B10| Saturday/Sunday, February 22 - 23, 2020 **** THE WALL STREET JOURNAL.
Metal&PetroleumFutures
Contract Open
Open High hi lo Low Settle Chg interest
Copper-High(CMX)-25,000 lbs.; $ per lb.
Feb 2.5995 2.5995 2.5995 2.61800.0230 736
May 2.5985 2.6240 2.5695 2.61600.0200 120,347
Gold(CMX)-100 troy oz.; $ per troy oz.
Feb 1619.30 1642.40 1619.30 1644.60 28.00 370
April 1623.60 1652.10s 1621.60 1648.80 28.30 534,602
June 1628.30 1657.40s 1627.60 1654.60 28.40 105,272
Aug 1634.10 1662.50s 1634.10 1659.90 28.40 31,811
Oct 1638.10 1666.60s 1637.70 1664.50 28.30 9,516
Dec 1645.50 1671.20s 1642.40 1669.10 28.30 33,372
Palladium(NYM)- 50 troy oz.; $ per troy oz.
Feb ...... ...2627.30 31.50 ...
March 2589.80 2634.30 2576.30 2605.40 31.50 7,125
April 2624.80 2624.80 2624.80 2603.80 31.50 1
June 2590.00 2631.00 2574.50 2601.60 31.70 10,211
Sept 2601.20 2613.00 2565.80 2590.00 31.50 1,465
Platinum(NYM)-50 troy oz.; $ per troy oz.
Feb ... ... ... 973.40 –2.80 15
April 982.20 990.80 972.90 976.10 –2.90 93,269
Silver(CMX)-5,000 troy oz.; $ per troy oz.
Feb 18.565 18.565 18.480 18.521 0.212 2
May 18.460 18.705 18.415 18.613 0.209 108,250
Crude Oil, Light Sweet(NYM)-1,000 bbls.; $ per bbl.
April 53.74 53.86 52.55 53.38 –0.50 415,564
May 53.93 54.06 52.72 53.50 –0.56 212,897
June 53.98 54.09 52.81 53.54 –0.59 215,543
July 53.85 54.00 52.82 53.50 –0.60 130,805
Sept 53.57 53.58 52.63 53.20 –0.61 116,251
Dec 53.16 53.20 52.25 52.75 –0.57 259,648
NY Harbor ULSD(NYM)-42,000 gal.; $ per gal.
March 1.6899 1.6910 1.6564 1.6866–.0110 46,467
April 1.6850 1.6867 1.6517 1.6815–.0113 122,113
Gasoline-NY RBOB(NYM)-42,000 gal.; $ per gal.
March 1.6596 1.6596 1.6146 1.6506–.0191 48,258
April 1.7725 1.7762 1.7352 1.7612–.0233 141,033
Natural Gas(NYM)-10,000 MMBtu.; $ per MMBtu.
March 1.915 1.925 1.861 1.905 –.015 57,311
April 1.924 1.930 1.874 1.917 –.014 457,702
May 1.969 1.972 1.919 1.959 –.015 212,464
July 2.080 2.090 2.039 2.077 –.012 95,934
Sept 2.113 2.125 2.078 2.112 –.009 94,109
Oct 2.150 2.162 2.114 2.148 –.009 101,968
AgricultureFutures
Corn(CBT)-5,000 bu.; cents per bu.
March 378.25 380.50 376.25 377.00 –1.50 283,461
May 382.25 384.25 t 380.00 380.75 –2.00 553,455
Oats(CBT)-5,000 bu.; cents per bu.
March 298.25 299.75 293.50 296.00 –2.50 1,907
May 299.75 301.75 296.00 298.00 –1.50 2,880
Soybeans(CBT)-5,000 bu.; cents per bu.
March 892.00 902.00 887.50 890.50 –2.25 143,747
May 900.25 910.25 896.25 899.00 –2.00 310,443
Soybean Meal(CBT)-100 tons; $ per ton.
March 292.70 295.80 289.00 289.20 –3.70 86,164
May 298.30 301.20 294.60 294.80 –3.50 202,916
Soybean Oil(CBT)-60,000 lbs.; cents per lb.
March 30.10 30.69 30.06 30.64 .52 63,040
May 30.47 31.05 30.41 31.01 .54 191,621
Rough Rice(CBT)-2,000 cwt.; $ per cwt.
March 1340.50 1345.00 1331.00 1338.50 –5.00 3,443
May 1366.00 1372.50 1352.50 1359.00 –6.50 8,323
Wheat(CBT)-5,000 bu.; cents per bu.
March 559.75 569.00 550.50 551.00 –9.00 67,105
May 559.25 568.25 551.00 552.00 –7.25 202,404
Wheat(KC)-5,000 bu.; cents per bu.
March 472.75 480.00 468.00 468.50 –5.25 37,317
May 480.25 486.75 475.00 475.50 –5.50 126,326
Cattle-Feeder(CME)-50,000 lbs.; cents per lb.
March 140.700 140.925 139.650 140.200 –.600 15,898
April 142.450 142.575 141.250 142.100 –.425 15,292
Cattle-Live(CME)-40,000 lbs.; cents per lb.
Feb 120.175 120.175 118.800 119.725 –.375 4,305
April 119.050 119.150 116.950 118.250 –.900 142,989
Hogs-Lean(CME)-40,000 lbs.; cents per lb.
April 66.500 67.150 66.050 67.025 .150 118,493
June 81.600 82.100 81.100 81.850 –.100 54,082
Lumber(CME)-110,000 bd. ft., $ per 1,000 bd. ft.
March 462.00 464.50 459.20 460.10 –2.90 1,646
May 472.00 477.60 469.80 473.90 1.00 1,971
Milk(CME)-200,000 lbs., cents per lb.
Feb 17.02 17.04 17.00 17.01 .06 2,813
March 16.66 16.77 t 16.61 16.64 –.02 3,412
Futures Contracts Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen
Cocoa(ICE-US)-10 metric tons; $ per ton.
March 2,933 2,933 2,930 2,922 –17 699
May 2,865 2,883 2,830 2,843 –17 135,056
Coffee(ICE-US)-37,500 lbs.; cents per lb.
March 104.60 109.70 104.60 108.85 5.25 2,327
May 105.55 111.20 105.45 110.25 5.30 114,952
Sugar-World(ICE-US)-112,000 lbs.; cents per lb.
March 15.45 15.65 15.34 15.59 .19 86,869
May 14.97 15.15 14.87 15.12 .18 458,118
Sugar-Domestic(ICE-US)-112,000 lbs.; cents per lb.
May 26.95 26.95 26.95 26.95 ... 1,712
Sept 27.55 27.55 27.55 27.55 ... 2,443
Cotton(ICE-US)-50,000 lbs.; cents per lb.
March 68.75 68.99 68.00 68.93 .18 3,219
May 69.05 69.36 68.45 69.00 –.37 108,589
Orange Juice(ICE-US)-15,000 lbs.; cents per lb.
March 98.65 99.85 98.15 99.20 .75 6,546
May 99.85 101.55 99.85 100.85 .55 10,292
InterestRateFutures
Ultra Treasury Bonds(CBT)- $100,000; pts 32nds of 100%
March 195-240 198-190 195-190 197-110 1-30.0 981,044
June 196-150 199-140 196-120 198-050 2-00.0 387,292
Treasury Bonds(CBT)-$100,000; pts 32nds of 100%
March 164-040 165-220 164-000 164-310 1-01.01,099,767
June 163-050 164-240 163-020 164-000 1-00.0 268,687
Treasury Notes(CBT)-$100,000; pts 32nds of 100%
March 131-160 132-045 131-140 131-275 13.53,772,781
June 131-120 132-010 131-105 131-240 13.5 555,726
5 Yr. Treasury Notes(CBT)-$100,000; pts 32nds of 100%
March 120-022 120-150 120-015 120-095 8.03,544,215
June 120-155 120-287 120-147 120-232 8.51,253,516
2 Yr. Treasury Notes(CBT)-$200,000; pts 32nds of 100%
March 108-010 108-054 108-007 108-036 2.72,909,096
June 108-070 108-116 108-067 108-097 2.8 885,180
30 Day Federal Funds(CBT)-$5,000,000; 100 - daily avg.
Feb 98.4150 98.4175 98.4150 98.4175 .0025 373,024
April 98.4300 98.4400 98.4300 98.4350 .0050 352,049
10 Yr. Del. Int. Rate Swaps(CBT)-$100,000; pts 32nds of 100%
March 105-100 105-295 104-295 105-195 22.0 98,270
Eurodollar(CME)-$1,000,000; pts of 100%
March 98.3450 98.3700 98.3450 98.3650 .01751,518,942
June 98.4850 98.5500s 98.4800 98.5350 .05001,529,526
Sept 98.5700 98.6500 98.5700 98.6250 .05501,243,278
Dec 98.6150 98.7000s 98.6100 98.6650 .05501,260,175
CurrencyFutures
Japanese Yen(CME)-¥12,500,000; $ per 100¥
March .8935 .8981 .8924 .8970 .0036 221,936
June .8977 .9025 .8968 .9014 .0035 4,443
Canadian Dollar(CME)-CAD 100,000; $ per CAD
March .7542 .7575 .7537 .7571 .0031 160,364
June .7542 .7575 .7537 .7571 .0031 5,552
British Pound(CME)-£62,500; $ per £
March 1.2885 1.2989 1.2885 1.2981 .0092 209,189
June 1.2923 1.3018 1.2918 1.3011 .0091 4,570
Swiss Franc(CME)-CHF 125,000; $ per CHF
March 1.0176 1.0250 1.0175 1.0241 .0063 54,962
June 1.0272 1.0313 1.0241 1.0305 .0063 216
Australian Dollar(CME)-AUD 100,000; $ per AUD
March .6614 .6642 t .6588 .6634 .0017 190,551
June .6630 .6655 t .6602 .6646 .0017 8,387
Mexican Peso(CME)-MXN 500,000; $ per MXN
March .05285 .05302 .05222 .05276–.00018 294,685
June .05225 .05236 .05159 .05210–.00019 3,484
Euro(CME)-€125,000; $ per €
March 1.0798 1.0879 1.0798 1.0872 .0068 599,438
June 1.0859 1.0938 1.0858 1.0931 .0068 14,012IndexFutures
Mini DJ Industrial Average(CBT)-$5 x index
March 29154 29176 28871 28981 –190 104,315
June 29141 29154 28848 28954 –188 461
S&P 500 Index(CME)-$250 x index
March 3357.60 3368.70 3328.50 3339.30–29.90 42,268
June 3316.00 3344.00 3316.00 3339.50–30.20 163
Mini S&P 500(CME)-$50 x index
March 3367.00 3369.25 3328.00 3339.25–30.002,768,781
June 3367.50 3369.50 3328.50 3339.50–30.25 75,347
Mini S&P Midcap 400(CME)-$100 x index
March 2103.00 2103.90 2077.90 2084.10–21.70 78,250
June 2047.70 2111.70s 2087.00 2089.60–22.20 59
Mini Nasdaq 100(CME)-$20 x index
March 9617.25 9623.75 9411.50 9458.00–166.25 206,115
June 9632.00 9643.25 9431.25 9477.50–167.25 2,292Mini Russell 2000(CME)-$50 x index
March 1693.10 1694.10 1671.00 1679.10–15.30 485,507
June 1690.00 1695.40 1673.00 1680.40–15.30 870
Mini Russell 1000(CME)-$50 x index
March 1852.60 1866.50 1844.60 1849.10–19.60 7,742U.S. Dollar Index(ICE-US)-$1,000 x index
March 99.77 99.79 99.14 99.19 –.59 47,676
June 99.38 99.40 98.78 98.81 –.60 1,350Source: FactSetBonds|WSJ.com/bonds
Global Government Bonds: Mapping Yields
Yields and spreads over or under U.S. Treasurys on benchmark two-year and 10-year government bonds in
selected other countries; arrows indicate whether the yield rose(s) or fell (t) in the latest session
Country/ Yield (%) Spread Under/Over U.S. Treasurys, in basis points
Coupon (%) Maturity, in years Latest(l)-2-101234Previous Month ago Year ago Latest Prev Year ago
1.375 U.S. 2 1.358t l 1.391 1.526 2.529
1.500 10 1.473t l 1.519 1.771 2.698
2.000 Australia 2 0.679t l 0.715 0.766 1.694 -67.9 -67.6 -83.5
2.750 10 0.934t l 0.998 1.169 2.064 -53.9 -52.1 -63.4
0.000 France 2 -0.612s l -0.614 -0.543 -0.452 -197.1 -200.5 -298.0
0.000 10 -0.203s l -0.217 0.008 0.545 -167.6 -173.5 -215.30.000 Germany (^2) -0.631s l -0.650 -0.586 -0.548 -198.9 -204.1 -307.7
0.000 10 -0.429s l -0.444 -0.245 0.129 -190.2 -196.2 -256.8
1.200 Italy 2 -0.211s l -0.212 0.091 0.692 -157.0 -160.3 -183.6
1.350 10 0.909s l 0.909 1.360 2.835 -56.4 -60.9 13.7
0.100 Japan 2 -0.164t l -0.150 -0.126 -0.179 -152.2 -154.1 -270.8
0.100 10 -0.061t l -0.039 -0.006 -0.040 -153.4 -155.7 -273.8
0.050 Spain 2 -0.455t l -0.449 -0.359 -0.182 -181.3 -184.1 -271.0
0.500 10 0.218t l 0.230 0.419 1.208 -125.5 -128.8 -149.0
3.750 U.K. 2 0.523s l 0.518 0.440 0.767 -83.6 -87.3 -176.2
4.750 10 0.575t l 0.581 0.658 1.099 -89.8 -93.8 -159.9
Source: Tullett Prebon
Corporate Debt
Price moves by a company's debt in the credit markets sometimes mirror and sometimes anticipate, moves in
that same company’s share price.
Investment-grade spreads that tightened the most...
Spread, in basis points Stock Performance
Issuer SymbolCoupon (%) Maturity Current One-day change Last week Close ($) % chg
Lloyds Banking LLOYDS 4.582 Dec. 10, ’25 135 –19 125 ... ...
Standard Chartered STANLN 3.950 Jan. 11, ’23 110 –18 n.a. ... ...
Capital One Financial COF 3.750 July 28, ’26 121 –17 115 101.15 –2.31
Texas Instruments TXN 2.900 Nov. 3, ’27 27 –15 n.a. 128.52 –2.24
Royal Bank of Canada RY 1.950 Jan. 17, ’23 25 –14 38 82.62 1.50
Enstar ESGR 4.500 March 10, ’22 54 –9 n.a. 195.54 –0.39
AbbVie ABBV 2.900 Nov. 6, ’22 45 –8 45 94.96 0.77
Bank of Nova Scotia BNS 2.700 March 7, ’22 27 –8 n.a. 56.16 –0.18
...And spreads that widened the most
Enable Midstream Partners ENBL 4.400 March 15, ’27 283 23 n.a. 7.87 0.77
Truist Financial TFC 4.800 Sept. 1, ’49 183 23 151 54.85 –0.83
Keysight Technologies KEYS 4.600 April 6, ’27 110 13 96 96.18 –2.32
ZF North America Capital ZFFNGR 4.750 April 29, ’25 198 13 n.a. ... ...
High-yield issues with the biggest price increases...
Bond Price as % of face value Stock Performance
Issuer Symbol Coupon (%) Maturity Current One-day change Last week Close ($) % chg
Tenneco TEN 5.375 Dec. 15, ’24 95.968 2.22 93.500 10.63 –2.21
Community Health Systems CYH 8.125 June 30, ’24 96.375 2.13 90.677 7.18 6.85
Sprint Capital ... 6.875 Nov. 15, ’28 122.250 2.00 120.125 ... ...
L Brands LB 6.750 July 1, ’36 106.002 1.50 100.750 24.07 2.78
Revlon Consumer Products ... 5.750 Feb. 15, ’21 85.500 1.50 83.250 ... ...
CoreCivic CXW 4.750 Oct. 15, ’27 91.816 1.32 91.250 17.40 1.10
Antero Resources AR 5.000 March 1, ’25 62.000 1.25 59.750 1.76 –4.35
...And with the biggest price decreases
Rowan Companies ... 4.750 Jan. 15, ’24 52.995 –3.76 n.a. ... ...
Antero Resources AR 5.125 Dec. 1, ’22 73.000 –2.75 83.440 1.76 –4.35
Oasis Petroleum OAS 6.250 May 1, ’26 72.000 –2.50 72.000 2.08 –4.59
Whiting Petroleum WLL 6.250 April 1, ’23 57.511 –2.49 59.750 2.75 –3.51
Denbury Resources DNR 7.750 Feb. 15, ’24 72.500 –2.47 78.220 0.93 –2.54
SM Energy SM 5.000 Jan. 15, ’24 90.195 –2.04 92.563 8.53 –3.62
Range Resources RRC 4.875 May 15, ’25 73.500 –2.03 76.500 3.14 –3.98
Transocean RIG 6.800 March 15, ’38 63.002 –2.03 65.000 4.16 –3.26
Estimated spread over 2-year, 3-year, 5-year, 10-year or 30-year hot-run Treasury; 100 basis points=one percentage pt.; change in spread shown is for Z-spread.
Note: Data are for the most active issue of bonds with maturities of two years or more
Sources: MarketAxess Corporate BondTicker; Dow Jones Market Data
Dividend Changes
Dividend announcements from February 21.
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
AMERISAFE AMSF 1.3 .27 /.25 Q Mar27 /Mar13
Cimarex Energy XEC 1.9 .22 /.20 Q Jun01 /May15
Commercial Natl Financial CEFC 4.5 .14 /.13 Q Apr01 /Mar13
County Bancorp ICBK 0.8 .07 /.05 Q Mar20 /Mar06
Dominos Pizza DPZ 0.7 .78 /.65 Q Mar30 /Mar13
Emclaire Financial EMCF 3.5 .30 /.29 Q Mar20 /Mar02
Employers Holdings EIG 2.0 .25 /.22 Q Mar18 /Mar04
Evans Bancorp EVBN 2.6 .58 /.52SA Apr02 /Mar12
Exchange Bank EXSR 2.7 1.20 /1.15Q Mar20 /Mar06
Harley-Davidson HOG 4.3 .38 /.375 Q Mar20 /Mar05
Humana Inc HUM 0.7 .625 /.55 Q Apr24 /Mar31
Insperity NSP 1.7 .40 /.30 Q Mar19 /Mar05
KBR Inc KBR 1.0 .10 /.08 Q Apr15 /Mar16
Kearny Financial KRNY 2.3 .08 /.07 Q Mar18 /Mar04
ManTech Intl Cl A MANT 1.2 .32 /.27 Q Mar20 /Mar06
New England Service NESW 2.9 .185 /.18 Q Mar16 /Mar06
Ottawa Bancorp OTTW 1.7 .08 /.06 Q Mar18 /Mar04
Parkway Acquisition PKKW 1.9 .13 /.12SA Mar23 /Mar13
Pioneer Bankshares PNBI 3.1 .23 /.22 Q Mar31 /Mar20
RCI Hospitality Holdings RICK 0.5 .04 /.03 Q Mar25 /Mar10
RE/MAX Holdings Cl A RMAX 2.5 .22 /.21 Q Mar18 /Mar04
Reliance Steel RS 2.0 .625 /.55Q Mar27 /Mar13
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Sturm Ruger RGR 1.5 .18 /.11 Q Mar27 /Mar13
Xcel Energy XEL 2.3 .43 /.405 Q Apr20 /Mar13
Reduced
Six Flags Entertainment SIX10.2 .25 /.83 Q Mar11 /Mar04
Foreign
Ardagh Group Cl A ARD 2.7 .14 Q Apr01 /Mar18
Autoliv ALV 3.4 .62 Q Jun04 /May19
Cott Cp COT 1.5 .06 Q Mar25 /Mar10
Gerdau ADR GGB 1.5 .00688 Q Mar18 /Mar03
Gildan Activewear GIL 2.0 .154 Q Apr06 /Mar12
Melco Resorts & Ent ADR MLCO 3.1 .16512 Q Mar12 /Mar02
North Amer Construction NOA 1.1 .0302 Q Apr03 /Mar05
Osisko Gold Royalties OR 1.5 .0378 Q Apr15 /Mar31
Pan American Silver PAAS 0.6 .05 Q Mar12 /Mar02
Star Bulk Carriers SBLK 2.2 .05 Q Mar12 /Mar02
TC Energy TRP 4.3 .61213 Apr30 /Mar31
Special
Alleghany Corp. Y ... 15.00 Mar16 /Mar05
First Interstate Banc A FIBK 3.4 .60 Mar12 /Mar02
Ottawa Bancorp OTTW 1.7 .35 Mar18 /Mar04
Owl Rock Capital ORCC 7.8 .08 May15 /Mar31
Prudential Bancorp PBIP 1.6 .43 Mar20 /Mar06
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO: spin-off.
Borrowing Benchmarks|WSJ.com/bonds
Money Rates February 21, 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. '19
U.S. consumer price index
All items 257.971 0.39 2.5
Core 266.004 0.40 2.3
Internationalrates
Week 52-Week
Latest ago High Low
Prime rates
U.S. 4.75 4.75 5.50 4.75
Canada 3.95 3.95 3.95 3.95
Japan 1.4751.475 1.475 1.475
Policy Rates
Euro zone 0.00 0.00 0.00 0.00
Switzerland 0.50 0.50 0.50 0.50
Britain 0.75 0.75 0.75 0.75
Australia 0.75 0.75 1.50 0.75
Secondarymarket
Fannie Mae
30-year mortgage yields
30 days 2.9152.979 4.093 2.871
60 days 2.9262.989 4.112 2.890
Notes on data:
U.S. prime rateis the base rate on corporate
loans posted by at least 70% of the 10 largest
U.S. banks, and is effective October 31, 2019.
Other prime ratesaren’t directly comparable;
lending practices vary widely by location.
Complete Money Rates table appears Monday
through Friday.
Sources: Bureau of Labor Statistics; FactSet
Week —52-WEEK—
Latest ago High Low
iShSelectDividend DVY 105.50 –0.69 –0.2
iShEdgeMSCIMinEAFEEFAV 74.60 –0.20 0.1
iShEdgeMSCIMinUSAUSMV 69.25 –0.29 5.6
iShEdgeMSCIUSAMomMTUM135.27 –0.91 7.7
iShEdgeMSCIUSAQualQUAL103.73 –0.96 2.7
iShFloatingRateBd FLOT 51.09 0.02 0.3
iShGoldTr IAU 15.71 1.49 8.3
iShiBoxx$InvGrCpBd LQD 131.75 0.20 3.0
iShiBoxx$HYCpBd HYG 88.33 –0.09 0.4
iShIntermCorpBd IGIB 59.40 0.25 2.4
iShJPMUSDEmgBd EMB117.01 0.22 2.1
iShMBSETF MBB109.04 0.13 0.9
iShMSCI ACWI ACWI 80.36 –0.78 1.4
iShMSCIBrazil EWZ 42.46 –0.89–10.5
iShMSCI EAFE EFA 68.26 –0.47 –1.7
iShMSCI EAFE SC SCZ 60.50 –0.59 –2.9
iShMSCIEmgMarketsEEM 43.29 –0.57 –3.5
iShMSCIJapan EWJ 56.63 –0.84 –4.4
iShNatlMuniBd MUB116.33 0.27 2.1
iShPfd&Incm PFF 38.05 –0.29 1.2
Closing Chg YTD
ETF Symbol Price (%) (%)
CnsmrDiscSelSector XLY 130.30 –1.53 3.9
CnsStapleSelSector XLP 64.65 0.17 2.7
FinSelSectorSPDR XLF 30.77 –0.97 –0.0
FT ValDivFd FVD 36.70 –0.27 1.9
HealthCareSelSect XLV103.43 0.06 1.5
IndSelSectorSPDR XLI 83.59 –0.50 2.6
InvscQQQI QQQ230.27 –1.92 8.3
InvscS&P500EW RSP117.57 –0.91 1.6
InvscS&P500LowVol SPLV61.54 –0.19 5.5
iShCoreDivGrowth DGRO42.56 –0.68 1.2
iShCoreMSCIEAFE IEFA 64.10 –0.48 –1.7
iShCoreMSCIEmgMk IEMG51.91 –0.56 –3.4
iShCoreMSCITotInt IXUS 60.79 –0.44 –1.8
iShCoreS&P500 IVV 335.01 –1.03 3.6
iShCoreS&P MC IJH 208.33 –1.07 1.2
iShCoreS&P SC IJR 83.02 –1.15 –1.0
iShS&PTotlUSStkMktITOT 75.32 –1.05 3.6
iShCoreUSAggBd AGG114.90 0.20 2.3
Closing Chg YTD
ETF Symbol Price (%) (%)
Friday, February 21, 2020 iShRussell1000iShRussell1000Gwth IWFIWB188.10185.39 –1.57–1.07 3.96.9
iShRussell1000Val IWD137.56 –0.48 0.8
iShRussell2000Gwth IWO222.19 –1.31 3.7
iShRussell2000 IWM167.10 –1.01 0.9
iShRussell3000 IWV195.52 –1.01 3.7
iShRussellMid-Cap IWR 61.30 –1.07 2.8
iShRussellMCValue IWS 96.09 –0.74 1.4
iShS&P500Growth IVW206.05 –1.52 6.4
iShS&P500Value IVE 130.63 –0.43 0.4
iShShortCpBd IGSB 54.09 0.06 0.9
iShShortTreaBd SHV110.56 0.04 0.1
iShTIPSBondETF TIP 119.20 0.18 2.3
iSh1-3YTreasuryBd SHY 85.03 0.08 0.5
iSh7-10YTreasuryBd IEF 114.25 0.40 3.7
iSh20+YTreasuryBd TLT 148.04 0.93 9.3
iShRussellMCGrowth IWP160.17 –1.57 5.0
iShUSTreasuryBdETFGOVT26.66 0.34 2.8
JPM UltShtIncm JPST50.56 0.03 0.3
PIMCOEnhShMaturityMINT101.91 0.03 0.3
SPDR BlmBarcHYBd JNK 110.08 –0.10 0.5
SPDR Gold GLD154.70 1.50 8.3
SchwabIntEquity SCHF33.12 –0.48 –1.5
SchwabUS BrdMkt SCHB79.78 –0.99 3.8
SchwabUS Div SCHD58.20 –0.72 0.5
SchwabUS LC SCHX79.89 –1.05 4.0
SchwabUS LC Grw SCHG100.18 –1.43 7.8
SPDR DJIA Tr DIA 289.74 –0.77 1.6
SPDR S&PMdCpTr MDY379.94 –1.06 1.2
SPDR S&P 500 SPY333.48 –1.03 3.6
SPDR S&P Div SDY107.97 –0.64 0.4
TechSelectSector XLK 99.44 –2.24 8.5
UtilitiesSelSector XLU 70.33 –0.18 8.8
VanEckGoldMiner GDX 30.65 3.03 4.7
VangdInfoTech VGT264.68 –2.22 8.1
VangdSC Val VBR136.47 –0.96 –0.4
VangdSC Grwth VBK207.33 –1.40 4.3
VangdDivApp VIG 129.40 –0.57 3.8
VangdFTSEDevMk VEA 43.31 –0.46 –1.7
VangdFTSE EM VWO43.22 –0.37 –2.8
VangdFTSE Europe VGK 58.05 –0.33 –0.9
VangdFTSEAWxUS VEU 52.79 –0.51 –1.8
VangdGrowth VUG197.02 –1.66 8.2
VangdHlthCr VHT195.82 –0.06 2.1
VangdHiDiv VYM 93.44 –0.48 –0.3
VangdIntermBd BIV 89.52 0.34 2.6
VangdIntrCorpBd VCIT 93.46 0.19 2.3
VangdLC VV 153.92 –1.00 4.1
VangdMC VO 184.18 –1.12 3.4
VangdMC Val VOE120.37 –0.93 1.0
VangdMBS VMBS53.63 0.11 0.9
VangdRealEst VNQ 99.57 0.29 7.3
VangdS&P500ETF VOO306.49 –1.04 3.6
VangdST Bond BSV 81.25 0.11 0.8
VangdSTCpBd VCSH81.69 0.09 0.8
VangdSC VB 168.43 –1.20 1.7
VangdTotalBd BND 85.80 0.25 2.3
VangdTotIntlBd BNDX57.85 0.16 2.3
VangdTotIntlStk VXUS54.56 –0.53 –2.0
VangdTotalStk VTI 169.89 –1.03 3.8
VangdTotlWrld VT 81.88 –0.81 1.1
VangdValue VTV120.03 –0.43 0.2
Closing Chg YTD
ETF Symbol Price (%) (%)
Exchange-Traded Portfolios|WSJ.com/ETFresearch
Largest 100 exchange-traded funds, latest session
MARKET DATA
Highs
AGNC Invt AGNC 19.65 -1.8
ARYA Sciences ARYAU 12.24 4.2
AT&T PfdC TpC 25.29 -0.2
AVX AVX 21.71 5.5
AgreeRealty ADC 80.51 0.6
AkebiaTherap AKBA 10.53 -0.9
AlamoGroup ALG 132.96 1.1
AlgonquinPwr AQN 16.85 1.3
AmerSoftware AMSWA 19.82 20.8
ApartmtInv AIV 55.68 0.6
ArcoPlatform ARCE 59.49 3.1
ArcusBiosci RCUS 18.44 8.6
ArcutisBiotherapARQT 28.50 0.6
AresCommRealEstACRE 17.72 0.3
ArmstrongWorldAWI 107.05 0.1
AscendisPharmaASND 145.59 -2.2
AtlanticaYield AY 32.47 0.6
Atreca BCEL 25.00 -4.5
AvadelPharm AVDL 9.64 32.0
Avangrid AGR 56.46 0.8
AzurePowerGlblAZRE 16.10 6.6
B2Gold BTG 4.80 2.6
BankofAmPfdL BACpL1581.73 ...
BarnesGroup B 68.60 -0.2
BarrickGold GOLD 21.61 3.2
BaudaxBio BXRX 10.14 14.5
BlackstoneMtg BXMT 40.62 -0.6
BoiseCascade BCC 41.14 0.9
BoydGaming BYD 36.22 -2.4
BrainstormCell BCLI 6.98 13.6
BrookfieldMgt BAM 68.41 -0.3
Brown&Brown BRO 48.69 -0.3
CHP MergerWt CHPMW 1.15 ...
52-Wk %
Stock Sym Hi/Lo Chg
CMS Energy CMS 69.17 -0.2
CaledoniaMiningCMCL 12.00 8.5
CamdenPropertyCPT 120.56 0.6
Cannae CNNE 44.87 -0.9
CasellaWaste CWST 56.14 -2.9
CaseysGenStoresCASY 181.99 1.9
CedarRealtyPfCCDRpC 24.52 0.2
CelsiusHldg CELH 7.10 -0.3
CenturyComm CCS 39.31 -1.3
ChickenSoupPfdACSSEP 26.58 ...
Coca-Cola KO 60.13 0.7
Colfax CFX 39.30 6.1
ColfaxUn CFXA 166.81 4.2
Collplant CLGN 13.75 14.3
CommunityHlthSysCYH 7.47 6.8
CommunityHlthcrCHCT 51.90 1.2
Costco COST 325.26 -0.7
CousinsPropertiesCUZ 42.99 -1.4
CrownCastlePfACCIpA1490.60 0.7
CrownCastle CCI 168.75 0.6
DRDGOLD DRD 7.41 4.7
DTE Energy DTE 135.67 0.8
Deere DE 181.99 7.0
DiamondPeakWtDPHCW 1.75 20.0
DiamndrckHsptyDRH 11.79 0.7
DigitalRealty DLR 138.46 1.3
DollarGeneral DG 167.04 0.7
DominionEnerUnDCUE 113.02 0.2
DominionEner D 89.75 0.1
Ducommun DCO 57.84 33.1
DukeEnergy DUK 102.99 1.0
DukeRealty DRE 38.88 0.4
eHealth EHTH 152.19 1.8
EmergentBiosolEBS 71.19 2.1
EnphaseEnergyENPH 59.15 0.6
52-Wk %
Stock Sym Hi/Lo Chg
Envela ELA 2.76 2.6
EnvisionSolarWtEVSIW 4.98 -0.5
Equinix EQIX 657.00 1.2
EquityLife ELS 77.55 -0.3
EverQuote EVER 47.44 3.3
ExantasCap XAN 12.51 -0.2
FARO Tech FARO 64.99 -0.3
FateTherap FATE 31.00 5.4
FirstUS Bcshs FUSB 12.00 0.8
FirstWesternFinMYFW 18.98 -2.1
Floor&Decor FND 62.62 4.9
Forterra FRTA 15.42 0.3
FortySeven FTSV 49.99 0.4
FourCornersPropFCPT 32.50 0.6
Franco-Nevada FNV 119.39 2.6
Freshpet FRPT 81.29 -2.9
GDL Fd PfdC GDLpC 51.36 ...
GabelliDivPfdH GDVpH 27.25 0.7
Galapagos GLPG 274.03 5.4
Gaming&LeisureGLPI 50.99 1.1
GardnerDenver GDI 38.96 -0.1
Genmab GMAB 25.42 0.8
GlobalNetLease GNL 21.71 0.2
GlbNetLeasePfdAGNLpA 26.94 -0.1
Globant GLOB 141.67 7.0
GoldFields GFI 7.55 7.0
GoldResource GORO 5.89 9.6
GoresMetrop GMHIU 11.23 0.3
GraniteREIT GRP.U 56.68 ...
GreenBrickPtrs GRBK 13.08 -1.1
GriffinIndlRealtyGRIF 43.50 0.9
Grifols GRFS 25.73 0.9
HC2 Holdings HCHC 4.33 -0.2
HalozymeTherapHALO 21.97 1.6
HannonArmstrongHASI 39.91 2.8
52-Wk %
Stock Sym Hi/Lo Chg
Friday, February 21, 2020
HarmonyGold HMY 4.16 12.5
HealthcareRealtyHR 37.88 1.5
HealthcareAmerHTA 33.91 1.1
HerculesCapNts33HCXY 27.59 0.4
HerculesCapital HTGC 16.40 1.8
HomeDepot HD 247.36 -0.7
IGM Biosci IGMS 61.50 20.2
IndLogistics ILPT 24.18 -1.1
Infinera INFN 8.35 -2.2
InterpaceBio IDXG 11.00 2.6
iStar STAR 16.48 2.0
JacobsEngg J 104.00 1.8
JuniperIndlWt JIH.WS 1.10 5.0
KKR RealEstFin KREF 22.03 1.0
KinrossGold KGC 5.98 6.6
LGI Homes LGIH 95.72 -0.9
LSI Inds LYTS 7.30 1.0
LamarAdv LAMR 96.82 -2.2
Lennar B LEN.B 56.32 -0.9
Lennar A LEN 71.38 -0.5
LexingtonRealtyLXP 11.82 -0.1
LibertySirius C LSXMK 51.36 -1.4
LibertySirius A LSXMA 51.11 -1.2
LimelightNetworksLLNW 6.18 -3.6
MDU Rscs MDU 32.22 -1.1
MGE Energy MGEE 83.26 -0.8
MGMGrowthPropMGP 34.37 0.1
Markel MKL 1347.64 ...
MartenTransportMRTN 23.39 0.4
MasoniteIntl DOOR 89.21 2.0
MastechDigital MHH 17.84 2.5
MauiLand MLP 13.62 -3.0
McKesson MCK 172.18 0.1
MesaLab MLAB 271.46 -0.1
MidAmApt MAA 148.88 ...
MolecularTemp MTEM 18.38 8.1
MomentaPharmMNTA 34.83 -0.5
MuellerWater MWA 12.71 -0.9
NVR NVR 4071.13 -0.2
NatlCineMedia NCMI 9.85 17.1
NationalGrid NGG 69.08 0.6
NatlHealthInv NHI 91.00 0.7
NewResidentialPfdCNRZpC 25.02 ...
Newmont NEM 49.59 2.8
52-Wk %
Stock Sym Hi/Lo Chg
NexPointRealEstNREF 19.50 1.0
NovaGoldRscs NG 9.62 1.3
ONE GroupHospSTKS 4.68 -0.4
OcularTherapeutixOCUL 5.82 5.4
OfficePropIncmOPI 35.95 2.1
OysterPtPharmaOYST 40.00 5.9
ParkeBancorp PKBK 22.80 -1.6
PAVmed PAVM 3.14 8.6
PAVmedWtZ PAVMZ 1.49 19.2
PetMedExpressPETS 29.16 0.5
PinnacleWest PNW 105.51 2.5
PortlandGenElecPOR 63.08 -0.1
PowerREIT PW 14.18 7.1
Prologis PLD 99.79 0.3
PureCycle PCYO 13.83 1.0
PurpleInnovationPRPL 15.85 1.4
QTS Realty QTS 63.84 -0.1
QTSRealtyPfdBQTSpB145.80 -0.4
RadNet RDNT 23.45 0.7
RedRobin RRGB 37.29 -1.2
RedViolet RDVT 26.16 -0.9
Redfin RDFN 32.77 0.7
ReplayAcqnUn RPLA.U 10.57 0.2
RevanceTherap RVNC 27.97 0.8
RexfordIndlRealtyREXR 53.48 0.8
Rockwell ROK 209.61 2.0
RoyalBkCanadaRY 82.74 1.5
SBA Comm SBAC 309.85 1.2
SCEVPfd SCEpK 25.18 -0.3
SLM SLM 12.32 -2.0
Safehold SAFE 56.85 2.9
Schrodinger SDGR 54.83 5.0
scPharm SCPH 10.95 -1.3
SelectMedical SEM 28.61 8.1
ServiceCorp SCI 52.74 1.0
SilverCrestMetalsSILV 8.22 7.2
Sprint S 10.16 6.0
Stamps.com STMP 185.20 10.4
Strats PG GJR GJR 23.43 0.4
SurgeryPartnersSGRY 19.74 -5.1
TC Energy TRP 57.92 0.1
TelaBio TELA 18.49 0.5
TRI Pointe TPH 18.63 -0.1
TSR TSRI 8.88 -12.2
TabulaRasaHlthTRHC 69.72 2.6
52-Wk %
Stock Sym Hi/Lo Chg
TaylorMorrison TMHC 28.47 -1.0
TexasRoadhouseTXRH 72.49 7.8
Tradeweb TW 52.18 0.2
Transalta TAC 8.50 1.7
Trex TREX 109.00 -0.5
Tri-Cont Pfd TYp 55.51 0.1
TrineAcqn TRNE 10.13 0.2
UDR UDR 51.02 0.4
UFP Tech UFPT 52.19 -1.0
US BancorpPfdAUSBpA910.00 1.1
UniversalForest UFPI 58.10 -0.5
VEREIT VER 10.17 1.0
VICI Prop VICI 28.75 0.1
VectoIQAcqnWtVTIQW 1.29 23.0
VectoIQAcqn VTIQ 10.62 1.1
VertivUn VERT.U 14.76 -2.2
VivintSmartHmWtVVNT.WS 2.78 14.3
WEC Energy WEC 103.28 0.1
WaysideTech WSTG 18.29 -2.7
WellsFargoPfdL WFCpL1560.00 0.6
Wendy's WEN 23.98 1.5
WesternAssetMortWMC 11.33 -0.9
WheatonPrecMetWPM 33.17 1.5
YamanaGold AUY 4.71 5.2
YunhongIntl ZGYHU 10.02 ...
Lows
AMC Networks AMCX 35.00 -3.4
ARCAbiopharmaABIO 3.93 -13.1
Aaron's AAN 43.14 -4.7
AcornIntl ATV 13.98 -3.0
AllianceResourceARLP 7.16 1.8
AllscriptsHlthcr MDRX 8.43 -2.3
Ambev ABEV 3.59 -0.5
AmplitudeHlthWtAMHCW 0.80 -4.8
AngioDynamics ANGO 12.25 -1.5
AB InBev BUD 71.43 -2.3
ArchCoal ARCH 50.57 -4.3
ArmstrongFlooringAFI 3.17 -3.6
Astronics ATRO 23.83 1.2
BakerHughes BKR 20.07 -0.6
BancoBradescoPfBBD 7.15 -1.0
BancoBradesco BBDO 6.60 -2.4
BancSanBrasil BSBR 9.16 -1.0
52-Wk %
Stock Sym Hi/Lo Chg
BassettFurnitureBSET 10.36 -0.9
Benefitfocus BNFT 15.85 -3.0
BlueApron APRN 2.81 -3.9
BorrDrilling BORR 3.59 -3.2
CBD Pao CBD 18.13 -1.2
CBL Assoc CBL 0.52 -3.1
CBL AssocPfdD CBLpD 3.01 -4.7
CBL AssocPfdE CBLpE 2.73 -1.4
CONSOL EnergyCEIX 5.71 -2.6
Caleres CAL 12.99 -7.7
Canon CAJ 24.62 -1.3
cbdMD PfdA YCBDpA 6.00 -0.3
CheniereEnergy LNG 53.19 -2.2
ChinaHGSRealEstHGSH 0.44 -5.8
ChinaXDPlasticsCXDC 1.42 -5.3
Cinemark CNK 28.46 -10.8
Conduent CNDT 3.66 -21.5
ContinentalRscsCLR 24.84 -1.7
Cooper-StandardCPS 20.05 -5.0
CoreLabs CLB 30.63 -4.5
CPI Aero CVU 3.80 -3.8
Crawford B CRD.B 7.80 -4.2
Credicorp BAP 198.35 0.1
Criteo CRTO 12.96 1.1
Culp CULP 10.18 -0.3
DCP MidstreamDCP 18.76 -0.9
DHX Media DHXM 0.92 -3.6
DMC Global BOOM 35.26 1.0
DiamondOffshoreDO 3.44 -5.7
DocumentSecSysDSS 0.17 -27.0
DunxinFinl DXF 0.96 -1.0
ENI E 27.54 -1.0
EnableMidstreamENBL 7.63 0.8
EnergyFuels UUUU 1.36 -2.2
EnLinkMid ENLC 4.30 -2.9
ErieIndemnity AERIE 158.60 -1.0
ExtendedStayAmerSTAY 12.48 -0.6
ExtractionOil XOG 0.86 -0.9
ExxonMobil XOM 58.79 -1.2
Fanhua FANH 20.89 -1.4
FordMotor F 7.89 -1.7
GenesisEnergy GEL 14.55 -4.3
GloryStarNewMediaGSMG 1.65 -1.2
GordonPointeWtGPAQW 0.22 -7.5
52-Wk %
Stock Sym Hi/Lo Chg
GrahamHoldingsGHC 518.81 -1.8
Groupon GRPN 1.57 -2.9
HMS Holdings HMSY 23.26 -11.8
HuanengPower HNP 17.44 -0.7
HudbayMineralsHBM 2.80 -12.0
Hurco HURC 30.87 -1.5
Ingevity NGVT 54.68 -7.0
ItauCorpBanca ITCB 6.41 -0.5
Jiayin JFIN 2.70 -12.2
JupaiHoldings JP 1.16 -7.9
JustEnergy JE 0.91 -8.1
KLX Energy KLXE 2.90 -6.1
KT KT 10.16 0.5
KearnyFinancialKRNY 11.98 -0.5
KimbellRoyalty KRP 13.13 -1.4
LSB Inds LXU 2.40 -4.4
MGP IngredientsMGPI 33.01 -0.8
MRC Global MRC 9.59 -2.2
MagnoliaOil MGY 8.39 -3.3
MarathonOil MRO 9.97 -1.4
Materion MTRN 49.38 -0.1
MediciNova MNOV 4.94 -11.4
Mednax MD 19.45 -4.6
MeridianBiosci VIVO 7.58 -2.1
MySize MYSZ 2.10 5.2
Netgear NTGR 21.33 0.9
NewConceptEnerGBR 1.02 -2.7
NewparkResourcesNR 3.72 -7.9
NobleEnergy NBL 17.86 -3.2
OasisMidstreamOMP 13.91 -3.9
OilStatesIntl OIS 9.45 -5.8
OneSmartIntl ONE 4.89 -7.0
Otelco OTEL 8.34 -2.9
PanhandleOil&GasPHX 6.24 -5.7
Pearson PSO 7.07 -4.2
PennVirginia PVAC 16.11 -6.1
PerformShippingDCIX 0.70 -4.1
PlanetGreen PLAG 1.81 -4.1
Precipio PRPO 1.62 -2.9
PredictiveOncologyPOAI 2.12 -3.5
PzenaInvtMgmtPZN 6.88 -2.9
QEP ResourcesQEP 2.55 -6.8
Qumu QUMU 1.86 -4.6
Reading A RDI 9.72 -0.9
52-Wk %
Stock Sym Hi/Lo Chg
ResoluteForest RFP 2.96 -2.3
ResourcesConnectRECN 13.60 -1.2
RichardsonElec RELL 4.75 -0.6
RigNet RNET 2.98 2.5
Rogers ROG 106.01 -0.5
RoyalDutchA RDS.A 48.76 -0.9
RoyalDutchB RDS.B 49.18 -1.1
SellasLifeSci SLS 2.13 -3.9
SK Telecom SKM 20.12 -1.8
SabineRoyalty SBR 35.71 -0.5
SafeguardSci SFE 9.73 -1.9
SandRidgeEnergySD 2.19 -2.2
Sasol SSL 14.11 -3.8
ShinhanFin SHG 29.27 -2.0
SilverBowRscs SBOW 3.64 -8.3
SiNtxTech SINT 0.66 -4.3
SocketMobile SCKT 1.46 -2.5
SolarCapital SLRC 19.50 -6.0
StrataSkinSci SSKN 1.57 3.1
SuburbanPropaneSPH 21.08 -0.8
Surmodics SRDX 37.09 -0.9
TOP Ships TOPS 0.48 -12.4
TeckRscsB TECK 10.85 -15.3
Tilly's TLYS 7.07 -3.4
TItanIntl TWI 2.15 -2.7
TivityHealth TVTY 11.68 -4.0
Total TOT 47.63 -0.7
TrueBlue TBI 15.97 -0.9
TrueCar TRUE 2.60 -11.0
Trustmark TRMK 31.64 -1.1
Tuniu TOUR 1.81 -3.7
UnderArmour CUA 14.51 -2.5
UnderArmour AUAA 16.00 -2.8
UnitedBkshrsWVUBSI 33.39 -2.1
UnitedGuardian UG 16.04 -7.3
UnitedInsuranceUIHC 9.48 -2.3
UnivInsurance UVE 22.97 -0.8
ViacomCBS B VIAC 28.17 -3.5
ViacomCBS A VIACA 32.52 -2.7
ViaSat VSAT 54.82 -3.8
W&T Offshore WTI 3.36 -5.6
WarriorMetCoalHCC 17.51 1.8
WesternMidstrmWES 15.40 -2.4
WooriFin WF 23.95 -0.9
XtantMedical XTNT 1.07 -1.8
52-Wk %
Stock Sym Hi/Lo Chg
New Highs and Lows|WSJ.com/newhighs
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE American
and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low in the latest
session.% CHG-Daily percentage change from the previous trading session.