March9,2020 BARRON’S M17
New York Stock Exchange Composite List
S
140.67106.66SAP SAP 1.0 39 121.49–2.083.11 6.11 6.841.7119
312.94194.99S&PGlobal SPGI 1.0 32 271.06+5.158.6010.51 11.58.67
10.259.78SCHealth SCPE ... ...9.98–0.01 ... ... ... ...
10.4810.00SCVX SCVX.UT... ...10.35+0.06 ... ... ... ...
51.4229.09Seacor CKH ... 22 30.07–7.231.38 ... ... ...
15.176.12SeacorMarine SMHI ...dd 7.28–0.67–3.95 –2.28 –1.80 ...
15.1011.71SFL SFL11.6 ...12.04–0.10.83 .96 .87 .35
52.0024.90SINOPEC SHI12.7 8 25.35–0.097.37 6.53 6.533.718
15.8511.00SITECenters SITC 7.0 35 11.45–0.06.33 .23 .20 .20
74.9958.60SJWGroup SJW 1.8 85 69.33+8.15.822.32 2.47.32
25.1619.01SKTelecom SKM 3.8 18 20.53+1.32 ... ... ... .84
96.3975.46SLGreenRealty SLG 4.4 27 80.58+2.143.10 1.77 1.65.885
18.923.77SMEnergy SM 2.6dd 3.82–2.75–1.66–.25.06 .05
53.7629.59SPX SPXC ... 26 43.53+1.601.58 2.99 3.25 ...
49.9430.44SPXFLOW FLOW ...dd34.41–2.37–2.231.86 2.42 ...
33.4827.05STAGIndl STAG 5.0 88 28.83+0.85.35 .40 .42 .12
40.9631.12StoreCapital STOR 4.4 26 32.10–0.761.24 1.00 1.10.35
52.5931.31SabineRoyalty SBR 8.7 11 34.24–1.033.02 2.96 3.04.2189
2.381.11SafeBulkers SB ... 30 1.27–0.05.04–.06.30 ...
12.918.02SafeguardSci SFE .0 3 8.10–0.732.64–1.22 –1.991.00
66.7019.20Safehold SAFE 1.0 68 64.24+9.62.891.42 1.82.156
30.4916.63SailPointTechs SAIL ...dd22.25–3.07–.10.02 .10 ...
195.72137.87Salesforce.comCRM ... cc164.08–6.32.153.19 3.96 ...
21.9811.46SallyBeauty SBH ... 6 12.68+0.242.26 ...2.35 ...
5.932.11SanJuanBasin SJT 6.8 7 2.28–0.031.44 1.75 2.09.037
9.351.91SandRidgeEnergy SD ...dd 1.98–0.08–12.68.71 .60 ...
2.550.80SandRidgePermian PER36.8 2 .85+0.021.90 2.81 2.32.08
7.904.96SandstormGoldSAND ... 71 6.32+0.39.09 .13 .13 ...
27.7520.15SantanderCons SC 3.9 8 22.81–1.592.86 2.77 3.03.22
28.7021.97SaratogaInvt SAR 9.3 6 23.87+0.962.63 2.57 2.31.56
34.039.77Sasol SSL 7.1dd 9.84–2.51.49 ... ....4079
58.4941.95SaulCenters BFS 4.8 28 44.50+1.491.57 1.75 1.47.53
48.8823.52Schlumberger SLB 8.4dd23.85–3.24–7.321.58 1.93.50
24.3816.59SchneiderNatl SNDR 1.4 22 17.95+0.04 ...1.27 1.47.065
51.6532.64SchwabC SCHW2.1 13 34.13–6.622.67 2.48 2.59.18
46.6529.71SchweitzerMaudSWM 5.2 12 33.86+0.142.76 3.47 3.62.44
96.8069.99ScienceApplicatSAIC 1.8 31 81.42+1.293.11 4.09 4.67.37
7.202.71ScorpioBulkersSALT 2.7 5 2.91–0.31.66 .21 .72 .02
40.4515.73ScorpioTankersSTNG 2.4dd16.40–3.38–.97 3.96 4.80.10
125.6975.91ScottsMiracleGroSMG 2.0^14 117.78+11.798.18 ... ... .58
15.736.91ScullyRoyalty SRL ... ...8.35–0.216.91 ... ... ...
28.8513.58SculptorCapMgmt SCU 6.6^15 22.31–0.371.57 3.96 4.16.53
52.7721.83Sea SE ...dd50.35+5.29 ...–1.32–.54 ...
16.559.65SeabridgeGold SA ...dd11.00+1.17–.26 –.15 –.14 ...
10.180.82SeaDrill SDRL ...dd .82–0.28–12.18–6.90 –4.62 ...
47.1328.76SealedAir SEE 2.1^16 29.92–0.391.69 2.91 3.13.16
36.9620.05SeaWorldEnt SEAS ... 18 20.93–6.281.10 2.05 2.22 ...
12.755.35SelectEnergySvcsWTTR ...cc 5.37–1.13.03 .18 .40 ...
28.6112.96SelectMedical SEM ... 22 24.04+0.101.10 1.38 1.55 ...
161.87121.00SempraEnergy SRE 2.9^20 141.87+2.097.29 7.14 7.901.045
54.7236.89SensataTechs ST ... 22 38.04–2.761.76 3.50 3.97 ...
75.2147.15SensientTech SXT 3.2^25 48.96–0.221.94 2.67 3.02.39
7.591.68SequansCommsSQNS ...dd 5.12–0.02–1.56–.82 –.37 ...
47.1129.28SeritageGrowth SRG .0dd30.99–3.39–1.77 ... ... .25
52.8938.92ServiceCorp SCI 1.5 26 51.55+3.761.99 2.08 2.28.19
58.7833.05ServiceMaster SERV ...^39 36.14+0.37.941.00 1.12 ...
362.95213.99ServiceNow NOW ...cc317.24–8.853.18 ...5.54 ...
105.8449.50ShakeShack SHAK ...^83 52.25–7.19.61 .53 .61 ...
21.0817.20ShawCommB SJR 5.1 17 17.87+0.521.07 1.00 1.10.0757
22.7014.82ShellMidstreamSHLX11.6 9 15.10–2.011.66 1.61 1.63.46
599.95410.35SherwinWilliamsSHW 1.0 33 541.00+24.2516.49 23.25 25.801.34
40.5926.23ShinhanFin SHG 4.0 2 26.40–0.34 ...5.86 6.111.3575
593.89181.00Shopify SHOP ...dd472.07+8.76 ... .23 .78 ...
48.3433.26Shutterstock SSTK 1.8 67 38.00–0.54.571.46 1.58.17
13.273.16Sibanye-StillwaterSBSW ...dd 9.39+0.93–.33 2.53 2.39 ...
31.4410.40SignetJewelers SIG 7.0dd21.14–2.18–12.623.67 3.54.37
24.442.55SilverBowRscsSBOW... 0 2.64–0.179.74 6.19 7.46 ...
16.9512.25SilvergateCapital SI ... 11 14.66–0.08 ... .871.24 ...
186.40115.05SimonProperty SPG 7.0 18 119.06–4.02 ... ...7.022.10
88.2555.80SimpsonMfg SSD 1.1 28 82.64+3.212.98 3.41 3.84.23
119.4249.65 SiteOneLandscape SITE ... 55 99.48+0.231.82 2.17 2.55 ...
59.5220.00SixFlags SIX 4.7 10 21.33–3.952.11 1.76 ... .25
44.5027.20SkechersUSA SKX ... 14 31.08–2.00 ...2.53 2.91 ...
37.0318.39SkylineChamp SKY ... 25 26.66+1.18–1.09 ... ... ...
42.0019.53SlackTech WORK...dd26.42–0.60–.57 –.32 –.26 ...
55.7934.58Smartsheet SMAR ...dd43.21–3.09–.65 ...–.53 ...
56.6638.09SmithAO AOS 2.2 19 42.69+3.14 ...2.33 2.67.24
52.2637.69Smith&Nephew SNN 1.6 32 44.26–0.821.38 2.17 2.37.462
128.43100.14Smucker SJM 3.2 20 109.99+7.004.52 8.20 8.26.88
19.769.18Snap SNAP ...dd13.00–1.17–.75 –.53 –.30 ...
174.00137.20SnapOn SNA 3.0 11 141.77–2.9812.41 12.49 13.031.08
41.0422.71SOQUIMICH SQM 2.9 26 27.30–0.08 ...1.27 1.51.1494
6.503.25Sogou SOGO... 19 3.85–0.40.25 .22 .31 ...
19.319.54SolarisOilfield SOI 4.3 6 9.75–0.851.69.931.11.105
21.6616.21SolarWinds SWI ...cc17.50–0.72.06 .891.03 ...
35.4113.70SonicAutomotive SAH 1.6 8 25.30–2.70 ...2.93 3.01.10
66.5747.25SonocoProducts SON 3.4 18 50.59+2.382.88 3.60 3.69.43
73.8641.91Sony SNE .4 13 63.12+0.926.52 ... ....1828
34.4826.58SoJerseyInd SJI 4.2 33 28.10+1.05.841.54 1.68.295
54.8545.49SouthJerseyIndsUn SJIU 7.7 ...47.04+0.96 ... ... ....9063
71.1050.31Southern SO 3.7 15 66.87+6.514.50 3.18 3.30.62
57.7549.97SouthernUnSeriesASOLN 5.8 ...54.58+4.22 ... ... ....8438
44.8229.39SoCopper SCCO 4.5 18 35.26+1.611.92 2.19 2.26.40
58.8342.72SouthwestAir LUV 1.6 11 45.73–0.464.27 4.31 5.30.18
92.9464.01SouthwestGas SWX 3.2 18 70.28+5.603.94 3.88 4.24.57
4.901.15SouthwesternEnerSWN ... 1 1.31–0.111.65.27 .30 ...
10.319.78SpartanEnergySPAQ ... 78 10.21+0.03.06 ... ... ...
1.170.48SpartanEnerWtSPAQ.WT... ... .61–0.07 ... ... ... ...
66.5045.04SpectrumBrands SPB 3.0dd56.32+2.439.31 3.78 4.16.42
88.0073.82Spire SR 3.1 24 81.35+6.303.52 3.90 4.09.6225
96.6243.73SpiritAeroSys SPR .1 9 47.37–5.475.06.344.73.01
58.5519.04SpiritAirlines SAVE ... 5 22.52–5.934.89 5.27 5.93 ...
54.6336.69SpiritRealtyCap SRC 5.5 24 45.20–0.301.81 1.20 1.26.625
161.38110.57Spotify SPOT ...dd145.14+8.02–1.15 –1.27–.45 ...
20.5412.04SpragueRscs SRLP21.5 11 12.39+0.101.10 1.44 1.65.6675
10.164.26Sprint S ...dd 8.94–0.25–.48.03 .05 ...
87.2554.41Square SQ ... 96 73.09–10.24 ... .931.31 ...
23.3814.77St.Joe JOE ... 44 19.52–0.15.45 .25 .08 ...
9.500.48StageStores SSI ...dd .57–0.01–3.13–.82 –.72 ...
55.8539.33StandardMotor SMP 2.4 17 42.04–1.962.54 3.44 3.76.25
81.6959.28StandexInt SXI 1.5 18 60.40–3.035.38 ...5.27.22
173.67122.82StanleyBlackDckSWK 2.2 20 128.21–15.496.35 8.90 9.83.69
112.0590.70StanleyBlackDeckUnSWP 5.9 ...91.75–6.05 ... ... ...1.3438
112.0485.45StanleyB&DUn SWT 6.1 ...87.70–5.93 ... ... ...1.3125
31.9420.22Stantec STN 1.5 23 30.26+0.371.31 1.74 1.97.1163
10.258.70StarGroup SGU 5.7 14 8.82–0.16.351.46.94.125
8.534.37StarrettA SCX ... 5 4.37–0.19.871.19 1.33 ...
8.935.66Startek SRT ...dd 5.69–0.54–1.06 ... ... ...
26.3321.26StarwoodProp STWD 8.6 13 22.38+0.201.79 2.12 2.16.4885.8948.62StateStreet STT 3.5^10 60.13–7.985.38 6.73 7.44.52
14.3310.26SteelPartners SPLP ...dd10.59+0.09.16 ... ... ...
23.0214.45Steelcase SCS 3.8^12 15.30–0.921.05 ... ....145
105.8782.88Stepan SCL 1.3 19 85.82–2.014.42 4.41 5.32.275
168.98118.18Steris STE .9^34 157.03–1.593.56 ...6.19.37
22.1715.62SterlingBancorp STL 1.8 8 15.98–0.602.03 2.20 2.38.07
44.4932.61StewartInfo STC 3.2^11 37.88+1.703.31 2.75 3.06.30
69.1048.55StifelFinancial SF 1.4 9 50.26–4.185.49 6.76 7.11.17
31.9814.28STMicroelec STM .8^23 26.31–1.091.43 1.45 1.81.06
4.651.00StoneMor STON ...dd1.07+0.01–1.90 ...–.60 ...
34.4618.88Stoneridge SRI ...^9 19.36–2.742.13.971.36 ...
226.30174.84Stryker SYK 1.2 34 185.88–4.715.48 9.07 9.93.575
21.2214.80StudioCity MSC ...^35 19.68+2.18.56–1.14–.56 ...
57.8639.31SturmRuger RGR 1.5 26 46.82–1.221.82 3.47 4.67.18
24.8918.49SuburbanPropane SPH12.8^14 18.76–0.811.10 1.19 1.36.60
7.565.85SumitomoMits SMFG 4.8 6 5.89–0.48.94 ... ....1655
12.638.00SummitHotelProp INN 8.5^13 8.47–0.80.65 .42 .08 .18
25.2213.42SummitMaterialsSUM ... 35 17.81–1.73.52 .881.13 ...
10.791.42SummitMidstreamSMLP35.2dd1.42–0.61–4.84.24 .26.125
173.98114.22SunComms SUI 1.8 94 169.54+16.661.80 1.36 1.60.75
50.1337.25SunLifeFinancial SLF 3.9 13 42.13–1.113.33 4.13 4.51.415
9.403.96SunCokeEnergy SXC 6.0dd4.02–0.59–1.98.48 .47 .06
34.8724.53SuncorEnergy SU 5.6 19 25.04–2.561.40 2.02 2.20.3149
4.601.95SunlandsTech STG ...dd2.45–0.21–.89–2.10 –2.06 ...
20.878.01SunnovaEnergyNOVA ...dd18.09+0.79–4.14 –1.09.14 ...
34.0925.36Sunoco SUN12.6 9 26.26–0.772.82 3.01 3.22.8255
15.069.92SunstoneHotelInv SHO 7.0 20 10.59–0.36.54 .36 .31 .05
52.200.70SuperiorEnergy SPN ...dd2.45–1.17–16.61–3.09 –1.23 ...
6.302.01SuperiorIndsIntl SUP .0dd2.05–0.55–5.10–.35 –.13.09
12.516.63Suzano SUZ 1.2dd8.59+0.11–1.06.33 .61.1125
17.837.95Switch SWCH .8cc14.16–0.18.11 .21 .27.0294
10.199.93SwitchbackEnerSBE.UT ......10.10–0.09 ... ... ... ...
10.129.63SwitchbackEnerA SBE ... ...9.97 ... ... ... ... ...
0.950.55SwitchbackEnerWtSBE.WT ...... .61+0.01 ... ... ... ...
38.1827.76SynchronyFin SYF 3.1 5 28.25–0.855.56 4.00 4.61.22
153.0778.55Synnex SNX 1.3 13 122.11–2.929.7413.95 14.65.40
40.3225.02SynovusFin SNV 4.7 7 25.58–3.443.47 3.36 3.60.33
85.9865.13Sysco SYY 2.7 19 66.95+0.303.20 ... ....45
26.5718.11Systemax SYX 3.0 15 18.63–2.231.28 1.48 1.691.00T
59.7630.78TALEducation TAL ...cc56.49+2.10.64 .141.01 ...
57.9244.16TCEnergy TRP 4.5 17 54.03+1.683.23 3.09 3.23.6121
44.6533.47TCPipeLines TCP 6.8^10 38.28+0.333.74 3.86 3.70.65
101.0077.23TEConnectivity TEL 2.3 17 78.69–4.185.42 5.16 5.82.46
18.3013.22Tegna TGNA 1.6^13 17.00+2.681.31 2.30 1.79.07
41.8134.96Telus TU 4.7 17 37.25+0.982.19 2.16 2.34.2198
29.2116.04Ternium TX 7.4^4 16.25–1.457.97 2.85 3.251.20
36.6527.73TFIIntl TFII 2.8 10 28.87–2.182.56 ... ....1993
20.3212.79TIMPart TSU 2.1^9 17.60–0.431.90.931.14.1259
64.9549.05TJX TJX 1.6 22 58.56–1.242.67 2.85 3.12.23
21.3018.64TPGREFin TRTX 9.0^11 19.06–0.16 ...1.74 1.78.43
18.6311.30TRIPointe TPH ... 10 15.37+0.041.47 1.64 1.81 ...
12.302.82TailoredBrandsTLRD .0^4 3.57+0.301.64 ... ... .18
60.6437.18TaiwanSemi TSM 2.2 26 55.07+1.23 ...2.90 3.23.4171
21.6116.10TakedaPharm TAK 3.5dd18.02+0.72.51–.48 ....4111
25.9614.28TallgrassEnergy TGE 7.9 15 20.61–1.461.42 1.23 1.33.55
31.3411.58TalosEnergy TALO ...^2 12.01–2.194.81 2.06 ... ...
21.2811.48Tanger SKT12.0 13 11.87–0.11.93 .66 .60.3575
36.0618.54Tapestry TPR 6.2^10 21.70–1.752.21 2.20 2.59.3375
43.4727.50TargaResourcesTRGP13.1dd27.86–4.54–1.44.04 .76 .91
130.2470.03Target TGT 2.5 17 105.95+2.956.36 6.87 7.46.66
109.4265.72TaroPharm TARO ... 10 66.60–0.737.23 ...7.01 ...
17.147.38TataMotors TTM ...dd7.77–1.39–6.071.08 1.54 ...
54.5026.24TaubmanCtrs TCO 5.2dd51.69–0.373.32 –.30 –.46.675
28.4716.40TaylorMorrisonTMHC ... 9 21.70–0.822.35 3.10 3.61 ...
19.6411.48Team TISI ...dd11.74–0.99–2.10 ... ... ...
28.5712.40TechnipFMC FTI 4.1dd12.60–2.24–5.391.31 1.61.13
25.759.60TeckRscsB TECK 1.4 26 10.51+0.39 ...1.45 1.92.0377
5.762.82Teekay TK ...dd2.88–0.78–3.08–.01.12 ...
16.7411.22TeekayLNGun TGP 6.4 7 11.82–0.751.59 2.81 2.96.19
25.747.44TeekayTankers TNK ... 11 14.23–2.32 ...7.93 6.86 ...
18.8914.51TejonRanch TRC ...cc14.76–0.32.16 .01 .02 ...
148.0048.57TeladocHealth TDOC ...dd135.90+10.94–1.38 –1.14–.80 ...
14.194.97Telaria TLRA ...dd9.91–2.31–.18 ...–.04 ...
18.558.53TelecomArgentina TEO10.7dd11.56–0.04.44 .851.45.2888
398.99224.84TeledyneTech TDY ... 31 337.62+0.3010.73 11.31 12.18 ...
398.65271.56Teleflex TFX .4 35 346.92+11.909.8012.64 14.94.34
14.6810.91TelefonicaBras VIV 6.4 16 12.20+0.27.78 .85 .96.0322
9.015.69Telefonica TEF 6.0 28 5.78–0.13.19 .69 .72.0379
31.4823.63TelekmIndonesia TLK 2.4 18 25.79+1.541.28 1.57 1.72.7724
34.1218.28Telephone&Data TDS 3.5 19 19.44–0.70 ... .90 .74 .17
100.3954.93TempurSealy TPX ... 22 74.00–0.753.42 5.59 6.60 ...
30.3216.39Tenaris TS 3.3 12 16.46–1.741.48 1.24 1.57.26
19.9711.27TencentMusic TME ... 69 12.07–0.06.18 .35 .40 ...
39.3717.18TenetHealthcare THC ...dd25.85–0.43–2.243.01 3.44 ...
87.0656.76Tennant TNC 1.2 29 71.44–0.102.48 3.85 4.34.22
33.576.24Tenneco TEN ...dd6.27–2.90 ...2.72 3.41 ...
48.4318.74Teradata TDC ...dd21.30+1.36–.18 1.22 1.68 ...
34.6718.30Terex TEX 2.5 25 18.85–3.16.762.02 2.38.12
62.3140.44TerrenoRealty TRNO 1.9 68 58.24+3.37.85 .80 .90 .27
2.660.92TetraTech TTI ...dd1.01–0.25–1.17–.12 –.04 ...
17.136.07TevaPharm TEVA ...dd10.30–1.23–.91 2.46 2.63 ...
915.66565.10TexasPacLand TPL 1.6 15 622.00–73.8041.09 38.40 45.686.00
11.756.40Textainer TGH ... 8 7.71–0.54.99 .701.15 ...
58.0035.13Textron TXT .2 10 35.97–4.633.50 3.61 4.06.02
342.26246.67ThermoFisherSciTMO .3 34 311.17+20.379.17 ... ... .22
27.7317.23Thermon THR ... 28 18.25+0.68.69 .951.24 ...
11.958.36ThirdPointReinsTPRE ... 4 8.64–0.282.18 1.25 1.60 ...
82.5053.73ThomsonReuters TRI 2.0 24 74.87+0.393.12 1.93 2.15.38
89.4542.05ThorIndustries THO 2.3 23 70.04–5.372.47 ...6.21.40
12.566.473DSystems DDD ...dd8.50–0.66–.61.04 .12 ...
219.75144.443M MMM 3.8 20 153.65+4.417.81 9.4710.111.47
25.1111.60Tidewater TDW ...dd11.96–1.93–3.71–.59 –.10 ...
4.350.98TidewaterWtATDW.WTA ......1.60–0.02 ... ... ... ...
3.900.65TidewaterWtBTDW.WTB ......1.35+0.10 ... ... ... ...
134.4278.60Tiffany TIF 1.7 30 132.70–0.894.75 4.61 5.44.58
12.755.69Tilly's TLYS .0 7 5.82–0.68.84 .76 .831.00
58.7837.74Timken TKR 2.7 9 41.21–3.634.71 4.45 4.86.28
11.954.86TimkenSteel TMST ...dd5.06–0.01–2.46–.37.17 ...
7.251.63TItanIntl TWI 1.2dd1.67–0.55–.84 –.13.14.005
49.3134.34TollBros TOL 1.2 10 36.97–0.064.03 ...4.46.11
38.4829.89TootsieRoll TR 1.0 35 33.45+3.21 ... .68 .74.09
125.6661.55TopBuild BLD ... 19 106.70+5.705.56 6.56 7.40 ...
84.2664.42Toro TTC 1.3 30 75.61+4.18.653.38 3.73.25
59.5548.32TorontoDomBk TD 4.9 10 48.78–2.834.71 5.06 5.37.5928
10.089.61TortoiseAcqn SHLL ...cc10.07+0.04 ... ... ... ...
10.389.95TortoiseAcqnSHLL.UT ......10.16–0.05 ... ... ... ...
0.750.33TortoiseAcqnWtSHLL.WT ...... .35+0.02 ... ... ... ...
58.8241.32Total TOT ... 10 42.31–0.834.20 4.92 5.37 ...
10.344.61TownsquareMedia TSQ 3.9dd7.77–1.14–1.751.05 1.26.075145.41116.81ToyotaMotor TM 2.8^8 127.11–3.6411.73 14.71 15.631.8299
118.1079.66TraneTech TT 1.9 19 112.53+12.425.41 ...6.04.53
8.505.69Transalta TAC 1.7 52 7.46–0.02.14–.17 –.18.0301
41.5022.85TrancntlRlty TCI ... 2 32.58+0.8320.71 ... ... ...
673.51422.06TransDigm TDG .0 39 503.11–54.7013.84 21.19 24.2532.50
9.792.41Transocean RIG ...dd 2.44–0.91–2.05–.81 –.49 ...
16.075.31TransportadGas TGS ... 3 5.72+0.112.48 ... .65 ...
101.1663.13TransUnion TRU .3 49 88.21–0.711.81 3.18 3.60.075
155.09117.38Travelers TRV 2.6 13 124.84+5.039.9210.35 11.26.82
10.544.74TrecoraResourcesTREC ...dd 4.80–0.85–.10.21 .41 ...
23.4814.89Tredegar TG 3.0 7 16.26–0.80.75 .911.11.12
67.8836.40TreeHouseFoods THS ...dd39.66+1.55–6.422.50 2.75 ...
111.8557.55Trex TREX ... 42 103.08+7.432.47 2.95 3.43 ...
10.159.61TrineAcqn TRNE ...cc10.06–0.03 ... ... ... ...
10.7010.00TrineAcqnUn TRNE.UT...cc10.60–0.03 ... ... ... ...
1.130.61TrineAcqnWt TRNE.WT... ...1.03+0.03 ... ... ... ...
76.9248.69TriNet TNET ... 18 53.86+1.002.99 3.66 4.25 ...
24.6416.03TrinityIndustries TRN 3.8 19 20.25–0.101.07 ... ... .19
50.1419.85Trinseo TSE 7.9 9 20.16–1.722.28 2.55 3.58.40
27.6412.66Triple-SMgmt GTS .0 4 15.49+0.503.97 2.80 3.30.00
17.1711.55TriplePtVent TPVG11.4 10 12.64+0.601.28 1.61 1.63.36
40.8129.50TritonIntl TRTN 6.4 7 32.62–1.754.54 4.43 5.16.52
29.3815.30TriumphGroup TGI 1.0dd16.15–2.85–6.472.47 3.32.04
15.506.71Tronox TROX 4.0dd 6.99–0.35–.78 1.09 1.72.07
25.7514.06TrueBlue TBI ... 9 14.34–0.541.61 1.64 1.79 ...
56.9239.55TruistFinl TFC 4.4 11 40.67–5.473.71 4.08 4.50.45
4.662.12TsakosEnergy TNP 9.0dd 2.21–0.53–1.53.071.39.05
31.049.85TufinSoftware TUFN ...dd10.11–1.59–1.04–.90 –.70 ...
27.952.36Tupperware TUP .0 1 2.60–0.253.11 ... ... .27
6.634.60TurkcellIletism TKC 4.4 12 5.77+0.31.66 ... ....0395
57.0620.10TurningPoint TPB .8 36 23.96–2.19.692.05 2.51.05
1.810.40TurquoiseHill TRQ ...dd .50–0.03.20 .15 ... ...
20.379.24TutorPerini TPC ...dd13.57–0.93–7.721.81 2.08 ...
151.0089.81Twilio TWLO ...dd101.77–10.87 ...–.17.19 ...
33.9820.35TwinRiver TRWH1.8 16 22.68–3.321.46 1.91 2.23.10
45.8628.63Twitter TWTR ... 18 33.46+0.261.87.871.02 ...
15.8512.06TwoHarbors TWO12.3 17 13.56+0.01.931.47 1.58.40
340.80196.88TylerTech TYL ... 88 321.65+8.303.65 5.67 6.25 ...
94.2462.58TysonFoods TSN 2.6 12 64.65–3.185.52 6.26 7.24.42U
13.5510.12UBSGroup UBS 7.0 9 10.46–0.541.17 1.30 1.38.73
51.2543.04UDR UDR 2.8^77 48.31+3.33.63 ... .25.3425
56.4935.15UGI UGI 3.5 17 36.63+0.591.41 2.69 3.07.325
16.6411.66UMHProp UMH 4.7 cc15.28+0.77.06–.18.06 .18
65.7652.98Unitil UTL 2.5 21 60.91+4.572.97 2.41 2.60.375
19.0012.34USACompressionUSAC16.9dd12.40–1.28–2.15–.03.05.525
51.2128.00USCellular USM ... 21 30.05–1.36 ...1.49 1.33 ...
11.958.08USDPartners USDP17.7^38 8.30–0.74.22 .971.07.37
43.1029.89USFoods USFD ... 18 31.30–2.341.75 2.72 3.01 ...
148.4898.53USPhysTherapyUSPH 1.2^43 104.77+0.552.45 3.06 3.27.32
18.723.26USSilica SLCA 2.4dd 3.28–1.31–4.49 –1.33–.79.02
8.873.37USXpress USX ...dd 4.03–0.28 ... .16 ... ...
47.0825.58Uber UBER ...dd31.68–2.19–6.81 –1.98 –1.20 ...
199.91107.22Ubiquiti UI .8 29 143.24+7.584.51 5.71 6.28.30
7.263.61UltraparPart UGP 2.5 40 3.69–0.46.09 .26 .31.0546
27.7212.49UnderArmourA UAA ... 62 12.63–1.56.20 .14 .32 ...
24.5511.03UnderArmourC UA ... 55 11.14–1.34.20 .14 .32 ...
27.8515.90Unifi UFI ...cc19.07–2.30.13 ... .98 ...
217.90134.16Unifirst UNF .5 19 184.79–1.029.33 8.14 8.66.25
63.6251.66Unilever UN 2.8 14 55.90+3.142.41 2.99 3.16.4517
64.8452.66Unilever UL 3.2 14 57.19+3.262.41 3.01 3.22.4517
188.96148.88UnionPacific UNP 2.5 19 156.09–3.728.38 9.2410.46.97
18.136.39Unisys UIS ...dd12.69–2.84–.31 1.87 2.56 ...
16.250.29Unit UNT ...dd .31–0.04–.87.951.45 ...
2.851.82UnitedMicro UMC 2.6 48 2.50+0.02.13 .16 .24.0938
14.735.68UnitedNatFoodsUNFI ...dd 5.85–0.62–5.56 ... ... ...
125.3187.67UPSB UPS 4.3 18 94.00+3.515.11 7.87 8.511.01
170.04101.90UnitedRentals URI ... 8 115.67–16.8115.11 20.21 22.03 ...
61.1141.41USBancorp USB 4.0 10 42.45–3.994.16 4.30 4.55.42
20.757.00USSteel X .6dd 7.08–0.94–3.67 –1.67–.34.01
158.44120.00UnitedTech UTX 2.3 20 126.48–4.116.41 ... ....735
306.71208.07UnitedHealth UNH 1.5 20 283.87+28.9114.33 16.48 18.951.08
24.7714.67Univar UNVR ...dd15.04–1.95–.61 1.48 1.77 ...
63.1848.25Universal UVV 6.1 14 49.53+0.184.11 2.03 2.40.76
132.4170.53UniversalHealth UHT 2.5 81 111.49+3.771.38 2.49 2.48.685
157.79117.77UniversalHealthB UHS .6 14 125.97+2.23 ...10.70 11.65.20
32.4619.84UnivInsurance UVE 2.9 18 22.40+1.711.36 3.20 3.60.16
9.762.85UnvlTechInst UTI ...dd 7.10–0.30–.52.16 .35 ...
38.0020.20UnumGroup UNM 5.5 4 20.65–2.665.24 5.77 6.20.285
21.7415.76UrbanEdgeProp UE 5.2 20 16.99+0.79.91 .33 .36 .22
19.8715.75UrstadtBiddle UBP 6.0 29 16.61–0.22.58 .88 .95 .25
24.8819.76UrstadtPropA UBA 5.4 36 20.65+0.04.58 .88 .95 .28
96.5458.30UsanaHealth USNA ... 17 74.03+7.934.41 4.72 5.68 ...V
10.187.93VEREIT VER 6.2dd 8.88+0.22–.37.25 .34.1375
100.2568.68VF VFC 2.7 22 70.13–1.873.15 ...3.66.48
28.7520.47VICIProp VICI 4.9^19 24.22–0.841.24 1.62 1.78.2975
6.863.32VOCEnergy VOC18.7 5 3.52–0.08.712.05 1.58.11
2.751.40VaalcoEnergy EGY ...^9 1.73–0.271.62.27 .60 ...
255.37187.50VailResorts MTN 3.6 27 196.58–16.037.32 ... ...1.76
18.402.31Valaris VAL .0dd 2.32–1.37–1.14 –4.75 –3.27.04
14.199.42Vale VALE ...dd 9.53–0.29–.33 1.55 ... ...
101.9958.22ValeroEnergy VLO 6.2^11 63.09–3.165.84 ...7.99.98
4.451.22Valhi VHI 6.4 7 1.25–0.14.77 .18 .25.02
154.86110.97ValmontInds VMI 1.6^16 115.96–0.267.06 7.94 9.11.45
23.9016.90Valvoline VVV 2.4 16 18.83–0.671.10 ...1.59.113
24.637.60Vapotherm VAPO ...dd10.24+1.58–2.74 –2.35 –2.19 ...
150.06103.92VarianMed VAR ... 39 124.31+1.343.18 5.40 6.19 ...
14.428.21VectorGroup VGR13.8^19 11.57–0.05.63 .53 .61 .40
59.2425.63Vectrus VEC ... 17 50.38–1.712.99 3.70 4.62 ...
11.185.82Vedanta VEDL 4.8 5 5.90–0.67 ...1.45 1.64.198
176.90110.23VeevaSystemsVEEV ... 77 146.25+4.28 ...2.52 3.04 ...
14.9011.62VelocityFinl VEL ... 18 12.78–0.62 ...1.52 1.75 ...
7.241.85VenatorMaterialsVNTR ...dd 2.48–0.19–1.64.28 ... ...
75.4048.27Ventas VTR 6.4 42 49.62–4.151.17.74 .76.7925
29.429.81Veoneer VNE ...dd10.08–2.23–4.92 –3.76 –2.65 ...
28.997.80Veritiv VRTV ...dd 8.89–3.15–1.84 –1.00–.15 ...
62.2252.18Verizon VZ 4.3 12 56.87+2.714.65 4.95 5.14.615
27.487.62VermilionEnergy VET26.9 4 7.74–2.31.16 .24 .20.1742
23.359.61Verso VRS ... 6 15.76–0.552.74 2.09 3.38 ...
13.759.59Vertiv VRT ... 87 10.00–1.79 ... ... ... ...
14.7610.30VertivUn VERT.UT...cc11.20–2.94.06 ... ... ...
3.861.07VertivWt VRT.WT... ...3.00–0.45 ... ... ... ...
72.2740.26Viad VVI .9 43 42.93–7.271.02 3.33 2.99.10
27.638.88VinceHolding VNCE ... 44 9.12–1.68–.17.24 .08 ...
17.066.17Vipshop VIPS ... 24 16.51+3.68.498.4710.13 ...
42.496.90VirginGalactic SPCE ...dd21.67–2.93–1.09–.53 –.38 ...51.947.30VirginGalacticUnSPCE.UT ...cc25.96–4.03 ... ... ... ...
28.200.65VirginGalacticWtSPCE.WT ......13.10–2.68 ... ... ... ...
214.17144.50Visa V .7^35 184.36+2.605.32 ...7.18.30
23.2514.36Vishay VSH 2.1 16 17.95–0.75 ...1.03 1.36.095
41.9026.32VishayPrecision VPG ...^16 26.78–0.69 ...1.57 1.86 ...
11.033.80VistaOil&Gas VIST ... 57 6.05–0.18–.53 ...2.26 ...
10.424.30VistaOutdoor VSTO ...dd6.28–1.07–11.27.20 .38 ...
27.9618.75VistraEnergy VST 2.6 11 20.53+1.301.86 2.28 2.12.135
2.560.97VistraEnergyWtVST.WTA ......1.10–0.16 ... ... ... ...
29.229.26VivintSmartHomeVVNT ...cc26.54+7.46 ...–2.01 –1.67 ...
3.340.37VivintSmartHmWtVVNT.WT ......3.00+0.59 ... ... ... ...
12.994.54VivintSolar VSLR ...dd10.78–0.46–.13 –.44 –.47 ...
206.80114.56VMware VMW ... 8 117.13–3.39 ...6.66 7.66 ...
35.7317.90VoceraComm VCRA ...dd25.04+0.65–.57.26 .44 ...
70.4551.06VornadoRealty VNO 5.0 3 52.35–1.2316.211.43.88 .66
2.451.31voxeljet VJET ...dd1.46–0.05–.52–1.43 –1.13 ...
63.8147.71VoyaFinancial VOYA 1.2 10 52.09–0.55–2.584.96 6.54.15
152.49109.19VulcanMatls VMC 1.1 28 127.44+7.184.63 5.56 6.42.34W
146.68129.75WABCO WBC ... 28 133.80–1.304.78 7.84 7.97 ...
7.181.98W&TOffshore WTI ... 4 2.00–0.60.52 .28 .09 ...
105.4375.88WECEnergy WEC 2.4 29 104.72+12.393.58 3.74 3.99.6325
236.52162.56WEX WEX ... 73 165.60–21.642.2610.23 ... ...
75.8651.72WNS WNS ... 29 64.62–1.222.10 2.81 3.33 ...
93.6274.45W.P.Carey WPC 5.0 46 82.61+5.201.78 3.29 2.131.038
70.8045.37WPP WPP 8.1 17 46.75–1.533.18 5.74 6.242.4006
15.336.35WPXEnergy WPX ... 11 6.50–2.83.61 .79 .99 ...
16.7010.25WabashNationalWNC 3.0 7 10.61–0.371.62 1.23 1.50.08
81.7559.90Wabtec WAB .8 36 61.52–7.181.84 ...5.15.12
19.1813.28Waddell&ReedFinWDR 7.4 9 13.55–0.211.57 1.68 1.50.25
79.7449.49Walker&Dunlop WD 2.2 12 65.65+0.805.45 6.06 6.41.36
125.3896.53Walmart WMT 1.8 23 117.23+9.555.19 5.12 5.44.54
33.4915.74WarriorMetCoal HCC 1.2 3 16.79–0.935.86 3.38 ... .05
5.722.17WashingtonPrimeWPG21.5dd2.33–0.42–.05 –.38 –.38.125
32.2225.18WashingtonREITWRE 4.3 52 27.97+1.124.75 –.23 –.18.30
105.1784.03WasteConnectionsWCN .7 47 100.73+4.242.15 2.93 3.23.185
126.7997.55WasteMgt WM 1.9 30 117.13+6.323.91 4.59 4.98.545
255.21189.12Waters WAT ... 23 200.00+5.118.69 9.3710.19 ...
183.00136.45Watsco WSO 3.5 28 181.03+24.05 ...6.73 7.011.60
181.50139.54WatscoB WSO.B3.6 28 179.99+27.48 ...6.73 7.011.60
114.4576.15WattsWater WTS 1.0 25 94.92+1.01 ...4.32 4.70.23
173.7252.41Wayfair W ...dd58.67–4.54 ...–9.13 –7.57 ...
56.7133.55WebsterFin WBS 4.7 8 34.27–3.704.06 3.68 3.80.40
12.241.67Weidai WEI ... 2 1.67–0.37.726.66 1.76 ...
32.1725.83WeingartenRealty WRI 5.8 11 27.23+0.302.44.95 .95.395
44.8835.00WeisMarkets WMK 3.3 16 38.15+0.902.33 2.45 2.55.31
19.8111.19Welbilt WBT ... 29 11.37–1.85.39 .70 ... ...
54.7536.33WellsFargo WFC 5.5 9 37.09–3.764.05 4.03 4.50.51
93.1771.13Welltower WELL 4.7 62 73.96–0.863.05 1.85 1.94.87
61.3232.29WescoIntl WCC ... 7 33.82–6.75 ...5.39 5.79 ...
176.66101.15WestPharmSvcsWST .4 47 149.95–0.613.21 3.52 3.98.16
58.9438.55WestAllianceBcp WAL 2.5 8 39.61–6.434.84 4.97 5.37.25
11.339.31WesternAssetMortWMC12.1 7 10.29+0.271.37 1.26 1.30.31
35.7511.06WesternMidstrmWES22.3 7 11.06–2.001.59 2.18 2.38.622
28.4517.52WesternUnion WU 4.0 9 22.35–0.042.46 1.98 2.18.225
78.0850.72WestlakeChem WLK 2.1 16 51.13–4.743.25 3.41 4.15.2625
26.4820.52WestlakeChemPtrsWLKP 8.9 12 20.57–0.101.77 2.05 2.24.4714
20.5613.86WestpacBankingWBK 8.5 11 14.06–1.171.38 1.24 1.35.551
44.3929.33WestRock WRK 6.2 9 30.08–3.173.33 3.24 3.54.465
38.1021.40Westwood WHG 7.8 32 22.14–3.24.701.00 1.00.43
31.5822.35Weyerhaeuser WY 5.1dd26.60+0.62–.10.65 .81 .34
34.0019.73WheatonPrecMetWPM 1.2cc30.52+2.02.96 .56 .90 .09
163.64114.00Whirlpool WHR 4.0 7 121.12–6.7418.45 16.29 17.811.20
1168.21903.50WhiteMtnIns WTM .1 8 1011.15+21.05130.2715.00 18.001.00
14.6511.50WhitestoneREITWSR 9.0 22 12.70+0.41.571.94 2.05.095
30.941.28WhitingPetrol WLL ...dd1.33–0.52–2.64 –1.17 –1.08 ...
9.874.84WideOpenWestWOW ... 9 5.19–1.10.45 .61 .63 ...
50.0536.38WileyA JW.A 3.5 15 39.28+2.09 ...2.48 3.08.34
49.4136.43WileyB JW.B 3.5 15 38.96+2.53 ...2.48 3.08.34
29.5517.12Williams WMB 9.2 25 17.45–1.60.701.14 1.18.40
77.0050.14Williams-SonomaWSM 3.2 14 60.15–2.244.05 ... ... .48
63.4528.16Winnebago WGO 1.0 14 46.12–5.773.52 4.16 4.97.11
4.633.33Wipro WIT ... 15 3.51+0.06.21 ... ... ...
37.5823.05WolverineWwideWWW 1.6 17 24.90–1.391.44 ...2.60.10
40.2022.61WooriFin WF ... 3 23.52–0.71 ...6.94 6.81 ...
64.1138.05Workiva WK ...dd41.16–1.58–1.04–.67 –.36 ...
44.3726.75WorldFuelSvcs INT 1.4 10 27.63–0.652.69 2.86 3.13.10
100.4540.24WWEnt WWE 1.1 50 42.70–4.07 ...1.73 1.85.12
44.6929.82WorthingtonIndsWOR 3.1 16 30.62–1.182.61 2.78 4.16.24
53.1336.71WyndhamDestWYND4.7 7 37.93–1.975.48 6.13 6.74.45
63.6647.34WyndhamHtls WH 2.6 30 48.70–2.251.62 3.46 3.80.32XYZ
6.881.10XFinancial XYF ... 1 1.31–0.34.93 .911.11 ...
100.1845.73XPOLogistics XPO ... 18 65.77–8.203.57 ...5.67 ...
23.3313.75XeniaHotels XHR 7.3 31 15.05+0.09.49 .76 .55.275
39.4727.25Xerox XRX 3.2 10 31.29–0.915.80 3.65 3.82.25
5.062.85XinyuanRealEst XIN13.1 2 2.97+0.081.15 1.40 1.42.10
89.3472.87Xylem XYL 1.3 37 81.22+3.882.21 3.08 3.49.26
38.6122.35Yeti YETI ... 46 26.85–3.40.581.38 1.61 ...
18.737.21YPF YPF 3.0dd7.30–0.693.50 –.17.09.1396
4.941.78YamanaGold AUY 1.2 18 4.25+0.43.24 .16 .17.0125
40.9927.89Yelp YELP ... 53 28.94–2.33.52 .90 ... ...
23.3212.83Yext YEXT ...dd14.41–0.75–1.09–.46 –.31 ...
17.444.00YirenDigital YRD ... 2 4.07–0.092.3915.69 20.07 ...
29.5012.01Youdao DAO ...dd23.00–1.85 ...–5.70–.57 ...
119.7287.03YumBrands YUM 2.1 22 89.40+0.154.14 3.91 4.48.47
50.7438.38YumChina YUMC 1.1 23 42.57–1.221.89.942.01.12
26.6617.12ZTOExpress ZTO ... 31 26.60+3.14.886.36 7.45 ...
35.0127.04ZayoGroup ZAYO ... 47 34.99 ... .62 .64 ... ...
94.8962.39Zendesk ZEN ...dd71.55–7.76–1.53 ... ... ...
161.11111.17ZimmerBiomet ZBH .8 23 124.10–12.055.47 8.25 8.94.24
146.2691.21Zoetis ZTS .6 44 137.05+3.823.11 3.96 4.49.20
24.4311.20Zuora ZUO ...dd11.49–1.75–.85 –.35 –.27 ...
52.7514.44Zymeworks ZYME ...dd38.12–2.81–3.83 –4.45 –4.72 ...NYSEARCA
15.8911.37EmpireStateReal250FISK 3.5 ...12.10+0.45 ... ... ....105
16.4010.62EmpireStateReal60OGCP 3.4 ...12.23+0.13 ... ... ....105
16.0411.27EmpireStateRealESESBA 3.6...11.75+0.13 ... ... ....105
21.9814.60USBrentOilFd BNO ......14.74–1.44 ... ... ... ...
33.8224.12USGasolineFd UGA ......24.38–1.44 ... ... ... ...
25.3612.98USNatGas UNG ... ...13.32+0.22 ... ... ... ...
13.868.60UnitedStatesOilFd USO ......8.73–0.72 ... ... ... ...
11.107.11US12mthNtlGas UNL ... ...7.25+0.08 ... ... ... ...
24.4216.87US12moOilFd USL ......17.06–1.09 ... ... ... ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt