcoRealty KIM10.513 10.63 0.38
-41.66 22.58 9.42KinderMorgan KMI8.1 13 12.35 1.15
-23.84 6.27 2.72KinrossGold KGC ... 6 3.61 -0.33
-42.11 51.08 18.02KirklandLakeGoldKL 2.0 10 25.51 -1.44
-15.29 40.46 27.03Knight-Swift KNX1.1 17 30.36 -0.45
-32.64 50.78 30.50KoninklijkePhilPHG2.4 21 32.87 -2.79
t-46.41 13.97 6.28KoreaElcPwr KEP ... dd 6.34 -0.20
-30.66 33.78 19.99KraftHeinz KHC7.2 14 22.28 ...
9.59 36.84 20.70Kroger KR 2.0 15 31.77 -2.41
-13.21159.4898.41LHC Group LHCG... 39119.56-6.01
-7.45 51.97 27.04Line LN ... dd 45.36 -0.16
-54.34 36.63 14.00LKQ LKQ ... 9 16.30 -1.08
-22.15230.99 149.21L3HarrisTech LHX2.2 19154.04-6.10
-36.61 196.36 98.02LabCpAm LH ... 13 107.24 -7.27
-35.74344.32 171.04LamResearchLRCX2.4 14187.89-7.12
-55.25 96.82 36.16LamarAdv LAMR10.011 39.94 -5.14
-44.64 96.32 39.06LambWestonLW 1.9 14 47.63 -1.18
-14.60 166.31 129.81LancasterColonyLANC2.0 25 136.73 -27.37
-37.27 74.29 33.30LasVegasSandsLVS 7.3 12 43.31 2.95
-44.77159.1463.20Lear LEA4.1 6 75.78 -0.27
29.85 50.70 26.36LeggMason LM 3.4 18 46.63 -0.07
-25.93125.8462.14Leidos LDOS1.9 16 72.51 -3.40
-43.45 56.32 18.87Lennar B LEN.B2.0 4 25.28 1.36
-38.91 71.38 25.42Lennar A LEN 1.5 5 34.08 2.47
-25.49 298.49 168.98LennoxIntl LII 1.7 17 181.79 -14.00
t-40.59 24.50 11.40LeviStrauss LEVI4.0 12 11.46 -0.90
-27.90 140.0086.20LibertyBroadbandCLBRDK... 142 90.67 -5.42
-29.85 138.47 80.14LibertyBroadbandALBRDA... 137 87.38 -4.83
-22.47 28.62 15.23LibertyGlobal ALBTYA... dd 17.63 -0.07
-24.16 27.84 14.63LibertyGlobal CLBTYK... dd 16.53 -0.07
-52.38 46.52 16.87LibertyFormOne AFWONA... dd 20.85 -0.09
-49.96 48.95 18.31LibertyFormOne CFWONK... dd 23.00-1.01
-47.60 51.11 22.54LibertySirius ALSXMA... 17 25.33 -3.23
-47.07 51.36 23.01LibertySirius CLSXMK... 17 25.48 -3.76
-6.87 147.87 101.36EliLilly LLY 2.4 24 122.40 -10.69
-33.02 98.32 64.18LincolnElectricLECO3.0 14 64.79 -3.27
-71.09 67.52 16.95LincolnNationalLNC 9.4 4 17.06 -2.16
-28.93227.85 146.71Linde LIN 2.5 36151.30-2.71
-52.47 76.60 21.70LiveNationEntLYV ... dd 33.97 1.05
t-58.01 3.58 1.39LloydsBankingLYG11.88 1.39 -0.08
-25.21 442.53 285.00LockheedMartinLMT3.3 13 291.22 -22.98
t-40.45 56.88 30.87Loews L 0.8 10 31.26 -6.05
-11.24 48.83 31.37LogitechIntl LOGI1.8 25 41.86 -0.88
-6.76 86.63 62.02LogMeIn LOGM1.6 dd 79.94 0.59
-44.59 126.73 60.00Lowe's LOW3.3 12 66.36 -3.51
-28.77 266.20 128.84lululemon LULU... 38 165.01 10.15
-21.64 93.23 40.28Lumentum LITE ... dd 62.14 -3.43
-50.56 88.60 14.56Lyft LYFT... dd 21.27 0.57
-55.55 98.91 33.71LyondellBasellLYB10.0 442 .00-1.23
MN
-41.82 174.93 94.61M&T Bank MTB4.5 7 98.76 -6.08
-38.14 32.22 15.00MDU Rscs MDU4.5 11 18.38 -0.62
-72.62 34.63 5.90MGM ResortsMGM6.6 2 9.11 1.41
-32.05122.3066.87MKS Instrum MKSI1.1 29 74.75 2.68
-53.93 34.28 6.87MPLX MPLX22.910 11.73 0.35
-23.35 142.34 93.82MSA Safety MSA1.7 28 96.86 -12.14
-5.85335.43 189.93MSCI MSCI1.1 37243.07 5.72
-32.76316.39 182.47MadisonSquGardenMSG... dd197.81-6.52
-52.71 67.75 22.02MagellanMid MMP13.77 29.73 1.12
-52.84 57.09 22.75MagnaIntl MGA6.2 5 25.86 -1.34
-53.72 21.23 8.62ManulifeFin MFC9.0 5 9.39 -0.54
-68.55 69.65 15.26MarathonPetrolMPC12.25 18.95 2.23
-31.321347.64726.01Markel MKL ... 6 785.18 -51.38
-18.06421.45 237.11MarketAxess MKTX0.8 58310.63-5.50YTD 52-Week Yld Net
% Chg Hi Lo Stock Sym % PE Last Chg
-50.75 153.39 46.56Marriott MAR2.6 20 74.58 7.78
-28.31119.8875.79Marsh&McLenMMC2.3 23 79.87 0.84
-45.07 281.82 135.08MartinMariettaMLM1.4 16 153.62 -14.62
-29.71 28.86 16.45MarvellTech MRVL1.3 8 18.67 -0.17
t-38.59 50.06 29.26Masco MAS1.8 13 29.47 -3.11
-1.87 187.85 118.93Masimo MASI... 45 155.10 -9.29
t-29.19 347.25 210.00Mastercard MA 0.8 27 211.42 -15.73
-42.33 95.32 47.27MatchGroup MTCH... 26 47.35 -3.41
-28.27 65.73 41.93MaximIntProductsMXIM4.4 15 44.12 -1.64
-30.15 82.02 46.42Maximus MMS2.2 14 51.96 -6.79
-26.62174.58 119.20McCormick MKC2.0 24124.54-1.09
-27.11174.09 119.12McCormickVtgMKC.V2.0 24124.70-0.47
-24.86221.93 124.23McDonalds MCD3.4 19148.49-1.01
-9.65172.18 111.71McKesson MCK1.3 dd124.97-2.43
-33.35 24.29 12.35MedicalProp MPW7.7 16 14.07 -0.90
-31.72122.1572.13Medtronic MDT2.8 20 77.46 -1.76
-44.31 26.97 11.34MelcoResorts MLCO4.7 15 13.46 0.64
-9.11123.7996.18MellanoxTechMLNX... 29106.51-1.56
-20.82756.48 422.22MercadoLibre MELI... dd452.88-10.65
-21.54 92.64 67.12Merck MRK3.4 19 71.36 0.63
t-12.75 89.44 60.01MercurySystemsMRCY... 51 60.30 -9.25
t-52.17 53.28 24.16MetLife MET7.2 4 24.38 -2.42
-18.68 873.51 595.91MettlerToledo MTD ... 29 645.12 -76.31
-43.05112.4753.15MicrochipTechMCHP2.5 24 59.64 -0.92
-32.86 61.19 31.13MicronTech MU ... 12 36.11 -0.18
-12.90190.70 115.52Microsoft MSFT1.5 24137.35-5.36
t-33.64 148.88 85.45MidAmApt MAA4.6 29 87.50 -11.97
-36.83 5.54 3.32MitsubishiUFJMUFG5.2 8 3.43 0.01
-28.80 3.20 1.96MizuhoFin MFG4.8 32 2.20 -0.02
-35.86 11.00 6.20MobileTeleSysMBT11.27 6.51 -0.33
44.17 36.0011.54Moderna MRNA... dd 28.20 -0.07
t-56.99 156.60 58.23MohawkInds MHK ... 6 58.66 -7.72
-16.17 159.00102.85MolinaHealthcareMOH... 10 113.75 -6.73
-31.47 64.32 36.32MolsonCoorsBTAP6.2 33 36.94 -1.57
t-21.35 59.96 42.85Mondelez MDLZ2.6 16 43.32 -2.15
-8.44184.7893.81MongoDB MDB... dd120.50-1.68
-24.04 193.10 114.84MonolithicPowerMPWR1.5 57 135.22 -15.22
t-18.02 70.52 50.06MonsterBev MNST... 26 52.10 -2.22
-25.95287.25 165.23Moody's MCO1.3 24175.80-2.11
-41.96 57.57 27.20MorganStanleyMS 4.7 6 29.67 -1.25
-29.27166.59 103.00Morningstar MORN1.1 30107.02-2.89
t-15.22 187.49 132.79MotorolaSol MSI1.9 28 136.61 -13.11
-24.13 29.12 12.75Mylan MYL... 557 15.25 0.38
-17.00183.42 110.59NICE NICE... 45128.775.85
-41.36 43.66 19.54NRG Energy NRG5.1 1 23.31 -0.64
-38.904071.13 2043.01NVR NVR ... 112326.89-382.53
-42.18139.5958.41NXP Semi NXPI2.0 86 73.58 -2.54
t-24.84 120.23 79.67Nasdaq NDAQ2.3 17 80.50 -7.50
-20.78 69.08 48.84NationalGrid NGG6.2 18 49.65 -3.42
-59.32 29.37 8.00NatlOilwell NOV2.0 dd 10.19 -0.10
-44.11 59.26 24.04NatlRetailPropNNN6.9 19 29.97 -0.18
... 23.90 7.99Natura&Co NTCO... 112 10.07 -0.12
-41.78 78.35 35.86NetApp NTAP5.3 9 36.24 -2.32
-7.04 361 .00209.01Netease NTES2.4 12285.06-6.12
2.86393.52 252.28Netflix NFLX... 81332.830.80
-24.98119.6571.85Neurocrine NBIX... 244 80.64 1.64
-10.33142.3878.68NewOrientalEducEDU ... 43108.72-1.70
-17.80 13.79 8.76NY CmntyBcpNYCB6.9 13 9.88 -0.65
-9.26 40.22 26.13NYTimes A NYT0.8 35 29.19 -0.14
-40.58 20.99 11.10NewellBrands NWL8.1 47 11.42 -1.01
-23.51505.16 350.75NewMarket NEU2.0 16372.13-17.70
-6.65 52.49 29.77Newmont NEM1.4 12 40.56 -1.18
t-39.97 15.36 8.54NewsCorp B NWS2.3 dd 8.71 -0.61
t-36.21 15.07 8.92NewsCorp A NWSA2.2 dd 9.02 -0.65
t-20.82 283.35 186.86NextEraEnergyNEE2.9 25 191.75 -15.35
-32.91 27.36 12.81NielsenHoldingsNLSN1.8 dd 13.62 -1.52
-33.42105.62 60 .00Nike NKE1.5 24 67.45 -2.89
-24.57 30.67 19.56NiSource NI 4.0 24 21.00-2.36
-28.30 6.02 2.34Nokia NOK6.4 dd 2.66 0.10
-24.03 5.41 3.05NomuraHoldingsNMR3.7 6 3.92 -0.04
-34.14 180.28 97.46Nordson NDSN1.4 18 107.24 -7.34
-36.27 219.88 119.29NorfolkSouthernNSC3.0 12 123.71 -12.62
-39.23110.4861.51NorthernTrustNTRS4.3 10 64.56 -2.85
-17.43 385 .00263.29NorthropGrumNOC1.9 22284.02-12.89
-33.54 28.70 15.12NortonLifeLockNLOK2.9 3 16.96 0.14
-23.52 99.84 69.18Novartis NVS2.8 14 72.42 -3.14
-14.55 64.82 46.47NovoNordisk NVO1.8 20 49.46 -2.24
-29.26 98.84 41.51Novocure NVCR... dd 59.61 -4.27
-18.12 23.58 12.98NuanceCommsNUAN... 30 14.60 -1.28
-45.58 61.17 27.52Nucor NUE5.3 7 30.63 -0.19
-42.08 55.34 23.85Nutrien NTR6.5 16 27.75 0.35
-12.56316.32 132.60NVIDIA NVDA0.3 46205.75-7.22
OPQ
t-42.19 46.43 25.30OGE Energy OGE6.0 12 25.71 -1.43
-27.38 96.97 65.85ONE Gas OGS3.2 19 67.95 -8.23
-72.68 78.48 12.16ONEOK OKE18.17 20.67 0.18
t-39.81 454.31 261.00OReillyAuto ORLY... 15 263.77 -26.76
-75.18 68.83 9.00OccidentalPetrolOXY30.9dd 10.23 -0.60
0.07142.9879.10Okta OKTA... dd115.451.50
-11.12227.21 130.87OldDomFreightODFL0.5 22168.686.58
-40.10 24.10 11.88OldRepublic ORI 6.3 4 13.40 -0.83
-47.04 45.22 13.33OmegaHealthcareOHI11.915 22.43 0.16
t-38.89 85.05 48.38Omnicom OMC5.3 8 49.51 -5.33
-55.62 25.92 8.17ON Semi ON ... 21 10.82 0.31
5.98 16.60 9.43OneConnectFinTechOCFT... dd 10.63 -0.35
-30.50 47.84 29.87OpenText OTEX2.3 25 30.63 -1.53
-13.84 60.50 39.71Oracle ORCL2.1 14 45.65 0.58
-20.01 16.80 9.93Orange ORAN5.3 13 11.67 ...
t-36.71 89.21 52.65Orix IX 6.0 4 52.79 -1.56
-52.13 68.72 30.10OwensCorning OC 3.1 8 31.17 -3.63
-33.58 25.19 3.55PG&E PCG ... dd 7.22 -0.69
-15.21 25.72 15.91PLDT PHI 9.0 8 16.95 -0.62
-43.94161.7981.03PNC Fin PNC5.1 8 89.49 -2.93
t-45.67 61.22 27.20POSCO PKX3.7 11 27.50 -0.77
... 33.23 10.61PPD PPD ... ... 14.52 0.18
-40.28134.3669.77PPG Ind PPG2.6 15 79.72 3.16
t-45.18 36.83 19.56PPL PPL8.4 8 19.67 -1.92
-39.21113.10 63 .00PRA HealthSciPRAH... 18 67.57 0.61
-35.31102.4743.90PTC PTC ... dd 48.45 -1.94
t-33.88 83.41 52.04Paccar PCAR2.4 8 52.30 -3.73
-23.31114.7871.05PackagingCpAmPKG3.7 12 85.88 -2.58
-53.31 53.43 13.58PagSeguroDigPAGS... 15 15.95 -0.96
-37.93251.10 125.47PaloAltoNtwksPANW... dd143.534.42
-50.23215.94 93 .00ParkerHannifinPH 3.4 10102.43-1.80
-38.90 90.53 47.87Paychex PAYX4.8 17 51.97 -6.06
-27.18 342 .00174.02PaycomSoftwarePAYC... 62192.81-4.74
-31.92150.7366.98Paylocity PCTY... 79 82.25 0.37
-19.87 124.45 86.15PayPal PYPL... 42 86.68 -7.01
t-31.67 11.51 5.72Pearson PSO4.3 13 5.76 -0.44
-18.29103.1338.01Pegasystems PEGA0.2 dd 65.08 -1.11
-18.98 37.02 17.70Peloton PTON... dd 23.01 -1.98
-56.58 40.65 10.58PembinaPipelinePBA11.88 16.09 2.09
-48.16 47.43 23.32Pentair PNR3.2 11 23.78 -0.70
-19.50 194.93 122.40Penumbra PEN ... 99 132.23 -7.72
-30.12 17.66 10.81People'sUtdFinPBCT6.0 9 11.81 -1.31
t-23.96 147.20 101.42PepsiCo PEP3.7 20 103.93 -13.41
-26.99 103.0063.38PerkinElmer PKI 0.4 35 70.89 3.87
-18.45 63.86 40.17Perrigo PRGO2.1 39 42.13 -1.62
-41.47 67.75 27.74PetroChina PTR5.7 7 29.46 -0.21
-69.57 17.17 4.01PetroleoBrasilPBR3.9 3 4.85 -0.21
-68.10 15.66 4.16PetroleoBrasilAPBR.A8.0 3 4.76 -0.17
t-25.96 44.56 28.91Pfizer PFE5.2 10 29.01 -1.41
-28.21 92.74 59.83PhilipMorris PM 7.7 13 61.09 -4.17
-56.60 119.92 40.04Phillips66 PSX7.4 7 48.35 2.67
-46.05 33.67 15.75PilgrimPride PPC ... 10 17.65 -0.40
-11.24 45.25 18.46Pinduoduo PDD ... dd 33.57 -0.23
-27.11105.5160.05PinnacleWest PNW4.8 14 65.55 -2.81
-34.50 36.83 10.10Pinterest PINS... dd 12.21 -0.40
-59.20178.2248.62PioneerNatRscsPXD3.6 14 61.76 1.39
-69.17 25.26 3.00PlainsAllAmPipePAA25.42 5.67 1.09
-21.00 238.23 156.01Pool POOL1.3 26 167.78 -26.09
t-27.80 63.08 39.20PortlandGenElecPOR3.8 17 40.28 -7.19
-33.42113.7370.67PostHoldings POST... 54 72.64 -2.08
t-53.31 60.81 25.14PrincipalFin PFG8.7 5 25.68 -1.21
-17.99 128.09 99.09Procter&GamblePG 2.9 60 102.43 -8.40
t-5.68 84.96 65.19Progressive PGR0.6 10 68.28 1.24
-29.53 99.79 62.01Prologis PLD3.7 26 62.82 -1.09
-16.68133.5883.81Proofpoint PFPT... dd 95.64 -3.23
-32.62 75.22 45.66ProsperityBcshsPB 3.8 11 48.44 -6.16
-54.92106.39 40 .00PrudentialFin PRU10.44 42.26 -2.11
-52.22 46.50 15.68Prudential PUK5.1 6 18.20 0.37
-35.95 63.88 36.23PublicServiceEntPEG5.2 11 37.82 -1.32
t-19.60 266.76 169.15PublicStorage PSA4.7 23 171.22 -16.38
-49.05 47.37 17.51PulteGroup PHM2.4 5 19.77 0.24
7.75 43.16 25.04Qiagen QGEN... dd 36.42 -1.61
-39.04122.3758.52Qorvo QRVO... 25 70.85 -3.00
-30.96 96.17 55.78Qualcomm QCOM4.1 17 60.91 -4.09
t-38.27 44.09 25.04QuantaServicesPWR0.8 9 25.13 -1.85
t-29.54 118.58 73.47QuestDiag DGX3.0 12 75.24 -4.07
18.47100.4252.49Quidel QDEL... 52 88.89 -2.95
RS
t-32.92 27.25 16.90RELX RELX3.4 17 16.95 -0.85
-35.59 77.47 42.85RPM RPM2.9 19 49.44 -1.42
-43.18 133.63 64.28RalphLauren RL 4.1 8 66.61 -3.91
-31.34 102.45 58.79RaymondJamesRJF2.4 8 61.42 -5.44
-43.51233.48 103.00Raytheon RTN3.0 10124.142.80
-16.52 65.92 36.91RealPage RP ... 74 44.87 0.24
-35.60 84.92 38.00RealtyIncome O 5.9 34 47.42 -0.66
-39.27 257.96 70.00ReataPharm RETA... dd 124.16 -15.10
t-44.05 70.26 34.47RegencyCtrs REG6.7 25 35.30 -2.23
16.77 518.00271.37RegenPharm REGN... 24 438.45 -51.38
-51.86 17.54 6.94RegionsFin RF 7.5 5 8.26 -0.02
t-62.80 169.26 57.87ReinsGrp RGA4.6 4 60.66 -9.86
-37.87122.1773.01RelianceSteel RS 3.4 7 74.41 -3.91
-34.04202.68 113.27RenaissanceReRNR1.1 8129.304.19
-4.05109.9452.87Repligen RGEN... 202 88.75 1.66
t-20.18100.9170.52RepublicSvcs RSG2.3 21 71.54 -2.46
-26.22 177.99 96.81ResMed RMD1.4 36 114.34 -21.76
-49.79 79.46 25.08RestaurantBrandsQSR6.5 17 32.02 2.07
t-25.66 53.48 32.87RexfordIndlRealtyREXR2.5 73 33.95 -1.80
... 31.99 21.61ReynoldsCnsmrREYN2.1 22 27.98 1.27
9.01252.20 101.33RingCentral RNG ... dd183.86-0.37
-38.39 64.02 35.82RioTinto RIO10.47 36.57 -1.39
t-44.58 69.08 34.38RobertHalf RHI 3.9 9 35.00-3.20
-37.44 209.60 116.98Rockwell ROK3.2 16 126.79 -8.29
-23.94 54.82 36.64RogersComm BRCI 4.0 13 37.78 -1.41
-43.14176.5555.02Roku ROKU... dd 76.13 2.01
5.55 43.91 31.36Rollins ROL1.4 56 35.00-0.60
-20.07 395.00 240 .00RoperTech ROP0.7 17 283.15 -16.86
-45.11124.1656.30RossStores ROST1.8 14 63.90 -1.10
-31.17 82.74 53.64RoyalBkCanadaRY 5.9 8 54.51 -2.12
t-60.56 7.05 2.50RoyalBkScotlandRBS3.9 4 2.54 -0.24
-82.17 135.31 19.25RoyalCaribbeanRCL13.13 23.81 1.40
-57.48 66.48 21.25RoyalDutchA RDS.A12.76 25.08 1.04
-60.05 67.45 19.19RoyalDutchB RDS.B15.76 23.96 1.45
-41.42138.7859.78RoyalGold RGLD1.6 28 71.62 -2.79
-43.50 96.79 44.44Ryanair RYAAY... 10 49.50 -0.06
-29.62140.6790.89SAP SAP1.3 30 94.30 0.17
-23.53312.94 186.06S&P Global SPGI1.3 24208.791.01
t-4.84 309.85 192.43SBA Comm SBAC0.8^178 229.33 -15.81
-41.11 69.61 37.66SEI InvestmentsSEIC1.8 12 38.56 -3.86
-25.96 51.04 21.69SINOPEC SHI14.27 22.62 0.27
t-33.75 25.16 15.22SK Telecom SKM5.1 13 15.31 -0.21
t-50.11 96.39 45.39SLGreenRealtySLG7.7 16 45.84 -4.14
-41.89 67.73 29.51SS&C Tech SSNC1.4 22 35.68 -2.37
-52.15 40.96 13.00StoreCapital STOR7.9 14 17.82 0.77
-39.99 270.95 127.39SVB Fin SIVB ... 7 150.64 -17.53
-14.32195.72 115.29Salesforce.comCRM... 677 139.35-0.11
-24.26 51.84 37.75Sanofi SNY3.2 23 38.02 -2.59
t-50.83 27.75 11.44SantanderConsSC 7.7 4 11.49 -0.99YTD 52-Week Yld Net
% Chg Hi Lo Stock Sym % PE Last Chg
-32.57158.8072.05SareptaTherapSRPT... dd 87.01 -0.21
-64.48 48.88 11.87SchlumbergerSLB14.0dd 14.28 0.41
-35.34 51.65 28.00SchwabC SCHW2.3 12 30.75 -1.07
-21.33 125.69 75.91ScottsMiracleGroSMG2.8 10 83.53 -6.09
-5.52 52.77 21.83Sea SE ... dd 38.00-1.70
-31.55 64.17 40.25Seagate STX6.4 7 40.73 -1.93
-12.60124.3262.90SeattleGeneticsSGEN... dd 99.86 -0.15
-34.22161.8788.13SempraEnergySRE4.2 14 99.64 -0.36
-52.11 54.72 18.25SensataTechsST ... 15 25.80 -0.06
-21.92 52.89 34.45ServiceCorp SCI 2.1 18 35.94 1.08
-9.78 362.95 213.99ServiceNow NOW... 81 254.70 -22.96
-34.99 21.07 12.43ShawComm BSJR6.9 13 13.19 -0.07
-29.28 599.95 325.43SherwinWilliamsSHW1.3 25 412.70 -32.42
-51.85 40.59 18.10ShinhanFin SHG5.8 2 18.33 -0.21
-12.96593.89 190.38Shopify SHOP... dd346.0613.56
-40.96 148.64 74.37SignatureBankSBNY2.8 7 80.65 -12.01
-67.68 186.40 43.52SimonPropertySPG17.37 48.14 -7.60
t-37.90 7.40 4.41SiriusXM SIRI 1.2 22 4.44 -0.35
-39.06128.4866.29Skyworks SWKS2.4 15 73.67 -3.61
-1.11 42.0015.10SlackTech WORK... dd 22.23 1.22
-6.28 55.79 30.91Smartsheet SMAR... dd 42.10 1.73
t-27.06 56.66 34.12SmithAO AOS2.8 16 34.75 -2.10
-36.11 52.26 26.07Smith&NephewSNN2.4 22 30.71 0.86
0.04128.4391.88Smucker SJM3.4 19104.17-4.85
-38.21 19.75 7.89Snap SNAP... dd 10.09 0.62
-41.04 174.0097.48SnapOn SNA4.3 8 99.87 -7.16
-26.80 143.73 36.28SolarEdgeTechSEDG... 24 69.61 -7.20
-31.32 21.66 11.50SolarWinds SWI ... 216 12.74 -0.06
-31.51 66.57 39.83SonocoProductsSON4.1 15 42.27 1.28
-21.97 73.86 41.91Sony SNE0.5 11 53.06 -2.34
t-27.22 71.10 46.15Southern SO 5.3 10 46.36 -4.54
-40.18 44.82 24.49SoCopper SCCO6.3 13 25.41 -1.72
-40.83 58.83 29.15SouthwestAirLUV2.3 7 31.94 1.08
-23.78 88.0057.89Spire SR 3.9 18 63.50 -10.38
-26.35176.3193.92Splunk SPLK... dd110.30 2.78
-16.84161.38 109.18Spotify SPOT... dd124.36-4.77
43.95 10.16 4.26Sprint S ... dd 7.50 -0.51
-39.11 87.25 32.33Square SQ ... 50 38.09 -1.91
-52.06 173.67 70.00StanleyBlackDckSWK3.5 13 79.45 -4.32
-34.00 99.72 50.02Starbucks SBUX2.8 19 58.03 -3.38
-39.29 26.64 11.88StarsGroup TSG ... 72 15.84 1.85
-41.00 85.89 42.10StateStreet STT4.5 8 46.67 0.04
-44.74 36.14 14.98SteelDynamicsSTLD5.3 6 18.81 0.30
-29.98 67.94 40.06Stericycle SRCL... dd 44.68 -4.17
-24.09168.98 111.74Steris STE1.3 25115.70-5.52
-38.98 31.98 14.28STMicroelec STM1.2 14 16.42 0.21
-44.77 46.69 18.56StoneCo STNE... 31 22.03 -1.59
-33.61 226.30 126.05Stryker SYK1.7 25 139.38 -10.12
-36.98 7.56 4.49SumitomoMitsSMFG6.1 5 4.67 -0.09
-25.24173.98 102.01SunComms SUI 2.8 63112.21-2.05
t-44.33 50.13 25.00SunLifeFinancialSLF 6.5 8 25.37 -1.44
-66.19 34.56 9.61SuncorEnergySU 12.68 11.09 0.38
-46.95 12.47 4.43Suzano SUZ2.0 dd 5.22 -0.25
-62.76 38.18 12.15SynchronyFin SYF6.6 2 13.41 -1.19
-39.66 74.25 30.02SyneosHealthSYNH... 29 35.89 -1.08
-20.98166.87 108.52Synopsys SNPS... 35 110 .00-4.96
-58.70 85.98 26.00Sysco SYY5.1 10 35.33 -1.78
TUV
0.33 59.76 30.78TAL EducationTAL ... 274 48.36 0.28
-31.36 57.92 32.37TC Energy TRP6.7 11 36.59 -0.49
-37.48 54.57 27.70TD AmeritradeAMTD4.0 9 31.07 -0.48
-42.03 101 .0048.62TE ConnectivityTEL3.3 12 55.56 0.96
-23.68 20.91 13.76Telus TU 5.9 7 14.78 -0.74
-24.24 22.47 13.62TFS Fin TFSL7.5 49 14.91 -0.72
-29.83 20.32 12.05TIM Part TSU2.8 7 13.41 -1.08
-38.80 64.95 34.36TJX TJX 2.5 14 37.37 -4.28
-4.93 101.35 63.50T-MobileUS TMUS... 19 74.55 -4.90
-25.85 139.81 88.30TRowePrice TROW4.0 10 90.34 -12.27
-23.36 60.64 37.18TaiwanSemi TSM2.8 21 44.53 0.64
-18.20 135.70 87.97TakeTwoSoftwareTTWO... 34 100.15 -6.21
-32.74 21.38 12.43TakedaPharm TAK4.8 dd 13.27 -0.76
-24.03130.2470.03Target TGT2.7 15 97.40 -3.10
-20.61 151.47 80.20TechData TECD... 11 114.00 6.37
-59.01 25.75 5.60TeckRscsB TECK2.1 18 7.12 -0.17
s69.30158.2048.57TeladocHealthTDOC... dd141.74 2.11
-32.57398.99 195.34TeledyneTechTDY ... 22233.66 7.42
-35.22398.65 227.27Teleflex TFX0.6 25243.84-10.56
-20.84 10.46 6.15Ericsson ERIC0.7 96 6.95 -0.16
-26.47 14.68 9.00TelefonicaBrasVIV 6.7 14 10.53 -1.06
-34.58 8.70 3.75Telefonica TEF 7.5 22 4.56 -0.39
-39.58 31.48 16.11TelekmIndonesiaTLK 3.7 12 17.22 0.84
-26.85108.3645.1110xGenomicsTXG ... dd 55.78 0.78
-53.14 30.32 9.10Tenaris TS 5.1 8 10.61 -0.22
-35.05 81.57 38.86Teradyne TER0.9 17 44.29 -2.71
2.20968.99 176.99Tesla TSLA... dd427.53-0.11
-21.17 99.34 57.31TetraTech TTEK0.9 23 67.92 -2.57
-25.82 17.00 6.07TevaPharm TEVA... dd 7.27 0.10
-23.92135.7093.09TexasInstrumentsTXN3.7 19 97.60 -3.97
-50.02 58.0022.05Textron TXT0.4 6 22.29 -3.16
-14.31342.26 253.22ThermoFisherSciTMO0.3 30278.37-2.47
-22.72 82.50 53.54ThomsonReutersTRI 2.7 18 55.33 -2.69
t-29.21 219.75 122.713M MMM4.7 16 124.89 -12.62
-6.14134.4278.60Tiffany TIF 1.8 28125.44-0.56
-27.90 84.26 52.07Toro TTC1.7 22 57.44 -1.50
-34.24 59.55 35.59TorontoDomBkTD 6.4 7 36.91 -0.52
-54.03 57.99 22.13Total TOT ... 6 25.42 0.66
-17.13145.41 108.01ToyotaMotor TM 3.1 7116.46-1.77
-18.76114.2563.89TractorSupplyTSCO1.8 16 75.91 -0.48
-34.56323.78 136.00TradeDesk TTD ... 75 170 .00 2.56
-15.28 53.35 33.23Tradeweb TW 0.8 55 39.27 -0.73
-26.61 118.10 70.33TraneTech TT 2.8 13 75.68 -6.05
-45.98673.51 200.06TransDigm TDG0.0 24302.51-3.26
t-35.78 101.16 54.73TransUnion TRU0.5 30 54.98 -3.69
-34.64155.0976.99Travelers TRV3.7 9 89.51 3.44
-24.04111.8556.22Trex TREX... 28 68.27 -1.08
-37.63 46.67 20.01Trimble TRMB... 13 26.00 0.67
-32.11 46.50 20.10Trip.com TCOM... 14 22.77 -0.28
-46.66 56.92 24.01TruistFinl TFC6.0 8 30.04 0.07
-19.66 6.31 4.47TurkcellIletismTKC5.5 9 4.66 0.02
-14.39 151 .0068.06Twilio TWLO... dd 84.14 1.64
-25.27 45.85 20.00Twitter TWTR... 13 23.95 -0.18
-13.09340.80 196.88TylerTech TYL ... 72260.76-3.39
-41.10 94.24 42.57TysonFoods TSN3.1 10 53.62 -0.59
-35.14 13.55 7.48UBS Group UBS8.9 7 8.16 -0.34
t-31.41 51.25 31.46UDR UDR4.3 51 32.03 -1.73
-42.29 56.49 21.75UGI UGI 4.9 12 26.06 0.72
-28.28 47.08 13.71Uber UBER... dd 21.33 0.84
-31.94199.91 107.22Ubiquiti UI 0.9 26128.62-2.84
-41.51368.83 124.05UltaBeauty ULTA... 12148.06 1.07
-62.18 27.72 7.61UnderArmour AUAA ... 40 8.17 -0.89
-19.61 63.62 42.00Unilever UN 3.4 11 46.19 -2.45
-17.49 64.84 44.44Unilever UL 3.8 12 47.17 -3.49
-34.82188.96 105.08UnionPacific UNP3.3 14117.84-3.81
-72.19 96.03 17.80UnitedAirlines UAL ... 2 24.50 3.22
-16.79 2.85 1.85UnitedMicro UMC2.9 43 2.23 ...
-20.16125.31 82 .00UPS B UPS4.3 18 93.46 -2.79
-57.97 170.04 58.85UnitedRentals URI ... 5 70.10 -7.61
-45.07 61.11 30.00US Bancorp USB5.2 8 32.57 -0.64
-44.89158.4469.02UnitedTech UTX3.6 13 82.53 -1.23
-29.73 306.71 200.19UnitedHealth UNH2.1 14 206.59 -13.21
-44.71230.32 105.11UnivDisplay OLED0.5 39113.93-5.79
-47.43 157.79 65.20UniversalHealthBUHS1.1 8 75.42 -9.42
-50.00 10.18 3.56VEREIT VER11.9dd 4.62 0.18
-47.04 100.25 51.25VF VFC 3.6 16 52.78 -4.30
-51.82 28.75 9.85VICI Prop VICI9.7 10 12.31 0.82
-39.50 255.37 125.00VailResorts MTN4.9 20 145.10 -15.16
-47.12 14.19 6.61Vale VALE... dd 6.98 -0.20
-58.72101.99 31 .00ValeroEnergyVLO10.17 38.66 1.25
t-29.92 150.06 98.31VarianMed VAR ... 31 99.52 -8.38
-5.13 176.90 118.11VeevaSystemsVEEV... 70 133.45 -14.19
-62.56 75.40 13.35Ventas VTR14.718 21.62 1.64
-18.45221.78 151.59VeriSign VRSN... 31157.13-7.47
t-16.80 171.73 123.54VeriskAnalyticsVRSK0.9 46 124.25 -12.23
-15.64 62.22 49.02Verizon VZ 4.7 11 51.80 -1.82
-5.91249.85 163.68VertxPharm VRTX... 46 206 .00-9.69
-63.61 53.68 13.12ViacomCBS AVIACA5.9 3 16.33 -1.10
-71.48 53.71 10.10ViacomCBS BVIAC8.0 2 11.97 -0.65
3.03 17.84 6.17Vipshop VIPS ... 17 14.60 0.24
216.18 75.0011.65VirBiotech VIR ... ... 39.76 -3.05
-21.86214.17 139.80Visa V 0.8 28146.83-5.42
-38.76 27.96 11.30VistraEnergy VST3.8 8 14.08 -0.14
-30.35 206.80 86.00VMware VMW... 7 105.72 5.53
-34.40 21.72 11.46Vodafone VOD7.4 dd 12.68 -0.97
-55.40 70.45 28.53VornadoRealtyVNO8.9 2 29.66 -3.24
-47.64 63.81 30.04VoyaFinancialVOYA1.9 6 31.93 -1.69
-41.21 152.49 65.56VulcanMatls VMC1.6 18 84.65 -5.57
WXYZ
-3.48146.68 117.20WABCO WBC... 27130.78 0.22
t-19.67 109.53 72.08WEC Energy WEC3.4 21 74.09 -16.32
-59.48 236.51 83.00WEX WEX... 38 84.87 -15.55
-38.33 93.62 38.62W.P.Carey WPC8.4 28 49.36 3.53
-60.52 70.80 27.18WPP WPP13.710 27.75 -1.26
-47.62 81.75 35.07Wabtec WAB1.2 24 40.75 -1.87
-21.27 64.50 40.52WalgreensBootsWBA3.9 11 46.42 -2.13
-4.10128.0896.53Walmart WMT1.9 22113.97-5.48
-13.88 105.17 76.52WasteConnectionsWCN0.9 36 78.19 -4.71
-13.73126.7985.50WasteMgt WM2.2 25 98.31 -1.54
-25.76255.21 161.01Waters WAT... 20173.46-3.96
-17.13 181.50 143.00Watsco B WSOB4.3 24 150.40 -10.25
-19.12 186.87 136.45Watsco WSO4.4 23 145.71 -16.77
-27.96 72.78 29.50Weibo WB ... 15 33.39 0.05
-50.74 54.75 25.89WellsFargo WFC7.7 7 26.50 -1.79
-48.13 93.17 24.27Welltower WELL8.2 35 42.42 1.50
-13.09 176.66 103.05WestPharmSvcsWST0.5 41 130.65 -8.63
-51.08 72.0027.40WesternDigitalWDC6.4 dd 31.05 -0.29
-31.40 28.45 18.03WesternUnion WU 4.9 7 18.37 -1.70
-51.82 78.08 28.99WestlakeChemWLK3.1 10 33.80 -3.33
-47.35 20.56 8.37WestpacBankingWBK13.37 8.94 0.26
-40.53 44.39 21.50WestRock WRK7.3 8 25.52 0.36
t-51.13 31.58 14.60Weyerhaeuser WY 9.2 dd 14.76 -1.38
-18.86 34.0018.66WheatonPrecMetWPM1.7 126 24.14 0.40
t-49.54 163.64 73.73Whirlpool WHR6.4 4 74.45 -8.12
-51.39 29.55 8.41Williams WMB13.917 11.53 0.71
-24.42220.97 145.93WillisTowers WLTW1.8 19152.63 0.04
-29.07 4.62 2.52Wipro WIT0.5 11 2.66 0.09
-20.56156.4076.81Wix.com WIX ... dd 97.22 -4.92
-40.88 39.01 16.41WooriFin WF 0.0 3 17.89 1.11
-23.99226.83 107.75Workday WDAY... dd 125 .00-1.74
-62.58 153.41 35.84WynnResortsWYNN7.7 45 51.97 5.39
-53.43 43.52 15.50XP XP ... 47 17.94 -2.96
-48.95100.1838.47XPO LogisticsXPO ... 11 40.69 -1.28
t-20.26 72.14 50.03XcelEnergy XEL 3.4 19 50.63 -7.36
-55.38 39.47 15.01Xerox XRX6.1 5 16.45 -1.01
-26.50141.6067.68Xilinx XLNX2.1 21 71.86 -3.60
t-23.99 89.34 59.26Xylem XYL 1.7 27 59.89 -4.57
-31.23 48.95 27.93Yandex YNDX... 51 29.91 -0.71
-42.34 119.72 57.16YumBrands YUM3.2 14 58.08 -4.52
-15.23 50.74 38.33YumChina YUMC1.2 22 40.70 0.69
-30.35 18.20 2.75Yunji YJ ... ... 3.19 -0.11
5.74 28.06 17.12ZTO Express ZTO0.0 24 24.69 0.22
-29.78260.40 150.06ZebraTech ZBRA... 18179.38-5.69
-25.77 94.89 50.23Zendesk ZEN ... dd 56.88 -5.31
-40.81 66.68 20.04Zillow C Z ... dd 27.19 0.87
-42.09 66.96 18.65Zillow A ZG ... dd 26.49 1.49
-42.56161.1174.37ZimmerBiometZBH1.1 16 85.98 -3.16
-50.73 52.48 25.27ZionsBancorpZION5.3 6 25.58 -1.67
-23.73146.2696.02Zoetis ZTS0.8 32100.94-1.39
s91.87 135.98 59.94ZoomVideo ZM ... 1655 130.55 6.78
15.35 89.54 35.00Zscaler ZS ... dd 53.64 1.83
-2.94 7.42 5.16Zynga ZNGA... 175 5.94 -0.42YTD 52-Week Yld Net
% Chg Hi Lo Stock Sym % PE Last ChgBIGGEST 1,000 STOCKS
NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 41.83 +0.95-19.8
American Funds Cl A
AmcpA p 25.64 +0.45-23.6
AMutlA p 33.23 -0.08-23.2
BalA p NA ... NA
BondA p NA ... NA
CapIBA p NA ... NA
CapWGrA NA ... NA
EupacA p NA ... NA
FdInvA p 44.44 +0.95-28.1
GwthA p 39.82 +1.00-22.1
HI TrA p NA ... NA
ICAA p 29.46 +0.37-25.2
IncoA p NA ... NA
N PerA p 34.81 +0.57-26.3
NEcoA p 34.97 +0.73-23.5
NetYTD
Fund NAV Chg %Ret
NwWrldA NA ... NA
SmCpA p 41.37 +1.11-29.7
TxExA p NA ... NA
WshA p 34.48 +0.33-28.0
Baird Funds
AggBdInst 10.91 -0.06 -2.3
CorBdInst 11.09 -0.08 -3.7
BlackRock Funds
HiYldBd Inst6.33 ...-17.6
BlackRock Funds A
GlblAlloc p 15.74 +0.13-18.1
BlackRock Funds Inst
EqtyDivd 14.57 +0.12-30.8
MultiAstIncome9.26 ...-14.9
StratIncOpptyIns9.29 ... -6.3
Bridge Builder Trust
CoreBond 10.09 -0.10 -2.7NetYTD
Fund NAV Chg %Ret
CorePlusBond 9.65 -0.13 -4.6
Intl Eq 8.32 +0.02-30.6
LargeCapValue 9.28 +0.12-32.3
Del Invest Instl
Value 15.24 -0.02-32.0
Dimensional Fds
5GlbFxdInc 10.72 -0.02 -0.1
DFARlEst 28.34 +0.08-30.7
EmgMktVa 17.64 -0.70-38.5
EmMktCorEq14.20 -0.40-34.8
IntlCoreEq 8.84 +0.05-36.0
IntSmCo 11.58 -0.03-38.7
IntSmVa 11.40 -0.03-41.1
LgCo 18.56 +0.09-25.1
TAUSCoreEq213.99 +0.27-30.6
US CoreEq118.25 +0.30-29.6
US CoreEq216.41 +0.32-30.7Thursday, March 19, 2020Top 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.Mutual Funds Fund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTD
US Small 21.84 +1.25-37.7
US SmCpVal19.35 +1.20-43.8
US TgdVal 13.04 +0.74-43.7
USLgVa 24.47 +0.33-36.7
Dodge & Cox
Balanced 75.02 +0.95-26.2
Income 13.23 -0.20 -5.7
Intl Stk 27.02 +0.18-38.0
Stock 127.18+3.01-34.4
DoubleLine Funds
CoreFxdIncmI NA ... NA
TotRetBdI NA ... NA
Edgewood Growth Instituti
EdgewoodGrInst30.93 +0.58-19.7
Fidelity
500IdxInstPrem83.91 +0.39-25.1
Contrafund K611.68 +0.23-19.3
ExtMktIdxInstPre42.31 +2.33-35.0
IntlIdxInstPrem29.43 +0.29-31.5
MidCpInxInstPrem15.81 +0.30-33.1
SAIUSLgCpIndxFd12.93 +0.06-25.2
SmCpIdxInstPrem13.38 +0.85-36.4
TMktIdxInstPrem66.40 +0.79-26.7
USBdIdxInstPrem11.72 -0.09 -1.1
Fidelity Advisor I
NwInsghtI 25.14 +0.37-23.1
Fidelity Freedom
FF2020 13.35 +0.01-17.6
FF2025 11.54 +0.03-19.4
FF2030 13.91 +0.05-22.0
Freedom2020 K13.34 +0.01-17.7
Freedom2025 K11.52 +0.02-19.4
Freedom2030 K13.90 +0.06-21.9
Freedom2035 K11.22 +0.08-25.5
Freedom2040 K7.70 +0.07-27.2
Fidelity Invest
Balanc 19.64 +0.25-20.2BluCh 84.09 +2.39-21.9
Contra 11.02 +0.23-19.1
ContraK 11.03 +0.22-19.1
CpInc r 7.68 -0.10-24.4
GroCo 17.17 +0.37-19.6
GrowCoK 17.20 +0.37-19.6
InvGrBd 10.98 -0.15 -4.5
LowP r 32.91 +0.26-34.2
Magin 8.16 +0.06-20.0
OTC 10.22 +0.19-20.1
Puritn 18.88 -0.02-17.0
SrsEmrgMkt14.27 -0.10-30.8
SrsGlobal 9.04 +0.06-31.4
SrsGroCoRetail14.28 +0.30-19.5
SrsIntlGrw 12.99 +0.12-25.9
SrsIntlVal 6.15 +0.01-37.9
TotalBond 10.23 -0.14 -5.7
Fidelity SAI
TotalBd 9.79 -0.14 -6.2
First Eagle Funds
GlbA 43.22 +0.05-25.4
FPA Funds
FPACres 25.23 +0.38-25.4
Franklin A1
CA TF A1 p 7.01 -0.25 NA
IncomeA1 p NA ... NA
FrankTemp/Frank Adv
IncomeAdv NA ... NA
FrankTemp/Franklin A
Growth A p NA ... NA
RisDv A p NA ... NA
FrankTemp/Franklin C
Income C t NA ... NA
FrankTemp/Temp Adv
GlBondAdv p NA ... NA
Guggenheim Funds TruTotRtnBdFdClInst27.23 -0.03 0.8
Harbor Funds
CapApInst 61.17 +1.94-19.2
Harding Loevner
IntlEq NA ... NA
Invesco Funds A
EqIncA 7.65 ...-25.7
Invesco Funds Y
DevMktY 32.49 +0.09-28.7
JPMorgan I Class
EqInc NA ... NA
JPMorgan R Class
CoreBond NA ... NA
CorePlusBd NA ... NA
Lord Abbett A
ShtDurIncmA p3.95 -0.05 -5.5
Lord Abbett F
ShtDurIncm 3.95 -0.05 NA
Lord Abbett I
ShtDurInc p 3.95 -0.05 NA
Metropolitan West
TotRetBdI NA ... NA
TRBdPlan NA ... NA
MFS Funds Class I
ValueI 31.73 +0.08-29.0
MFS Funds Instl
IntlEq 20.01 +0.12 NA
Nuveen Cl I
HYMunBd 15.34 -0.97 NA
Oakmark Funds Invest
OakmrkInt 13.69 +0.02 NA
Old Westbury Fds
LrgCpStr NA ... NA
Parnassus Fds
ParnEqFd 37.17 +0.13-21.0
PGIM Funds Cl Z
TotalReturnBond NA ... NAPIMCO Fds Instl
AllAsset NA ... NA
TotRt NA ... NA
PIMCO Funds A
IncomeFd 10.58 -0.27 NA
PIMCO Funds I2
Income 10.58 -0.27 NA
PIMCO Funds Instl
IncomeFd 10.58 -0.27 NA
Price Funds
BlChip NA ... NA
DivGro NA ... NA
EqInc NA ... NA
EqIndex NA ... NA
Growth NA ... NA
HelSci NA ... NA
InstlCapG NA ... NA
IntlStk NA ... NA
MidCap NA ... NA
N Inc NA ... NA
NHoriz NA ... NA
OverS SF r NA ... NA
R2020 NA ... NA
R2025 NA ... NA
R2030 NA ... NA
R2035 NA ... NA
R2040 NA ... NA
Value NA ... NA
PRIMECAP Odyssey Fds
AggGrowth r31.43 +0.73-30.0
Growth r 28.39 +0.32-30.7
Stock r 23.48 +0.02-31.9
Putnam Funds Class A
StDurInc 9.91 -0.03 NA
Schwab Funds
1000 Inv r NA ... NAS&P Sel NA ... NA
TSM Sel r NA ... NA
TIAA/CREF Funds
BdIdxInst 10.90 -0.08 -1.4
VANGUARD ADMIRAL
500Adml 222.25+1.05-25.1
BalAdml 32.57 +0.13-17.0
CAITAdml 11.37 -0.29 -3.1
CapOpAdml r113.97+0.83-27.8
DivAppIdxAdm26.75 ...-21.0
EMAdmr 25.98 -0.14-29.7
EqIncAdml 57.19 -0.30-28.1
ExplrAdml 63.96 +3.04-34.2
ExtndAdml62.19 +3.41-35.0
GNMAAdml10.49 -0.06 0.5
GrwthAdml74.82 +1.30-20.3
HlthCareAdml r70.90 +0.50-19.2
HYCorAdml r4.92 -0.13-14.3
InfProAd 24.82 +0.05 -4.3
IntlGrAdml 77.99 +1.26-24.1
ITBondAdml11.58 -0.12 -0.4
ITIGradeAdml9.52 -0.16 -3.1
LTGradeAdml9.66 -0.30 -8.4
MidCpAdml150.36+2.30-31.5
MuHYAdml10.82 -0.38 -3.9
MuIntAdml13.65 -0.35 -2.7
MuLTAdml 11.13 -0.36 -2.8
MuLtdAdml10.69 -0.15 -1.8
MuShtAdml15.56 -0.11 -0.8
PrmcpAdml r105.89+0.31-26.6
RealEstatAdml89.24 +0.56-31.6
SmCapAdml50.50 +2.41-36.1
SmGthAdml47.56 +2.31-31.8
STBondAdml10.61 -0.02 1.0
STIGradeAdml10.36 -0.12 -1.7
TotBdAdml10.87 -0.09 -0.3
TotIntBdIdxAdm22.36 +0.10 -1.4TotIntlAdmIdx r20.27 +0.07-32.1
TotStAdml 58.48 +0.71-26.6
TxMCapAdml123.38+1.10-25.6
TxMIn r 9.51 +0.06-32.7
USGroAdml89.95 +2.17-19.3
ValAdml 32.82 -0.16-29.8
WdsrllAdml44.91 +0.64-30.5
WellsIAdml57.54 -0.72-13.1
WelltnAdml59.86 -0.13-20.1
WndsrAdml46.93 +0.68-35.1
VANGUARD FDS
DivdGro 23.50 -0.01-23.1
INSTTRF202020.25 +0.05-16.0
INSTTRF202520.12 +0.07-18.6
INSTTRF203019.93 +0.08-20.7
INSTTRF203519.73 +0.10-22.6
INSTTRF204019.53 +0.11-24.5
INSTTRF204519.30 +0.14-26.3
INSTTRF205019.33 +0.14-26.3
IntlVal 24.74 +0.14-34.1
LifeCon 18.29 +0.02-13.0
LifeGro 27.53 +0.16-23.8
LifeMod 23.50 +0.08-18.6
PrmcpCor 19.74 ...-29.3
STAR 21.87 +0.10-20.0
TgtRe2015 13.34 +0.01-12.1
TgtRe2020 27.32 +0.08-16.0
TgtRe2025 16.14 +0.05-18.6
TgtRe2030 28.93 +0.13-20.6
TgtRe2035 17.43 +0.09-22.6
TgtRe2040 29.54 +0.19-24.5
TgtRe2045 18.21 +0.13-26.3
TgtRe2050 29.32 +0.21-26.3
TgtRet205531.83 +0.22-26.3
TgtRetInc 12.60 +0.01-10.3
TotIntBdIxInv11.18 +0.05 -1.4WellsI 23.75 -0.30-13.1
Welltn 34.66 -0.07-20.1
WndsrII 25.31 +0.36-30.5
VANGUARD INDEX FDS
MdCpVlAdml39.15 +0.19-36.1
SmValAdml35.39 +1.67-39.7
TotBd2 10.81 -0.09 -0.5
TotIntl 12.11 +0.03-32.2
TotSt 58.45 +0.71-26.6
VANGUARD INSTL FDS
BalInst 32.58 +0.13-17.0
DevMktsIndInst9.53 +0.06-32.7
DevMktsInxInst14.89 +0.09-32.7
ExtndInst 62.18 +3.40-35.0
GrwthInst 74.82 +1.29-20.3
InPrSeIn 10.11 +0.02 -4.3
InstIdx 217.39+1.03-25.1
InstPlus 217.40+1.02-25.1
InstTStPlus50.38 +0.61-26.6
MidCpInst 33.21 +0.50-31.5
MidCpIstPl163.81+2.50-31.5
RealEstaInstl13.81 +0.09-31.7
SmCapInst 50.50 +2.42-36.1
STIGradeInst10.36 -0.12 -1.7
STIPSIxins 24.11 +0.06 -2.6
TotBdInst 10.87 -0.09 -1.1
TotBdInst210.81 -0.09 -0.4
TotBdInstPl10.87 -0.09 -0.3
TotIntBdIdxInst33.55 +0.15 -1.4
TotIntlInstIdx r81.05 +0.26-32.2
TotItlInstPlId r81.06 +0.25-32.2
TotStInst 58.49 +0.70-26.6
ValueInst 32.82 -0.16-29.8
WCM Focus Funds
WCMFocIntlGrwIns14.16 -0.02-25.1
Western Asset
CorePlusBdI NA ... NAData provided byNOTICE TO READERS
Mutual-fund statistics were delayed due to a production issue at the
source. Prices displayed in this table reflect Thursday’s closing values.
Up-to-date mutual-fund data can be found online atWSJMarkets.com.