B10| Friday, March 13, 2020 **** THE WALL STREET JOURNAL.
Net YTD
Fund NAV Chg % Ret
American Century Inv
Ultra 42.87 -4.31 -17.8
American Funds Cl A
AmcpA p 26.66 -2.37 NA
AMutlA p 34.15 -3.10 NA
BalA p 24.63 -1.50 NA
BondA p 13.44 -0.10 NA
CapIBA p 51.79 -4.15 NA
CapWGrA 39.74 -4.22 NA
EupacA p 41.59 -4.54 NA
FdInvA p 47.10 -4.97 NA
GwthA p 41.23 -3.85 NA
HI TrA p 8.99 -0.28 NA
ICAA p 30.42 -2.83 NA
IncoA p 19.00 -1.45 NA
N PerA p 36.69 -3.88 NA
NEcoA p 36.60 -3.64 NA
NwWrldA 54.27 -5.35 NA
SmCpA p 44.58 -4.56 NA
TxExA p 13.09 -0.36 NA
WshA p 36.40 -3.78 NA
Baird Funds
AggBdInst 11.43 -0.12 2.4
CorBdInst 11.68 -0.14 1.5
BlackRock Funds
HiYldBd Inst 6.90 -0.26 -6.9
BlackRock Funds A
GlblAlloc p 17.58 ... -8.5
BlackRock Funds Inst
EqtyDivd 15.09 -1.60 -20.1
MultiAstIncome 9.97 -0.40 -4.8
StratIncOpptyIns 9.85 ... -0.7
Bridge Builder Trust
CoreBond 10.61 -0.10 2.3
CorePlusBond10.24 -0.12 1.2
Intl Eq 8.89 -0.98 -25.9
LargeCapValue 9.95 -1.07 -27.4
Del Invest Instl
Value 15.64 -1.66 -30.2
Dimensional Fds
5GlbFxdInc NA ... NA
DFARlEst NA ... NA
EmgMktVa NA ... NA
EmMktCorEq NA ... NA
IntlCoreEq NA ... NA
IntSmCo NA ... NA
IntSmVa NA ... NA
LgCo NA ... NA
TAUSCoreEq2 NA ... NA
US CoreEq1 NA ... NANet YTD
Fund NAV Chg % Ret
US CoreEq2 NA ... NA
US Small NA ... NA
US SmCpVal NA ... NA
US TgdVal NA ... NA
USLgVa NA ... NA
Dodge & Cox
Balanced 78.41 -6.20 -22.8
Income 13.99 -0.17 -0.3
Intl Stk 29.12 -3.96 -33.2
Stock 131.45-14.91 -32.2
DoubleLine Funds
CoreFxdIncmI NA ... NA
TotRetBdI NA ... NA
Edgewood Growth Instituti
EdgewoodGrInst31.82 -3.07 -17.4
Fidelity
500IdxInstPrem86.35 -9.06 -22.9
Contrafund K611.84 -1.14 -18.2
ExtMktIdxInstPre46.14 -5.44 -29.1
IntlIdxInstPrem31.10 -3.80 -27.6
MidCpInxInstPrem17.22 -1.90 -27.1
SAIUSLgCpIndxFd13.32 -1.39 -23.0
SmCpIdxInstPrem14.19 -1.78 -32.5
TMktIdxInstPrem68.92 -7.36 -23.9
USBdIdxInstPrem12.16 -0.11 2.6Net YTD
Fund NAV Chg % RetThursday, March 12, 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
Fidelity Advisor I
NwInsghtI 25.79 -2.59 -21.1
Fidelity Freedom
FF2020 14.05 -0.75 -13.4
FF2025 12.16 -0.74 -15.1
FF2030 14.71 -1.04 -17.5
Freedom2020 K14.03 -0.76 -13.4
Freedom2025 K12.15 -0.73 -15.1
Freedom2030 K14.70 -1.04 -17.5
Freedom2035 K11.89 -1.03 -21.1
Freedom2040 K 8.16 -0.77 -22.9
Fidelity Invest
Balanc 20.53 -1.57 -16.6
BluCh 87.32 -9.36 -18.9
Contra 11.16 -1.07 -18.1
ContraK 11.18 -1.06 -18.0
CpInc r 8.63 -0.47 -15.2
GroCo 17.43 -1.82 -18.4
GrowCoK 17.47 -1.82 -18.3
InvGrBd 11.60 -0.12 0.7
LowP r 35.98 -3.80 -28.1
Magin 8.46 -0.79 -17.1
OTC 10.45 -1.03 -18.3
Puritn 19.62 -1.30 -13.8
SrsEmrgMkt 15.76 -1.59 -23.6
SrsGlobal 9.67 -1.12 -26.6
SrsGroCoRetail14.53 -1.51 -18.1
SrsIntlGrw 13.68 -1.44 -21.9
SrsIntlVal 6.68 -0.98 -32.5
TotalBond 10.85 -0.14 ...
Fidelity SAI
TotalBd 10.41 -0.14 -0.3
First Eagle Funds
GlbA 45.23 -3.81 -21.9
FPA Funds
FPACres 27.43 -1.87 NA
Franklin A1
CA TF A1 p 7.44 -0.28 NA
IncomeA1 p 1.92 -0.12 NAFrankTemp/Frank Adv
IncomeAdv 1.90 -0.12 NA
FrankTemp/Franklin A
Growth A p 89.38 -8.88 NA
RisDv A p 53.76 -5.21 NA
FrankTemp/Franklin C
Income C t 1.95 -0.12 NA
FrankTemp/Temp Adv
GlBondAdv p10.36 -0.06 NA
Guggenheim Funds Tru
TotRtnBdFdClInst28.23 -0.11 4.5
Harbor Funds
CapApInst 62.41 -6.36 -17.6
Harding Loevner
IntlEq 17.92 -1.90 NA
Invesco Funds A
EqIncA 8.13 -0.57 NA
Invesco Funds Y
DevMktY 35.29 -3.28 -22.6
JPMorgan I Class
EqInc 14.43 -1.49 NA
JPMorgan R Class
CoreBond 12.16 -0.10 NA
CorePlusBd 8.60 -0.09 NA
Lord Abbett A
ShtDurIncmA p 4.14 -0.03 -1.1
Lord Abbett F
ShtDurIncm 4.14 -0.03 -1.0
Lord Abbett I
ShtDurInc p 4.13 -0.04 -1.3
Metropolitan West
TotRetBdI 11.13 -0.14 NA
TRBdPlan 10.47 -0.13 NA
MFS Funds Class I
ValueI 33.39 -3.26 NA
MFS Funds Instl
IntlEq 20.78 -2.53 NA
Nuveen Cl I
HYMunBd NA ... NAOakmark Funds Invest
OakmrkInt 15.72 -2.23 NA
Old Westbury Fds
LrgCpStr 11.63 -1.17 NA
Parnassus Fds
ParnEqFd 37.08 -3.89 -21.2
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset 10.17 -0.53 NA
TotRt 10.52 -0.14 NA
PIMCO Funds A
IncomeFd 11.37 -0.23 NA
PIMCO Funds I2
Income 11.37 -0.23 NA
PIMCO Funds Instl
IncomeFd 11.37 -0.23 NA
Price Funds
BlChip 101.82-10.07 NA
DivGro 42.09 -4.01 NA
EqInc 21.99 -2.64 NA
EqIndex 66.14 -6.93 NA
Growth 59.18 -6.37 NA
HelSci 66.23 -6.33 NA
InstlCapG 35.60 -3.73 NA
IntlStk 14.15 -1.53 NA
MidCap 72.00 -7.38 NA
N Inc NA ... NA
NHoriz 49.90 -5.23 NA
OverS SF r 8.04 -0.96 NA
R2020 NA ... NA
R2025 NA ... NA
R2030 NA ... NA
R2035 NA ... NA
R2040 NA ... NA
Value 27.12 -3.15 NA
PRIMECAP Odyssey Fds
AggGrowth r 33.01 -3.80 -26.5Growth r 29.49 -3.41 -28.0
Stock r 24.43 -2.83 -29.2
Putnam Funds Class A
StDurInc 10.02 -0.02 NA
Schwab Funds
1000 Inv r 54.57 -5.77 NA
S&P Sel 38.07 -4.00 NA
TSM Sel r 42.57 -4.55 NA
TIAA/CREF Funds
BdIdxInst NA ... NA
VANGUARD ADMIRAL
500Adml 228.75-23.99 -22.9
BalAdml 33.81 -2.21 -13.8
CAITAdml 11.89 -0.29 -1.2
CapOpAdml r117.66-13.61 -25.4
DivAppIdxAdm26.97 -2.60 -20.3
EMAdmr 28.69 -2.54 -22.4
EqIncAdml 59.14 -6.32 -25.7
ExplrAdml 69.55 -7.84 -28.5
ExtndAdml 67.79 -8.00 -29.1
GNMAAdml 10.58 -0.04 0.8
GrwthAdml 76.94 -7.66 -18.0
HlthCareAdml r73.16 -6.17 -16.7
HYCorAdml r 5.44 -0.18 -7.8
InfProAd 25.96 -0.15 0.3
IntlGrAdml 81.28 -8.51 -20.9
ITBondAdml 12.14 -0.10 3.3
ITIGradeAdml10.11 -0.13 1.1
LTGradeAdml 11.06 -0.46 1.7
MidCpAdml 161.96-17.44 -26.2
MuHYAdml 11.44 -0.37 NA
MuIntAdml 14.24 -0.35 -1.1
MuLTAdml 11.69 -0.36 -1.2
MuLtdAdml 10.98 -0.14 -0.6
MuShtAdml 15.77 -0.10 -0.2
PrmcpAdml r107.96-11.95 -25.1
RealEstatAdml103.72-11.40 -20.6
SmCapAdml 54.71 -6.48 -30.8
SmGthAdml 50.86 -5.62 -27.1STBondAdml 10.73 -0.03 1.9
STIGradeAdml10.72 -0.07 0.4
TotBdAdml 11.29 -0.11 2.7
TotIntBdIdxAdm23.02 -0.24 2.0
TotIntlAdmIdx r21.84 -2.52 -26.9
TotStAdml 60.69 -6.48 -23.8
TxMCapAdml128.04-13.37 -22.8
TxMIn r 10.16 -1.26 -28.1
USGroAdml 92.38 -9.41 -17.1
ValAdml 33.98 -3.77 -27.3
WdsrllAdml 47.23 -5.06 -26.9
WellsIAdml 60.41 -2.89 -8.7
WelltnAdml 62.86 -4.67 -16.1
WndsrAdml 49.68 -5.98 -31.3
VANGUARD FDS
DivdGro 24.56 -2.29 -19.6
INSTTRF202021.13 -1.19 -12.4
INSTTRF202521.06 -1.42 -14.8
INSTTRF203020.89 -1.57 -16.8
INSTTRF203520.71 -1.71 -18.8
INSTTRF204020.52 -1.87 -20.7
INSTTRF204520.29 -2.00 -22.5
INSTTRF205020.33 -2.00 -22.5
IntlVal 26.67 -3.14 -28.9
LifeCon 19.09 -0.89 -9.2
LifeGro 28.91 -2.54 -20.0
LifeMod 24.61 -1.64 -14.7
PrmcpCor 20.39 -2.28 -27.0
STAR 23.01 -1.67 -15.8
TgtRe2015 13.88 -0.58 -8.6
TgtRe2020 28.51 -1.60 -12.4
TgtRe2025 16.90 -1.13 -14.8
TgtRe2030 30.32 -2.27 -16.8
TgtRe2035 18.29 -1.52 -18.8
TgtRe2040 31.03 -2.81 -20.7
TgtRe2045 19.15 -1.89 -22.5
TgtRe2050 30.83 -3.03 -22.5
TgtRet2055 33.48 -3.29 -22.5TgtRetInc 13.08 -0.47 -6.9
TotIntBdIxInv 11.52 -0.12 2.0
WellsI 24.94 -1.19 -8.7
Welltn 36.40 -2.70 -16.1
WndsrII 26.62 -2.85 -26.9
VANGUARD INDEX FDS
MdCpVlAdml 42.55 -5.03 -30.6
SmValAdml 38.79 -4.89 -33.9
TotBd2 11.25 -0.10 2.7
TotIntl 13.05 -1.51 -26.9
TotSt 60.66 -6.48 -23.9
VANGUARD INSTL FDS
BalInst 33.82 -2.20 -13.8
DevMktsIndInst10.17 -1.27 -28.2
DevMktsInxInst15.90 -1.97 -28.2
ExtndInst 67.79 -8.00 -29.1
GrwthInst 76.94 -7.66 -18.0
InPrSeIn 10.58 -0.06 0.4
InstIdx 223.71-23.46 -22.9
InstPlus 223.73-23.46 -22.9
InstTStPlus 52.29 -5.58 -23.8
MidCpInst 35.78 -3.85 -26.2
MidCpIstPl 176.45-19.00 -26.2
RealEstaInstl 16.05 -1.77 -20.6
SmCapInst 54.70 -6.49 -30.8
STIGradeInst 10.72 -0.07 0.4
STIPSIxins 24.54 -0.04 -0.6
TotBdInst 11.29 -0.11 2.7
TotBdInst2 11.25 -0.10 2.7
TotBdInstPl 11.29 -0.11 2.7
TotIntBdIdxInst34.55 -0.36 2.0
TotIntlInstIdx r87.33-10.08 -26.9
TotItlInstPlId r87.35-10.08 -26.9
TotStInst 60.70 -6.48 -23.8
ValueInst 33.98 -3.77 -27.3
WCM Focus Funds
WCMFocIntlGrwIns14.98 -1.50 -20.8
Western Asset
CorePlusBdI 11.66 -0.24 NANet YTD
Fund NAV Chg % RetNet YTD
Fund NAV Chg % RetNet YTD
Fund NAV Chg % RetNet YTD
Fund NAV Chg % RetNet YTD
Fund NAV Chg % RetNet YTD
Data provided by Fund NAV Chg % RetHow to Read the Stock Tables
The following explanations apply to NYSE,
NYSE Arca, NYSE American and Nasdaq Stock
Market listed securities. Prices are composite
quotations that include primary market trades
as well as trades reported by Nasdaq BX
(formerly Boston), Chicago Stock Exchange,
Cboe, NYSE National and Nasdaq ISE.
The list comprises the 1,000 largest
companies based on market capitalization.
Underlined quotationsare those stocks with
large changes in volume compared with the
issue’s average trading volume.
Boldfaced quotationshighlight those issues
whose price changed by 5% or more if their
previous closing price was $2 or higher.Footnotes:
s-New 52-week high.
t-New 52-week low.
dd-Indicates loss in the most recent
four quarters.
FD-First day of trading.
h-Does not meet continued listing
standards
lf-Late filing
q-Temporary exemption from Nasdaq
requirements.
t-NYSE bankruptcy
v-Trading halted on primary market.
vj-In bankruptcy or receivership or
being reorganized under the
Bankruptcy Code, or securities
assumed by such companies.
Wall Street Journal stock tables reflect composite regular trading as of 4 p.m. and
changes in the closing prices from 4 p.m. the previous day.
Net
Stock Sym CloseChg
tAEP AEP82.54-7.18
tAmerExpressAXP83.53-11.85
tAmericanFinAFG71.92-11.39
AmHomes4RentAMH25.91 -1.10
tAIG AIG25.67-6.76
AmerTowerREITAMT217.83-15.07
AmerWaterWorksAWK117.97-11.70
tAmericoldRealtyCOLD27.43-2.51
tAmeripriseAMP92.42-18.36
AmerisourceBrgnABC80.49-4.47
tAmetek AME67.52-9.55
Amgen AMGN182.24-16.41
tAmphenol APH75.12-9.15
tAnalogDevicesADI90.01 -4.40
Anaplan PLAN35.44-3.04
AngloGoldAshAU 15.57-1.66
tAB InBev BUD44.01-5.19
tAnnalyCap NLY6.64 -1.34
Anthem ANTM256.21-25.48
Aon AON173.49-11.49
tApartmtInv AIV43.25-2.76
ApolloGlbMgmtAPO30.10-3.82
Apple AAPL248.23-27.20
ApplMaterialsAMAT45.11-7.38
tAptargroupATR94.40 -4.68
tAptiv APTV59.40-7.83
tAramark ARMK24.32-1.69
tArcelorMittalMT 8.44 -1.76
tArchCapitalACGL30.68-5.20
tArcherDanielsADM31.54-3.53
Arconic ARNC19.88-2.23
arGEN-X ARGX114.70-19.11
tAristaNetworksANET162.89-19.31
tArrowElecARW52.90-5.27
AscendisPharmaASND106.00-12.53
tAspenTechAZPN88.48-6.32
Assurant AIZ 96.61-11.77
AstraZenecaAZN40.76-3.82
tAthene ATH24.57-6.59
Atlassian TEAM125.01-5.53
tAtmosEnergyATO94.68-8.17
Autodesk ADSK136.00-18.40
AutohomeATHM67.87-3.67
tAutoliv ALV53.58-7.48
tADP ADP130.28-16.82
AutoZone AZO978.19-110.84
Avalara AVLR67.27-5.88
tAvalonbay AVB181.98-13.87
tAvangrid AGR42.69-4.89
tAvantor AVTR11.08-1.84
AveryDennisonAVY104.22-6.72
tAxaltaCoatingAXTA17.97-2.35
tBCE BCE36.80-5.36
tBHP Group BHP30.93-4.52
tBHP Group BBL24.41-4.40
tBP BP 21.57-3.09
tBWX Tech BWXT49.97 1.06
Baidu BIDU99.00-9.25
tBakerHughesBKR10.70-2.01Net
Stock Sym CloseChg
Ball BLL63.18-6.58
tBancoBilbaoVizBBVA3.36 -0.52
tBancoBradescoBBDO4.00 -0.56
tBancodeChileBCH16.06-1.20
tBancSanBrasilBSBR5.55 -0.97
tBcoSantChileBSAC15.89 -0.77
tBancoSantanderSAN2.52 -0.45
tBankofAmericaBAC20.51-2.16
tBankofMontrealBMO44.17-8.49
tBankNY MellonBK 29.52-4.68
tBkNovaScotiaBNS36.80-5.74
tBarclays BCS5.00 -0.87
BarrickGoldGOLD16.88-1.91
tBauschHealthBHC16.22-2.23
tBaxterIntl BAX75.47 -2.50
tBectonDicknsnBDX220.57-11.34
BeiGene BGNE137.83-7.86
tBerkley WRB51.45-6.70
tBerkHathwy BBRK.B175.97-18.67
tBerkHathwy ABRK.A 272000 -20130
tBestBuy BBY55.40-9.97
BeyondMeatBYND74.00-8.64
Bilibili BILI23.80-1.87
tBio-TechneTECH166.48-14.10
Bio-RadLab ABIO 320.01-25.78
Bio-RadLab BBIO.B324.07-25.93
Biogen BIIB268.88-25.37
BioMarinPharmBMRN76.72-10.18
BioNTech BNTX28.55-3.62
BlackKnightBKI62.10 -1.16
tBlackRock BLK386.22-44.75
Blackstone BX 40.06-7.29
tBlackstoneMtgBXMT28.74-4.44
tBoeing BA 154.84-34.24
tBookingHldgsBKNG1280.40-162.10
BoozAllen BAH66.39-7.45
tBorgWarnerBWA24.62-2.17
tBostonPropsBXP111.89-9.40
tBostonSci BSX31.00-2.86
tBrightHorizonsBFAM117.54-14.46
Bristol-MyersBMY52.75-3.76
tBritishAmTobBTI34.10-3.16
tBrixmorPropBRX13.27-2.37
tBroadcom AVGO218.78-27.19
tBroadridgeFinlBR95.71 -1.42
tBrookfieldMgtBAM46.50-7.34
tBrookfieldInfrBIP36.56-7.20
Brown&BrownBRO37.59-4.01
Brown-Forman BBF.B49.97-5.76
tBrown-Forman ABF.A46.80-4.49
tBruker BRKR35.69-4.31
tBunge BG 36.15-3.75
BurlingtonStrsBURL182.31-13.12
CACI Intl CACI194.49-24.47
tCBRE GroupCBRE44.53-5.16
tCDK GlobalCDK38.12 -1.92
tCDW CDW91.47-11.40
tCF IndustriesCF 24.42-3.92
tCGI GIB58.29-7.92Net
Stock Sym CloseChg
ABC
tABB ABB16.83-2.00
ACADIA PharmACAD35.39 -1.48
AECOM ACM30.85-5.55
tAES AES12.18-1.98
tAflac AFL31.42-5.52
tAGNC Invt AGNC11.56-2.84
Ansys ANSS204.46-13.27
ASETech ASX3.89 -0.48
ASML ASML240.75-23.39
AT&T T 31.33-3.19
tAbbottLabsABT74.74 -3.35
AbbVie ABBV78.61-6.24
tAbiomed ABMD136.97-14.16
AcceleronPharmaXLRN74.70-9.69
tAccenture ACN152.53-12.58
ActivisionBlizATVI54.56-4.77
Adobe ADBE285.00-30.23
tAdvanceAutoAAP109.17-16.45
AdvMicroDevicesAMD39.01-6.69
tAegon AEG2.10 -0.43
tAerCap AER26.83-13.18
tAgilentTechsA 63.42-5.42
AgnicoEagleAEM42.38-2.94
tAirProducts APD187.73-20.07
AkamaiTechAKAM80.05-6.97
tAlaskaAir ALK35.08-10.62
Albemarle ALB64.79-4.89
tAlcon ALC50.41-3.79
tAlexandriaRlEstARE136.39-15.00
tAlexionPharmALXN76.71-7.06
Alibaba BABA185.10-13.81
AlignTech ALGN180.12-22.06
tAlleghany Y 525.54-56.46
Allegion ALLE103.39-11.39
Allergan AGN174.57-10.93
tAlliantEnergyLNT48.18-3.41
tAllstate ALL83.80-8.97
tAllyFinancialALLY19.58-1.14
AlnylamPharmALNY93.12-8.77
Alphabet CGOOG1114.91-100.50
Alphabet AGOOGL1111.55-99.35
Alteryx AYX95.35-13.19
tAlticeUSA ATUS20.76-1.93
tAltria MO 36.42-4.06
tAmarin AMRN11.50-1.06
Amazon.comAMZN1676.61-144.25
tAmbev ABEV2.61 -0.24
tAmcor AMCR6.70 -1.29
Amdocs DOX56.00-5.42
Amedisys AMED154.26-16.21
tAmerco UHAL267.09-30.11
Ameren AEE72.40-8.47
tAmericaMovilAMX12.95-1.45
tAmerAirlinesAAL13.45-2.81
tAmCampus ACC34.84-2.97Thursday, March 12, 2020Net
Stock Sym CloseChg
tCH RobinsonCHRW60.11-4.00
CME Group CME172.31-22.37
CMS EnergyCMS58.89-4.36
tCNA Fin CNA33.46-5.31
tCNH Indl CNHI6.37 -1.12
tCNOOC CEO94.80-11.47
tCRH CRH26.04-2.88
tCSX CSX53.41-4.90
CVS Health CVS54.60-6.71
CableOne CABO1299.98-191.63
CabotOil COG16.04 -0.17
tCadenceDesignCDNS56.94-5.29
tCAE CAE18.38-3.29
tCaesarsEnt CZR7.89 -1.91
tCamdenPropertyCPT87.50-7.86
CampbellSoupCPB47.68-2.79
tCIBC CM52.22-9.96
tCanNtlRlwy CNI70.25-7.11
tCanNaturalResCNQ12.59-2.49
tCanPacRlwyCP 196.74-20.56
tCanon CAJ20.13-2.20
tCanopyGrowthCGC10.92-2.43
tCapitalOne COF63.63-7.79
CardinalHealthCAH42.39-6.26
tCarlisle CSL119.30-14.60
Carlyle CG 20.76-1.59
CarMax KMX67.87-8.34
tCarnival CCL14.97-6.78
CaseysGenStoresCASY145.64-13.67
Catalent CTLT44.01 -2.04
tCaterpillar CAT92.26-8.43
tCelanese CE 73.27-7.40
Centene CNC57.13 -0.82
tCenterPointEnerCNP14.87-2.79
tCentraisElBrasEBR4.78 -1.44
tCenturyLink CTL9.28 -1.08
CeridianHCMCDAY48.62-8.01
Cerner CERN64.68-3.67
tCharlesRiverLabsCRL124.10-12.50
CharterCommsCHTR427.54-23.11
tCheckPointCHKP82.05-8.70
Chegg CHGG36.80 0.06
Chemed CHE380.19-33.86
tCheniereEnergyLNG35.36-3.98
CheniereEnerPtrsCQP25.65-2.90
tChevron CVX76.26-6.77
tChewy CHWY22.77-2.69
tChinaEastrnAirCEA19.79-2.18
tChinaLifeInsLFC9.78 -1.00
tChinaMobileCHL33.89-2.82
tChinaPetrol SNP45.06-3.27
tChinaSoAirlinesZNH24.41-3.06
tChinaTelecomCHA31.51-3.52
tChinaUnicomCHU6.43 -0.70
tChipotle CMG603.00-43.39
tChubb CB 116.74-14.55
ChunghwaTelCHT35.34 -0.79
tChurch&DwightCHD63.41-5.00
Ciena CIEN34.73-4.10
Cigna CI 164.27-22.96
tCincinnatiFinCINF80.56-9.44
Cintas CTAS225.69-24.72
tCiscoSystemsCSCO33.20-3.85
tCitigroup C 43.26-7.53
tCitizensFin CFG21.25-2.09
CitrixSystemsCTXS105.06-9.74
ClarivateAnalyCCC19.44-1.20
Clorox CLX158.70-10.70
Cloudflare NET19.16-1.43
Coca-Cola KO 47.16-5.05
tCoca-Cola EuroCCEP39.47-6.45
tCognex CGNX38.99 -0.41
tCognizantTechCTSH48.98-4.16
tColgatePalmCL 63.89-5.01
tColumbiaSportswrCOLM64.28-4.80
tComcast ACMCSA34.94-2.97
tComerica CMA34.95-2.40
tCommerceBcshrsCBSH50.58-2.95
tSABESP SBS8.62 -1.96
ConagraBrandsCAG24.14-2.67
ConchoRscs CXO39.53-6.79
tConocoPhillipsCOP28.20-4.36
ConEd ED 83.79 -2.71
tConstBrands BSTZ.B132.21-43.80
tConstBrands ASTZ131.43-23.64
Cooper COO280.05-43.84
Copart CPRT68.85-6.88
tCorning GLW20.47-2.68
tCorteva CTVA22.34-2.66
CoStar CSGP612.93-38.42
Costco COST279.85-17.58
tCoty COTY6.30 -1.14
CoupaSoftwareCOUP115.72-5.15
tCousinsPropertiesCUZ27.11-4.04
tCredicorp BAP153.37-17.59
tCreditAcceptanceCACC368.42-41.51
tCreditSuisseCS 7.71 -1.36
tCrowdStrikeCRWD37.82-5.03
CrownCastleCCI 142.51-10.14
tCrownHoldingsCCK54.44-7.03
tCubeSmartCUBE27.82-2.88
tCummins CMI129.09-11.98
CypressSemiCY 22.91 -0.01
tCyrusOne CONE49.74-6.12
DEF
tDISH NetworkDISH19.85-3.73
tDTE Energy DTE91.18-12.93
Danaher DHR128.89-10.48
tDarden DRI59.17-11.04
Datadog DDOG33.10-2.46
DaVita DVA68.25-6.62
tDeere DE 130.39-15.49
tDellTechC DELL32.74-4.20
tDeltaAir DAL33.71-8.96
tDentsplySironaXRAY39.93-2.63
tDeutscheBankDB 5.53 -0.98
DexCom DXCM247.64-4.78
tDiageo DEO125.54-5.82
DigitalRealtyDLR128.37-8.63
tDiscoverFinSvcsDFS44.88-8.32Net
Stock Sym CloseChg
DiscoveryBDISCB30.00 -0.16
tDiscoveryADISCA22.28-1.78
tDiscoveryCDISCK21.19-1.80
tDisney DIS91.81-13.70
DocuSign DOCU68.68-6.32
tDolbyLab DLB53.54-6.69
DollarGeneralDG 141.97-15.66
tDollarTree DLTR70.35-13.32
tDominionEnerD 71.31-7.64
Domino's DPZ317.11-14.77
tDonaldson DCI 40.26-3.95
tDouglasEmmettDEI 31.00-3.05
tDover DOV85.58-9.97
tDow DOW23.67-4.32
DrReddy'sLabRDY37.51-2.66
tDropbox DBX15.69 -0.47
tDukeEnergy DUK80.48-10.46
tDukeRealty DRE27.44-2.92
tDunkin' DNKN54.46-9.79
tDuPont DD 33.28-3.38
Dynatrace DT 22.11-2.11
tENI E 14.85-3.05
tEOG Rscs EOG32.50-6.36
EPAM SystemsEPAM163.44-39.27
tE*TRADE ETFC30.86-5.99
tEastWestBncpEWBC29.78-2.18
tEastmanChemEMN42.41-5.10
Eaton ETN75.92-7.72
teBay EBAY33.03-1.80
tEcolab ECL165.06-21.52
tEcopetrol EC 9.69 -1.68
tEdisonInt EIX52.43-7.31
EdwardsLifeEW187.02-10.35
tElancoAnimalELAN21.34-2.38
tElbitSystemsESLT116.84-11.74
ElectronicArtsEA 93.35-7.83
tEmersonElecEMR46.18-5.96
tEnbridge ENB25.96-5.23
tEncompassHealthEHC59.00-4.85
tEnelAmericasENIA7.12 -0.74
EnelChile ENIC4.04 -0.11
tEnergyTransferET 6.30 -0.75
EnphaseEnergyENPH33.02-8.71
Entegris ENTG42.36-5.13
Entergy ETR101.64-9.98
tEnterpriseProdEPD14.26-2.95
Equifax EFX135.47-10.01
Equinix EQIX565.13-33.67
tEquinor EQNR9.69 -1.46
tEquitable EQH14.14-1.68
EquityLife ELS63.97-4.90
tEquityResdntlEQR70.01-5.09
tErieIndemnity AERIE135.27-10.38
tEssentialUtilWTRG36.70-3.33
tEssexProp ESS262.71-14.83
tEsteeLauderEL 157.35-15.16
Etsy ETSY44.04-6.19
tEuronetWorldwideEEFT85.57-12.61
tEverestRe RE 200.82-27.13
tEvergy EVRG55.96-6.39
EversourceEnerES 82.62-5.17
tExactSciencesEXAS51.51-6.31
Exelixis EXEL15.25-2.07
tExelon EXC35.27-4.54
tExpedia EXPE65.04-11.63
tExpeditorsIntlEXPD62.02-5.34
tExtraSpaceStEXR96.28-8.12
tExxonMobilXOM37.18-4.80
tF5NetworksFFIV98.33-9.47
FMC FMC77.44-5.82
tFacebook FB 154.47-15.77
tFactSet FDS233.42-21.51
FairIsaac FICO279.13-35.41
Fastenal FAST30.87-2.06
tFederalRealtyFRT104.37-8.96
tFedEx FDX97.00-14.01
tFerrari RACE129.99-13.05
tFiatChryslerFCAU8.99 -1.61
tFidNatlFin FNF35.05-2.42
FidNatlInfo FIS118.46-14.15
tFifthThirdBncpFITB15.90-1.76
58.com WUBA50.08 -2.50
51job JOBS64.55-3.42
FirstAmerFinFAF54.14-3.47
tFirstRepBankFRC87.43 -1.79
tFirstEnergy FE 38.52-4.61
Fiserv FISV94.92-7.50
tFiveBelow FIVE72.02-19.06
tFleetCorTechFLT214.43-8.04
tFlex FLEX8.06 -1.32
tFlirSystems FLIR31.04-4.11
Floor&DecorFND38.55-5.65
tFlowersFoodsFLO20.51-1.37
tFomentoEconMexFMX65.62 -0.32
tFordMotor F 5.35 -0.55
Fortinet FTNT75.81-12.14
tFortis FTS33.98-4.67
tFortive FTV55.73-3.70
FortBrandsHomeFBHS47.65-7.29
FortySevenFTSV92.99 -1.67
tFoxA FOXA26.22-1.56
tFoxB FOX25.56-1.96
Franco-NevadaFNV95.65-6.51
tFranklinRscsBEN16.76-2.04
tFreeportMcMFCX7.17 -0.95
FreseniusMedFMS32.61-2.82
GHI
GCI LibertyAGLIBA54.00-5.30
GDS HoldingsGDS52.20-5.16
GSXTecheduGSX37.51-4.56
Galapagos GLPG166.75-19.31
Gallagher AJG86.17-8.81
tGaming&LeisureGLPI33.07-6.49
tGarmin GRMN72.88-7.63
tGartner IT 102.34-4.84
Generac GNRC94.40-7.68
tGeneralDynamicsGD 132.23-16.22
tGeneralElec GE 7.23 -0.98
GeneralMillsGIS50.00-2.87Net
Stock Sym CloseChg
tGeneralMotorsGM 23.04-2.96
Genmab GMAB18.36-2.17
tGenpact G 31.34-4.62
Gentex GNTX23.23-1.93
tGenuinePartsGPC78.45-5.45
GileadSciencesGILD68.58-4.44
tGSK GSK36.51-3.36
GlobalPaymentsGPN157.11-14.85
tGlobeLife GL 63.78-9.59
tGoDaddy GDDY51.79-6.39
GoldFields GFI 4.77 -1.18
tGoldmanSachsGS 150.68-21.21
tGraco GGG42.82-5.11
tGrainger GWW246.19-28.42
tGrifols GRFS18.52-1.84
tGuardantHealthGH 67.014.06
tGuidewire GWRE77.49 -3.38
tHCA HealthcareHCA101.51-11.08
tHDFC Bank HDB44.75-3.64
tHD Supply HDS30.05-3.17
HP HPQ17.51-1.85
tHSBC HSBC28.55-2.36
Haemonetic HAE94.50-9.22
tHalliburton HAL6.42 -1.41
tHartfordFinlHIG 40.18-4.95
tHasbro HAS53.79-9.19
tHawaiianElecHE 39.90-2.10
HealthcareRealtyHR 31.72-2.77
HealthcareAmerHTA27.99-2.77
tHealthpeakPropPEAK25.12-3.92
tHeico A HEI.A73.86-9.22
tHeico HEI81.00-9.06
HenryScheinHSIC55.06 -2.62
Hershey HSY132.87-15.90
Hess HES32.84-3.85
tHewlettPackardHPE9.12 -1.45
Hill-Rom HRC82.77-6.38
tHilton HLT76.72-4.37
tHologic HOLX39.44-4.34
HomeDepot HD 190.59-22.30
tHondaMotorHMC21.45-2.11
tHoneywell HON134.85-18.54
HorizonTherapHZNP26.94-3.57
HormelFoodsHRL40.08-2.19
tDR Horton DHI39.22-6.40
tHostHotels HST10.51-1.04
tHuanengPowerHNP14.56-1.19
tHuazhu HTHT28.08-2.28
tHubbell HUBB106.92-15.16
tHubSpot HUBS122.51-14.80
Humana HUM293.05-35.17
tJBHunt JBHT83.39-4.93
tHuntingtonBcshsHBAN8.38 -0.75
tHuntingIngallsHII 176.66-21.26
tHyattHotels H 52.26-8.75
tIAA IAA33.87-5.43
tIAC/InterActiveIAC 165.94-22.14
tICICI Bank IBN10.45-1.54
tIDACORP IDA 83.41-12.39
IdexxLab IDXX241.00-4.58
tIHS MarkitINFO52.89-6.69
tING Groep ING5.84 -1.10
tInvesco IVZ 9.45 -1.71
tIPG PhotonicsIPGP105.88-4.97
tIQVIA IQV 113.01-12.41
tIcahnEnterprisesIEP50.02-5.51
Icon ICLR141.46-11.08
tIDEX IEX123.14-11.73
IllinoisToolWksITW140.19-18.24
tIllumina ILMN223.28-22.73
tImperialOil IMO11.96-2.62
tIncyte INCY68.02-3.88
tInfosys INFY8.05 -0.85
tIngersollRandIR 21.34-2.15
tIngredion INGR69.52-9.93
Insulet PODD165.67-6.44
Intel INTC45.54-6.12
ICE ICE 75.61-10.59
tInterContinentlIHG42.49-4.72
tIBM IBM102.81-15.16
tIntlFlavors IFF 99.94-11.34
tIntlPaper IP 28.62-3.61
tInterpublic IPG 15.26-2.75
InterXion INXN77.41 1.41
tIntuit INTU237.94-23.18
IntuitiveSurgicalISRG457.53-52.02
tInvitatHomesINVH25.68 -1.29
tIonisPharmaIONS44.33-4.81
iQIYI IQ 18.54-1.22
tIronMountainIRM26.63-3.32
tItauUnibancoITUB4.77 -0.76
JKL
JD.com JD 38.26-3.27
tJPMorganChaseJPM88.05-7.91
JackHenry JKHY155.15-5.86
JacobsEngg J 79.12-8.88
JamesHardieJHX13.72-2.29
tJazzPharmaJAZZ104.55-3.49
tJefferiesFin JEF14.89-2.30
tJ&J JNJ125.41-6.39
tJohnsonControlsJCI 30.52-4.69
tJonesLang JLL122.26-17.14
tJuniperNetworksJNPR19.20-1.09
tKB Fin KB 25.71-3.30
tKKR KKR22.02-2.10
KLA KLAC125.36-19.56
tKT KT 8.70 -0.68
tKSCitySouthernKSU114.55-14.68
Kellogg K 58.19-3.50
tKemper KMPR66.62 -2.13
KeurigDrPepperKDP22.99-1.52
tKeyCorp KEY10.87-1.38
KeysightTechsKEYS82.36-9.44
tKilroyRealtyKRC59.34-6.80
KimberlyClarkKMB122.31-11.85
tKimcoRealtyKIM12.72-2.13
tKinderMorganKMI13.86-1.64
KinrossGold KGC4.07 -0.74
tKirklandLakeGoldKL 25.22-5.09Net
Stock Sym CloseChg
Knight-SwiftKNX28.59-2.29
tKoninklijkePhilPHG34.61-2.95
tKoreaElcPwrKEP7.83 -0.72
tKraftHeinz KHC20.06-3.20
Kroger KR29.12 -1.47
tL Brands LB 15.84-3.78
Line LN 48.51 -1.81
tLKQ LKQ23.83-2.99
tLPL FinancialLPLA50.40-7.57
L3HarrisTechLHX166.02-21.49
tLabCpAm LH 136.89-22.10
LamResearchLRCX237.85-38.78
tLamarAdv LAMR56.63-11.62
LambWestonLW 63.36-8.07
tLasVegasSandsLVS44.15-4.48
tLear LEA86.05-9.83
tLeggett&PlattLEG29.73-4.17
Leidos LDOS85.80-12.17
tLennar B LEN.B35.72-5.74
tLennar A LEN46.42-6.99
tLennoxIntl LII 208.24-20.87
tLeviStrauss LEVI13.17-2.34
LibertyBroadbandALBRDA105.25-5.39
LibertyBroadbandCLBRDK107.16-5.64
tLibertyGlobal ALBTYA16.04-1.26
tLibertyGlobal CLBTYK15.42-1.20
tLibertyGlobal BLBTYB16.18-3.20
tLibertyFormOne AFWONA24.13-3.24
tLibertyFormOne CFWONK25.54-3.07
tLibertySirius BLSXMB35.66-5.75
tLibertySirius CLSXMK35.53-4.34
tLibertySirius ALSXMA35.56-4.45
LifeStorage LSI 96.01-10.37
EliLilly LLY 126.02-14.00
tLincolnNationalLNC23.37-8.50
tLinde LIN158.02-15.90
tLiveNationEntLYV36.20-5.81
tLloydsBankingLYG 1.83 -0.25
LockheedMartinLMT311.38-45.55
tLoews L 33.19-6.54
tLogitechIntlLOGI34.13-3.28
tLowe's LOW89.92-9.23
lululemon LULU169.13-24.61
Lumentum LITE66.82-5.02
tLyft LYFT23.88-5.13
tLyondellBasellLYB46.07-7.93
MN
tM&T Bank MTB102.28-8.90
tMDU RscsMDU22.82-3.59
tMGM ResortsMGM15.26-2.82
MKS InstrumMKSI81.69-8.00
tMPLX MPLX13.25-2.16
MSCI MSCI256.69-5.89
tMadisonSquGardenMSG197.50-22.51
tMagellanMidMMP38.00-6.25
tMagnaIntl MGA35.62-5.01
tManulifeFin MFC11.62-2.45
tMarathonPetrolMPC22.89-8.47
tMarkel MKL947.76-139.05
MarketAxessMKTX314.73-18.92
tMarriott MAR93.71-6.40
Marsh&McLenMMC93.00-5.95
tMartinMariettaMLM185.72-20.79
MarvellTechMRVL19.56-2.45
Masco MAS37.38-2.15
sMasimo MASI179.42-3.22
Mastercard MA241.50-28.26
MatchGroupMTCH57.57-5.45
tMaximIntProductsMXIM44.77-4.77
tMcCormickMKC131.18-15.43
tMcCormickVtgMKC.V131.38-17.82
tMcDonaldsMCD170.13-18.12
McKesson MCK124.03-11.14
tMedicalPropMPW16.73-2.87
Medtronic MDT84.40-8.04
tMelcoResortsMLCO14.36-1.09
tMellanoxTechMLNX103.80-8.16
MercadoLibreMELI502.00-48.72
Merck MRK74.45-4.80
tMetLife MET28.30-5.00
tMettlerToledoMTD639.77-18.88
tMicrochipTechMCHP62.32-11.08
MicronTech MU 38.81-4.91
Microsoft MSFT139.06-14.57
MidAmAptMAA117.61-16.27
tMiddleby MIDD74.92-12.05
tMitsubishiUFJMUFG3.64 -0.47
tMizuhoFin MFG2.09 -0.17
tMobileTeleSysMBT7.32 -0.79
Moderna MRNA22.30-1.31
tMohawkIndsMHK97.43-11.07
MolinaHealthcareMOH130.04-1.88
tMolsonCoorsATAP.A42.00-19.59
tMolsonCoorsBTAP38.40-2.54
tMondelez MDLZ47.51-4.83
tMongoDB MDB111.55-12.30
MonolithicPowerMPWR145.99-9.81
MonsterBevMNST57.39-4.42
Moody's MCO193.34-17.92
tMorganStanleyMS31.31-5.56
tMorningstarMORN115.09-10.33
tMotorolaSolMSI141.37-19.20
tMylan MYL13.26-1.21
NICE NICE131.20-10.86
tNRG EnergyNRG26.60-3.40
NVR NVR2947.20-464.70
NXP Semi NXPI91.97-8.55
Nasdaq NDAQ88.63-10.22
NationalGridNGG53.85-5.58
tNatlRetailPropNNN43.74-2.67
tNatura&CoNTCO12.15-2.46
tNetApp NTAP35.91-4.54
Netease NTES297.62-25.46
Netflix NFLX315.25-34.67
NeurocrineNBIX80.95-4.95
NewOrientalEducEDU116.86-9.83
tNewResidInvtNRZ11.61-2.14
tNY CmntyBcpNYCB9.69 -0.57
NYTimes A NYT31.68-2.16
tNewellBrandsNWL11.30-2.33Net
Stock Sym CloseChg
Newmont NEM44.44 -1.58
tNewsCorp ANWSA9.22 -0.87
tNewsCorp BNWS9.42 -0.93
NextEraEnergyNEE208.89-32.37
tNielsenHoldingsNLSN13.64-1.78
tNike NKE74.20-9.80
tNiSource NI 24.02-3.08
tNokia NOK2.61 -0.52
NomuraHoldingsNMR3.60 -0.42
tNordson NDSN116.64-17.16
tNorfolkSouthernNSC133.50-17.86
tNorthernTrustNTRS63.04-7.73
NorthropGrumNOC290.50-27.35
tNortonLifeLockNLOK17.26 -0.59
tNovartis NVS74.07-8.07
NovoNordiskNVO53.42-4.47
Novocure NVCR67.38 ...
NuanceCommsNUAN17.89-1.27
tNucor NUE31.77-3.66
tNutrien NTR27.97-4.03
NVIDIA NVDA216.31-30.16
OPQ
tOGE EnergyOGE32.11-1.92
tONEOK OKE28.46-7.48
tOReillyAutoORLY330.29-44.06
tOccidentalPetrolOXY11.89 0.09
Okta OKTA106.08-8.67
OldDomFreightODFL167.38-12.62
tOldRepublic ORI16.63-1.43
tOmegaHealthcareOHI24.86-6.58
tOmnicom OMC56.55-5.67
tON Semi ON 12.93-2.14
tOpenText OTEX33.53-4.13
tOracle ORCL39.80-4.92
tOrange ORAN10.74-1.24
tOrix IX 64.69-7.31
tOwensCorningOC 40.16-3.71
PG&E PCG9.06 -2.98
tPNC Fin PNC94.72-7.22
tPOSCO PKX33.91-2.80
tPPD PPD21.65-4.11
tPPG Ind PPG89.90-7.07
tPPL PPL26.63-2.62
tPRA HealthSciPRAH80.32-8.36
tPTC PTC54.17-5.53
tPaccar PCAR59.21-3.28
tPackagingCpAmPKG77.42-7.16
tPagSeguroDigPAGS20.93-5.01
tPaloAltoNtwksPANW140.55-16.98
tParkerHannifinPH 130.40-17.26
tPaychex PAYX66.46-8.22
PaycomSoftwarePAYC191.98-28.70
Paylocity PCTY96.60-12.34
tPayPal PYPL96.96-6.94
tPearson PSO6.61 -0.33
PegasystemsPEGA69.61-9.95
tPeloton PTON19.51-2.49
tPembinaPipelinePBA18.78-4.85
tPentair PNR33.67-2.73
Penumbra PEN168.89-7.97
tPeople'sUtdFinPBCT11.21-1.28
tPepsiCo PEP115.34-14.41
tPerkinElmerPKI70.46 -2.38
tPerrigo PRGO40.66-5.38
tPetroChina PTR31.22-3.20
tPetroleoBrasilPBR5.45 -1.40
tPetroleoBrasilAPBR.A5.18 -1.45
tPfizer PFE30.02-2.15
PhilipMorris PM72.25-7.59
tPhillips66 PSX46.40-8.75
tPilgrimPridePPC17.11-1.29
Pinduoduo PDD32.81-2.25
tPinnacleWestPNW80.10-9.45
tPinterest PINS13.31-2.14
tPioneerNatRscsPXD60.68-9.56
tPlainsAllAmPipePAA6.36 -2.10
Pool POOL186.93-20.42
tPortlandGenElecPOR45.38-8.71
tPostHoldingsPOST80.95-7.95
tPrincipalFin PFG30.98-4.94
Procter&GamblePG 101.84-9.75
Progressive PGR69.62-5.49
tPrologis PLD70.18 -3.51
tProofpointPFPT91.12-12.17
tProsperityBcshsPB 49.80 -1.01
tPrudentialFinPRU46.31-11.66
tPrudential PUK22.82-3.74
tPublicServiceEntPEG44.59-4.16
tPublicStoragePSA201.51-18.93
PulteGroupPHM30.49-4.73
Qiagen QGEN39.72 -1.38
Qorvo QRVO76.82-12.45
QualcommQCOM67.02-7.60
tQuantaServicesPWR29.61-2.93
QuestDiag DGX90.41-9.32
RS
tRELX RELX19.27-2.42
RPM RPM59.77-3.72
tRalphLaurenRL 79.67-11.00
tRaymondJamesRJF60.81-6.65
tRaytheon RTN144.11-12.64
RealPage RP 52.95-5.30
tRealtyIncomeO 67.74-5.82
ReataPharmRETA147.20-10.66
tRegencyCtrsREG51.64-3.71
RegenPharmREGN431.89-32.81
tRegionsFin RF 9.46 -1.23
tReinsGrp RGA83.05-13.72
tRelianceSteelRS 86.05-8.81
RenaissanceReRNR144.69-10.92
Repligen RGEN89.28 -1.72
RepublicSvcsRSG79.59-11.69
ResMed RMD136.12-17.49
tRestaurantBrandsQSR42.73-5.07
RexfordIndlRealtyREXR39.58-3.25
tReynoldsCnsmrREYN25.07-3.31
RingCentral RNG179.81-19.53
tRioTinto RIO38.86-3.85Net
Stock Sym CloseChg
tRobertHalf RHI 43.56-2.95
Rockwell ROK149.59-9.50
tRogersComm BRCI37.66-5.75
Roku ROKU78.81-11.82
Rollins ROL34.37-4.06
tRoperTech ROP290.94-32.15
RossStoresROST91.35-7.21
tRoyalBkCanadaRY 57.18-6.73
tRoyalBkScotlandRBS3.27 -0.28
tRoyalCaribbeanRCL30.27-14.10
tRoyalDutchARDS.A29.33-5.16
tRoyalDutchBRDS.B28.81-4.93
tRoyalGold RGLD80.89-7.13
Ryanair RYAAY64.77-4.33
tSAP SAP101.44-11.18
S&P GlobalSPGI221.46-18.90
SBA CommSBAC263.96-10.74
tSEI InvestmentsSEIC46.14-4.66
SINOPEC SHI25.55 -1.16
tSK TelecomSKM18.39-1.43
tSLGreenRealtySLG60.00-7.99
tSS&C TechSSNC42.51-3.55
tStoreCapitalSTOR26.15-2.46
tSVB Fin SIVB136.96-11.79
Salesforce.comCRM140.59-13.98
Sanofi SNY40.87-3.92
tSantanderConsSC 18.60-2.01
SareptaTherapSRPT94.19-8.64
SchlumbergerSLB14.42-2.96
tSchwabC SCHW28.43-4.00
ScottsMiracleGroSMG92.91-11.33
Sea SE 41.63-6.39
tSeagate STX44.55 -0.78
SeattleGeneticsSGEN97.01-7.50
tSempraEnergySRE104.27-18.68
tSensataTechsST 33.17-2.95
ServiceCorp SCI42.39-4.50
ServiceNowNOW262.12-28.51
tShawComm BSJR13.93-1.80
SherwinWilliamsSHW482.64-37.50
tShinhanFin SHG22.73-2.32
Shopify SHOP377.78-44.53
tSignatureBankSBNY91.18-9.68
tSimonPropertySPG83.49-18.01
SiriusXM SIRI5.56 -0.49
Skyworks SWKS80.55-9.29
SlackTech WORK21.35-2.27
tSmartsheetSMAR36.81 -1.59
tSmithAO AOS38.73 -1.24
tSmith&NephewSNN34.16-4.57
tSmucker SJM99.27-6.32
tSnap SNAP10.42 -0.39
tSnapOn SNA118.82-10.64
SolarEdgeTechSEDG90.72-15.39
tSolarWinds SWI14.65-2.06
tSonocoProductsSON44.27-3.41
Sony SNE52.57-5.22
tSouthern SO 52.19-5.99
tSoCopper SCCO26.58-4.95
tSouthwestAirLUV36.07-6.42
tSplunk SPLK105.01-15.73
Spotify SPOT126.99-8.07
Sprint S 7.73 -1.12
tSquare SQ 53.57-8.87
tStanleyBlackDckSWK104.74-17.44
tStarbucks SBUX62.10-6.20
StarsGroup TSG16.89-3.87
tStarwoodPropSTWD17.15-3.08
tStateStreet STT48.12-6.07
tSteelDynamicsSTLD18.74-2.41
Stericycle SRCL49.06 -2.50
Steris STE131.06-14.19
STMicroelecSTM19.52-3.35
StoneCo STNE30.22-6.12
tStryker SYK154.25-21.37
tSumitomoMitsSMFG4.90 -0.63
SunComms SUI 142.34-11.00
tSunLifeFinancialSLF31.10-5.81
tSuncorEnergySU 14.83-4.05
tSuzano SUZ6.05 -1.35
tSynchronyFinSYF21.67-2.82
SyneosHealthSYNH47.22-10.08
Synnex SNX86.10-14.90
Synopsys SNPS119.15-12.59
tSysco SYY43.51-11.64
TUV
TAL EducationTAL51.01 -2.65
tTC Energy TRP35.98-9.94
tTD AmeritradeAMTD28.68-4.64
tTE ConnectivityTEL67.60-5.39
tTelus TU 29.68-4.71
TFS Fin TFSL17.29-1.50
TIM Part TSU13.63-2.65
tTJX TJX49.36-6.25
T-MobileUSTMUS76.76-9.69
tTRowePriceTROW91.73-13.79
TaiwanSemi TSM48.69-3.55
TakeTwoSoftwareTTWO108.36-10.69
tTakedaPharmTAK15.09-2.06
tTapestry TPR15.01-2.56
Target TGT92.62-12.96
TechData TECD131.24-7.21
tTeckRscsBTECK7.38 -0.78
TeladocHealthTDOC118.80-18.60
TeledyneTechTDY274.25-25.58
Teleflex TFX297.71-44.37
tEricsson ERIC6.22 -0.90
tTelefonicaBrasVIV 10.13-1.24
tTelefonica TEF4.42 -0.47
tTelekmIndonesiaTLK21.30-1.83
10xGenomicsTXG59.60 -1.16
tTenaris TS 10.47-1.72
Teradyne TER49.83-5.05
Tesla TSLA560.55-73.68
TevaPharmTEVA7.80 -1.21
tTexasInstrumentsTXN97.53-8.97
tTextron TXT25.06-5.16
ThermoFisherSciTMO284.32-5.06
ThomsonReutersTRI61.44-7.48Net
Stock Sym CloseChg
t3M MMM133.58-13.66
Tiffany TIF127.48-2.95
tToro TTC66.52 -3.05
tTorontoDomBkTD 37.41-4.71
tTotal TOT29.11-5.40
tToyotaMotorTM112.20-10.59
tTractorSupply TSCO76.51-6.79
TradeDesk TTD192.65-31.29
Tradeweb TW 43.23-5.40
TraneTech TT 96.33-10.14
tTransDigm TDG407.01-55.16
TransUnion TRU72.48-7.44
tTravelers TRV102.18-10.42
Trex TREX79.30-7.92
tTrimble TRMB27.05-6.18
tTrip.com TCOM25.91-1.64
tTruistFinl TFC30.22-3.44
TurkcellIletismTKC5.00 -0.40
tTwilio TWLO78.34-8.67
tTwitter TWTR26.78-4.52
TylerTech TYL274.71-13.71
tTysonFoods TSN51.80-6.75
tUBS Group UBS8.29 -1.19
tUDR UDR41.27-3.25
tUGI UGI 30.01-2.42
tUS Foods USFD20.04-6.21
tUber UBER22.61-3.63
Ubiquiti UI 113.45-16.05
tUltaBeautyULTA198.54-22.67
tUnderArmour CUA 8.75 -1.24
tUnderArmour AUAA9.69 -1.69
tUnilever UN 47.43-4.33
tUnilever UL 48.66-3.81
tUnionPacificUNP132.05-9.51
tUnitedAirlinesUAL37.08-12.26
UnitedMicroUMC2.28 -0.07
tUPS B UPS86.17 -1.82
tUnitedRentalsURI83.23-16.49
tUS Bancorp USB31.61-4.60
tUnitedTechUTX102.50-5.01
UnitedHealthUNH250.41-27.37
tUnivDisplayOLED140.47-7.43
tUniversalHealthBUHS99.80-10.34
tVEREIT VER6.29 -1.17
tVF VFC55.35-7.37
tVICI Prop VICI16.23-4.39
tVailResortsMTN145.24-10.38
tVale VALE7.16 -1.34
tValeroEnergyVLO43.96-10.46
tVarianMed VAR104.25-8.79
VeevaSystemsVEEV133.21-11.17
tVentas VTR27.37-10.59
tVeriSign VRSN165.67-12.36
VeriskAnalyticsVRSK139.49-11.92
tVerizon VZ 51.20-3.63
VertxPharmVRTX204.06-16.28
tViacomCBS AVIACA20.51-3.37
tViacomCBS BVIAC16.14-3.66
Vipshop VIPS15.01-1.12
Visa V 160.08-12.87
tVistraEnergyVST14.55-3.24
tVMware VMW97.85-8.16
tVodafone VOD13.40-1.57
tVornadoRealtyVNO42.66-4.79
tVoyaFinancialVOYA40.56-5.24
tVulcanMatlsVMC107.12-10.49
WXYZ
WABCO WBC132.11-1.38
WEC EnergyWEC91.64-5.81
tWEX WEX115.86-19.96
tW.P.Carey WPC67.61-8.40
tWPP WPP35.76-5.00
tWabtec WAB53.27-2.85
tWalgreensBootsWBA41.02-5.05
Walmart WMT104.05-10.38
tWasteConnectionsWCN83.89-9.84
WasteMgt WM97.74-12.23
tWaters WAT167.05-17.05
Watsco B WSOB159.51-10.25
Watsco WSO153.95-10.94
Weibo WB 36.61-3.17
tWellsFargoWFC27.20-5.13
tWelltower WELL45.95-10.54
WestPharmSvcsWST142.76-5.07
WesternDigitalWDC39.11-6.03
WesternUnionWU20.68 -1.05
tWestlakeChemWLK31.94-6.49
tWestpacBankingWBK10.65-1.75
tWestRock WRK22.08-4.15
tWeyerhaeuserWY18.66-3.80
WheatonPrecMetWPM26.52 -1.20
tWhirlpool WHR102.79-7.70
Williams WMB13.29-2.33
tWillisTowersWLTW172.80-15.45
tWipro WIT2.88 -0.26
tWix.com WIX104.72-10.26
tWoodwardWWD74.57-10.27
tWooriFin WF19.57-2.02
tWorkday WDAY131.29-10.74
tWynnResortsWYNN68.02-12.85
tXP XP 17.71-5.53
tXPO LogisticsXPO55.52-4.30
XcelEnergy XEL61.29-5.10
tXerox XRX23.90-3.94
tXilinx XLNX68.98-4.69
tXylem XYL64.82-8.42
Yandex YNDX32.12-3.75
tYumBrandsYUM78.45 -2.52
YumChina YUMC39.24-2.54
ZTO ExpressZTO25.89-1.61
tZebraTechZBRA161.51-29.79
tZendesk ZEN60.17-5.53
Zillow C Z 35.53-5.96
Zillow A ZG 35.14-6.17
tZimmerBiometZBH102.03-9.16
tZionsBancorpZION27.60-2.35
Zoetis ZTS120.28-9.99
ZoomVideoZM109.47-0.83
tZscaler ZS 39.50-3.38
Zynga ZNGA6.04 -0.65Biggest 1,000 Stocks|WSJ.com/stocks
Dividend Changes
Dividend announcements from March 12.
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Stocks
Direxion Daily En Bull 3x ERX 1:10 /Mar24
Direxion NatGas Bull 3x GASL 1:100 /Mar24
Direxion S&P Oil & Gas GUSH 1:40 /Mar24
Foreign
GFL Environmental Un GFLU ... .8333 Jun15 /Jun01
GFL Environmental Un GFLU ... .75 Q Sep15 /Sep01
Itau CorpBanca ADR ITCB 2.8 .13352 A Mar30 /Mar20
Itau Unibanco Holding ADR ITUB 1.1 .00321 M May14 /Apr02
Shaw Communications B SJR 6.5 .07183 Mar30 /Mar13
Special
Alaska Communications ALSK ... .09 Jun18 /Apr20
Brookfield REIT Pfd A BPYUP 7.4 .39844 Apr01 /Mar15
Northern Trust Pfd. E NTRSO 5.2 .47653 Apr01 /Mar15
Popular Cap Tr II 6.125% BPOPM 6.4 .1276 Apr01 /Mar15
Valley Natl Bncp Pfd. A VLYPP 7.6 .39063 Mar30 /Mar13
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and
ratio; SO: spin-off.
MARKETS
shock going the other way,”
said Saad Rahim, chief econo-
mist at commodities trader
Trafigura. “This virus is di-
rectly affecting travel and
movement in a way we’ve not
really seen before.”
Global oil inventories will
expand by nearly 1.4 billion
barrels between this monthand August 2021, analysts at
Standard Chartered estimate.
This number of barrels con-
tains enough oil to fill 88,000
Olympic swimming pools,
which would stretch from New
York to San Francisco if they
were lined up in a row.
Oil prices took another
hammering Thursday, afterPresident Trump on Wednes-
day announced a 30-day ban
on some travel from Europe
into the U.S. Brent crude, the
global benchmark, dropped
7.2% to $33.22 a barrel, while
U.S. crude futures fell 4.5% to
$31.50 a barrel. Both bench-
marks have lost almost half
their value in 2020, with muchof the drop coming in the past
week.
“Markets are screaming for
OPEC not to flood the mar-
kets,” said Hakan Kaya, who
manages commodity invest-
ments for Neuberger Bermann.
“The signal is loud and clear to
OPEC and U.S. producers: Just
don’t bring the additional bar-
rels of crude oil—it’s not
needed.”
The change in pricing of oil
in futures markets represents a
major shift into what traders
call contango, in which traders
can buy cheap oil today and
lock in a higher price for sell-
ing at a later date. Buyers and
sellers of oil use futures, a type
of contract, to lock in prices,
protecting them against swings
that take place between sign-
ing a deal and exchanging the
crude.
“The textbook reason for
why you get this steep con-
tango is that you have to in-
centivize people producing oil
to store the oil now, as op-
posed to sending it out into
the market,” said Michael
Haigh, head of commodities
strategy at Société Générale.The shifting structure of the
oil market is likely to create
new winners and losers.
Shipowners are one possible
beneficiary. The cost of char-
tering vessels used to trans-
port crude has surged, pushing
the Baltic Dirty Tanker index
up 38% this week.
“What we have started to
see is owners pricing in the
risk of freight rates moving up
and the potential for floating
storage too,” said Claire Grier-
son, head of tanker research at
shipping brokers Simpson
Spence Young.
The oil market has been
struggling with excess supply
since long before the outbreak
of the coronavirus. OPEC cut
its forecast for demand growth
in a monthly report this week,
the seventh time it has done so
in the space of 10 months.
“Even in December, we
knew that this year’s supply
was going to overrun demand,”
said Marwan Younes, chief in-
vestment officer at Massar
Capital Management, a New
York-based hedge fund. “It’s
gone from bad, to very bad, to
extraordinarily bad.” he said.Energy markets are flashing
a warning: The world is swim-
ming in crude oil, and the glut
won’t drain away soon.
Twin shocks—the coronavi-
rus pandemic and the break-
down of Russia’s partnership
with the Organization of the
Petroleum Exporting Coun-
tries—threaten to flood the
market with cheap oil at a time
when demand is falling.
That has caused the rela-
tionship between oil prices at
different dates, a closely
watched barometer of the bal-
ance between supply and de-
mand, to indicate a severe sur-
plus of oil is imminent. On
Thursday it cost around $33 to
buy a barrel of Brent crude for
next month, $8 less than it
cost to buy a barrel for April
2021.
This gauge was last as ex-
treme in early 2015, when oil
production was soaring in the
U.S.
“This is a once-in-history
demand shock being met by a
once-in-a-generation supply
BYJOEWALLACE
ANDDAVIDHODARI
Plunging Oil Markets Point to Extreme Oversupply
GapbetweenpriceofBrent-crudefutures
thatexpirethismonthandinayear’stimeSources: Refinitiv (crude); FactSet (index)*Contango suggests supply is overrunning demand.10–15–10–505%2011 ’12 ’13 ’14 ’15 ’16 ’17 ’18 ’19 ’20BalticDirtyTankerIndex10507508008509009501000Feb. MarchRussia-OPEC
partnershipsplitsU.S.outputsparksdeepcontango*