THE WALL STREET JOURNAL. **** Wednesday, March 11, 2020 |B9
Net
Stock Sym Close Chg
ABC
ABB ABB 19.96 0.94
ACADIA Pharm ACAD 41.01 1.69
AECOM ACM 39.43 0.90
tAES AES 15.21 0.63
Aflac AFL 39.22 1.63
AGNC Invt AGNC 15.41 -0.18
Ansys ANSS 229.12 6.71
ASETech ASX4.62 0.23
ASML ASML279.7615.85
AT&T T 35.85 1.16
AbbottLabs ABT 80.88 3.86
AbbVie ABBV 87.53 2.26
Abiomed ABMD164.73 8.36
AcceleronPharmaXLRN91.60 6.31
Accenture ACN 174.5610.45
ActivisionBliz ATVI60.71 3.36
Adobe ADBE332.3826.59
AdvanceAuto AAP 135.20 4.84
AdvMicroDevices AMD 45.38 2.11
tAegon AEG 2.72 0.10
AerCap AER45.26 3.07
AgilentTechs A 72.91 2.16
AgnicoEagle AEM 49.33 0.04
AirProducts APD 214.58 9.43
AkamaiTech AKAM 86.15 3.53
AlaskaAir ALK46.78 3.59
Albemarle ALB 75.19 2.23
Alcon ALC 56.37 -0.27
AlexandriaRlEstARE 157.12 8.82
tAlexionPharm ALXN 88.84 2.42
Alibaba BABA 206.39 8.73
AlignTech ALGN228.1611.32
tAlleghany Y 616.04 7.37
Allegion ALLE 118.39 3.39
Allergan AGN 189.21 3.75
AlliantEnergy LNT 54.00 -0.16
Allstate ALL 99.26 3.65
AllyFinancial ALLY22.41 1.35
AlnylamPharm ALNY 109.39 -0.57
Alphabet C GOOG1280.3964.83
Alphabet A GOOGL 1275.1759.38
Alteryx AYX 118.35 7.84
AlticeUSA ATUS24.61 1.96
Altria MO 42.15 1.81
Amarin AMRN 14.17 0.20
Amazon.comAMZN1891.8291.21
tAmbev ABEV 3.12 0.04
tAmcor AMCR 8.97 0.09
Amdocs DOX 64.51 1.70
Amedisys AMED175.07 8.37
Amerco UHAL 316.51 5.93
Ameren AEE 82.59 1.49
AmericaMovilAMX14.63 0.74
AmerAirlines AAL17.00 2.25
tAmCampus ACC 40.70 -1.38
AEP AEP 94.72 -0.24
AmerExpress AXP103.30 5.01
AmericanFin AFG 86.91 2.19
AmHomes4RentAMH29.18 1.43
AIG AIG 35.07 2.26
AmerTowerREITAMT243.8712.01
AmerWaterWorks AWK 137.71 0.52
AmericoldRealtyCOLD31.20 1.50
Ameriprise AMP119.2810.15
AmerisourceBrgn ABC 86.07 2.80
Ametek AME82.26 6.00
Amgen AMGN 206.80 8.43
Amphenol APH90.49 4.96
AnalogDevicesADI 102.44 4.93
Anaplan PLAN40.68 3.07
AngloGoldAsh AU 18.91 -0.38
AB InBev BUD51.13 2.83
AnnalyCap NLY 8.51 0.13
Anthem ANTM286.0516.23
Aon AON 183.10 4.17
ApartmtInv AIV 49.16 1.97
ApolloGlbMgmt APO 35.44 1.38
Apple AAPL285.3419.17
ApplMaterialsAMAT56.17 4.10
Aptargroup ATR 103.99 2.54
Aptiv APTV72.84 3.93
Aramark ARMK 30.09 0.33
ArcelorMittal MT 11.10 0.67
ArchCapital ACGL 37.83 1.18
t ArcherDanielsADM37.12 1.82
Arconic ARNC24.30 1.26
arGEN-X ARGX 147.00 4.70
AristaNetworksANET199.9614.27
ArmstrongWorldAWI100.46 5.49
tArrowElec ARW 61.95 1.30
AscendisPharma ASND 127.61 1.52
AspenTech AZPN95.57 4.81
Assurant AIZ 113.89 4.84
AstraZeneca AZN 46.90 1.67
tAthene ATH 34.03 0.97
Atlassian TEAM 135.59 2.59
AtmosEnergy ATO 105.43 0.30
Autodesk ADSK 164.48 4.43
Autohome ATHM 73.66 2.05
Autoliv ALV 62.59 4.88
ADP ADP 154.42 3.50
AutoZone AZO 1148.3034.61
Avalara AVLR77.94 6.40
Avalonbay AVB 208.8411.67
Avangrid AGR 49.81 -0.10
t Avantor AVTR13.83 1.06
AveryDennison AVY 120.36 4.90
tAxaltaCoating AXTA 22.08 1.05
BCE BCE 44.08 1.92
BHP Group BHP37.76 2.89
BHP Group BBL30.69 2.32
BP BP 26.79 1.51
Baidu BIDU 111.91 5.26
BakerHughes BKR 13.76 1.26
Ball BLL 72.96 0.45
BancoBilbaoVizBBVA4.09 0.21
tBancoBradesco BBDO 5.08 ...
BancodeChile BCH 18.05 0.82
BancSanBrasilBSBR7.25 0.45
BcoSantChile BSAC 17.25 0.73
BancoSantanderSAN 3.12 0.15
BankofAmericaBAC23.61 1.68
tBankofMontreal BMO 55.24 1.86
BankNY Mellon BK 36.55 1.60
tBkNovaScotia BNS 43.97 0.58
tBarclays BCS 6.18 0.16
BarrickGold GOLD 19.87 -0.06
t BauschHealthBHC 19.36 1.09
BaxterIntl BAX82.98 4.58
BectonDicknsn BDX 237.31 6.53BeiGene BGNE 156.27 3.20
Berkley WRB 63.11 2.92
BerkHathwy B BRK.B 202.73 9.60
BerkHathwy A BRK.A 30356113556
BestBuy BBY 70.12 3.25
BeyondMeat BYND 90.98 3.02
Bilibili BILI 26.00 0.88
Bio-Techne TECH 187.98 -0.68
Bio-RadLab A BIO 367.59 16.25
Biogen BIIB 305.63 8.44
BioMarinPharmBMRN89.32 4.53
BioNTech BNTX 33.96 0.48
BlackHills BKH 75.98 1.48
BlackKnight BKI 65.99 3.52
BlackRock BLK459.0039.99
Blackstone BX 50.64 3.66
BlackstoneMtg BXMT 35.06 0.94
tBoeing BA 231.01 3.84
BookingHldgs BKNG 1559.0031.20
BoozAllen BAH 74.65 2.12
BorgWarner BWA27.79 1.74
BostonProps BXP130.277.41
BostonSci BSX 35.18 1.09
BrightHorizons BFAM 136.03 -0.37
Bristol-Myers BMY 57.93 0.27
BritishAmTob BTI 38.87 0.04
BrixmorProp BRX 16.97 0.47
t Broadcom AVGO262.9015.18
BroadridgeFinlBR 99.49 7.97
BrookfieldMgt BAM 56.76 1.92
BrookfieldInfr BIP 46.75 0.95
Brown&Brown BRO 43.65 1.46
Brown-Forman B BF.B 57.91 -0.64
Brown-Forman A BF.A 53.94 -0.50
Bruker BRKR 42.34 1.95
tBunge BG 43.34 -0.24
BurlingtonStrs BURL 207.17 5.61
CACI Intl CACI234.3811.93
CBRE GroupCBRE52.61 3.44
CDK Global CDK 41.77 1.02
CDW CDW104.095.88
tCF Industries CF 30.73 -0.44
CGI GIB 68.84 2.38
CH Robinson CHRW 64.78 2.11
CME Group CME 207.01 2.10
CMS Energy CMS 65.51 0.09
CNA Fin CNA 41.10 1.33
tCNH Indl CNHI 8.12 0.18
CNOOC CEO 115.05 4.93
CRH CRH 31.83 0.84
tCSX CSX 62.88 2.49
CVS Health CVS 62.60 1.30
CableOne CABO1586.18110.46
CabotOil COG 16.94 0.05
CadenceDesignCDNS62.92 3.17
CAE CAE 23.14 0.91
CaesarsEnt CZR 10.68 0.64
CamdenProperty CPT 102.42 0.05
CampbellSoup CPB 51.26 1.06
tCIBC CM 64.30 1.89
CanNtlRlwy CNI 80.01 4.30
CanNaturalRes CNQ 16.05 0.32
CanPacRlwy CP 224.2521.57
tCanon CAJ 23.02 -0.11
CanopyGrowthCGC 14.18 0.96
CapitalOne COF78.35 5.28
CardinalHealth CAH 49.71 1.78
Carlisle CSL 142.70 2.89
Carlyle CG 23.49 0.26
CarMax KMX79.79 4.58
t Carnival CCL 24.02 2.28
CaseysGenStores CASY 174.89 2.89
Catalent CTLT47.49 3.44
tCaterpillar CAT 106.49 2.42
Celanese CE 86.26 6.84
Centene CNC 60.37 5.01
CenterPointEner CNP 18.71 0.68
CentraisElBrasEBR6.79 1.09
CenturyLink CTL 11.17 0.91
CeridianHCM CDAY 62.83 0.92
Cerner CERN 69.14 -1.12
CharlesRiverLabs CRL 147.33 4.52
CharterComms CHTR 476.76 13.55
CheckPoint CHKP 92.74 0.96
Chemed CHE 413.3120.19
CheniereEnergyLNG39.62 2.34
t CheniereEnerPtrsCQP28.08 2.19
Chevron CVX84.98 4.31
Chewy CHWY 27.11 -0.18
ChinaEastrnAir CEA 22.55 0.92
ChinaLifeIns LFC 11.17 0.35
ChinaMobile CHL 38.52 1.38
ChinaPetrol SNP49.96 3.13
ChinaSoAirlines ZNH 27.84 1.26
tChinaTelecom CHA 36.87 0.77
tChinaUnicom CHU 7.60 0.09
Chipotle CMG701.2143.35
Chubb CB 139.10 4.13
ChunghwaTel CHT 36.52 0.61
Church&Dwight CHD 72.77 2.03
Ciena CIEN 40.52 1.80
Cigna CI 197.7716.17
CincinnatiFin CINF95.99 5.29
Cintas CTAS268.4217.58
CiscoSystemsCSCO40.08 2.12
Citigroup C 55.58 4.21
CitizensFin CFG25.41 2.65
CitrixSystems CTXS 114.78 -1.17
ClarivateAnaly CCC 21.89 0.79
sClorox CLX 175.00 0.10
Cloudflare NET 21.11 0.37
Coca-Cola KO 53.66 1.80
tCoca-Cola Euro CCEP 49.41 0.92
Cognex CGNX42.48 2.77
tCognizantTech CTSH 55.78 1.82
ColgatePalm CL 71.81 1.82
ColumbiaSportswr COLM 75.28 2.36
tComcast A CMCSA 39.10 1.22
Comerica CMA40.24 4.25
CommerceBcshrsCBSH56.47 4.00
SABESP SBS 11.56 0.78
ConagraBrands CAG 27.86 0.34
ConchoRscs CXO50.30 2.51
ConocoPhillips COP 34.88 0.81
ConEd ED 89.40 0.74
tConstBrands A STZ 165.32 1.08
Cooper COO 334.9517.45
Copart CPRT 79.04 3.13
Corning GLW24.18 1.34
Corteva CTVA25.91 2.84
CoStar CSGP 694.01 27.10
Costco COST 309.40 7.42
tCoty COTY 8.01 0.34Net
Stock Sym Close ChgNet
Stock Sym Close ChgtFranklinRscs BEN 20.15 0.64
FreeportMcMFCX 9.00 0.77
FreseniusMed FMS 37.88 0.72
GHI
GCI LibertyA GLIBA 64.26 1.37
GSXTechedu GSX 42.12 1.48
Galapagos GLPG 200.50 7.83
Gallagher AJG 97.56 3.42
Gaming&LeisureGLPI42.65 3.46
Garmin GRMN 84.42 3.26
tGartner IT 114.11 3.99
Generac GNRC108.06 6.99
GeneralDynamics GD 155.30 5.28
GeneralElec GE 8.85 0.64
GeneralMills GIS 54.09 -0.05
GeneralMotorsGM 27.12 2.43
Genmab GMAB 22.30 0.86
Genpact G 37.09 1.09
Gentex GNTX26.24 1.54
GenuineParts GPC 85.92 5.77
GileadSciences GILD 72.34 -1.18
GSK GSK 41.02 0.30
GlobalPaymentsGPN181.7717.02
t GlobeLife GL 78.73 3.76
GoDaddy GDDY 62.19 2.47
GoldFields GFI 6.48 0.05
GoldmanSachsGS 184.3511.54
Graco GGG 51.60 3.27
Grainger GWW279.6223.79
Grifols GRFS 22.12 0.83
GrubHub GRUB 48.73 -0.99
GuardantHealth GH 67.85 -0.42
tGuidewire GWRE 83.72 0.36
HCA Healthcare HCA 120.87 4.13
HDFC Bank HDB 50.69 1.50
HD Supply HDS 35.09 0.84
HP HPQ 19.79 1.01
HSBC HSBC 31.67 1.22
Haemonetic HAE103.96 6.83
t Halliburton HAL8.66 0.51
HartfordFinl HIG 48.30 1.68
tHasbro HAS 67.25 1.02
HawaiianElec HE 43.24 -0.02
HealthcareRealty HR 36.64 0.53
HealthcareAmer HTA 32.75 0.44
HealthpeakProp PEAK 32.10 0.86
Heico A HEI.A 87.78 3.00
Heico HEI 99.33 2.66
HenrySchein HSIC57.87 3.36
Hershey HSY 154.55 3.55
Hess HES39.68 6.70
HewlettPackard HPE 11.52 0.50
Hexcel HXL 59.03 2.75
Hill-Rom HRC 90.31 1.30
Hilton HLT 90.32 4.14
Hologic HOLX 45.82 1.77
HomeDepot HD 225.7015.24
HondaMotor HMC 24.27 0.97
Honeywell HON161.69 8.83
HorizonTherap HZNP 32.23 0.01
HormelFoods HRL 43.76 0.35
DR Horton DHI 50.99 1.87
HostHotels HST 12.62 0.55
tHuanengPower HNP 15.75 0.13
Huazhu HTHT 31.99 -0.24
Hubbell HUBB130.22 8.13
HubSpot HUBS 147.57 4.95
Humana HUM 349.30 12.10
JBHunt JBHT92.14 6.41
HuntingtonBcshsHBAN9.97 0.52
HuntingIngallsHII 209.4014.55
HyattHotels H 66.86 3.11
IAA IAA 41.29 2.60
IAC/InterActive IAC 197.66 8.42
ICICI Bank IBN 12.48 0.51
IDACORP IDA 101.00 0.30
IdexxLab IDXX255.3612.53
IHS Markit INFO 61.11 0.43
ING Groep ING 7.54 0.30
Invesco IVZ 12.47 0.88
IPG PhotonicsIPGP123.35 6.42
t IQVIA IQV 130.82 6.82
IcahnEnterprisesIEP 58.45 3.44
Icon ICLR 159.46 5.49
IDEX IEX 144.45 8.76
IllinoisToolWksITW 164.6210.10
Illumina ILMN 268.15 8.35
tImperialOil IMO 17.01 -0.24
tIncyte INCY 74.31 3.22
Infosys INFY 9.19 0.11
tIngersollRand IR 23.86 0.53
Ingredion INGR 82.34 2.34
Insulet PODD 180.53 7.86
Intel INTC53.98 3.13
ICE ICE 90.55 1.93
InterContinentl IHG 51.21 2.11
t IBM IBM 124.77 6.96
IntlFlavors IFF 118.57 5.85
IntlPaper IP 34.17 1.89
tInterpublic IPG 18.84 0.61
InterXion INXN 87.69 2.35
Intuit INTU 269.66 9.62
IntuitiveSurgicalISRG537.4026.74Net
Stock Sym Close Chg
InvitatHomes INVH 28.46 1.01
tIonisPharma IONS 52.82 1.49
iQIYI IQ 20.85 0.84
tIronMountain IRM 30.65 1.10
ItauUnibanco ITUB6.15 0.48
JKL
tJBG SMITH Prop JBGS 36.01 1.07
JD.com JD 41.80 1.89
JPMorganChaseJPM100.707.26
JackHenry JKHY163.4311.80
JacobsEngg J 92.28 3.34
JamesHardie JHX17.31 1.09
tJazzPharma JAZZ 112.79 2.34
JefferiesFin JEF 18.25 1.30
J&J JNJ 141.64 5.20
t JohnsonControlsJCI 37.55 1.83
JonesLang JLL 144.978.25
JuniperNetworksJNPR21.35 1.41
KB Fin KB 29.56 0.76
KKR KKR 25.42 1.57
KLA KLAC154.579.65
KT KT 9.68 0.26
KSCitySouthern KSU 129.95 5.21
Kellogg K 62.89 0.48
Kemper KMPR 73.56 3.22
KeurigDrPepper KDP 25.25 0.80
t KeyCorp KEY 13.37 1.21
KeysightTechsKEYS94.83 5.63
t KilroyRealty KRC 71.72 3.83
KimberlyClark KMB 141.02 -0.30
tKimcoRealty KIM 16.18 0.61
tKinderMorgan KMI 16.04 -0.06
KinrossGold KGC 5.21 0.03
KirklandLakeGold KL 32.01 -0.89
Knight-Swift KNX 32.54 0.63
tKohl's KSS 31.61 -0.89
KoninklijkePhil PHG 40.34 1.60
KoreaElcPwr KEP 9.23 0.01
tKraftHeinz KHC 24.50 0.54
Kroger KR 32.60 1.35
L Brands LB 20.77 0.17
Line LN 50.33 -0.91
LKQ LKQ 27.58 1.68
L3HarrisTech LHX 196.129.54
LabCpAm LH 170.71 -5.38
LamResearchLRCX287.5719.97
LamarAdv LAMR 74.97 3.28
LambWeston LW 72.73 -0.65
LasVegasSandsLVS 53.38 3.72
Lear LEA 102.0810.24
Leidos LDOS102.795.26
Lennar A LEN 59.35 4.00
Lennar B LEN.B46.21 2.85
LennoxIntl LII 246.50 -4.56
LeviStrauss LEVI 16.66 0.20
LibertyBroadbandC LBRDK 118.22 4.02
LibertyBroadbandA LBRDA 116.42 4.08
LibertyGlobal C LBTYK 17.33 0.46
LibertyGlobal A LBTYA 18.19 0.61
t LibertyFormOne CFWONK31.83 1.87
tLibertyFormOne A FWONA 30.17 1.01
tLibertyBraves C BATRK 22.51 0.08
LibertySirius BLSXMB41.41 -3.19
LibertySirius C LSXMK 42.10 1.89
LibertySirius A LSXMA 42.33 1.92
LifeStorage LSI 111.91 1.23
EliLilly LLY 141.19 5.47
LincolnNationalLNC 35.50 3.79
tLinde LIN 176.21 3.08
t LiveNationEntLYV 50.36 3.10
LloydsBankingLYG 2.18 0.12
LockheedMartin LMT 367.17 15.14
Loews L 43.18 3.79
LogitechIntl LOGI 39.27 1.80
Lowe's LOW104.029.80
lululemon LULU 204.12 4.35
Lumentum LITE77.70 4.26
tLyft LYFT 32.89 0.08
tLyondellBasell LYB 59.74 0.13
MN
M&T Bank MTB116.848.24
MDU Rscs MDU 28.32 1.29
MGM Resorts MGM20.79 2.91
MKS InstrumMKSI96.70 5.67
MPLX MPLX16.88 1.81
MSA Safety MSA 116.57 -5.80
MSCI MSCI274.5116.66
t MadisonSquGardenMSG243.1821.19
t MagellanMidMMP46.25 6.13
MagnaIntl MGA 41.54 1.53
ManulifeFin MFC 14.92 0.69
MarathonPetrol MPC 34.52 0.70
Markel MKL1164.7770.60
MarketAxess MKTX 357.16 4.85
Marriott MAR109.985.79
Marsh&McLen MMC 103.09 3.21
MartinMarietta MLM 217.37 4.15
MarvellTech MRVL 23.21 0.99
Masco MAS 40.82 1.78
Masimo MASI182.419.09
Mastercard MA 280.5718.56Net
Stock Sym Close Chg
MatchGroup MTCH 65.82 1.78
t MaximIntProductsMXIM52.98 3.06
McCormick MKC151.53 7.50
McDonalds MCD199.8613.00
McKesson MCK 138.00 6.03
MedicalProp MPW 21.76 0.52
Medtronic MDT 96.36 3.96
MelcoResortsMLCO16.47 1.43
MellanoxTechMLNX115.14 7.69
MercadoLibreMELI599.0759.43
Merck MRK 82.02 3.06
MetLife MET35.02 2.36
MettlerToledo MTD 701.71 31.93
tMicrochipTech MCHP 81.48 3.52
MicronTech MU 47.86 1.89
Microsoft MSFT160.9210.30
MidAmApt MAA 140.07 5.77
tMiddleby MIDD 92.74 -0.56
MitsubishiUFJ MUFG 4.14 0.09
MizuhoFin MFG 2.29 0.07
MobileTeleSys MBT 8.40 0.36
Moderna MRNA22.34 -1.95
MohawkInds MHK 117.20 4.82
MolinaHealthcare MOH 136.38 3.61
tMolsonCoorsB TAP 43.89 0.88
Mondelez MDLZ 54.91 0.97
MongoDB MDB 133.85 6.00
MonolithicPowerMPWR163.6215.11
MonsterBev MNST66.13 4.27
Moody's MCO227.6016.75
MorganStanleyMS 39.50 2.00
Morningstar MORN 135.29 3.87
MotorolaSol MSI 170.73 5.04
Mylan MYL 15.08 0.70
NICE NICE 142.05 3.05
NRG Energy NRG32.35 2.22
NVR NVR 3750.00117.65
NXP Semi NXPI 106.85 4.88
Nasdaq NDAQ 104.70 -1.02
NationalGrid NGG 62.08 -0.91
tNatlInstruments NATI 36.49 1.07
tNatlRetailProp NNN 50.26 1.38
Natura&Co NTCO16.71 1.56
NetApp NTAP43.49 3.63
Netease NTES 324.71 3.46
Netflix NFLX364.1317.64
Neurocrine NBIX 92.24 3.79
NewOrientalEduc EDU 128.31 1.19
NewResidInvt NRZ 14.59 0.52
NY CmntyBcp NYCB 11.01 0.10
NYTimes A NYT 35.47 1.61
NewellBrands NWL 13.79 0.11
Newmont NEM 48.38 0.60
t NewsCorp ANWSA10.80 0.76
t NewsCorp B NWS11.06 0.67
NextEraEnergy NEE 255.73 -5.55
NielsenHoldingsNLSN16.05 1.77
Nike NKE 88.30 4.19
NiSource NI 28.52 0.83
tNokia NOK 3.32 0.01
NomuraHoldingsNMR4.25 0.39
Nordson NDSN140.72 8.83
NorfolkSouthern NSC 160.51 6.01
NorthernTrust NTRS 74.36 3.53
NorthropGrumNOC334.8921.61
NortonLifeLock NLOK 17.94 0.75
Novartis NVS 84.95 3.49
NovoNordisk NVO 61.04 1.59
Novocure NVCR 73.35 3.02
NuanceComms NUAN 20.17 0.76
t Nucor NUE37.13 2.41
tNutrien NTR 33.90 -0.65
NVIDIA NVDA261.0815.64
OPQ
tOGE Energy OGE 35.30 1.59
tONEOK OKE 38.03 -0.07
OReillyAuto ORLY393.5219.89
OccidentalPetrolOXY14.34 1.83
Okta OKTA 119.21 4.36
OldDomFreight ODFL 190.76 9.06
tOldRepublic ORI 18.82 0.20
OmegaHealthcare OHI 35.05 -0.17
t Omnicom OMC64.18 3.81
ON Semi ON 16.89 1.36
OpenText OTEX 39.48 1.83
Oracle ORCL48.58 2.57
tOrange ORAN 12.56 -0.16
Orix IX 74.84 1.57
OwensCorning OC 49.12 1.92
PG&E PCG13.90 1.28
PNC Fin PNC108.04 9.29
POSCO PKX37.76 1.85
PPD PPD 27.25 0.44
PPG Ind PPG 101.98 4.57
tPPL PPL 29.83 0.72
PRA HealthSci PRAH 96.09 1.91
PTC PTC 60.90 0.61
Paccar PCAR64.65 3.74
PackagingCpAmPKG90.08 5.04
PagSeguroDigPAGS27.37 3.19
PaloAltoNtwksPANW167.47 8.69
ParkerHannifinPH 160.0713.59Net
Stock Sym Close Chg
Paychex PAYX76.71 4.25
PaycomSoftware PAYC 239.48 -1.36
Paylocity PCTY 116.03 0.12
PayPal PYPL109.74 8.11
Pearson PSO 7.23 0.26
PegasystemsPEGA83.44 6.36
Peloton PTON 22.97 -0.24
tPembinaPipeline PBA 24.97 -0.76
Pentair PNR 37.62 1.93
Penumbra PEN 178.92 8.55
People'sUtdFin PBCT 13.81 0.60
PepsiCo PEP 134.14 3.98
tPerkinElmer PKI 78.93 1.50
Perrigo PRGO 49.48 0.59
PetroChina PTR35.92 1.89
PetroleoBrasilPBR8.01 0.75
PetroleoBrasilAPBR.A7.54 0.99
Pfizer PFE 34.59 0.83
PhilipMorris PM 84.73 3.10
Phillips66 PSX 63.36 1.27
tPilgrimPride PPC 19.87 -0.24
Pinduoduo PDD 37.69 1.18
PinnacleWest PNW 96.19 0.82
tPinterest PINS 16.74 0.53
PioneerNatRscsPXD79.86 13.55
t PlainsAllAmPipePAA8.82 0.97
Pool POOL 216.69 3.67
PortlandGenElec POR 55.64 0.99
tPostHoldings POST 94.53 0.85
t PrincipalFin PFG37.57 2.16
Procter&Gamble PG 120.55 4.49
Progressive PGR 77.96 2.67
Prologis PLD 80.86 3.09
Proofpoint PFPT108.96 5.71
ProsperityBcshsPB 54.44 5.48
PrudentialFin PRU62.87 4.63
Prudential PUK29.65 1.94
PublicServiceEnt PEG 52.94 2.18
PublicStorage PSA 229.89 6.33
PulteGroup PHM 39.63 1.00
Qiagen QGEN 41.44 0.11
Qorvo QRVO96.00 6.05
Qualcomm QCOM78.89 6.25
QuantaServices PWR 34.14 0.92
QuestDiag DGX 106.34 -3.50
RS
RELX RELX 22.70 0.33
RPM RPM 67.04 1.75
RalphLauren RL 98.91 3.92
RaymondJamesRJF 72.06 6.99
tRaytheon RTN 173.22 4.89
RealPage RP 60.20 0.71
RealtyIncome O 76.59 3.27
ReataPharm RETA 175.31 4.28
tRegencyCtrs REG 57.98 1.78
RegenPharm REGN 475.02 0.58
RegionsFin RF 11.47 1.00
tReinsGrp RGA 103.85 4.31
RelianceSteel RS 98.99 4.74
RenaissanceRe RNR 164.35 2.22
Repligen RGEN 95.86 4.38
RepublicSvcs RSG 93.34 1.30
ResMed RMD 161.71 7.21
tRestaurantBrands QSR 52.57 0.32
RexfordIndlRealtyREXR46.13 2.34
ReynoldsCnsmr REYN 28.03 -0.93
RingCentral RNG 213.87 4.39
RioTinto RIO 45.80 3.99
t RobertHalf RHI 48.10 3.43
Rockwell ROK169.4016.76
tRogersComm B RCI 44.44 1.17
Roku ROKU 97.30 1.04
Rollins ROL 40.35 2.07
RoperTech ROP341.5526.23
RossStores ROST101.85 7.04
tRoyalBkCanada RY 67.28 1.87
RoyalBkScotlandRBS 3.78 0.19
t RoyalCaribbeanRCL 51.67 3.40
RoyalDutchARDS.A36.96 2.28
RoyalDutchB RDS.B 36.03 1.61
RoyalGold RGLD 97.36 -1.48
Ryanair RYAAY73.54 5.54
SAP SAP117.99 6.49
S&P Global SPGI259.1716.66
SBA Comm SBAC281.8917.18
SEI Investments SEIC 54.87 2.59
SINOPEC SHI 27.99 1.59
SK Telecom SKM 20.31 0.66
tSLGreenRealty SLG 74.94 1.54
SS&C Tech SSNC 50.03 2.27
tStoreCapital STOR 30.63 1.20
SVB Fin SIVB161.9713.82
Salesforce.comCRM161.3410.13
Sanofi SNY 46.16 0.94
SantanderConsSC 21.26 1.27
SareptaTherap SRPT 110.38 3.51
SchlumbergerSLB 18.19 0.88
t SchwabC SCHW32.94 2.67
ScottsMiracleGro SMG 112.47 1.17
Sea SE 50.69 4.78
Seagate STX 47.90 2.59
SeattleGenetics SGEN 107.44 0.72
tSempraEnergy SRE 130.60 2.84Net
Stock Sym Close Chg
SensataTechsST 37.94 3.46
ServiceCorp SCI 49.60 0.01
ServiceMaster SERV 33.93 0.26
ServiceNow NOW312.8020.71
tShawComm B SJR 16.40 0.49
SherwinWilliams SHW 546.02 18.86
ShinhanFin SHG 25.49 1.13
Shopify SHOP450.3432.02
Sibanye-Stillwater SBSW 7.89 -0.22
SignatureBankSBNY104.285.82
t SimonPropertySPG111.448.40
SiriusXM SIRI 6.33 0.29
Skyworks SWKS95.79 7.47
SlackTech WORK 25.06 0.17
SmartsheetSMAR42.13 2.82
SmithAO AOS 42.19 1.24
Smith&Nephew SNN 41.53 0.86
Smucker SJM 111.09 2.77
Snap SNAP 11.99 0.54
SnapOn SNA 140.388.44
SolarEdgeTech SEDG 116.92 5.26
SolarWinds SWI 16.80 0.66
SonocoProductsSON 50.73 2.81
Sony SNE 60.33 1.80
Southern SO 62.02 -0.14
SoCopper SCCO35.24 3.23
tSouthwestAir LUV 45.56 1.94
Splunk SPLK 132.28 4.04
Spotify SPOT 141.90 2.12
Sprint S 8.59 0.53
Square SQ 67.24 1.51
StanleyBlackDckSWK130.5910.57
Starbucks SBUX74.87 4.04
StarsGroup TSG 21.93 0.02
StarwoodProp STWD 20.78 0.20
StateStreet STT 56.73 4.07
Stericycle SRCL 55.46 0.66
Steris STE 151.09 5.59
STMicroelec STM24.70 1.24
StoneCo STNE40.31 4.28
Stryker SYK 183.5610.93
SumitomoMits SMFG 5.58 0.22
SunComms SUI 164.39 1.99
SunLifeFinancial SLF 38.96 1.77
SuncorEnergy SU 20.21 -0.01
Suzano SUZ 8.42 0.67
tSynchronyFin SYF 26.27 1.25
SyneosHealth SYNH 59.94 -1.36
Synnex SNX 109.21 2.56
Synopsys SNPS135.197.49
tSysco SYY 62.42 1.17
TUV
TAL Education TAL 54.24 -0.43
TC Energy TRP 47.44 0.45
TD AmeritradeAMTD34.00 3.59
TE ConnectivityTEL 78.70 4.56
tTelus TU 35.44 1.19
TFS Fin TFSL 19.86 -0.10
TIM Part TSU 16.54 0.52
TJX TJX 57.97 0.77
T-MobileUSTMUS84.98 5.23
TRowePrice TROW112.799.15
TaiwanSemi TSM54.51 2.68
TakeTwoSoftware TTWO 118.75 4.87
TakedaPharm TAK 17.90 0.39
tTapestry TPR 19.16 0.73
Target TGT 108.33 4.30
TechData TECD 139.32 4.31
s TeladocHealthTDOC146.0712.53
TeledyneTech TDY 315.81 11.92
Teleflex TFX 356.3722.08
Ericsson ERIC7.47 0.36
TelefonicaBrasVIV 11.66 0.58
tTelefonica TEF 5.19 0.04
TelekmIndonesia TLK 24.44 0.98
10xGenomics TXG 66.50 1.21
tTenaris TS 13.25 0.44
Teradyne TER 59.01 3.93
Tesla TSLA645.3337.33
TevaPharm TEVA9.37 0.49
TexasInstrumentsTXN 112.127.08
t Textron TXT 34.09 3.06
ThermoFisherSci TMO 307.70 12.35
ThomsonReuters TRI 72.63 2.09
3M MMM153.309.24
Tiffany TIF 131.92 1.88
Toro TTC 73.85 0.41
TorontoDomBk TD 43.85 1.86
Total TOT37.02 2.25
ToyotaMotor TM 126.99 4.20
TractorSupplyTSCO86.95 6.11
TradeDesk TTD 235.7019.16
Tradeweb TW 49.73 2.88
TraneTech TT 107.07 1.79
TransDigm TDG495.6443.63
TransUnion TRU 86.48 5.07
Travelers TRV 119.57 3.37
Trex TREX 93.00 0.39
tTrimble TRMB 35.67 -0.47
Trip.com TCOM29.03 2.13
TruistFinl TFC36.34 1.83
TurkcellIletism TKC 5.42 0.08Net
Stock Sym Close Chg
tTwilio TWLO 92.61 -0.44
Twitter TWTR34.31 1.85
TylerTech TYL 299.14 -2.84
tTysonFoods TSN 62.76 1.88
UBS Group UBS 10.02 0.75
UDR UDR 46.98 1.40
tUGI UGI 34.01 0.38
US Foods USFD30.26 1.65
Uber UBER 28.97 0.80
Ubiquiti UI 135.63 7.78
UltaBeauty ULTA 239.06 3.36
UnderArmour AUAA11.75 0.58
Unilever UN 54.13 1.13
Unilever UL 55.02 1.07
UnionPacific UNP146.8210.98
UnitedAirlinesUAL52.56 5.78
UnitedMicro UMC 2.48 0.06
UPS B UPS92.82 5.64
UnitedRentalsURI 107.42 8.46
US Bancorp USB38.64 2.32
UnitedTech UTX 119.37 4.01
UnitedHealth UNH 280.00 6.56
UnivDisplay OLED158.7711.68
UniversalHealthB UHS 119.56 4.97
tVEREIT VER 8.36 0.33
tVF VFC 65.16 2.77
VICI Prop VICI 23.02 1.35
tVailResorts MTN 177.90 -4.10
Vale VALE9.40 1.43
tValeroEnergy VLO 60.45 2.05
VarianMed VAR 120.66 4.98
VeevaSystemsVEEV146.31 7.31
tVentas VTR 43.94 -0.98
t VeriSign VRSN186.06 9.25
VeriskAnalyticsVRSK156.74 8.82
Verizon VZ 56.52 0.69
VertxPharm VRTX 230.51 10.86
tViacomCBS A VIACA 24.67 0.99
ViacomCBS BVIAC20.53 1.36
Vipshop VIPS 16.82 -0.31
VirtuFinancial VIRT 23.74 -0.18
Visa V 182.6011.47
tVistraEnergy VST 19.34 0.91
VMware VMW 113.84 4.39
Vodafone VOD 16.14 0.23
t VornadoRealtyVNO50.41 3.38
VoyaFinancial VOYA 48.85 1.62
VulcanMatls VMC 123.00 4.26
WXYZ
WABCO WBC 133.99 2.36
sWEC Energy WEC 102.05 -0.32
WEX WEX149.3914.14
tW.P.Carey WPC 79.87 3.03
WPP WPP45.53 2.79
Wabtec WAB59.97 5.22
WalgreensBoots WBA 49.16 0.72
Walmart WMT 119.79 2.63
WasteConnections WCN 97.68 1.23
WasteMgt WM 113.46 1.39
tWaters WAT 196.72 6.13
Watsco B WSOB169.76-10.23
s Watsco WSO172.00-10.86
tWayfair W 49.20 -0.62
Weibo WB 41.82 2.07
WellsFargo WFC35.08 2.60
tWelltower WELL 64.61 -0.27
WestPharmSvcs WST 143.54 3.74
WesternDigitalWDC49.95 2.55
WesternUnionWU 21.90 1.73
t WestlakeChemWLK41.76 2.80
WestpacBankingWBK13.63 1.10
WestRock WRK28.96 2.35
Weyerhaeuser WY 24.43 0.48
WheatonPrecMet WPM 29.47 1.03
tWhirlpool WHR 117.37 4.99
Williams WMB16.29 1.30
WillisTowers WLTW 187.67 2.93
Wipro WIT 3.30 0.05
Wix.com WIX 120.90 4.81
Woodward WWD94.61 8.28
WooriFin WF 22.07 0.72
Workday WDAY150.31 7.34
WynnResortsWYNN90.17 8.24
XP XP 29.95 3.31
XPO LogisticsXPO63.90 6.10
XcelEnergy XEL 68.49 0.50
tXerox XRX 28.70 1.20
Xilinx XLNX77.61 3.93
tXylem XYL 76.79 0.85
Yandex YNDX36.92 2.68
YumBrands YUM 86.78 3.08
YumChina YUMC 43.66 0.73
sZTO Express ZTO 27.70 0.65
ZebraTech ZBRA202.1916.93
Zendesk ZEN72.21 4.19
Zillow C Z 45.39 0.42
Zillow A ZG 45.58 0.43
t ZimmerBiometZBH118.31 7.05
tZionsBancorp ZION 32.24 1.21
Zoetis ZTS 132.72 3.00
ZoomVideo ZM 108.49 -5.26
Zscaler ZS 47.01 3.07
Zynga ZNGA 6.83 0.30Net
Stock Sym Close ChgTuesday, March 10, 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 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 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.Notesondata:
U.S.primerate is the base rate on corporate
loans posted by at least 70% of the 10 largest
U.S. banks, and is effective March 4, 2020. Other
primerates aren’t directly comparable; lending
practices vary widely by location; Discountrate
is effective March 4, 2020. DTCCGCFRepo
Index is Depository Trust & Clearing Corp.'s
weighted average for overnight trades in
applicable CUSIPs. Value traded is in billions of
U.S. dollars. Federal-fundsrates are Tullett
Prebon rates as of 5:30 p.m. ET.
Sources: Federal Reserve; Bureau of Labor
Statistics; DTCC; FactSet;
Tullett Prebon Information, Ltd.Borrowing Benchmarks | WSJ.com/bonds
MoneyRates March 10, 2020
Key annual interest rates paid to borrow or lend money in U.S. and
international markets. Rates below are a guide to general levels but
don’t always represent actual transactions.
Inflation
Jan. Index Chg From (%)
level Dec. '19 Jan. '19U.S.consumerpriceindex
All items 257.971 0.39 2.5
Core 266.004 0.40 2.3
Internationalrates
Week 52-Week
Latest ago High LowPrimerates
U.S. 4.25 4.75 5.50 4.25
Canada 3.95 3.95 3.95 3.95
Japan 1.475 1.475 1.475 1.475
PolicyRates
Euro zone 0.00 0.00 0.00 0.00
Switzerland 0.50 0.50 0.50 0.50
Britain 0.75 0.75 0.75 0.75
Australia 0.50 0.75 1.50 0.50
Overnightrepurchase
U.S. 1.18 1.65 3.40 1.15
U.S.governmentratesDiscount
1.75 2.25 3.00 1.75
Federalfunds
Effective rate 1.1000 1.6000 2.4800 1.0800
High 1.1500 1.6500 3.0000 1.1500
Low 1.0000 1.5000 2.4400 0.5000
Bid 1.0500 1.5700 2.4400 1.0500
Offer 1.1000 1.6000 2.5000 1.1000
Treasurybillauction
4 weeks 0.925 1.530 2.470 0.925
13 weeks 0.390 1.155 2.410 0.390
26 weeks 0.400 1.010 2.455 0.400
SecondarymarketFannieMae
30-year mortgage yields
30 days 2.442 2.558 3.953 2.328
60 days 2.455 2.612 3.966 2.353
Othershort-termrates
Week 52-Week
Latest ago high low
Callmoney
3.00 3.50 4.25 3.00
Commercialpaper(AAfinancial)
90 days 0.79 1.31 2.58 0.79
Libor
One month 0.81138 1.37675 2.50150 0.72488
Three month 0.78413 1.31425 2.63263 0.76813
Six month 0.76963 1.25200 2.68213 0.73538
One year 0.79213 1.24563 2.86850 0.74350
EuroLibor
One month -0.577 -0.546 -0.408 -0.584
Three month -0.510 -0.487 -0.331 -0.526
Six month -0.467 -0.452 -0.296 -0.491
One year -0.416 -0.385 -0.171 -0.441
Value 52-Week
Latest Traded High Low
DTCCGCFRepoIndex
Treasury 1.181 61.580 6.007 1.146
MBS 1.207 63.600 6.699 1.169Week —52-WEEK—
Latest ago High Low
!"# $
% &'' ( )
% ( *&!+++!++,- . //
0'$'1'2340) /)
( ) BUSINESS OPPORTUNITIES
!"
# $ % $
& $ $
$ "' (
) *$$+,$$'
- %
- $.
$ ' %
-/#
&0 $ 1 % 22
-( $ %
(34
-$$3$4 )34*
% 4 34
- $
-
$ ( $.# % 34 $'$ / $ .
$'
- $ - $
$' 5 ' % .
-$ '$
( $.( 6$7$%8/7
- % 5 6 %
/#!#
-5/!7 %/#& .
-& $ % 6 $
$ % $
- .
$ %
- .
$ $
$
- $$ % 9
.
$ $
-
$"
6 7 ' :-- $$
; $ % ; <
0===2>?=@
A
#-B-&- 5 #$
( $6 5#$ (
%(7( # 6 .
$ 5 #$ ( % ( C 0==D 5
#$ ( % ( $ $$'
; $
! " !
#$ %$
* +, 0 ,1
!
" # $ % (
) *
++ ( % 3
)
3+ % %
4
%
) 3
) ( 3+ 4
!CAREERS
! ! "
#$% AUTOMOTIVE
!
!
"
" # !$
%
&$
# !'
(%
!
%
$ "
) "
*
*
"$" + ,
# !
!
( " #
"!
"
,
-
" #
.'-
$,
"!
$
" #
"%&$
# "
" # /"%
"
!
0 12,3
%" &4%"
" #
56
03 66 " #
"/ 37(87
/
"%
%&$
"
3 $.
-9:6:
3
;
#
2<1
%
"
6699
)7
"
<=9>?6@
24
3 55
24
%
1. )
6 & 7 6
)6) )6) 8 9 % :&
) )
% ;/ : )
( < 6) ' '
6
' 6
: ) % 6 < )
< =)
)< =
) /) %
) < %) )
)) < =)
)6))) 3>3?%
4% % 4 > < =)
> 6 )
@0A 6
)% '
> B
.4C3D 3 55 "!+ 0 /
E++!! (
>>+EFE!+G3HIIIJKJ L I KJ
M N
O P
NJQIK II
JK IJ
J
KIJ QKJK
RQ
KJIKJJ K
RQ
KJI
I OK S JOTU V
WJ
IQIK J XY
HKIJOKQ OT KIJ
QJK
Q
T
JKN
I QIJ IY
V
I J
IIKJKI
QIK IXIJ K KJI
M W Q O
KO LOV OSRO Q O
OI O SO L
RQ JO
Q NJ OTSJ
PO
S
IXIJ K KJI MS
O
S
SZUO S
SJ
KO UOT
!
"PO L
OS I
JKOLXJKO SO
WQXO TJ
JJ K IY [J#
W Q TS
$ITQJ# I
J
QJ SXIJ M SPXQIK
I
IK KIIT
JK J
V
QI
IQ
IYL
J
KI
JKIQIKSO
V O W Q O JKJ SO T
%J
J J
[
TJ
JK
JI IKJ SQIKSRYH KJ
QJ
X KJ
I JKI QIK&VO
&'((M&SLO&SUO& O& HO(&O& SO T
&"LPO" UO UO S
K
N
O&LSO
KQ
&SO&V S
JO
KJ OTW(S
N I V ILHQIK&
I XT&IK
IY V SZUI
JIOIJ
Q IOT
LU)SZU I
JIK[
O XSZUO T SXI
JI IY H KJ I QKT JKJ
JKQIKKJ
T Y*I
(I OHKJ &OS O O!HOKJ V KOU O
UOJOK NIO*K%OTUKQ%Y
Q
JIK[H((O QO T ZUH Y
W R+I IJ
+I
QI'X I %
+I
QI \ X I %YL I
N
XQ
IQ J
JSQII OLY[Y% WS,,-O
'',Y]'K SJYO^' J YO N
O ^,,-.Y
K IYCAREERSCAREERS? )%1)
:
4:
% 01 6
? )%1)//%
) ) %6 8.
. 1.
B 1)//% $
% &'' ( )
%( *&!+++E,-/9.//0'$'1'2
340) /)
( ) 24
1 7
% /
2 4 7 4 0
)
) )%
)% ) 6 &
7 6 0) 8 >% 6
"% :)
% )
' 4
: "% :%)
) )
)% <
) 0) 8 >% 6 @08>A (
0 / < =)
=) )
) < )
) ) :
) ) < %)
)
)
= ) ) < )
) ))% 6 '
6 )% )<
) '
% )6
) %
% -%
: % 7 6 6 /%
&'' ' '''
% 6
%
D4-"!-/+-
M OP
T
T
!O !O"#$O"#$%O&'($OT
])( Y*
+
,
-
T
Y
T
.
' .Y$ ,
&
T
Y'
,
'
/
,
0
O
) '
O
T
#
Y
T 1
T,
.
T
T
Y#
2$3
T
T
Y 34
+
4
^ 1 Y
(
OY"Y+1 (5^ 6 O
%%5#Y]% YO^% !YO O^ 5578 Y
Y0
)
4 ))
)
$
% &'' (
) % ( *&!+++!+E++ .
// 0'$'1'2 340) /
) ( ) TRAVEL
!
"#$ %& "
" "'"( ))! ! "
& *+ ,- '
..
&#&""" ''++ ! !
+!
- # *+
/ ! %0".".. $1
' +! )* 2 ) ,3&## #
&
#
4"
! " #$%&' $()*(+$7
4%
/) )
5.7 1
)
%
/B G ;
4% 7 4% $ %
&'' ( ) % (
*!+++E, 1 !F . // 0'$'1'2 340)
/)
( )
!
"##
$
!
$ %&'''()*() +,+ --+
.# #/#0 12.
3"
! 3 -
"
4 $
CAREERS
!" # !
$
" " % !
$
&!" # ! % " $
"' $ " " $ " #
$
""$ % "!$ "
!#
$ "
" #"
The Marketplace
ADVERTISEMENTTo advertise: 800-366-3975 or WSJ.com/classifieds/ 0) _
? 5 %
0)
4
% %
% $ % &''
( ) % (
*&!+++E9"/E . // 0'$'1'2 340)
/)
( ) COMMERCIAL REAL ESTATE1>% ))
@
A / )
)) ( )
% 8 >% ) %
>) >% 7 6 9
)>8>)6) 9 6
) ':
7 6 ) 0 E %
: )) ?
' 0
0 2
>
? 1 !!7 %
- $
E++E!CoupaSoftware COUP 128.80 4.48
tCousinsProperties CUZ 34.33 1.18
Credicorp BAP 181.98 7.36
CreditAcceptanceCACC435.1322.93
CreditSuisse CS 9.65 0.72
CrownCastle CCI 159.35 9.07
CrownHoldings CCK 66.56 2.56
CubeSmart CUBE 31.68 0.35
Cummins CMI 145.63 6.36
tCurtissWright CW 111.63 2.55
CypressSemi CY 22.75 7.47
CyrusOne CONE 58.71 2.10
DEF
t DISH NetworkDISH26.34 1.41
t DTE Energy DTE108.01 5.48
Danaher DHR 144.31 2.72
t Darden DRI 82.60 5.17
Datadog DDOG 38.00 -0.82
DaVita DVA 77.72 0.52
Deere DE 154.99 4.99
DellTechC DELL39.14 2.89
tDeltaAir DAL 45.47 1.95
DentsplySironaXRAY44.33 2.21
DeutscheBankDB 6.96 0.34
DexCom DXCM 279.18 12.66
tDiageo DEO 138.78 4.13
DigitalRealty DLR134.4513.78
t DiscoverFinSvcsDFS 57.69 2.93
t DiscoveryA DISCA25.08 1.43
DiscoveryC DISCK23.82 1.28
t Disney DIS 111.46 7.11
DocuSign DOCU 79.82 2.19
DolbyLab DLB 63.69 3.27
sDollarGeneral DG 166.25 6.97
DollarTree DLTR88.06 4.55
DominionEner D 83.22 1.89
Domino's DPZ 343.95 7.28
Donaldson DCI 46.26 0.46
tDouglasEmmett DEI 36.79 1.30
Dover DOV100.53 6.78
tDow DOW 31.40 0.87
DrReddy'sLab RDY 41.16 1.06
Dropbox DBX 17.39 -0.28
DukeEnergy DUK 95.05 0.47
DukeRealty DRE 32.71 1.55
Dunkin' DNKN68.77 4.01
DuPont DD 38.12 2.97
Dynatrace DT 27.10 0.74
t ENI E 19.19 1.36
EOG Rscs EOG41.60 4.00
EPAM SystemsEPAM218.3211.85
E*TRADE ETFC39.64 2.69
t EastWestBncpEWBC34.55 2.10
EastGroup EGP 116.46 -0.87
EastmanChem EMN 51.74 1.67
Eaton ETN89.06 5.93
eBay EBAY 36.04 0.52
Ecolab ECL 190.85 7.01
Ecopetrol EC 12.62 0.43
EdisonInt EIX 63.89 2.13
EdwardsLife EW 202.8711.81
ElancoAnimal ELAN 24.60 0.71
tElastic ESTC 58.00 2.14
ElbitSystems ESLT 136.73 4.83
ElectronicArts EA 103.38 2.45
t EmersonElec EMR53.86 3.50
Enbridge ENB 32.33 1.09
EncompassHealth EHC 71.74 1.88
EnelAmericas ENIA 8.43 0.13
EnelChile ENIC 4.22 0.07
EnergyTransfer ET 7.63 0.26
EnphaseEnergyENPH45.59 2.21
Entegris ENTG51.71 3.18
Entergy ETR 119.29 3.89
EnterpriseProd EPD 18.60 0.35
Equifax EFX 152.8611.17
Equinix EQIX610.2836.22
tEquinor EQNR 12.05 0.39
Equitable EQH17.49 2.11
EquityLife ELS 74.25 2.36
EquityResdntlEQR79.93 5.46
ErieIndemnity A ERIE 155.25 5.26
EssentialUtil WTRG 44.41 0.36
EssexProp ESS 294.1614.92
EsteeLauder EL 187.38 9.48
Etsy ETSY 57.97 -0.53
EuronetWorldwideEEFT106.24 8.26
EverestRe RE 240.45 7.23
Evergy EVRG 66.76 2.23
EversourceEner ES 91.14 -1.42
ExactSciences EXAS 64.91 0.87
Exelixis EXEL 18.39 0.68
tExelon EXC 43.12 1.21
Expedia EXPE 85.93 -0.37
ExpeditorsIntl EXPD 69.95 2.20
ExtraSpaceSt EXR 107.58 1.68
ExxonMobil XOM 43.41 1.55
F5Networks FFIV117.88 6.19
FMC FMC86.98 7.74
Facebook FB 178.19 8.69
FactSet FDS 270.62 8.76
FairIsaac FICO336.5620.70
Fastenal FAST33.60 2.41
t FederalRealtyFRT 118.77 6.06
FedEx FDX 120.67 4.97
Ferrari RACE146.34 8.61
FiatChrysler FCAU 11.00 0.46
FidNatlFin FNF 39.08 0.03
FidNatlInfo FIS 140.9010.86
t FifthThirdBncpFITB19.26 0.96
58.com WUBA55.97 5.35
FirstAmerFin FAF 60.23 0.80
FirstRepBank FRC92.13 5.78
FirstEnergy FE 44.95 2.02
Fiserv FISV107.03 7.00
FiveBelow FIVE97.87 7.03
FleetCorTech FLT 237.6715.08
Flex FLEX10.20 0.79
FlirSystems FLIR 37.45 1.37
Floor&Decor FND 47.36 1.85
FlowersFoods FLO 22.42 ...
tFomentoEconMex FMX 72.94 -0.52
t FordMotor F 6.26 0.36
Fortinet FTNT 90.72 3.58
Fortis FTS 40.52 0.41
Fortive FTV 62.46 0.35
FortBrandsHomeFBHS59.36 3.19
sFortySeven FTSV 94.95 0.41
FoxA FOXA29.11 1.63
FoxB FOX28.76 1.63
Franco-Nevada FNV 108.08 0.41BIGGEST 1,000 STOCKS
NY