The Wall Street Journal - 07.03.2020 - 08.03.2020

(Elliott) #1

B8| Saturday/Sunday, March 7 - 8, 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.
March 2.5790 2.5790 2.5465 2.5730–0.0095 3,457
May 2.5700 2.5770 2.5320 2.5605–0.0125 141,206
Gold(CMX)-100 troy oz.; $ per troy oz.
March 1670.80 1686.20 1647.20 1670.80 4.40 136
April 1673.10 1692.80s 1642.40 1672.40 4.40 446,525
June 1676.90 1696.50 1646.20 1676.10 4.10 142,729
Aug 1680.30 1698.30 1650.00 1679.30 3.80 35,049
Dec 1683.60 1703.60 1657.70 1683.00 2.60 34,919
Feb'21 1690.90 1700.50 1665.90 1685.10 2.00 11,788
Palladium(NYM)- 50 troy oz.; $ per troy oz.
March 2551.10 2571.10 2551.10 2456.90–30.20 24
June 2454.10 2550.00 2378.30 2439.20–30.20 11,355
Sept 2400.00 2510.30 2363.80 2426.30–29.30 1,177
Platinum(NYM)-50 troy oz.; $ per troy oz.
March 895.30 30.70 2
April 866.20 905.90 855.20 896.40 30.70 58,877
Silver(CMX)-5,000 troy oz.; $ per troy oz.
March 17.460 17.485 17.000 17.214–0.128 770
May 17.450 17.575 17.015 17.263–0.130 141,675
Crude Oil, Light Sweet(NYM)-1,000 bbls.; $ per bbl.
April 46.09 46.38 t 41.05 41.28 –4.62 392,112
May 46.22 46.53 t 41.29 41.51 –4.55 263,380
June 46.36 46.69 t 41.57 41.77 –4.44 241,916
July 46.50 46.76 t 41.88 42.04 –4.30 154,011
Sept 46.75 46.76 t 42.49 42.64 –3.90 119,580
Dec 47.07 47.28 t 43.41 43.56 –3.28 250,707
NY Harbor ULSD(NYM)-42,000 gal.; $ per gal.
April 1.4917 1.4993 t 1.3783 1.3852–.1033 115,242
May 1.4882 1.4952 t 1.3781 1.3821–.1025 71,170
Gasoline-NY RBOB(NYM)-42,000 gal.; $ per gal.
April 1.5189 1.5216 t 1.3840 1.3890–.1328 124,916
May 1.5072 1.5072 t 1.3770 1.3811–.1255 79,319
Natural Gas(NYM)-10,000 MMBtu.; $ per MMBtu.
April 1.767 1.767 1.705 1.708 –.064 403,468
May 1.803 1.804 1.745 1.748 –.065 242,992
June 1.866 1.870 1.814 1.816 –.060 83,427
July 1.944 1.952 1.900 1.902 –.053 107,163
Sept 1.985 2.000 1.950 1.952 –.050 110,806
Oct 2.031 2.037 1.995 1.996 –.051 113,769


AgricultureFutures
Corn(CBT)-5,000 bu.; cents per bu.
March 383.75 385.50 377.00 377.25 –7.25 2,797
May 381.00 382.75 375.00 376.00 –5.75 590,316
Oats(CBT)-5,000 bu.; cents per bu.
March 263.25 264.25 t 263.25 261.75 –2.25 7
May 270.50 272.00 266.50 268.25 –2.25 3,212
Soybeans(CBT)-5,000 bu.; cents per bu.
March 890.75 892.00 880.50 883.25 –5.75 556
May 898.75 899.75 888.50 891.25 –5.75 337,726
Soybean Meal(CBT)-100 tons; $ per ton.
March 302.80 302.80 300.10 301.30 .90 511
May 305.10 305.90 303.70 305.10 1.20 190,360
Soybean Oil(CBT)-60,000 lbs.; cents per lb.
March 29.08 29.08 28.30 28.48 –.62 646
May 29.39 29.49 28.53 28.75 –.64 192,645
Rough Rice(CBT)-2,000 cwt.; $ per cwt.
March 1310.00 1310.00 t1282.00 1288.00–15.00 62
May 1312.00 1312.00 t1288.00 1291.00–19.50 10,543
Wheat(CBT)-5,000 bu.; cents per bu.
March 520.00 522.75 t 516.25 521.25 –3.00 165
May 518.00 520.75 t 510.00 515.75 –3.00 190,645
Wheat(KC)-5,000 bu.; cents per bu.
March 458.00 458.00 445.00 439.25 ...26


Futures Contracts Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen


May 446.50 447.75 440.50 446.25 ... 129,353
Cattle-Feeder(CME)-50,000 lbs.; cents per lb.
March 132.450 132.875 130.300 130.700–2.925 4,194
April 132.575 132.675 t129.225 130.050–3.600 16,084
Cattle-Live(CME)-40,000 lbs.; cents per lb.
April 107.250 108.175 t105.650 105.750–2.900 119,982
June 101.500 102.500 t 99.875 100.025–2.625 107,637
Hogs-Lean(CME)-40,000 lbs.; cents per lb.
April 65.000 66.375 65.000 65.925 .550 96,874
June 78.950 80.200 78.650 79.750 .375 64,657
Lumber(CME)-110,000 bd. ft., $ per 1,000 bd. ft.
March 406.70 406.70 394.10 400.40 –7.10 181
May 396.70 397.40 t 383.70 383.70–18.00 2,110
Milk(CME)-200,000 lbs., cents per lb.
March 16.37 16.42 16.35 16.37 ... 2,875
April 16.06 16.08 15.96 16.03 –.03 2,771
Cocoa(ICE-US)-10 metric tons; $ per ton.
March 2,752 2,752 2,749 2,702 18 13
May 2,590 2,597 2,556 2,561 –36 117,108
Coffee(ICE-US)-37,500 lbs.; cents per lb.
March 105.60 106.20 105.60 105.60 –4.25 711
May 112.30 114.00 106.15 107.40 –3.95 100,163
Sugar-World(ICE-US)-112,000 lbs.; cents per lb.
May 13.52 13.52 t 12.95 13.02 –.40 428,375
July 13.45 13.48 t 12.97 13.02 –.37 266,995
Sugar-Domestic(ICE-US)-112,000 lbs.; cents per lb.
May 27.51 27.51 27.50 27.60 –.30 1,961
July 27.73 27.75 27.70 27.68 –.02 2,409
Cotton(ICE-US)-50,000 lbs.; cents per lb.
March 62.97 62.97 62.97 62.97 –.56 29
May 63.01 63.27 62.35 62.79 –.56 104,768
Orange Juice(ICE-US)-15,000 lbs.; cents per lb.
March 103.15 103.15 103.15 103.15 –.55 249
May 97.00 97.75 96.60 96.70 –.55 13,989
InterestRateFutures
Ultra Treasury Bonds(CBT)- $100,000; pts 32nds of 100%
March 214-180 224-290 210-300 224-04013-27.0 8,250
June 212-040 226-240 211-220 225-06014-04.01,154,199
Treasury Bonds(CBT)-$100,000; pts 32nds of 100%
March 175-110 181-290 175-020 180-310 6-01.0 15,269
June 174-020 180-190 173-240 179-220 6-01.01,211,513
Treasury Notes(CBT)-$100,000; pts 32nds of 100%
March 136-255 138-155 136-225 138-015 1-09.0 26,334
June 136-200 138-120 136-150 137-295 1-12.53,821,313
5 Yr. Treasury Notes(CBT)-$100,000; pts 32nds of 100%
March 123-222 124-082 123-112 123-312 18.5 52,208
June 123-277 124-257 123-252 124-150 19.04,511,735
2 Yr. Treasury Notes(CBT)-$200,000; pts 32nds of 100%
March 109-147 109-255 109-137 109-213 6.1 63,034
June 109-196 110-000 109-191 109-268 6.33,199,981
30 Day Federal Funds(CBT)-$5,000,000; 100 - daily avg.
March 99.0450 99.1800s 99.0400 99.1225 .0875 253,007
April 99.3550 99.5650s 99.3450 99.4900 .1550 390,261
10 Yr. Del. Int. Rate Swaps(CBT)-$100,000; pts 32nds of 100%
March 112-045 112-230 110-260 111-300 1-15.5 103,789
June 104-195 105-125 103-060 104-205 1-17.5 308
Eurodollar(CME)-$1,000,000; pts of 100%
March 99.0250 99.2300s 99.0050 99.0650 .01001,490,709
June 99.2800 99.4950s 99.2700 99.3800 .05001,604,447
Sept 99.3800 99.5700s 99.3750 99.4700 .06001,385,778
Dec 99.3650 99.5400s 99.3650 99.4350 .04501,231,720
CurrencyFutures
Japanese Yen(CME)-¥12,500,000; $ per 100¥
March .9425 .9529s .9408 .9510 .0107 169,217

June .9458 .9563s .9441 .9543 .0107 16,286
Canadian Dollar(CME)-CAD 100,000; $ per CAD
March .7457 .7475 .7441 .7448–.0001 142,850
June .7456 .7472 .7439 .7446–.0001 20,926
British Pound(CME)-£62,500; $ per £
March 1.2961 1.3055 1.2951 1.3018 .0070 180,025
June 1.2976 1.3066 1.2966 1.3030 .0066 30,953
Swiss Franc(CME)-CHF 125,000; $ per CHF
March 1.0586 1.0737s 1.0569 1.0682 .0133 46,998
June 1.0636 1.0786s 1.0621 1.0732 .0132 4,770
Australian Dollar(CME)-AUD 100,000; $ per AUD
March .6614 .6658 .6586 .6640 .0046 214,399
June .6620 .6657 .6586 .6639 .0043 15,504
Mexican Peso(CME)-MXN 500,000; $ per MXN
March .05027 .05041 t .04899 .04951–.00069 221,707
June .04969 .04969 t .04830 .04880–.00070 10,652
Euro(CME)-€125,000; $ per €
March 1.1239 1.1361s 1.1216 1.1322 .0115 581,073
June 1.1285 1.1401s 1.1262 1.1364 .0113 74,302

IndexFutures
Mini DJ Industrial Average(CBT)-$5 x index
March 26143 26282 25193 25789 –271 86,844

June 26173 26181 25080 25667 –285 2,916
S&P 500 Index(CME)-$250 x index
March 3021.40 3036.30 2896.00 2964.10–51.40 78,868
June 3004.00 3004.00 t2904.00 2953.80–52.60 174
Mini S&P 500(CME)-$50 x index
March 3024.25 3037.00 2898.00 2964.00–51.502,863,349
June 3015.25 3028.00 2887.75 2953.75–52.75 188,094
Mini S&P Midcap 400(CME)-$100 x index
March 1828.90 1836.30 t1753.90 1795.70–33.30 71,809
June 1780.00 1827.20 t1749.80 1790.10–33.40 123
Mini Nasdaq 100(CME)-$20 x index
March 8677.00 8726.50 8310.50 8503.25–145.50 198,929
June 8681.75 8722.00 8304.50 8495.00–150.25 13,486
Mini Russell 2000(CME)-$50 x index
March 1479.50 1485.40 t1414.40 1444.60–32.00 469,953
June 1474.30 1480.70 t1410.80 1440.70–32.70 7,163
Mini Russell 1000(CME)-$50 x index
March 1621.10 1648.00 1602.80 1640.70–32.60 8,203
U.S. Dollar Index(ICE-US)-$1,000 x index
March 96.65 96.66 t 95.69 95.93 –.86 37,805
June 96.48 96.48 t 95.54 95.79 –.80 2,355

Source: FactSet

Bonds|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

1.125 U.S. (^2) 0.492t l 0.601 1.459 2.520
1.500 10 0.709t l 0.915 1.643 2.691
2.000 Australia 2 0.400t l 0.425 0.802 1.669 -9.3 -17.6 -85.1
2.500 10 0.686t l 0.786 1.103 2.108 -2.3 -13.0 -58.2
0.000 France (^2) -0.720s l -0.747 -0.603 -0.445 -121.3 -134.8 -296.5
0.000 10 -0.359t l -0.341 -0.113 0.514 -106.8 -125.7 -217.7
0.000 Germany 2 -0.858t l -0.851 -0.633 -0.543-135.0 -145.2 -306.3
0.000 10 -0.712t l -0.685 -0.366 0.129-142.1 -160.1 -256.2
1.200 Italy 2 0.041s l -0.050 -0.196 0.473 -45.1 -65.1 -204.7
1.350 10 1.072s l 1.070 0.968 2.615 36.4 15.4 -7.5
0.100 Japan 2 -0.306t l -0.252 -0.130 -0.145 -79.8 -85.3 -266.6
0.100 10 -0.146t l -0.111 -0.015 -0.004 -85.4 -102.6 -269.5
0.050 Spain 2 -0.455t l -0.454 -0.410 -0.210 -94.8 -105.5 -273.0
0.500 10 0.206t l 0.214 0.303 1.117 -50.3 -70.1 -157.4
0.500 U.K. (^2) 0.089t l 0.159 0.487 0.736 -40.3 -44.2 -178.4
4.750 10 0.238t l 0.336 0.611 1.228 -47.1 -58.0 -146.3
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 ($) % chg
Daimler Finance North AmericaDAIGR 3.350 Feb. 22, ’23 99 –37 n.a. ... ...
Eni SpA ENIIM 4.000 Sept. 12, ’23 125 –19 n.a. ... ...
LYB International Finance LYB 4.000 July 15, ’23 106 –18 90 ... ...
Schlumberger Investment S.A.SLB 2.400 Aug. 1, ’22 64 –11 73 ... ...
Royal Bank of Canada RY 2.800 April 29, ’22 52 –8 52 72.69 –2.18
Zoetis ZTS 3.250 Feb. 1, ’23 63 –8 50 137.05 –1.80
Apple AAPL 2.200 Sept. 11, ’29 74 –7 71 289.03 –1.33
...And spreads that widened the most
Citigroup C 5.875 March 27, ’49 453 142 420 61.28 –3.48
Deutsche Bank AG DB 7.500 April 30, ’49 687 140 601 7.59 –2.06
Expedia EXPE 3.800 Feb. 15, ’28 370 114 235 91.85 0.37
Energy Transfer Operating ETP 6.750 Jan. 22, ’49 735 85 653 ... ...
Apache APA 4.750 April 15, ’43 421 73 350 20.70 –14.95
Williams WMB 4.850 March 1, ’48 365 71 283 17.45 –5.98
Occidental Petroleum OXY 6.600 March 15, ’46 440 69 344 26.86 –14.68
Marathon Petroleum MPC 4.750 Sept. 15, ’44 338 68 190 39.15 –5.00
High-yield issues with the biggest price increases...
Bond Price as % of face value Stock Performance
Issuer Symbol Coupon (%) Maturity Current One-day change Last week Close ($) % chg
United Airlines Holdings UAL 5.000 Feb. 1, ’24 96.500 4.50 101.250 52.10 0.99
Teva Pharmaceutical FinanceTEVA 3.650 Nov. 10, ’21 99.500 1.50 98.973 ... ...
Pacific Gas & Electric PCG 4.000 Dec. 1, ’46 104.500 1.30 102.000 ... ...
American Airlines AAL 3.750 March 1, ’25 84.188 1.19 92.524 15.97 –0.44
Kraft Heinz Foods KHC 7.125 Aug. 1, ’39 130.063 0.94 122.511 26.03 –2.33
Bacardi BACARD 4.700 May 15, ’28 116.787 0.91 n.a. ... ...
MDC Holdings MDC 6.000 Jan. 15, ’43 112.000 0.87 111.009 40.27 –2.21
Cornerstone Building Brands CNR 8.000 April 15, ’26 100.600 0.73 99.230 7.20 –6.98
...And with the biggest price decreases
SM Energy SM 6.750 Sept. 15, ’26 71.000 –11.13 82.000 3.82 –29.91
Laredo Petroleum LPI 9.500 Jan. 15, ’25 57.970 –11.03 72.250 0.70 –14.47
Oasis Petroleum OAS 6.250 May 1, ’26 52.000 –9.75 61.500 0.86 –32.28
Baytex Energy BTECN 8.750 April 1, ’27 85.500 –9.50 95.339 ... ...
Whiting Petroleum WLL 5.750 March 15, ’21 45.500 –9.25 59.000 1.33 –16.88
Range Resources RRC 4.875 May 15, ’25 61.000 –8.50 64.000 2.62 3.56
Valaris VAL 4.875 June 1, ’22 58.000 –8.50 n.a. 2.32 –21.62
Chesapeake Energy CHK 11.500 Jan. 1, ’25 40.250 –8.13 57.255 0.22 –6.06
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 March 6.
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Amount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Genl Dynamics GD 2.7 1.10 /1.02 Q May08 /Apr10
Saga Communications Cl A SGA 4.7 .32 /.30 Q Apr10 /Mar16
TTEC Holdings TTEC 1.5 .34 /.32 SA Apr16 /Apr01
Reduced
Amplify Energy AMPY 37.6 .10 /.20 Q Mar30 /Mar16
Horizon Tech Finance HRZN 9.6 .10 /.15 M May15 /Apr17
Initial
Crescent Capital BDC CCAP 10.3 .41 Apr15 /Mar31
Foreign
Arcos Dorados Holdings A ARCO 1.0 .05 Q Apr10 /Apr07
Arcos Dorados Holdings A ARCO 1.0 .03 Q Aug13 /Aug10
Canadian Natural Res CNQ 5.0 .3175 Q Apr01 /Mar20
Crescent Point Energy CPG 1.4 .0075 Q Apr01 /Mar15
GeoPark GPRK 1.1 .0413 Q Apr08 /Mar25
Pembina Pipeline PBA 5.5 .1569 M Apr15 /Mar25
Vedanta ADR VEDL 4.8 .19798 A 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 March 6, 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. 4.25 4.75 5.50 4.25
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 0.50 0.75 1.50 0.50
Secondarymarket
Fannie Mae
30-year mortgage yields
30 days 2.3982.731 3.953 2.386
60 days 2.4392.773 3.966 2.422
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 March 4, 2020.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
iShCoreUSAggBd AGG 117.86 0.74 4.9
iShSelectDividend DVY 92.79 –1.93–12.2
iShEdgeMSCIMinEAFEEFAV 70.13 –0.85 –5.9
iShEdgeMSCIMinUSAUSMV 64.18 –0.90 –2.2
iShEdgeMSCIUSAMomMTUM124.60 –1.38 –0.8
iShEdgeMSCIUSAQualQUAL 92.35 –1.46 –8.6
iShFloatingRateBd FLOT 50.91 0.10–0.0
iShGoldTr IAU 16.00 0.0610.3
iShiBoxx$InvGrCpBd LQD 134.27 0.70 4.9
iShiBoxx$HYCpBd HYG 85.05 –1.13 –3.3
iShIntermCorpBd IGIB 60.13 –0.10 3.7
iShJPMUSDEmgBd EMB115.30 –0.41 0.6
iShMBSETF MBB110.04 0.09 1.8
iShMSCI ACWI ACWI 72.23 –1.78 –8.9
iShMSCI EAFE EFA 61.75 –1.50–11.1
iShMSCI EAFE SC SCZ 53.90 –1.25–13.5
iShMSCIEmgMarketsEEM 40.13 –2.05–10.6
iShMSCIJapan EWJ 52.60 –0.96–11.2
iShNatlMuniBd MUB116.80 0.02 2.5
iShPfd&Incm PFF 36.36 –1.33 –3.3
Closing Chg YTD
ETF Symbol Price (%) (%)
CnsmrDiscSelSector XLY 114.65 –1.54 –8.6
CnsStapleSelSector XLP 61.54 –0.79 –2.3
FinSelSectorSPDR XLF 25.55 –3.40–17.0
FT ValDivFd FVD 33.23 –0.95 –7.8
HealthCareSelSect XLV 97.15 –0.53 –4.6
IndSelSectorSPDR XLI 72.45 –0.88–11.1
InvscQQQI QQQ208.02 –1.69 –2.2
InvscS&P500EW RSP102.82 –2.05–11.1
InvscS&P500LowVol SPLV56.73 –1.08 –2.8
iSh3-7YTreasuryBd IEI 131.94 0.37 4.9
iShCoreDivGrowth DGRO37.97 –1.38 –9.7
iShCoreMSCIEAFE IEFA 57.91 –1.41–11.2
iShCoreMSCIEM IEMG48.12 –1.96–10.5
iShCoreMSCITotInt IXUS 55.33 –1.43–10.6
iShCoreS&P500 IVV 298.70 –1.67 –7.6
iShCoreS&P MC IJH 180.01 –1.72–12.5
iShCoreS&P SC IJR 71.35 –1.79–14.9
iShS&PTotlUSStkMktITOT 66.88 –1.79 –8.0
Closing Chg YTD
ETF Symbol Price (%) (%)
Friday, March 6, 2020 iShRussell1000iShRussell1000Gwth IWFIWB169.21164.84 –1.54–1.78 –7.6–3.8
iShRussell1000Val IWD120.59 –1.93–11.6
iShRussell2000 IWM144.40 –1.98–12.8
iShRussell3000 IWV173.27 –1.87 –8.1
iShRussellMid-Cap IWR 53.56 –2.19–10.2
iShRussellMCValue IWS 82.67 –2.37–12.8
iShS&P500Growth IVW185.10 –1.79 –4.4
iShS&P500Value IVE 115.21 –1.78–11.4
iShShortCpBd IGSB 54.46 –0.07 1.5
iShShortTreaBd SHV110.87 0.03 0.4
iShTIPSBondETF TIP 122.54 0.67 5.1
iSh1-3YTreasuryBd SHY 86.20 0.12 1.9
iSh7-10YTreasuryBd IEF 120.40 1.02 9.2
iSh20+YTreasuryBd TLT 166.77 5.2023.1
iShRussellMCGrowth IWP142.72 –1.92 –6.5
iShUSTreasuryBdETFGOVT27.96 1.64 7.8
JPM UltShtIncm JPST50.59 ... 0.3
PIMCOEnhShMaturityMINT101.70 –0.05 0.1
SPDRBloomBar1-3MTBBIL 91.55 ... 0.1
SPDR Gold GLD157.55 0.0410.3
SchwabIntEquity SCHF30.01 –1.48–10.8
SchwabUS BrdMkt SCHB70.74 –1.76 –8.0
SchwabUS Div SCHD52.22 –1.68 –9.8
SchwabUS LC SCHX71.07 –1.78 –7.5
SchwabUS LC Grw SCHG89.74 –1.87 –3.4
Schwab US TIPs SCHP59.55 0.66 5.2
SPDR DJIA Tr DIA 258.85 –1.00 –9.2
SPDR S&PMdCpTr MDY328.26 –1.65–12.6
SPDR S&P 500 SPY297.46 –1.65 –7.6
SPDR S&P Div SDY 96.56 –1.16–10.2
TechSelectSector XLK 88.91 –2.11 –3.0
UtilitiesSelSector XLU 67.11 –0.81 3.9
VanEckGoldMiner GDX 29.41 –1.37 0.4
VangdInfoTech VGT235.83 –2.12 –3.7
VangdSC Val VBR116.40 –1.90–15.1
VangdSC Grwth VBK181.20 –2.23 –8.8
VangdDivApp VIG 117.48 –0.83 –5.8
VangdFTSEDevMk VEA 39.11 –1.46–11.2
VangdFTSE EM VWO40.11 –1.88 –9.8
VangdFTSE Europe VGK 51.95 –1.37–11.3
VangdFTSEAWxUS VEU 48.01 –1.52–10.7
VangdGrowth VUG176.47 –1.89 –3.1
VangdHlthCr VHT182.61 –0.90 –4.8
VangdHiDiv VYM 83.63 –1.54–10.8
VangdIntermBd BIV 92.22 0.35 5.7
VangdIntrCorpBd VCIT 94.65 –0.12 3.6
VangdLC VV 137.16 –1.71 –7.2
VangdMC VO 161.47 –2.37 –9.4
VangdMC Val VOE104.00 –2.41–12.7
VangdMBS VMBS53.96 –0.07 1.5
VangdRealEst VNQ 90.67 –1.72 –2.3
VangdS&P500ETF VOO273.19 –1.68 –7.6
VangdST Bond BSV 82.51 0.13 2.4
VangdSTCpBd VCSH82.24 –0.12 1.5
VangdSC VB 145.58 –2.01–12.1
VangdTotalBd BND 87.96 0.69 4.9
VangdTotIntlBd BNDX58.40 0.40 3.2
VangdTotIntlStk VXUS49.65 –1.49–10.8
VangdTotalStk VTI 150.59 –1.86 –8.0
VangdTotlWrld VT 73.50 –1.76 –9.2
VangdValue VTV106.17 –1.68–11.4
Closing Chg YTD
ETF Symbol Price (%) (%)
Exchange-Traded Portfolios|WSJ.com/ETFresearch
Largest 100 exchange-traded funds, latest session
MARKET DATA
Highs
AmerWaterWorksAWK 141.70 1.2
ArcturusTherap ARCT 19.00 -1.4
ArcusBiosci RCUS 20.40 0.3
Avista AVA 52.80 2.4
AzurePowerGlblAZRE 16.80 1.0
BankofAmPfdL BACpL1610.00 0.2
Centogene CNTG 16.64 3.2
CincinnatiBell CBB 16.05 3.2
CogentComm CCOI 87.58 0.2
CueBiopharma CUE 22.82 -7.9
EnvisionSolarWtEVSIW 6.62 4.2
EnvisionSolarIntlEVSI 12.85 1.8
FirstAmerFin FAF 66.78 2.0
FlyingEagleAcqnFEAC.U 10.48 4.0
GileadSciences GILD 80.40 5.4
GoresMetrop GMHIU 11.70 ...
HealthcareRealtyHR 37.97 0.6
HealthcareAmerHTA 34.22 0.4
InovioPharma INO 16.00 43.8
InsAcqnUn INSUU 10.99 ...
InterPrivate IPV.U 10.27 -0.2
InterPrivate IPV 9.90 0.3
IovanceBiotherapIOVA 38.92 6.8
LGL Systems UnDFNSU 10.55 1.9
LIVCapAcqn LIVK 9.92 0.2
MaidenHoldingsMHLD 1.24 23.8
MerchantsBncpPfdBMBINO 27.20 -1.0
MolecularTemp MTEM 19.12 -3.4
NanoStringTechNSTG 36.43 4.6
NeuBaseTherapNBSE 8.45 -2.6
Newmont NEM 52.50 0.5
OPKO Health OPK 2.91 12.6
PacGE pfH PCGpH 22.15 0.5
SyndaxPharm SNDX 12.27 0.2
TrilliumTherap TRIL 7.97 ...
VivintSmartHomeVVNT 29.22 13.4
WEC Energy WEC 105.43 0.6
ZTO Express ZTO 26.66 0.8
Lows
Aflac AFL 39.27 -1.9
AGCO AGCO 58.80 0.7
AGNC InvPfdC AGNCN 25.12 -1.2
AHBeloA AHC 2.28 -3.8
AMC Ent AMC 4.37 -7.4
AMC Networks AMCX 26.17 -0.1
ANGI HomesvcsANGI 6.11 -4.4
ANI Pham ANIP 41.56 -0.9
ARKRestaurantsARKR 18.51 -4.9
ASGN ASGN 44.05 -2.7
AveoPharma AVEO 4.20 -6.6
AXIS Capital AXS 53.86 -2.2
AZZ AZZ 34.18 -1.5
Aaron's AAN 34.21 -3.1
Abercrombie&FitchANF 11.02 -3.2
AbraxisPetrol AXAS 0.15 -24.1
AcaciaResearch ACTG 2.19 -0.9
AdamsRes AE 28.07 -1.2
AdvanceAuto AAP 121.51 0.8
AdvanSix ASIX 11.94 -12.5
Aegon AEG 3.03 -3.4
AeriePharm AERI 14.87 -10.2
AffiliatedMgrs AMG 67.21 -0.3
52-Wk %
Stock Sym Hi/Lo Chg
AgeX Therap AGE 1.01 -5.6
Airgain AIRG 7.61 -1.3
Akazoo SONG 3.76 -6.4
AlaskaAir ALK 41.40 4.0
AlbanyIntl AIN 62.77 ...
Alcoa AA 10.80 -7.4
AldeyraTherap ALDX 3.38 -1.4
AlerusFinancial ALRS 18.26 -3.0
Alexander&BaldwinALEX 16.68 -0.9
AlexionPharm ALXN 89.31 -2.3
AlleghenyTechsATI 15.28 -4.8
AllegianceBcshsABTX 29.72 -5.9
AllegiantTravel ALGT 117.51 -1.4
AllianceData ADS 69.57 -2.2
AllisonTransm ALSN 37.78 -1.1
AllyFinancial ALLY 23.77 -1.8
AltisourcePortf ASPS 9.66 -27.7
AltusMidstreamALTM 1.29 -7.1
AlumofChina ACH 6.45 -3.9
Amcor AMCR 9.10 -0.7
AmerAirlines AAL 14.80 -0.4
AmericanAxle AXL 5.03 -10.6
AmerEagle AEO 11.22 0.7
AmerEqInvPfdAAELpA 24.18 -2.0
AmerExpress AXP 103.79 -2.4
AmericanFin AFG 89.47 ...
AmHomes4RentPfdEAMHpE 25.20 -3.0
AIG Wt AIG.WS 2.50 -27.2
AIG AIG 37.42 -6.9
AmNtlBcsh AMNB 27.64 -2.5
AmericanNatlInsANAT 94.50 -0.1
AmerisBancorpABCB 31.72 -5.4
AmphastarPharmAMPH 14.89 -2.4
AmplifyEnergy AMPY 2.03 -26.6
AmtechSystemsASYS 4.55 -2.1
AB InBev BUD 53.20 -3.2
AnixaBiosci ANIX 2.60 -7.5
AnteroMidstreamAM 3.78 1.0
AnteroResourcesAR 1.21 2.2
Apergy APY 15.18 -10.1
Aphria APHA 3.10 -6.0
ApolloComRlEstARI 15.57 -0.4
ApolloInv AINV 15.03 -2.1
AppleHospREITAPLE 12.10 2.2
Aptorum APM 4.00 -1.9
ArcBest ARCB 18.12 0.2
ArchCoal ARCH 43.21 -2.6
Archrock AROC 5.92 -6.1
ArcosDorados ARCO 5.91 0.7
ArdmoreShippingASC 4.81 0.6
ArgoGroup ARGO 46.75 -5.5
ArmstrongFlooringAFI 1.89 -10.3
AscenaRetail ASNA 2.62 8.6
AshfordHospPfdGAHTpG 15.50 -5.4
AshfordHospPfdHAHTpH 15.12 -4.6
AshfordHospPfdIAHTpI 15.56 -6.1
AshfordHospPfdFAHTpF 14.65 -6.9
Ashford AINC 17.70 -5.0
AshlandGlobal ASH 65.27 -3.1
AssociatedBancASB 15.16 -3.5
AssdBancPfdC ASBpC 25.11 -0.1
Astronics ATRO 17.30 -0.2
AtlUnionBkshs AUB 26.16 -2.9
AtossaTherap ATOS 1.17 -4.1
AuroraCannabisACB 1.13 -10.7
AvalonGloboCareAVCO 1.38 -2.7
AvisBudget CAR 21.54 -3.0
52-Wk %
Stock Sym Hi/Lo Chg
Avnet AVT 29.04 0.4
AxaltaCoating AXTA 22.97 -1.6
AxosFinancial AX 21.61 -5.3
AytuBioScience AYTU 0.46 -11.3
Azul AZUL 22.86 -0.9
BBQ Holdings BBQ 3.67 -3.7
BBX CapitalA BBX 2.95 -2.6
BCommunicationsBCOM 1.02 -6.2
BG Staffing BGSF 15.17 1.3
BHP Group BHP 41.10 -3.1
BHP Group BBL 34.41 -3.8
BJsRestaurants BJRI 27.32 2.7
BOK Fin BOKF 63.84 -7.6
BP Midstream BPMP 10.92 -12.3
BP Prudhoe BPT 5.50 -1.2
BRF BRFS 4.94 -8.7
BRileyFinlPfdA RILYP 24.12 -0.2
BancFirst BANF 46.32 -3.1
BancoBilbaoViz BBVA 4.46 ...
BancoBradescoPfBBD 6.10 -4.2
BancoBradesco BBDO 5.50 1.8
BancSanBrasil BSBR 7.80 -3.3
BcoSantMex BSMX 5.97 -2.6
BancoSantanderSAN 3.34 ...
BanColombia CIB 42.61 -4.6
BankOZK OZK 23.47 -2.7
BankofAmerica BAC 25.10 -4.0
BankofButterfieldNTB 24.85 -1.6
BankofHawaii BOH 68.61 -2.9
BankofMarinBncpBMRC 35.05 -2.6
BankofMontrealBMO 62.80 -4.0
BankNY Mellon BK 37.36 -3.1
BkNovaScotia BNS 49.74 -2.3
Bank7 BSVN 14.59 -4.4
BankFinancial BFIN 10.61 -1.6
BankUnited BKU 27.19 -3.3
BankwellFin BWFG 24.54 -5.6
Banner BANR 41.18 -1.7
BarHarborBkshsBHB 19.47 2.0
BarrettBus BBSI 54.01 0.1
BassettFurnitureBSET 8.81 0.8
BaytexEnergy BTE 0.78 -8.7
BeaconRoof BECN 26.17 -7.3
Benefitfocus BNFT 10.70 3.2
BerkshireHills BHLB 22.02 -1.4
Berry(bry) BRY 5.10 -10.1
BerryGlobal BERY 33.95 -0.9
Bio-Path BPTH 4.93 -12.1
BlackStoneMin BSM 7.85 -6.2
Blackbaud BLKB 64.52 -2.0
BlackBerry BB 4.33 -4.9
BlackRockCapInvtBKCC 4.40 -2.0
BlockHR HRB 17.61 -5.0
Blucora BCOR 15.21 -5.9
BluegreenVac BXG 6.85 -0.3
BluerockResPfdABRGpA 25.28 -1.0
Boeing BA 249.80 0.8
BogotaFinl BSBK 9.77 0.3
BookingHldgs BKNG1584.00 -2.1
BorgWarner BWA 28.52 -3.4
BorrDrilling BORR 1.11 -19.9
BostonOmaha BOMN 16.80 3.1
BostonPrivFin BPFH 8.97 -5.5
BoydGaming BYD 21.00 -0.5
BraemarHtlsPfdDBHRpD 23.02 -5.8
BraemarHtls BHR 6.01 -4.1
BraemarHtlsPfdBHRpB 14.56 -1.9
52-Wk %
Stock Sym Hi/Lo Chg
Friday, March 6, 2020
Braskem BAK 10.68 -6.2
BridgeBancorp BDGE 24.87 -3.2
Brightcove BCOV 7.00 0.4
BrighthouseFin BHF 29.20 -6.9
BrightSphere BSIG 7.38 -7.2
BrinkerIntl EAT 29.30 -4.0
BroadridgeFinl BR 95.55 -1.0
BrookdaleSrLivingBKD 4.37 -10.0
BrookfieldDTLAPfDTLAp 18.50 -3.3
BPP 5.75%Pfd3ABPYPN 23.82 -2.0
BrookfieldPropPf2ABPYPO 24.04 -1.6
BrooklineBcp BRKL 13.10 -1.4
BrynMawrBank BMTC 31.45 -1.6
Buenaventura BVN 10.02 -6.5
BusFirstBcshs BFST 21.27 0.4
BylineBancorp BY 15.35 -5.2
CAI IntlPfdA CAIpA 24.93 -0.6
CBD Pao CBD 14.70 -2.2
CBL AssocPfdD CBLpD 2.50 -6.4
CBL AssocPfdE CBLpE 2.31 -7.6
CBTX CBTX 22.20 -3.8
CH Robinson CHRW 64.10 -0.5
CIT Group CIT 31.84 -7.2
CLPS CLPS 1.74 2.0
CNB FinPA CCNE 20.32 -4.5
CNOOC CEO 128.90 -6.8
CNX MidstreamCNXM 10.15 -6.8
CNX Resources CNX 4.59 1.2
CSI CompresscoCCLP 1.46 -6.6
CTS CTS 23.79 0.4
Curo CURO 8.12 -6.1
CVR Energy CVI 22.53 -0.9
CVR Partners UAN 1.68 -4.0
CYREN CYRN 0.98 8.3
Cabot CBT 34.49 -3.7
Cactus WHD 22.13 -12.2
CadenceBancorpCADE 11.89 -7.5
Caesarstone CSTE 10.11 -4.3
CalAmp CAMP 7.33 0.4
Caleres CAL 9.15 -1.2
CallonPetrol CPE 1.28 -27.8
CalumetSpecialtyCLMT 2.80 -7.8
CambiumNtwksCMBM 5.28 -3.1
CambridgeBncp CATC 65.00 -2.6
CamdenNationalCAC 38.31 -3.1
Canaan CAN 4.20 -11.8
CanadaGoose GOOS 24.06 -1.5
CanNaturalRes CNQ 22.23 -6.8
CannTrust CTST 0.59 -6.4
CantelMedical CMD 50.27 7.7
CapitalaFinance CPTA 6.87 -1.8
Capri CPRI 21.70 -1.8
CarGurus CARG 22.01 -3.2
Carnival CCL 26.10 -2.6
Carnival CUK 25.09 -3.4
CarolinaFin CARO 30.01 -0.9
CarpenterTech CRS 33.83 -4.0
CarrolsRestr TAST 2.91 -10.2
Cars.com CARS 6.99 -4.2
CarterBk&Tr CARE 14.92 -4.2
CasaSystems CASA 2.92 -6.5
CasperSleep CSPR 7.89 -8.2
CassInfoSys CASS 42.45 -2.5
CastorMaritime CTRM 0.76 -8.8
CatchMarkTimberCTT 8.73 1.1
CathayGenBncpCATY 28.50 -1.5
CedarFairRec FUN 35.90 -1.2
CedarRealtyPfC CDRpC 20.21 -5.5
Celcuity CELC 6.77 5.5
CenovusEnergy CVE 5.82 -11.7
CentennialRsc CDEV 1.47 -18.3
CenterPointPfdBCNPpB 39.53 -4.0
CenterPointEnerCNP 20.93 -4.9
CenterStateBankCSFL 19.75 -1.8
CentraisElBras EBR 6.85 -7.3
CentraisElBrasPfEBR.B 7.22 -3.9
CentralPacFin CPF 22.40 -0.7
52-Wk %
Stock Sym Hi/Lo Chg
CntlValCmntyBkCVCY 16.14 -4.1
CenturyAluminumCENX 4.81 -10.7
CenturyCasinosCNTY 5.79 -6.4
Ceragon CRNT 1.61 -2.4
Cerecor CERC 2.74 -6.6
ChartIndustriesGTLS 50.30 -8.4
ChathamLodgingCLDT 12.79 0.3
CheckPoint CHKP 96.40 -2.0
Cheesecake CAKE 29.45 0.9
ChefsWarehouseCHEF 25.10 -3.0
ChemungFinl CHMG 31.05 -2.9
CheniereEnergyLNG 43.03 -1.0
CheniereEnerPtrsCQP 30.40 -4.7
CherryHillPfdA CHMIpA 24.82 -0.5
ChesapeakeEnPfdCHKpD 7.10 -6.1
Children'sPlace PLCE 45.56 -4.0
ChinaCeramics CCCL 0.48 1.7
ChinaHGSRealEstHGSH 0.35 2.8
ChinaNaturalRscsCHNR 0.58 -22.9
ChinaPetrol SNP 49.06 -3.5
CimarexEnergy XEC 23.76 -15.4
Cinemark CNK 21.88 2.2
CiscoSystems CSCO 37.80 0.3
Citigroup C 59.74 -3.5
Citizens&NorthernCZNC 20.87 -8.5
CtznCmntyBcp CZWI 10.26 -2.0
CitizensFin CFG 27.48 -6.0
Citizens CIA 5.05 -1.9
CityHolding CHCO 67.67 -2.2
ClearChannelOutdrCCO 1.49 -13.8
Cleveland-CliffsCLF 5.01 -5.1
Coca-Cola FemsaKOF 53.73 -1.8
CodaOctopus CODA 5.89 -6.4
ColumbiaSportswrCOLM 76.94 -0.9
Comerica CMA 44.01 -4.1
CommVehicle CVGI 3.57 -3.2
CmntyTrBcp CTBI 35.90 -3.0
CommVaultSysCVLT 38.70 1.8
EngGr-Cmg C CIG.C 3.02 -6.2
EngGr-Cmg CIG 2.84 -4.5
CiaSiderurgica SID 2.31 -8.2
CerveceriasUnidCCU 15.26 -2.0
ConchoRscs CXO 57.00 -10.7
Conduent CNDT 2.94 -7.8
Conn's CONN 6.72 -6.0
ConocoPhillips COP 44.68 -5.0
ContainerStore TCS 3.04 -8.9
ContinentalRscsCLR 14.67 -15.1
ConturaEnergy CTRA 4.36 -7.4
Copa CPA 75.48 -2.1
CoreLabs CLB 23.36 -6.5
CoreMoldingTechCMT 2.47 -8.0
CorePoint CPLG 6.48 -2.5
CornerstoneOnDemCSOD 36.12 -4.0
Coty COTY 8.50 -3.5
Covanta CVA 12.62 1.6
Covia CVIA 1.22 -8.1
CPI Aero CVU 2.34 -4.9
CrackerBarrel CBRL 130.29 -3.4
Crane CR 63.49 -1.9
Crawford B CRD.B 6.55 9.9
CreditSuisse CS 10.27 -2.2
CrescentPoint CPG 2.14 -11.7
CrestwoodEquityCEQP 16.43 -11.6
Criteo CRTO 10.29 -4.2
CrossTimbers CRT 6.85 -4.7
Cubic CUB 51.41 -5.3
Cullen/Frost CFR 67.56 -7.6
Culp CULP 7.80 -6.6
CumulusMedia CMLS 9.55 -7.9
CustomersBncpPfdDCUBIpD 25.01 ...
CustomersBncpPfdECUBIpE 24.90 -1.0
DASAN Zhone DZSI 5.79 -20.8
DCPMidstrmPfdCDCPpC 21.56 -4.6
DCP MidstreamDCP 12.22 -11.4
DCPMidstrmPfdBDCPpB 21.11 -4.3
DD3 Acqn DDMX 8.01 -4.8
52-Wk %
Stock Sym Hi/Lo Chg
DIRTT Envl DRTT 1.49 -1.9
DISH Network DISH 28.51 -7.1
DMC Global BOOM 30.45 -11.3
DXC Tech DXC 18.71 -4.6
DXP Ents DXPE 22.52 -16.4
Dana DAN 11.25 -6.2
Darden DRI 83.79 0.2
DataIO DAIO 2.89 -7.1
Dave&Buster's PLAY 28.05 -4.1
DawsonGeophysDWSN 1.70 -5.4
DelTaco TACO 5.25 -2.0
DelekUS DK 17.06 -5.3
DellTechC DELL 38.62 -3.0
DeltaAir DAL 42.87 2.0
DeltaApparel DLA 17.76 -5.8
Deluxe DLX 29.49 -0.1
DenburyRscs DNR 0.57 -17.6
Denny's DENN 15.10 -3.0
DentsplySirona XRAY 43.45 -1.3
DestinationXL DXLG 0.63 -3.9
DevonEnergy DVN 13.01 -16.2
DiamondHillInvtDHIL 117.81 -3.1
DiamondOffshoreDO 2.05 -21.1
DiamondbkEnerFANG 47.50 -16.6
DiamndrckHsptyDRH 7.88 -1.2
DieboldNixdorf DBD 5.55 -8.2
DigitalRealtyPfI DLRpI 25.09 -1.0
DimeComBcshrsDCOM 16.48 -1.8
DiscoverFinSvcsDFS 61.33 -3.1
DiscoveryC DISCK 22.96 1.0
DollarTree DLTR 75.56 2.9
Domtar UFS 27.24 1.5
DonnelleyFin DFIN 7.54 -2.5
DorchesterMnlsDMLP 13.20 -1.6
DormanProductsDORM 55.35 4.8
Dril-Quip DRQ 32.28 -4.5
DriveShack DS 2.19 -12.4
DriveShackPfdBDSpB 21.30 -14.9
DriveShackPfdCDSpC 18.51 -11.2
DriveShackPfdDDSpD 16.83 -8.0
DuluthHoldings DLTH 6.30 -5.1
Dunkin' DNKN 64.71 -0.6
DuPont DD 39.91 -4.5
DycomInds DY 23.03 -2.1
ECA Marcellus ECT 0.42 -6.7
ENI E 22.75 -6.2
EOG Rscs EOG 53.87 -10.6
EPR Prop EPR 51.81 0.5
EPR PropPfdC EPRpC 26.71 -2.2
EPR PropPfdE EPRpE 34.15 -4.7
EQM MidstreamEQM 13.42 -2.9
ESSA Bancorp ESSA 12.63 -1.7
EVO Payments EVOP 22.35 -3.7
EagleBancorp EGBN 36.04 -2.6
EagleBulkShip EGLE 2.56 -2.7
EaglePharm EGRX 39.63 -0.3
EaglePointPfdB ECCB 25.02 -0.8
EastWestBncp EWBC 36.03 -3.9
Eastern EML 20.40 4.5
EastmanChem EMN 56.57 -3.2
EchoGlobalLog ECHO 16.40 -1.6
EducDev EDUC 4.84 -1.6
EigerBioPharmaEIGR 8.20 -1.7
8iEntsAcqnUn JFKKU 10.01 -1.1
8x8 EGHT 16.40 -2.8
ElancoAnimal ELAN 24.40 -2.6
ElancoAnimalUnELAT 47.84 -2.0
EldoradoResortsERI 31.81 -3.1
electroCore ECOR 0.61 -3.2
ElevateCredit ELVT 2.88 -4.2
EllingtonFin EFC 15.84 -3.2
Embraer ERJ 13.61 -2.9
EmclaireFin EMCF 27.50 -1.8
EmeraldHldg EEX 5.41 -7.5
EnableMidstreamENBL 4.99 -17.1
EncoreWire WIRE 46.30 -0.5
EnduranceIntl EIGI 3.01 -5.0
52-Wk %
Stock Sym Hi/Lo Chg
Energous WATT 1.16 -7.7
EnerTransferPfdDETPpD 22.89 -3.8
EnerTransferPfdEETPpE 22.77 -4.3
EnerTransferPfCETPpC 22.51 -3.3
EnerpacTool EPAC 20.17 -0.4
Enerplus ERF 3.48 -13.6
EnLinkMid ENLC 2.94 -9.9
EnlivexTherap ENLV 5.55 -1.5
EnovaIntl ENVA 18.00 -0.2
EnPro NPO 48.48 -0.1
EnterpriseBncp EBTC 26.35 -4.1
EnterpriseFinSvcsEFSC 34.82 -3.9
Envista NVST 21.78 -1.3
Equinor EQNR 14.66 -4.9
Equitable EQH 18.42 -6.2
EquitransMdstmETRN 5.65 -2.2
EquusTotReturnEQS 1.42 -2.5
Escalade ESCA 7.26 -2.3
EuronetWorldwideEEFT 102.17 -3.6
Eventbrite EB 12.23 0.1
EvercoreA EVR 59.41 -0.9
Everi EVRI 7.30 5.8
EverspinTech MRAM 2.30 -25.4
ExactSciences EXAS 63.90 -6.4
ExOne XONE 5.72 -4.3
Expedia EXPE 87.99 0.4
ExtendedStayAmerSTAY 9.83 0.9
ExtractionOil XOG 0.40 -23.0
ExtremeNetworksEXTR 4.68 -0.6
ExxonMobil XOM 47.20 -4.8
Ezcorp EZPW 4.38 1.1
FB Financial FBK 28.29 -2.9
FBL Financial FFG 43.68 -3.8
FNB FNB 9.41 -3.0
52-Wk %
Stock Sym Hi/Lo Chg
FNCB Bancorp FNCB 5.92 -0.2
FS Bancorp FSBW 45.48 -1.5
FS KKR Cap FSK 5.14 -5.3
FalconMinerals FLMN 3.25 1.7
Fanhua FANH 18.61 -5.0
Fauquier FBSS 18.50 -2.8
FederatedHermesFHI 25.10 0.6
FedEx FDX 123.79 -1.2
FiatChrysler FCAU 11.71 -0.7
FidusNts2024 FDUSG 24.92 0.2
FiestaRestaurantFRGI 7.19 -7.0
FifthThirdBncp FITB 21.86 -6.3
FinInstitutions FISI 24.37 -1.3
Finjan FNJN 1.42 -7.2
FirstBancorpNCFBNC 29.34 -3.2
FirstBanCorp FBP 7.08 -5.7
FirstBancsharesFBMS 27.53 -2.9
FirstBank FRBA 9.55 1.0
FirstBusey BUSE 20.02 -1.3
FirstCmwlthFinFCF 10.95 -2.9
FirstFinBncpOHFFBC 18.05 -6.4
FirstFinBkshs FFIN 27.04 -2.9
FirstFinIN THFF 34.25 -0.1
FirstFinNW FFNW 12.45 -5.2
FirstFoundationFFWM 12.78 -2.4
FirstHawaiian FHB 21.68 -3.6
FirstHorizonNatlFHN 12.45 -4.0
FirstInterBanc FIBK 30.74 -1.2
FirstMerchants FRME 32.51 -0.9
FirstMidBcshs FMBH 26.46 -1.3
FirstMidwestBncpFMBI 16.50 -4.3
FirstNWBncp FNWB 14.25 -3.8
FirstLongIsland FLIC 18.89 -3.6
1stSource SRCE 39.36 -2.0
52-Wk %
Stock Sym Hi/Lo Chg
FiveBelow FIVE 92.26 1.6
FlexLNG FLNG 5.85 -0.7
Flexsteel FLXS 12.89 0.6
FlirSystems FLIR 37.39 -1.2
Flowserve FLS 35.75 -4.6
Fluor FLR 8.60 -5.8
Fonar FONR 18.12 -1.1
FootLocker FL 29.46 -0.9
FordMotor F 6.40 -3.7
ForumEnergyTechFET 0.55 -16.6
ForwardAir FWRD 54.94 -1.0
FoxB FOX 27.55 -2.1
FoxA FOXA 28.16 -2.0
Frank'sIntl FI 2.93 -4.3
FranklinRscs BEN 21.17 -2.2
FrequencyElec FEIM 7.90 -1.1
FuelTech FTEK 0.75 -2.2
FullerHB FUL 37.44 0.2
FultonFin FULT 14.08 -2.7
Funko FNKO 6.51 -4.4
FutureFuel FF 9.86 -0.1
GAMCO InvestorsGBL 14.05 -1.5
GATX GATX 69.35 -1.9
GFLEnvironmentalGFL 16.23 -2.5
GOL Linhas GOL 8.50 1.1
GP Strategies GPX 9.16 -12.2
GTY Tech GTYH 4.35 -3.5
GWPharm GWPH 94.76 -2.4
Gap GPS 12.63 -1.3
GarrettMotion GTX 6.17 -4.6
Gartner IT 117.30 -4.3
GasLog GLOG 4.43 -8.2
GasLogPtrsPfdCGLOPpC 19.50 -4.3
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.
Continued on Page B10

Free download pdf