THE WALL STREET JOURNAL. **** Saturday/Sunday, February 29 - March 1, 2020 |B9
ABC
-10.17 25.30 17.71ABB ABB3.0 32 21.64 -0.31
-0.09 53.70 21.56ACADIA PharmACAD... dd 42.74 3.64
4.20 52.08 28.96AECOM ACM... dd 44.94 -1.17
-15.93 21.23 14.60AES AES3.4 22 16.73 -1.56
t-19.00 57.18 41.91Aflac AFL2.6 10 42.85 -1.55
-3.62 19.65 14.51AGNC Invt AGNC11.315 17.04 -0.53
-5.91299.06 174.25Ansys ANSS... 46242.19-1.96
-17.27 5.70 3.56ASETech ASX2.3 18 4.60 0.04
-6.50319.22 175.57ASML ASML0.8 46276.71-0.52
-9.88 39.70 29.67AT&T T 5.9 19 35.22 -0.51
-11.32 92.45 72.36AbbottLabs ABT1.9 37 77.03 -2.16
-3.20 97.86 62.66AbbVie ABBV5.5 16 85.71 0.29
t-11.92352.87 147.28Abiomed ABMD... 28150.26-3.71
-14.24216.39 160.50Accenture ACN1.8 24180.59-5.85
-2.17 64.53 40.89ActivisionBliz ATVI0.7 30 58.13 -0.20
4.64386.75 249.10Adobe ADBE... 57345.12 7.60
t-16.97182.56 127.85AdvanceAuto AAP0.8 19132.98-1.15
-0.83 59.27 21.04AdvMicroDevicesAMD... 153 45.48 1.47
t-25.39 5.43 3.31Aegon AEG8.6 7 3.38 -0.12
-15.28 64.86 40.16AerCap AER ... 6 52.08 -0.06
-9.66 90.64 65.35AgilentTechs A 0.9 32 77.07 -0.36
-22.85 64.88 39.66AgnicoEagle AEM1.7 24 47.53 -1.87
-6.54257.01 178.00AirProducts APD2.4 26219.61-4.48
0.15103.3467.28AkamaiTech AKAM... 30 86.51 -2.80
t-25.52 72.22 49.45AlaskaAir ALK3.0 8 50.46 -2.50
12.06 99.40 58.63Albemarle ALB1.8 16 81.85 1.05
8.36 64.45 53.78Alcon ALC ... dd 61.30 -0.21
-6.00175.74 134.26AlexandriaRlEstARE2.7 49151.88-2.80
t-13.06141.8689.70AlexionPharm ALXN... 9 94.03 1.94
-1.93231.14 147.95Alibaba BABA... 25 208 .00 2.97
-21.75334.64 169.84AlignTech ALGN... 39218.35-5.62
-15.92847.95 600.23Alleghany Y 0.0 11672.25-32.62
-7.67139.2487.10Allegion ALLE1.1 27114.99-3.19
-0.26202.22 114.27Allergan AGN1.6 dd190.67 1.15
-4.75 60.28 45.37AlliantEnergy LNT2.9 22 52.12 -2.83
-6.40125.9292.24Allstate ALL2.1 7105.25-4.13
t-17.96 35.42 24.42AllyFinancial ALLY3.0 6 25.07 -0.32
2.16134.5165.81AlnylamPharmALNY... dd117.66 5.17
0.171532.11 1025.00Alphabet C GOOG... 271339.3321.24
-0.011530.74 1027.03Alphabet A GOOGL... 271339.2524.30
39.52 160.11 64.52Alteryx AYX ... 365 139.62 6.68
-5.41 31.78 20.84AlticeUSA ATUS... 121 25.86 -0.40
t-19.11 57.88 38.57Altria MO8.3 dd 40.37 0.07
1.942185.95 1586.57Amazon.com AMZN... 821883.75-0.55
t-31.12 5.45 3.10Ambev ABEV... 18 3.21 -0.04
t-14.02 11.77 9.13Amcor AMCR5.0 ... 9.32 -0.14
-11.69 77.29 52.90Amdocs DOX2.1 18 63.75 -2.44
4.25 202.76 106.65Amedisys AMED... 45 174.01 -12.28
t-14.18 426.50 295.82Amerco UHAL0.0 20 322.51 22.27
2.86 87.33 70.27Ameren AEE2.5 24 79.00-2.57
t-0.75 18.04 12.93AmericaMovil AMX2.3 18 15.88 -0.03
-33.58 35.96 18.77AmerAirlines AAL2.1 5 19.05 -1.55
t-7.63 50.94 42.51AmCampus ACC4.3 72 43.44 -1.68
-5.55104.9780.62AEP AEP3.1 23 89.26 -2.60
-11.70138.13 106.68AmerExpress AXP1.6 14109.93-2.88
t-15.71115.0391.07AmericanFin AFG1.9 9 92.42 -4.77
-1.22 29.89 21.61AmHomes4RentAMH0.8 91 25.89 0.21
-17.86 58.66 41.10AIG AIG3.0 11 42.16 -1.25
-1.31258.62 174.27AmerTowerREITAMT1.7 54226.80-6.13
0.66141.37 100.61AmerWaterWorksAWK1.6 36123.66-4.12
-12.52 40.42 28.34AmericoldRealtyCOLD2.6 132 30.67 -0.43
-15.18180.85 121.57Ameriprise AMP2.7 10141.30-4.88
-0.82 97.50 70.55AmerisourceBrgnABC2.0 27 84.32 -2.27
-13.78102.3177.91Ametek AME0.8 23 86.00-1.36
-17.15244.99 166.30Amgen AMGN3.2 16199.73-3.77
-15.29110.2483.78Amphenol APH1.1 24 91.68 -0.90
-8.24127.3095.51AnalogDevices ADI2.3 34109.05 1.33
-14.24 63.71 33.59Anaplan PLAN... dd 44.94 0.91
-21.89 23.85 11.29AngloGoldAsh AU 0.4 34 17.45 -1.97
t-28.85102.7055.40AB InBev BUD2.6 16 58.37 -1.84
-5.94 10.50 8.07AnnalyCap NLY11.9dd 8.86 -0.35
-14.88312.48 227.16Anthem ANTM1.5 14257.09-0.77
-0.14238.19 156.09Aon AON0.8 33 208 .00-4.22
-2.62 38.12 18.33Apache APA4.0 dd 24.92 -0.15
t-7.38 55.68 46.31ApartmtInv AIV3.4 15 47.84 -1.69
-12.68 52.67 27.69ApolloGlbMgmtAPO5.6 11 41.66 -0.65
-6.91327.85 169.50Apple AAPL1.1 22273.36-0.16
-4.78 69.44 36.80ApplMaterials AMAT1.4 19 58.12 1.12
-12.58126.1999.21Aptargroup ATR1.4 28101.07-1.33
-17.75 99.04 63.36Aptiv APTV1.1 20 78.11 0.13
-19.95 47.22 25.49Aramark ARMK1.3 26 34.74 -0.92
-18.47 24.20 12.53ArcelorMittal MT1.2 7 14.30 0.02
-5.74 48.32 31.53ArchCapital ACGL... 10 40.43 -1.99
t-18.77 47.20 35.78ArcherDaniels ADM3.8 15 37.65 0.03
-4.61 34.27 18.03Arconic ARNC0.3 28 29.35 -1.03
-11.92169.50 106.49arGEN-X ARGX... dd141.38-2.16
-5.05331.27 173.31AristaNetworksANET... 18193.12-0.06
-20.86 86.62 62.35ArrowElec ARW... dd 67.06 -0.74
-6.28145.5968.41AscendisPharmaASND... dd130.38 0.36
-11.92142.8996.25AspenTech AZPN... 30106.51 1.52
-8.00142.6191.84Assurant AIZ2.1 22120.59-6.30
-12.15 51.55 36.83AstraZeneca AZN3.1 84 43.80 -1.27
-12.29 50.43 36.00Athene ATH ... 4 41.25 -1.88
20.46156.1299.77Atlassian TEAM... dd144.96 1.96
-7.70121.0898.16AtmosEnergy ATO2.2 23103.25-3.95
4.04 211.58 129.70Autodesk ADSK... 199 190.88 10.23
-2.92117.9965.46Autohome ATHM1.0 20 77.67 0.47
-20.95 87.01 61.07Autoliv ALV3.7 13 66.73 -0.78
-9.24182.32 148.15ADP ADP2.4 27154.74-2.79
-13.331274.41916.85AutoZone AZO ... 161032.5127.53
15.70 96.96 49.38Avalara AVLR... dd 84.75 1.78
-4.34229.40 191.42Avalonbay AVB3.2 36200.59-7.08
t-2.87 57.24 47.24Avangrid AGR3.5 22 49.69 -0.09
-13.22 19.59 13.33Avantor AVTR... dd 15.75 -0.20
-12.48141.09 99 .00AveryDennisonAVY2.0 32114.49-0.60
-18.03 32.20 23.34AxaltaCoating AXTA... 24 24.92 -0.61
-4.36 49.58 43.36BCE BCE5.7 18 44.33 -1.26
t-20.84 59.02 42.57BHP Group BHP6.6 12 43.31 -1.61
t-22.78 51.87 35.70BHP Group BBL7.9 10 36.30 -1.66
t-17.09 45.38 29.71BP BP 8.0 26 31.29 -0.24
-11.66 70.57 46.05BWX Tech BWXT1.2 22 54.84 -1.93
-5.08186.2293.39Baidu BIDU... dd119.98 0.07
t-37.22 28.65 15.71BakerHughes BKR4.5 74 16.09 -0.58
8.95 82.82 53.72Ball BLL0.9 42 70.46 -1.40
-14.70 6.44 4.62BancoBilbaoVizBBVA4.8 6 4.76 -0.13
-33.42 9.48 5.57BancoBradescoBBDO2.9 8 5.78 -0.26
t-13.91 31.87 17.59BancodeChile BCH ... 11 18.07 -0.70
t-28.19 12.85 8.31BancSanBrasil BSBR7.6 17 8.71 0.21
t-21.67 32.04 17.23BcoSantChile BSAC4.6 10 18.07 -0.10
t-11.59 5.25 3.55BancoSantanderSAN6.9 9 3.66 0.01
-13.34 56.10 44.66BanColombia CIB2.6 11 47.48 -0.87
-19.08 35.72 26.21BankofAmericaBAC2.5 10 28.50 -0.63
-12.41 79.93 66.42BankofMontrealBMO4.7 10 67.88 -1.28
t-20.72 54.27 38.54BankNY MellonBK 3.1 9 39.90 -1.06
-7.33 58.22 50.36BkNovaScotia BNS5.3 10 52.35 -1.06
-19.12 10.22 6.54Barclays BCS5.8 ... 7.70 -0.14
2.42 22.57 11.65BarrickGold GOLD1.5 8 19.04 -0.74
-26.04 31.97 18.72BauschHealth BHC ... dd 22.13 -0.39
-0.18 95.0072.42BaxterIntl BAX1.1 28 83.47 -0.80
-12.56286.72 221.47BectonDicknsnBDX1.3 87237.82-4.87
-4.47210.35 113.01BeiGene BGNE... dd158.35 3.36
-2.84 79.92 54.81Berkley WRB0.7 19 67.14 -2.85
-8.90231.61 195.40BerkHathwy B BRK.B... 6206.34-1.33
-8.98347400 294510BerkHathwy A BRK.A... 6 309096 -3523.00
-13.84 91.99 61.58BestBuy BBY2.6 13 75.65 -2.66
18.58 239.71 45.00BeyondMeat BYND... dd 89.65 -16.49
37.92 29.28 13.23Bilibili BILI ... dd 25.68 -0.95
-13.95223.29 178.28Bio-Techne TECH0.7 38188.89-4.12
-5.30 403.83 287.85Bio-RadLab B BIO.B... 6 350.00-19.43
-4.87413.02 281.66Bio-RadLab A BIO ... 6352.02-8.78
3.93374.99 215.78Biogen BIIB ... 10308.39-1.69
6.88 96.20 62.88BioMarinPharmBMRN... dd 90.37 0.55
3.60 48.85 12.53BioNTech BNTX... dd 35.10 1.22
3.46 76.44 51.05BlackKnight BKI ... 82 66.71 -0.65
-7.90576.81 403.54BlackRock BLK3.1 16463.01-12.81
-3.75 64.97 32.44Blackstone BX 3.6 23 53.84 0.55
t-15.55446.01 269.60Boeing BA 3.0 dd275.11-12.65
-17.44 2094 .001592.45BookingHldgs BKNG... 151695.6635.81
0.24 82.0052.19BoozAllen BAH1.5 23 71.30 -0.38
-27.16 46.60 28.98BorgWarner BWA2.2 9 31.60 1.18
t-6.47147.83 123.10BostonProps BXP3.0 39128.94 0.69
-17.32 46.62 34.34BostonSci BSX ... 11 37.39 -0.53
4.56176.98 121.43BrightHorizonsBFAM... 52157.15 1.60
-7.99 68.34 42.48Bristol-Myers BMY3.0 27 59.06 -0.52
-6.26 45.64 33.73BritishAmTob BTI6.4 11 39.80 -0.65
-15.73 22.74 16.86BrixmorProp BRX6.3 20 18.21 -0.17
-13.73331.58 250.09Broadcom AVGO4.8 42272.62-1.33
-15.53136.9997.37BroadridgeFinl BR 2.1 29104.36-3.33
3.74 68.41 45.12BrookfieldMgt BAM1.2 23 59.96 -0.86
1.10 56.31 39.51BrookfieldInfr BIP4.3 952 50.54 -1.20
8.94 48.69 28.61Brown&BrownBRO0.8 31 43.01 -1.00
-9.16 72.85 47.21Brown-Forman BBF.B1.1 35 61.41 -1.09
-6.50 68.15 47.39Brown-Forman ABF.A1.2 33 58.69 -0.72
-14.54 54.49 36.83Bruker BRKR0.4 33 43.56 -0.80
t-18.42 59.65 45.65Bunge BG 4.3 dd 46.95 -0.90
-5.16250.89 136.30BurlingtonStrs BURL... 33216.26-4.98
-1.99288.59 176.31CACI Intl CACI... 23245.02-3.95
-8.40 64.75 45.16CBRE Group CBRE... 15 56.14 -0.40
-15.84 63.90 41.50CDK Global CDK1.3 121 46.02 0.50
-20.04146.0990.53CDW CDW1.3 23114.22-1.86
t-22.79 55.15 35.18CF Industries CF 3.3 17 36.86 0.73
-15.89 87.12 65.32CGI GIB ... 21 70.41 0.12
t-11.89 91.99 67.35CH Robinson CHRW3.0 16 68.90 -0.97
-0.95 225.36 161.05CME Group CME1.7 34 198.82 -11.57
-3.85 69.17 53.55CMS Energy CMS2.7 25 60.42 -2.40
t-7.21 51.30 40.67CNA Fin CNA3.6 11 41.58 -1.19
-15.45 11.99 8.53CNH Indl CNHI2.2 8 9.30 0.15
t-17.00193.66 134.89CNOOC CEO6.0 7138.33-1.19
-15.99 40.88 29.95CRH CRH2.3 17 33.88 -0.33
-2.64 80.73 63.97CSX CSX1.5 17 70.45 -1.82
-20.34 77.03 51.72CVS Health CVS3.4 12 59.18 -0.15
5.681830.50910.95CableOne CABO0.6 511573.02 4.85
t-19.99 27.64 13.06CabotOil COG2.9 9 13.93 0.42
-4.64 80.40 57.42CadenceDesignCDNS... 19 66.14 0.30
1.32 31.56 20.66CAE CAE1.2 27 26.81 -0.57
-6.54 14.73 8.00CaesarsEnt CZR ... dd 12.71 -0.04
-0.11120.7396.69CamdenPropertyCPT3.1 48105.98-4.78
-8.70 49.56 35.03CampbellSoup CPB3.1 51 45.12 -0.58
-8.57 87.62 73.20CIBC CM5.8 9 76.07 -1.56YTD 52-Week Yld Net
% Chg Hi Lo Stock Sym % PE Last Chg t-20.25 32.79 22.58-6.12 96.53 82.82CanNtlRlwyCanNaturalResCNICNQ2.1 19 84.91 -0.654.4 10 25.80 0.39
-2.42275.13 199.33CanPacRlwy CP 1.0 19248.77-3.04
-8.04 30.12 23.98Canon CAJ5.0 18 25.15 0.13
-10.95 52.74 13.81CanopyGrowthCGC ... dd 18.78 0.34
-14.24107.5978.45CapitalOne COF1.8 8 88.26 -0.91
3.04 60.69 41.03CardinalHealth CAH3.7 dd 52.12 -0.13
-10.23169.86 119.11Carlisle CSL1.4 18145.29-0.46
-11.28 34.98 17.33Carlyle CG 4.1 10 28.46 -0.41
-0.41103.1858.19CarMax KMX... 17 87.31 -0.88
-34.17 58.68 30.19Carnival CCL6.0 8 33.46 1.61
2.53181.99 122.86CaseysGenStoresCASY0.8 26163.02-7.29
-8.47 68.78 39.09Catalent CTLT... 61 51.53 -0.92
-15.87150.55 111.75Caterpillar CAT3.3 12124.24 0.97
t-23.86128.8888.07Celanese CE 2.6 14 93.74 2.01
t-27.39 10.82 6.99CenovusEnergyCVE2.6 6 7.37 -0.09
-15.67 68.64 41.62Centene CNC ... 17 53.02 0.40
t-15.58 31.17 22.48CenterPointEnerCNP5.0 17 23.02 -1.14
t-17.06 11.69 7.13CentraisElBrasEBR ... 2 7.73 0.20
-8.63 15.30 9.64CenturyLink CTL8.3 dd 12.07 -0.01
4.20 79.11 41.81CeridianHCM CDAY... 134 70.73 -1.71
-5.61 80.90 54.60Cerner CERN1.0 42 69.27 -0.62
1.84179.38 123.17CharlesRiverLabsCRL ... 31155.57-2.82
1.67546.54 335.53CharterCommsCHTR... 66493.17-15.38
t-6.45132.7598.91CheckPoint CHKP... 19103.80 2.16
-4.93 513.75 313.49Chemed CHE0.3 31 417.62 -22.48
-16.01 70.60 45.18CheniereEnergyLNG ... 26 51.29 3.41
t-14.85 49.30 31.38CheniereEnerPtrsCQP7.3 15 33.90 0.17
t-22.55127.3490.11Chevron CVX5.5 63 93.34 -0.79
2.07 41.34 21.68Chewy CHWY... dd 29.60 -0.47
t-21.74 42.50 20.95ChinaEastrnAirCEA ... 18 21.42 -0.40
-14.39 14.70 11.08ChinaLifeIns LFC0.7 9 11.84 0.16
-5.80 55.84 37.44ChinaMobile CHL4.2 10 39.82 -0.26
t-14.31 86.64 50.23ChinaPetrol SNP9.7 8 51.54 -0.04
t-20.30 52.34 25.69ChinaSoAirlinesZNH1.2 156 26.78 0.15
t-14.32 13.66 7.81ChinaUnicom CHU2.2 15 8.02 ...
-7.59940.28 604.64Chipotle CMG... 63773.5818.03
-6.83167.74 131.63Chubb CB 2.1 15145.03-5.08
-4.72 37.57 33.61ChunghwaTel CHT3.1 253 35.16 -0.26
-1.17 80.99 64.96Church&DwightCHD1.4 28 69.52 -2.34
-8.43 167.53 83.05ChurchillDownsCHDN0.5 37 125.64 -13.22
-9.93 46.78 32.76Ciena CIEN... 24 38.45 -0.52
-10.54224.64 141.95Cigna CI 0.0 14182.94 1.01
-11.33118.19 83 .00CincinnatiFin CINF2.6 8 93.24 -4.42
-0.87304.81 191.91Cintas CTAS1.0 31266.74-2.81
t-16.74 58.26 38.35CiscoSystems CSCO3.6 16 39.93 -0.11
-20.57 83.11 60.05Citigroup C 3.2 8 63.46 -0.99
t-21.97 41.29 30.91CitizensFin CFG4.5 8 31.69 -0.75
-6.77130.5590.28CitrixSystems CTXS1.4 20103.39 0.42
21.07 23.66 10.75ClarivateAnaly CCC ... dd 20.34 -0.20
3.83 174.17 144.12Clorox CLX2.7 25 159.42 -9.28
24.85 22.69 14.50Cloudflare NET ... dd 21.30 -0.64
-3.36 60.13 44.61Coca-Cola KO 3.1 26 53.49 -1.44
0.16 58.94 47.05Coca-Cola EuroCCEP2.7 20 50.96 -1.86
-20.52 59.14 39.98Cognex CGNX0.5 38 44.54 -0.02
-1.76 74.84 56.73CognizantTechCTSH1.4 19 60.93 -1.39
-1.84 77.41 64.75ColgatePalm CL 2.5 25 67.57 -2.58
t-18.85109.4479.64ColumbiaSportswrCOLM1.3 17 81.30 -2.39
-10.10 47.74 37.89Comcast A CMCSA2.3 14 40.43 -0.62
t-26.63 88.35 50.89Comerica CMA5.2 7 52.64 -0.57
-10.16 71.92 52.05CommerceBcshrsCBSH1.8 17 61.04 -2.79
-13.42 15.40 9.26SABESP SBS ... 12 13.03 -0.13
-22.05 35.59 22.14ConagraBrandsCAG3.2 16 26.69 0.32
-22.32 124.53 61.37ConchoRscs CXO1.2 dd 68.02 3.53
t-25.54 70.06 45.12ConocoPhillips COP3.5 8 48.42 1.29
t-12.88 95.10 77.80ConEd ED 3.9 19 78.82 -4.37
-11.06 214.51 166.50ConstBrands BSTZ.B1.6 47 167.91 -13.55
-9.15214.48 163.52ConstBrands ASTZ1.7 43172.38-3.28
-44.75 52.03 14.77ContinentalRscsCLR1.1 9 18.95 1.49
1.02365.68 278.50Cooper COO0.0 35324.57-3.70
-7.10104.8857.50Copart CPRT... 27 84.48 -0.11
t-18.04 35.34 22.80Corning GLW3.7 23 23.86 -0.17
-7.98 32.78 24.10Corteva CTVA1.9 dd 27.20 -0.09
11.58746.70 450.41CoStar CSGP... 78667.59-1.52
-4.35325.26 215.77Costco COST0.9 33281.14-11.99
-17.96 14.13 8.61Coty COTY5.4 dd 9.23 -0.44
2.39 178 .00 83 .00CoupaSoftwareCOUP... dd149.75-3.94
-13.37 42.99 32.89CousinsPropertiesCUZ3.3 130 35.69 -1.07
t-14.95252.49 175.04Credicorp BAP3.3 11181.27-1.54
-8.85509.99 385.36CreditAcceptanceCACC... 12403.20-3.99
-16.13 14.12 10.94CreditSuisse CS ... 8 11.28 -0.31
19.59101.8844.58CrowdStrike CRWD... dd 59.64 2.14
0.80168.75 117.40CrownCastle CCI3.3 73143.29-5.11
-2.81 80.56 53.19CrownHoldingsCCK ... 19 70.50 0.26
t-3.84 36.32 28.98CubeSmart CUBE4.4 34 30.27 -0.24
-15.46186.72 141.14Cummins CMI3.5 10151.29-3.17
-1.03 23.55 14.42CypressSemi CY 1.9 222 23.09 0.04
-7.41 79.73 48.94CyrusOne CONE3.3 154 60.58 -3.16
DEF
-5.50 44.48 30.33DISH Network DISH... 13 33.52 0.04
t-14.01 135.67 110.20DTE Energy DTE3.6 18 111.67 -6.34
t-35.86 67.62 22.89DXC Tech DXC3.5 dd 24.11 0.19
-5.80169.19 123.50Danaher DHR0.5 42144.58-2.47
t-10.56128.4194.23Darden DRI3.6 19 97.50 -1.86
19.51 50.12 27.55Datadog DDOG... dd 45.15 -0.74
3.45 90.15 43.40DaVita DVA... 14 77.62 -1.61
-9.68181.99 132.68Deere DE 1.9 15156.48-3.51
t-21.27 70.55 39.20DellTechC DELL... 7 40.46 -3.10
-21.12 63.44 45.03DeltaAir DAL3.5 6 46.13 -2.06
-12.99 60.87 45.87DentsplySironaXRAY0.8 68 49.24 -0.96
12.08 11.16 6.44DeutscheBank DB 1.4 dd 8.72 -0.26
t-37.47 35.39 14.79DevonEnergy DVN2.7 dd 16.24 0.57
26.18306.71 107.44DexCom DXCM... 255276 .00-5.48
t-15.74176.22 138.91Diageo DEO2.5 22141.91-2.13
t-33.23114.14 57 .00DiamondbkEnerFANG2.4 45 62.00 2.52
0.31138.46 110.84DigitalRealty DLR3.6 51120.11-3.08
t-22.68 92.98 63.24DiscoverFinSvcsDFS2.7 7 65.58 -0.60
-21.50 33.66 23.89DiscoveryA DISCA... 9 25.70 1.03
-17.68 31.20 23.00DiscoveryC DISCK... 9 25.10 1.31
-18.65153.41 107.32Disney DIS1.5 19117.65-0.39
16.46 92.55 43.13DocuSign DOCU... dd 86.31 3.10
-4.51 73.20 56.09DolbyLab DLB1.3 33 65.70 -0.74
-3.64167.04 108.74DollarGeneral DG 0.9 24150.30-7.36
t-11.72119.7180.69DollarTree DLTR... dd 83.03 -2.27
-5.60 90.89 72.61DominionEner D 4.8 46 78.18 -3.10
15.55381.86 220.90Domino's DPZ0.9 36339.46-8.40
t-21.76 58.32 43.84Donaldson DCI1.9 23 45.08 -1.30
t-13.03 45.59 37.03DouglasEmmettDEI2.9 18 38.18 -1.01
-10.86120.2687.07Dover DOV1.9 22102.74-2.50
t-26.16 60.52 38.05Dow DOW6.9 dd 40.41 0.86
-1.03 46.19 34.67DrReddy'sLab RDY0.7 29 40.16 -1.93
9.21 26.20 16.08Dropbox DBX ... dd 19.56 0.23
0.54103.7984.28DukeEnergy DUK4.1 18 91.70 -3.29
-6.35 38.88 29.12DukeRealty DRE2.9 28 32.47 -1.41
t-11.94 84.73 65.88Dunkin' DNKN2.4 23 66.52 -3.02
t-33.18 83.72 42.06DuPont DD 2.8 65 42.90 -2.17
27.67 37.06 17.05Dynatrace DT ... dd 32.30 0.66
t-19.25 36.34 24.19ENI E 5.3 16 25.00-0.18
t-24.47 107.89 56.34EOG Rscs EOG1.8 13 63.26 3.26
5.20248.27 155.30EPAM SystemsEPAM... 49223.20 2.36
0.90 57.30 34.68E*TRADE ETFC1.2 12 45.78 -0.17
t-20.45 55.46 37.22EastWestBncpEWBC2.8 8 38.74 -0.24
t-22.39 86.18 59.31EastmanChem EMN4.3 11 61.51 -0.97
-4.22105.7874.29Eaton ETN3.1 17 90.72 -2.52
-4.07 42.0033.53eBay EBAY1.8 17 34.64 -0.24
-6.50211.24 168.01Ecolab ECL1.0 34180.45-3.03
-11.57 23.24 15.21Ecopetrol EC 5.5 10 17.65 -0.14
-10.90 78.93 57.63EdisonInt EIX3.8 18 67.19 -3.06
-12.20247.64 165.69EdwardsLife EW ... 42204.84-8.12
-6.96 35.46 25.25ElancoAnimal ELAN... 148 27.40 -0.73
14.87104.1060.10Elastic ESTC... dd 73.86 1.93
-4.87167.75 125.26ElbitSystems ESLT1.2 36147.51-0.06
-5.71114.1386.24ElectronicArts EA ... 11101.37-1.37
-15.93 78.38 55.98EmersonElec EMR3.1 18 64.11 -0.27
-5.88 43.15 32.23Enbridge ENB ... 19 37.43 -0.23
8.04 83.30 56.74EncompassHealthEHC1.5 21 74.84 -0.28
-21.68 11.21 7.47EnelAmericas ENIA4.5 7 8.60 0.08
-7.58 5.34 3.58EnelChile ENIC3.8 12 4.39 0.03
-13.64 15.87 9.91EnergyTransferET 11.08 11.08 0.33
87.41 59.15 8.03EnphaseEnergyENPH... 40 48.97 0.21
6.45 59.05 33.75Entegris ENTG0.6 29 53.32 2.01
-2.41135.5591.60Entergy ETR3.2 19116.91-3.89
t-17.12 30.86 21.95EnterpriseProdEPD7.6 11 23.34 0.45
1.37164.77 107.58Equifax EFX1.1 dd142.04-3.05
-1.87 657 .00 420 .00Equinix EQIX1.9 95572.80-24.69
t-21.90 23.97 14.78Equinor EQNR5.4 28 15.55 0.29
-13.64 27.30 19.28Equitable EQH2.8 dd 21.40 -0.05
-2.93 77.55 53.70EquityLife ELS2.0 44 68.33 -1.85
-7.19 89.55 72.64EquityResdntl EQR3.0 29 75.10 -3.36
t-13.90 270.23 137.42ErieIndemnity AERIE2.7 24 142.92 -11.83
-8.37 54.52 34.79EssentialUtil WTRG2.2 43 43.01 -3.33
-5.82334.17 271.58EssexProp ESS2.8 43283.36-13.33
-11.11220.42 152.99EsteeLauder EL 1.0 36183.60 1.32
30.50 73.34 39.76Etsy ETSY... 77 57.81 -0.11
t-21.27171.25 117.75EuronetWorldwideEEFT... 20124.04 2.32
-10.46 294.31 210.13EverestRe RE 2.5 10 247.88 -13.93
0.40 76.57 54.60Evergy EVRG3.1 25 65.35 -1.65
1.63 99.42 68.38EversourceEnerES 2.6 31 86.46 -3.06
-12.47123.9975.35ExactSciences EXAS... dd 80.95 0.13
5.51 25.31 15.02Exelixis EXEL... 18 18.59 0.17
t-5.44 51.18 42.32Exelon EXC3.5 14 43.11 -2.03
-8.80 144 .0093.53Expedia EXPE1.4 26 98.62 -0.09
t-9.74 81.64 66.91ExpeditorsIntl EXPD1.4 21 70.42 1.29
-4.98124.4594.57ExtraSpaceSt EXR3.6 31100.36-0.33
t-26.28 83.49 48.01ExxonMobil XOM6.8 15 51.44 1.62
t-14.11168.94 117.82F5Networks FFIV... 18119.95-2.85
-6.73108.7770.62FMC FMC1.9 25 93.10 0.74
-6.23224.20 159.28Facebook FB ... 30192.47 2.72
-0.86310.25 228.43FactSet FDS1.1 28265.99-12.53
0.36436.69 241.74FairIsaac FICO... 55376.03 9.93
-7.39 39.30 28.38Fastenal FAST2.9 25 34.22 -0.80
t-9.62141.35 112.01FederalRealty FRT3.6 25116.34-0.58
t-6.64199.32 134.06FedEx FDX1.8 9141.17 2.41
-4.71180.95 126.82Ferrari RACE0.7 38157.75 1.66
-15.32 16.69 11.94FiatChrysler FCAU... 6 12.44 0.08
-14.53 49.28 33.94FidNatlFin FNF3.4 10 38.76 -1.21
0.45158.21 104.73FidNatlInfo FIS 1.0 145 139.72 0.85
t-20.62 31.64 23.73FifthThirdBncpFITB3.9 7 24.40 -0.79
-14.77 72.90 47.2058.com WUBA... 9 55.17 0.16
-2.09 66.40 48.30FirstAmerFin FAF3.1 9 57.10 -2.23
-14.37122.3487.43FirstRepBank FRC0.8 19100.57-4.02YTD 52-Week Yld Net
% Chg Hi Lo Stock Sym % PE Last Chg
Friday, February 28, 2020Stock tables reflect composite regular trading as of 4 p.m. andchanges in the closing prices from 4 p.m. the previous day.How to Read the Stock Tables
The following explanations apply to NYSE, NYSE Arca, NYSE American and Nasdaq Stock Market listed securities.
Prices are composite quotations that include primary market trades as well as trades reported by Nasdaq BX
(formerly Boston), Chicago Stock Exchange, Cboe, NYSE National and Nasdaq ISE.
The list comprises the 1,000 largest companies based on market capitalization.Underlined quotations are those
stocks with large changes in volume compared with the issue’s average trading volume.Boldfaced quotations
highlight those issues whose price changed by 5% or more if their previous closing price was $2 or higher.
Footnotes:
s-New 52-week high.
t-New 52-week low.
dd-Indicates loss in the most recent
four quarters.
FD-First day of trading.h-Does not meet continued listing
standards
lf-Late filing
q-Temporary exemption from Nasdaq
requirements.
t-NYSE bankruptcyv-Trading halted on primary market.
vj-In bankruptcy or receivership or
being reorganized under the
Bankruptcy Code, or securities
assumed by such companies.-8.37 52.52 39.27FirstEnergy FE 3.5 28 44.53 -1.70
-5.42125.0581.62Fiserv FISV... 60109.36 0.82
t-24.17148.2295.31FiveBelow FIVE... 35 96.95 -4.24
-7.62329.85 224.75FleetCorTech FLT ... 27265.79 0.12
-11.97 14.00 8.82Flex FLEX... dd 11.11 -0.28
t-18.44 59.44 41.01FlirSystems FLIR1.6 34 42.47 -1.96
0.47 62.62 35.17Floor&Decor FND ... 36 51.05 -1.84
t-13.88100.3579.80FomentoEconMexFMX1.8 22 81.39 -2.62
t-25.16 10.56 6.67FordMotor F 8.6 238 6.96 -0.01
-4.40121.8268.87Fortinet FTNT... 55102.06-0.58
-2.55 44.72 35.50Fortis FTS3.6 14 40.46 -1.21
-9.46 89.48 63.51Fortive FTV0.4 35 69.16 -1.13
-5.49 73.28 44.79FortBrandsHomeFBHS1.6 20 61.75 -0.55
-17.08 41.95 29.70FoxA FOXA1.5 11 30.74 -0.60
-16.35 41.73 29.61FoxB FOX1.5 11 30.45 -0.54
4.07122.6569.16Franco-NevadaFNV0.9 101 107.50-5.16
t-16.24 35.82 21.36FranklinRscs BEN5.0 9 21.76 -0.88
-24.09 14.68 8.43FreeportMcM FCX2.0 dd 9.96 0.16
4.10 42.75 31.63FreseniusMed FMS1.2 16 38.34 -0.12
GHI
-2.46 79.06 52.16GCI LibertyA GLIBA... 4 69.11 -2.36
12.39 62.50 30.90GDS Holdings GDS ... dd 57.97 -0.54
85.50 46.40 8.53GSXTechedu GSX ... 1275 40.55 -1.45
2.19274.0394.75Galapagos GLPG... 42211.36-5.06
2.37109.4676.65Gallagher AJG1.8 28 97.49 -1.59
3.76 50.99 35.39Gaming&LeisureGLPI6.3 25 44.67 0.06
-10.61 38.96 25.54GardnerDenverGDI ... 43 32.79 -0.82
-9.40105.5874.29Garmin GRMN2.6 18 88.39 -0.89
-16.04171.78 124.77Gartner IT ... 50129.39-1.90
2.39117.9249.41Generac GNRC... 25102.99-2.63
t-9.45193.76 155.47GeneralDynamicsGD 2.6 13159.69-6.45
-2.51 13.26 7.65GeneralElec GE 0.4 148 10.88 0.49
-8.51 56.40 46.19GeneralMills GIS 4.0 14 49.00-1.14
t-16.67 41.90 29.33GeneralMotorsGM 5.0 7 30.50 -0.21
2.02 25.42 16.34Genmab GMAB... 62 22.78 -0.60
-8.80 45.20 33.02Genpact G 1.0 25 38.46 -1.31
-7.87 31.27 19.82Gentex GNTX1.7 16 26.70 -0.51
t-17.88115.2084.41GenuineParts GPC3.6 21 87.24 0.53
6.74 78.88 60.89GileadSciencesGILD3.9 16 69.36 -3.30
-13.75 48.25 38.43GSK GSK5.0 17 40.53 -1.06
0.77209.62 128.12GlobalPaymentsGPN0.4 78183.97 0.22
-11.96111.4380.14GlobeLife GL 0.7 14 92.66 -2.82
3.03 82.30 59.93GoDaddy GDDY... 92 69.98 -0.19
-10.15 7.90 3.57GoldFields GFI 1.4 31 5.93 -0.46
-12.68250.46 180.73GoldmanSachsGS 2.5 10200.77-3.67
-5.15 56.98 43.52Graco GGG1.4 25 49.32 -1.59
-18.01346.60 255.09Grainger GWW2.1 18277.54-2.25
-8.07 25.73 17.57Grifols GRFS1.4 24 21.41 -2.07
11.29 112.22 56.33GuardantHealthGH ... dd 86.96 9.80
-0.15124.1684.19Guidewire GWRE... dd109.61 1.08
-14.07151.97 110.31HCA HealthcareHCA1.4 13127.01 0.08
-13.44 65.89 49.77HDFC Bank HDB0.6 ... 54.85 -0.14
-5.47 47.13 36.99HD Supply HDS ... 14 38.02 -1.17
1.17 23.93 15.93HP HPQ3.4 10 20.79 -1.09
t-14.12 44.93 32.77HSBC HSBC7.6 23 33.57 -0.25
-5.72140.3680.23Haemonetic HAE ... 71108.33-1.04
t-30.69 32.30 16.30Halliburton HAL4.2 dd 16.96 -0.43
-17.80 62.75 47.50HartfordFinl HIG 2.6 9 49.95 -1.69
t-26.85126.8775.63Hasbro HAS3.5 19 77.25 -2.26
2.84 34.01 26.41HealthcareAmerHTA4.0 218 31.14 -0.27
-8.21 37.93 28.86HealthpeakPropPEAK4.7 348 31.64 -1.13
-1.34113.6976.66Heico A HEI.A0.2 33 88.33 3.16
-5.52147.9389.25Heico HEI 0.1 40107.85 2.53
-8.66 73.99 56.58HenrySchein HSIC... 18 60.94 -1.58
-2.03 162.20 108.95Hershey HSY2.1 26 143.99 -7.97
-15.91 74.11 51.88Hess HES1.8 dd 56.18 1.16
t-19.36 17.59 12.06HewlettPackardHPE3.8 16 12.79 0.21
t-11.84 87.0062.02Hexcel HXL1.1 18 64.63 -2.74
-15.40117.1093.88Hill-Rom HRC0.9 43 96.05 -3.17
-12.36115.4881.66Hilton HLT0.6 32 97.20 1.37
-9.75 55.25 42.61Hologic HOLX... 52 47.12 -0.57
-0.25247.36 179.52HomeDepot HD 2.5 21217.84-6.89
-9.36 29.44 22.87HondaMotor HMC3.4 10 25.66 -0.26
-8.38184.06 150.38Honeywell HON2.2 19162.17 2.62
-5.47 39.10 22.69HorizonTherapHZNP... 13 34.22 0.16
-7.78 48.86 37.00HormelFoods HRL2.2 23 41.60 -0.93
0.99 62.54 37.81DR Horton DHI1.3 11 53.27 -2.59
-21.94 19.99 14.29HostHotels HST5.5 12 14.48 -0.30
t-18.87 25.84 16.01HuanengPowerHNP3.2 12 16.30 -0.25
-15.77 45.39 29.36Huazhu HTHT... 97 33.75 0.68
-9.86 155 .00113.58Hubbell HUBB2.7 18133.24 0.47
13.22207.98 137.30HubSpot HUBS... dd179.45 3.79
-12.78 385 .00225.65Humana HUM0.8 16319.68 5.35
-17.42122.2983.64JBHunt JBHT1.1 20 96.44 -0.35
t-18.63 15.63 11.91HuntingtonBcshsHBAN4.9 10 12.27 -0.08
-18.08279.71 196.26HuntingIngallsHII 2.0 15205.53-9.72
-14.61 94.98 69.03HyattHotels H 1.0 11 76.60 -0.22
-9.22 51.74 34.95IAA IAA ... 30 42.72 -0.99
t-18.13278.85 196.82IAC/InterActiveIAC ... 45203.94 1.72
-8.08 15.42 9.83ICICI Bank IBN 0.2 34 13.87 -0.21
-2.54296.25 198.75IdexxLab IDXX... 52254.51 4.36
-5.45 81.65 52.06IHS Markit INFO1.0 58 71.24 -0.40
-21.24 13.72 9.22ING Groep ING 6.5 6 9.49 -0.09
t-19.91 22.18 13.80Invesco IVZ 8.6 11 14.40 -0.20
-11.92182.17 113.67IPG Photonics IPGP... 38127.64 4.83
-9.72169.14 130.77IQVIA IQV ... 146 139.49-3.25
t 2.00 79.37 58.40IcahnEnterprisesIEP12.819 62.73 0.27
-9.39178.99 127.58Icon ICLR... 23156.06-0.62
-13.95178.14 142.20IDEX IEX 1.4 27 148 .00-4.15
-6.60190.85 136.92IllinoisToolWksITW2.6 22167.78-2.35
t-19.92380.76 252.43Illumina ILMN... 39265.67 5.74
t-17.15 30.38 20.56ImperialOil IMO3.0 10 21.93 0.15
-13.64 96.79 71.84Incyte INCY... 37 75.41 -0.43
-2.42 12.08 8.76Infosys INFY2.4 19 10.07 -0.55
-2.92146.85 102.69Ingersoll-RandIR 1.6 22129.04-3.47
-10.38 99.51 73.00Ingredion INGR3.0 14 83.30 -1.29
10.96219.8580.43Insulet PODD... 1020 189.97 6.22
-7.23 69.29 42.86Intel INTC2.4 12 55.52 -0.31
-3.60101.9371.90ICE ICE 1.3 26 89.22 -2.60
t-19.72 71.02 54.11InterContinentlIHG 2.2 26 55.13 -0.51
t-2.90158.75 126.36IBM IBM5.0 12130.15-2.96
-7.16152.95 104.86IntlFlavors IFF 2.5 30119.78-2.45
t-19.74 47.96 35.60IntlPaper IP 5.5 12 36.96 -0.10
-7.53 25.20 19.56Interpublic IPG 4.8 13 21.36 -0.19
1.29102.6661.66InterXion INXN... 121 84.89 -1.41
1.50306.89 236.03Intuit INTU0.8 43265.85-2.92
-9.67 619 .00455.15IntuitiveSurgicalISRG... 46533.96-10.66
-4.27 32.70 22.73InvitatHomes INVH2.1 315 28.69 -0.25
t-15.94 86.58 49.73IonisPharma IONS... 24 50.78 -2.51
6.25 28.0015.12iQIYI IQ ... dd 22.43 -1.99
t-4.58 36.65 29.08IronMountain IRM8.1 33 30.41 -0.79
t-22.73 10.01 6.83ItauUnibanco ITUB0.7 10 7.07 0.12
JKL
9.31 43.09 25.48JD.com JD ... 103 38.51 0.11
-16.71141.1098.09JPMorganChaseJPM3.1 11116.11-5.26
4.17174.93 129.22JackHenry JKHY1.1 42151.74-2.38
2.79 104 .0070.89JacobsEngg J 0.8 dd 92.34 -0.98
-7.03 22.13 12.21JamesHardie JHX1.9 34 18.26 -0.30
t-23.24154.24 109.03JazzPharma JAZZ... 13114.58 1.48
-7.77 24.03 16.53JefferiesFin JEF 3.0 6 19.71 -0.22
-7.81154.50 126.10J&J JNJ 2.8 24134.48-4.64
-10.17 44.82 34.74JohnsonControlsJCI 2.8 94 36.57 -1.33
-15.12178.55 124.01JonesLang JLL 0.6 14147.77 2.79
t-13.84 28.77 20.70JuniperNetworksJNPR3.8 21 21.22 -0.32
-22.00 42.90 30.83KB Fin KB 4.3 5 32.27 0.54
-1.95 34.14 22.01KKR KKR1.7 8 28.60 -0.25
-13.73184.50 101.34KLA KLAC2.2 22153.71 5.72
-1.62178.59 107.89KSCitySouthernKSU1.1 28150.68-1.66
-12.57 71.05 51.34Kellogg K 3.8 22 60.47 -0.55
-3.70 32.0025.13KeurigDrPepperKDP2.2 32 27.88 -0.36
-19.22 20.52 14.82KeyCorp KEY4.5 10 16.35 -0.36
-7.67 110 .0071.03KeysightTechsKEYS... 27 94.76 2.36
t-13.36 88.99 70.07KilroyRealty KRC2.7 39 72.69 -1.98
-4.62149.23 114.62KimberlyClark KMB3.3 21131.19-2.82
t-16.22 21.86 16.79KimcoRealty KIM6.5 22 17.35 -0.33
t-9.45 22.58 18.40KinderMorgan KMI5.2 20 19.17 -0.35
5.91 6.27 3.00KinrossGold KGC ... 9 5.02 -0.32
-27.21 51.08 29.15KirklandLakeGoldKL 1.6 12 32.08 -1.71
-10.88 40.46 27.03Knight-Swift KNX1.0 18 31.94 -1.13
-23.16 75.91 37.11Kohl's KSS6.8 9 39.15 0.23
-12.09 50.78 39.05KoninklijkePhilPHG1.9 27 42.90 0.29
t-25.70 15.78 8.73KoreaElcPwr KEP ... dd 8.79 -0.61
t-22.91 33.78 24.01KraftHeinz KHC6.5 16 24.77 -0.20
-2.97 30.73 20.70Kroger KR 2.3 14 28.13 -0.23
19.54 29.02 15.80L Brands LB 5.5 dd 21.66 -1.39
0.35 51.97 27.04Line LN ... dd 49.18 0.38
-17.14 36.63 24.44LKQ LKQ ... 17 29.58 -0.14
-13.84 99.60 67.11LPL Financial LPLA1.3 12 79.48 -1.86
-0.07230.99 156.90L3HarrisTech LHX1.5 25197.73-4.21
3.85196.36 140.53LabCpAm LH ... 21175.69-6.90
0.35344.32 163.60LamResearch LRCX1.6 22293.43 7.73
-6.18 96.82 74.38LamarAdv LAMR4.6 23 83.74 -1.91
1.00 96.32 58.83LambWeston LW 1.1 25 86.89 -2.56
-15.54 74.29 51.16LasVegasSandsLVS5.4 17 58.31 -0.12
-18.95159.14 105.10Lear LEA2.8 9111.20 0.78
4.86125.8461.74Leidos LDOS1.3 22102.65-2.46
8.16 71.38 44.84Lennar A LEN0.8 10 60.34 -2.65
6.96 56.32 35.96Lennar B LEN.B1.0 8 47.81 -1.95
t-6.49298.49 225.07LennoxIntl LII 1.4 22228.13-11.70
-11.92 24.50 16.00LeviStrauss LEVI2.7 17 16.99 -0.54
-0.71138.4786.99LibertyBroadbandALBRDA... 194 123.68-4.51
0.11 140 .0087.38LibertyBroadbandCLBRDK... 198 125.89-3.96
t-14.16 28.62 19.02LibertyGlobal ALBTYA... dd 19.52 -0.47
t-14.71 27.84 18.09LibertyGlobal CLBTYK... dd 18.59 -0.40
t-13.15 30.05 19.75LibertyGlobal BLBTYB... dd 19.75 -0.80
-15.02 48.95 31.01LibertyFormOne CFWONK... dd 39.06 0.78
-14.37 46.52 30.70LibertyFormOne AFWONA... dd 37.49 1.14
-7.31 51.36 35.43LibertySirius CLSXMK... 29 44.62 -0.04
-7.59 51.11 35.32LibertySirius ALSXMA... 29 44.67 -0.16
-4.03147.87 101.36EliLilly LLY2.3 25126.13-3.06
t-23.08 67.52 44.03LincolnNationalLNC3.5 10 45.39 -2.34
-10.28227.85 166.07Linde LIN 1.8 45191.01-3.94
t-14.97 76.60 55.77LiveNationEnt LYV ... dd 60.77 3.02
-22.96 3.58 2.30LloydsBankingLYG6.4 14 2.55 0.04
-5.01442.53 292.53LockheedMartinLMT2.6 17369.87-12.33
t-13.07 56.88 43.97Loews L 0.5 15 45.63 -0.58
-17.39 48.83 35.70LogitechIntl LOGI1.9 24 38.96 0.45
-11.01126.7391.60Lowe's LOW2.1 19106.57-1.05
-6.16266.20 141.01lululemon LULU... 51217.41-3.29
-1.87 93.23 40.28Lumentum LITE ... dd 77.82 3.02
-11.39 88.60 35.00Lyft LYFT... dd 38.12 0.34
t-24.36 98.91 68.50LyondellBasell LYB5.9 7 71.46 1.61
MN
t-17.30175.72 136.38M&T Bank MTB3.1 10140.38-3.19
-6.66 32.22 24.37MDU Rscs MDU3.0 16 27.73 -1.45
-26.18 34.63 23.68MGM Resorts MGM2.4 6 24.56 -0.96
t-20.31 34.59 17.68MPLX MPLX13.317 20.29 1.29
14.43335.43 179.45MSCI MSCI0.9 45295.44-1.92
-8.96316.39 247.57MadisonSquGardenMSG... dd267.82 4.73
t-13.23 67.75 52.30MagellanMid MMP7.5 12 54.55 -0.59
-16.45 57.09 42.51MagnaIntl MGA3.5 8 45.82 0.30
-17.00 21.23 16.06ManulifeFin MFC5.0 8 16.84 -0.02
t-39.03 18.93 7.54MarathonOil MRO2.4 14 8.28 0.35
-21.29 69.65 43.96MarathonPetrolMPC4.9 12 47.42 -0.51
3.361347.64950.16Markel MKL... 91181.60-44.11
-14.45421.45 222.31MarketAxess MKTX0.7 60324.33-9.01
-18.11153.39 114.46Marriott MAR1.5 33 124 .00 4.36
-6.15119.8888.86Marsh&McLenMMC1.7 31104.56-2.32YTD 52-Week Yld Net
% Chg Hi Lo Stock Sym % PE Last Chg
-18.63281.82 188.44MartinMariettaMLM1.0 23227.53-2.90
-19.80 28.86 18.08MarvellTech MRVL1.1 dd 21.30 0.75
-13.90 50.06 34.79Masco MAS1.3 19 41.32 -1.78
3.33186.91 118.93Masimo MASI... 48163.33-3.83
-2.79347.25 215.93Mastercard MA0.6 37290.25 4.43
-20.84 95.32 52.30MatchGroup MTCH... 36 65.00 0.20
-9.58 65.73 51.26MaximIntProductsMXIM3.5 20 55.62 -0.34
-13.87174.58 133.37McCormick MKC1.7 28146.19-4.07
-15.39174.09 132.30McCormickVtgMKC.V1.7 28144.75-5.96
-1.74221.93 178.27McDonalds MCD2.6 25194.17-5.58
1.11 172.18 110.52McKesson MCK1.2 dd 139.86 -7.44
0.09 24.29 16.83MedicalProp MPW5.1 25 21.13 -0.36
-11.26122.1582.77Medtronic MDT2.1 26100.67-0.31
t-28.26 26.97 17.13MelcoResorts MLCO3.6 19 17.34 -0.48
1.91123.79 105.92MellanoxTech MLNX... 33119.42 0.35
7.71756.48 436.45MercadoLibre MELI... dd616.0316.03
-15.82 92.64 72.23Merck MRK3.2 20 76.56 -1.52
-16.19 53.28 41.41MetLife MET4.1 7 42.72 -1.17
-11.54873.51 638.92MettlerToledo MTD... 31701.7010.05
-13.38112.4777.66MicrochipTech MCHP1.6 36 90.71 0.83
-2.27 61.19 32.14MicronTech MU ... 17 52.56 1.98
2.73190.70 108.80Microsoft MSFT1.3 28162.01 3.83
-1.97148.88 101.81MidAmApt MAA3.1 42129.26-4.94
2.09142.98 105.32Middleby MIDD... 18111.81-1.75
-10.31 5.54 4.49MitsubishiUFJ MUFG3.7 12 4.87 0.02
t-14.24 3.20 2.61MizuhoFin MFG4.0 39 2.65 -0.02
-4.43 11.00 7.39MobileTeleSys MBT7.5 9 9.70 -0.27
32.57 36.0011.54Moderna MRNA... dd 25.93 -0.23
-11.17156.60 108.93MohawkInds MHK... 12121.15-2.19
-9.68 159 .00106.50MolinaHealthcareMOH... 11122.55-1.63
t-7.96 64.32 47.62MolsonCoorsB TAP4.6 45 49.61 -0.40
-4.14 59.96 46.37Mondelez MDLZ2.2 20 52.80 -1.66
15.87184.7895.30MongoDB MDB... dd152.50 2.31
-10.89193.10 114.84MonolithicPowerMPWR1.3 67158.64 1.42
-1.79 70.52 52.23MonsterBev MNST... 31 62.41 -1.33
1.10287.25 167.78Moody's MCO0.9 32240.03-4.04
-11.91 57.57 38.76MorganStanleyMS3.1 9 45.03 -0.38
-2.91166.59 118.50Morningstar MORN0.8 42146.90 0.76
t-21.30 31.62 16.02Mosaic MOS1.2 dd 17.03 0.48
2.82187.49 135.97MotorolaSol MSI1.5 34165.68-3.13
t-14.48 29.30 16.57Mylan MYL... 627 17.19 -1.49
5.59183.42 112.60NICE NICE... 57163.83 1.17
t-16.45 43.66 31.90NRG Energy NRG3.6 2 33.21 -1.29
-3.714071.13 2586.54NVR NVR ... 173667.18-78.86
-10.66139.5985.38NXP Semi NXPI1.3 133 113.69-0.95
-4.25120.2382.22Nasdaq NDAQ1.8 22102.55-4.90
0.94 69.08 48.84NationalGrid NGG4.8 23 63.26 -2.21
t-25.31 29.37 18.01NatlOilwell NOV1.1 dd 18.71 -0.11
t-5.17 59.26 49.31NatlRetailProp NNN4.1 33 50.85 -1.60
t ... 23.90 18.72Natura&Co NTCO... 64 19.96 -0.10
-24.95 78.35 44.55NetApp NTAP4.1 11 46.72 -0.15
3.94 361 .00209.01Netease NTES2.0 14318.71-3.22
14.05392.95 252.28Netflix NFLX... 89369.03-2.68
-11.90119.6571.85Neurocrine NBIX... 287 94.70 2.75
5.48142.3874.50NewOrientalEducEDU ... 51127.89-4.74
-3.41 17.66 13.63NewResidInvt NRZ12.912 15.56 -0.42
16.44 40.22 27.35NYTimes A NYT0.6 45 37.46 0.38
-19.72 20.99 13.04NewellBrands NWL6.0 63 15.43 0.19
2.72 51.34 29.77Newmont NEM1.3 13 44.63 -1.90
-14.60 15.07 11.22NewsCorp A NWSA1.7 dd 12.07 0.14
-14.27 15.36 11.38NewsCorp B NWS1.6 dd 12.44 0.16
4.38283.35 186.57NextEraEnergyNEE2.2 33252.76-3.09
t-10.30 27.57 17.83NielsenHoldingsNLSN1.3 dd 18.21 -0.37
-11.78105.6277.07Nike NKE1.1 31 89.38 1.07
-2.95 30.67 25.94NiSource NI 3.1 22 27.02 -0.28
t-36.27 28.40 14.29NobleEnergy NBL3.0 dd 15.83 0.71
4.31 6.42 3.33Nokia NOK4.4 dd 3.87 -0.09
-14.15 5.41 3.05NomuraHoldingsNMR3.3 6 4.43 -0.06
-10.77180.28 124.91Nordson NDSN1.0 25145.30-4.16
-15.22 48.87 25.01Nordstrom JWN4.3 10 34.70 -0.34
-6.07219.88 166.57NorfolkSouthernNSC2.0 18182.35-1.93
t-17.39110.4883.16NorthernTrust NTRS3.2 13 87.76 0.08
-4.40 385 .00263.29NorthropGrum NOC1.6 25328.84-2.73
-25.43 28.70 16.64NortonLifeLockNLOK2.6 3 19.03 0.10
-36.21 59.78 33.17NorwegCruiseNCLH... 9 37.26 2.52
-11.33 99.84 74.97Novartis NVS2.4 17 83.96 -2.06
0.43 64.82 46.47NovoNordisk NVO1.5 24 58.13 -1.36
-13.67 98.84 41.51Novocure NVCR... dd 72.75 -4.53
21.26 23.58 12.98NuanceCommsNUAN... 45 21.62 0.13
t-26.53 61.26 39.93Nucor NUE3.9 10 41.35 -0.46
t-15.61 55.34 38.65Nutrien NTR4.5 24 40.43 0.90
14.78 316.32 132.60NVIDIA NVDA0.2 60 270.07 17.47
OPQ
t-14.32 46.43 37.16OGE Energy OGE4.1 18 38.10 -2.39
-11.83 78.48 63.13ONEOK OKE5.6 22 66.72 -0.83
-15.87454.31 349.71OReillyAuto ORLY... 21368.72-1.75
t-20.55 68.83 29.64OccidentalPetrolOXY9.7 dd 32.74 0.93
11.00142.9870.44Okta OKTA... dd128.06 4.23
2.12227.21 130.87OldDomFreightODFL0.5 25193.80-4.40
t-11.85 24.10 19.22OldRepublic ORI4.1 6 19.72 -0.80
-6.49 45.22 34.64OmegaHealthcareOHI6.8 26 39.60 -2.14
t-14.49 85.05 67.06Omnicom OMC3.8 11 69.28 -0.24
-23.46 25.92 16.65ON Semi ON ... 37 18.66 1.12
-4.88 47.84 37.01OpenText OTEX1.7 35 41.92 0.09
t-6.64 60.50 47.90Oracle ORCL1.9 16 49.46 -1.32
t-8.29 16.80 13.09Orange ORAN4.6 15 13.38 -0.45
-4.23 89.21 68.58Orix IX 4.0 7 79.88 -0.04
-13.25 68.72 44.46OwensCorning OC 1.7 15 56.49 1.03
42.59 25.19 3.55PG&E PCG ... dd 15.50 -0.83
-20.82161.79 118.70PNC Fin PNC3.6 11126.40-4.22
t-20.41 61.22 39.25POSCO PKX4.8 17 40.29 0.10
t ... 33.23 26.50PPD PPD ... ... 27.88 -0.68
t-21.75134.36 100.23PPG Ind PPG2.0 20104.45 0.86
-16.36 36.83 28.55PPL PPL5.5 13 30.01 -0.98
-15.25113.10 85 .00PRA HealthSci PRAH... 26 94.20 -0.06
0.88102.4762.05PTC PTC ... dd 75.55 -0.48
-15.42 83.41 62.13Paccar PCAR1.9 10 66.90 -0.87
-19.08114.7887.85PackagingCpAmPKG3.5 12 90.62 -1.30
-8.17 53.43 24.26PagSeguroDig PAGS... 31 31.37 -1.37
t-20.16251.10 181.06PaloAltoNtwksPANW... dd184.62-2.94
-10.23215.94 152.18ParkerHannifinPH 1.9 18184.77-1.14
-8.91 90.53 75.10Paychex PAYX3.2 26 77.48 -1.42
6.76 342 .00169.06PaycomSoftwarePAYC... 91282.65 1.29
7.20150.7378.77Paylocity PCTY... 125 129.52-0.04
-0.17124.4594.51PayPal PYPL... 52107.99 0.15
t-14.59 11.51 6.98Pearson PSO3.4 17 7.20 -0.06
13.62103.1361.99Pegasystems PEGA0.1 dd 90.50 0.59
-6.02 37.02 20.46Peloton PTON... dd 26.69 -2.03
t-2.54 40.65 34.14PembinaPipelinePBA5.3 15 36.12 -0.44
-14.13 47.43 34.50Pentair PNR1.9 19 39.39 -0.22
0.97 194.93 122.40Penumbra PEN ... 124 165.86 -8.89
t-17.22 18.03 13.70People'sUtdFinPBCT5.1 11 13.99 -0.48
-3.40147.20 114.26PepsiCo PEP2.9 25132.03-4.34
-10.98 103 .0078.35PerkinElmer PKI0.3 42 86.44 2.12
-1.88 63.86 40.68Perrigo PRGO1.8 47 50.69 -1.13
t-22.39 68.80 38.10PetroChina PTR4.3 9 39.06 -0.66
t-24.09 17.90 11.51PetroleoBrasil PBR1.6 8 12.10 0.02
t-24.53 15.74 10.88PetroleoBrasilAPBR.A3.4 7 11.26 -0.10
t-14.70 44.56 32.53Pfizer PFE4.5 12 33.42 -0.68
-3.78 92.74 69.27PhilipMorris PM5.7 18 81.87 -1.20
t-32.81119.9271.39Phillips66 PSX4.8 11 74.86 0.60
-5.39 45.25 18.46Pinduoduo PDD ... dd 35.78 0.60
-0.49105.5184.26PinnacleWest PNW3.5 19 89.49 -4.12
4.61 36.83 17.39Pinterest PINS... dd 19.50 -0.71
-18.89178.22 114.79PioneerNatRscsPXD1.8 27122.78 0.11
t-25.67 25.27 12.76PlainsAllAmPipePAA10.55 13.67 0.13
-9.63 88.77 56.14PlanetFitness PLNT... 48 67.49 -4.58
-0.67238.23 154.16Pool POOL1.0 33210.96-5.43
-7.19113.7394.19PostHoldings POST... 76101.26 0.66
t-19.29 60.81 43.10PrincipalFin PFG5.0 9 44.39 -1.86
-9.34128.0997.75Procter&GamblePG 2.6 67113.23-0.27
1.06 84.96 67.94Progressive PGR0.5 14 73.16 -3.12
-5.45 99.79 68.96Prologis PLD2.8 34 84.28 -2.43
-7.08133.58 102.25Proofpoint PFPT... dd106.65-4.44
-10.14 75.25 61.85ProsperityBcshsPB 2.8 14 64.60 -3.25
t-19.51106.3973.19PrudentialFin PRU5.8 7 75.45 -2.07
-13.15 46.50 31.84Prudential PUK3.8 10 33.08 -0.59
t-13.11 63.88 50.14PublicServiceEntPEG3.8 15 51.31 -1.56
-1.80266.76 202.84PublicStorage PSA3.8 29209.12-2.19
3.61 47.37 25.24PulteGroup PHM1.2 11 40.20 -1.54
6.21 43.16 25.04Qiagen QGEN... dd 35.90 -0.57
-13.46 122.37 58.52Qorvo QRVO... 35 100.58 5.78
-11.25 96.17 53.03Qualcomm QCOM3.2 22 78.30 2.36
-6.34 44.09 32.11QuantaServicesPWR0.5 14 38.13 -1.29
-0.68113.9782.59QuestDiag DGX2.1 17106.06-4.91
RS
-4.43 27.25 21.20RELX RELX2.4 25 24.15 -0.54
-16.48 77.47 53.40RPM RPM2.2 25 64.11 -1.97
-9.99133.6382.69RalphLauren RL 2.6 12105.51 3.90
-6.52102.4572.94RaymondJamesRJF1.8 11 83.63 -2.55
-14.19233.48 169.64Raytheon RTN2.0 16188.56-4.70
-1.68 84.92 66.21RealtyIncome O 3.9 52 72.39 -0.27
-4.74257.96 70 .00ReataPharm RETA... dd194.75 6.07
t-8.96 70.26 55.45RegencyCtrs REG4.1 40 57.44 -1.02
18.40 470 .00271.37RegenPharm REGN... 24444.5712.96
t-21.21 17.54 13.16RegionsFin RF 4.6 9 13.52 -0.33
t-25.16 169.26 121.15ReinsGrp RGA2.3 9 122.03 -6.52
-14.59122.1782.62RelianceSteel RS 2.4 10102.29-2.20
-13.07202.68 141.00RenaissanceReRNR0.8 10170.40-8.95
0.70100.9176.13RepublicSvcs RSG1.8 27 90.26 -1.08
2.57177.9996.81ResMed RMD1.0 51158.96-3.76
t-8.26 79.46 57.05RestaurantBrandsQSR3.6 31 58.50 -1.59
2.41 53.48 33.72RexfordIndlRealtyREXR1.8 100 46.77 -0.35
... 31.99 27.10ReynoldsCnsmrREYN... 23 28.85 -0.15
39.77252.2098.19RingCentral RNG ... dd235.75 0.02
t-20.94 64.02 44.63RioTinto RIO7.1 6 46.93 -0.33
t-20.17 69.08 48.74RobertHalf RHI2.7 13 50.41 -0.35
-9.46209.60 143.91Rockwell ROK2.2 23183.50-2.70
t-7.61 55.15 45.58RogersComm BRCI3.3 15 45.89 -1.68
-15.11176.5555.02Roku ROKU... dd113.67 3.64
12.91 43.91 31.36Rollins ROL1.3 60 37.44 -0.22
-0.71 395 .00315.09RoperTech ROP0.6 21351.70-3.30
-6.56124.1688.31RossStores ROST0.9 24108.78-3.16
-5.97 82.74 73.19RoyalBkCanadaRY 4.3 11 74.47 -1.52
-28.11 7.31 4.33RoyalBkScotlandRBS2.1 7 4.63 -0.05
-39.77135.3170.50RoyalCaribbeanRCL3.9 9 80.41 3.41
t-25.35 66.48 42.11RoyalDutchA RDS.A7.3 11 44.03 0.09
t-25.75 67.45 42.28RoyalDutchB RDS.B8.4 11 44.53 0.39
-21.09 138.78 80.65RoyalGold RGLD1.2 38 96.47 -5.26
-18.18 96.79 55.75Ryanair RYAAY... 14 71.68 -1.33
-7.78140.67 106.11SAP SAP1.0 39123.57-1.24
-2.61312.94 194.95S&P Global SPGI1.0 31265.91-1.24
10.00309.85 178.85SBA Comm SBAC0.7 206 265.09-6.80
-16.45 69.61 49.50SEI InvestmentsSEIC1.3 17 54.71 -4.50
t-16.73 52.67 24.90SINOPEC SHI12.78 25.44 -0.08
t-16.88 25.80 19.01SK Telecom SKM4.0 17 19.21 -0.40
-14.63 96.39 75.45SLGreenRealtySLG4.5 26 78.44 -2.00
-9.61 67.73 42.51SS&C Tech SSNC0.9 33 55.50 0.10
t-11.76 40.96 31.12StoreCapital STOR4.3 27 32.86 -0.62
-17.08270.95 183.04SVB Fin SIVB... 10208.16-3.21
4.77195.72 137.87Salesforce.comCRM... 828 170.40-1.75
-7.87 51.84 40.00Sanofi SNY2.5 28 46.25 -1.91
4.41 27.75 20.14SantanderConsSC 3.6 9 24.40 -1.20
-11.29 158.80 72.05SareptaTherapSRPT... dd 114.47 6.80
t-42.85 34.03 11.85Sasol SSL5.7 dd 12.35 0.15
t-32.61 48.88 25.45Schlumberger SLB7.4 dd 27.09 0.25
-14.32 51.65 34.58SchwabC SCHW1.8 15 40.75 -1.16
-0.18125.2775.91ScottsMiracleGroSMG2.2 13105.99-4.79
12.03 52.51 21.00Sea SE ... dd 45.06 -0.01
-19.41 64.17 41.63Seagate STX5.4 8 47.95 -0.41YTD 52-Week Yld Net
% Chg Hi Lo Stock Sym % PE Last Chg
-0.35 124.32 62.90SeattleGeneticsSGEN ... dd 113.86 5.55
-7.72161.87 119.94SempraEnergySRE2.8 20139.78-1.64
t-24.26 54.72 39.49SensataTechs ST ... 23 40.80 -0.15
3.82 52.74 38.92ServiceCorp SCI 1.6 24 47.79 -0.80
15.50362.95 213.99ServiceNow NOW... 103 326.09 5.99
t-14.49 21.07 17.20ShawComm B SJR5.2 17 17.35 -0.72
-11.45599.95 410.35SherwinWilliamsSHW1.0 31516.75-7.27
t-29.76 40.59 26.29ShinhanFin SHG4.0 2 26.74 -0.52
16.53 593.89 181.00Shopify SHOP ... dd 463.31 24.94
-14.80 13.27 3.16Sibanye-StillwaterSBSW... dd 8.46 -0.42
-8.43148.64 111.91SignatureBankSBNY1.8 11125.10-6.41
t-17.37186.40 119.91SimonPropertySPG6.8 18123.08-2.72
-11.33 7.40 5.23SiriusXM SIRI0.8 32 6.34 -0.12
-17.12128.4866.29Skyworks SWKS1.8 21100.18 2.62
20.20 42.0019.53SlackTech WORK... dd 27.02 0.80
-16.98 56.66 38.76SmithAO AOS2.4 18 39.55 -0.57
-6.22 52.26 37.69Smith&NephewSNN1.6 28 45.08 -1.24
t-1.09128.43 100.14Smucker SJM3.4 19102.99-3.12
-13.23 19.75 9.16Snap SNAP... dd 14.17 -0.49
t-14.55 174 .00141.02SnapOn SNA3.0 12144.75-2.26
31.16143.7336.28SolarEdgeTechSEDG... 43124.72-1.23
-1.78 21.66 16.21SolarWinds SWI ... 308 18.22 0.86
-8.53 73.86 41.91Sony SNE0.4 13 62.20 1.31
-5.24 71.10 49.35Southern SO 4.1 13 60.36 -2.52
-20.79 44.82 29.39SoCopper SCCO4.8 18 33.65 0.08
t-14.43 58.83 44.98SouthwestAir LUV1.6 11 46.19 -0.44
t-27.50 100.34 51.11SpiritAeroSys SPR0.1 9 52.84 -3.20
-1.63176.31 107.16Splunk SPLK... dd147.33 0.46
-8.31161.38 110.57Spotify SPOT... dd137.12 2.61
76.39 10.16 4.26Sprint S ... dd 9.19 -0.11
33.20 87.25 54.41Square SQ ... 109 83.33 4.02
-13.30 173.67 126.37StanleyBlackDckSWK1.9 23 143.70 7.57
-10.79 99.72 69.03Starbucks SBUX2.1 26 78.43 0.14
-12.04 26.64 12.59StarsGroup TSG ... 101 22.95 0.63
t-10.78 26.33 21.26StarwoodPropSTWD8.7 12 22.18 -0.64
-13.89 85.89 48.62StateStreet STT3.1 12 68.11 -1.27
-21.77 38.35 25.02SteelDynamicsSTLD3.6 9 26.63 -0.26
-10.00 67.94 40.06Stericycle SRCL ... dd 57.43 -4.00
4.07168.98 118.18Steris STE0.9 35158.62-5.00
1.82 31.98 14.28STMicroelec STM0.7 23 27.40 0.64
... 45.72 23.15StoneCo STNE... 65 39.89 -1.96
-9.22226.30 174.84Stryker SYK1.2 35190.59-4.26
t-14.04 7.56 6.23SumitomoMitsSMFG4.4 7 6.37 0.09
1.85173.98 111.75SunComms SUI 2.0 85152.88-3.90
-5.11 50.13 37.25SunLifeFinancialSLF3.8 13 43.24 -1.23
t-15.85 34.87 26.67SuncorEnergy SU 5.1 20 27.60 -0.04
-13.82 13.06 6.62Suzano SUZ1.2 dd 8.48 ...
t-19.19 38.18 28.07SynchronyFin SYF3.0 5 29.10 -0.58
6.52 72.44 40.06SyneosHealth SYNH... 51 63.35 0.61
-2.93153.0778.55Synnex SNX1.3 13125.03-1.50
-0.91166.87 100.65Synopsys SNPS... 44137.93 1.10
-22.08 85.98 65.24Sysco SYY2.7 19 66.65 -3.03
TUV
12.84 59.76 30.78TAL EducationTAL ... 308 54.39 -0.77
-1.80 57.92 44.16TC Energy TRP4.7 16 52.35 -1.11
-22.14 47.46 35.96TCF Financial TCF3.8 20 36.44 -2.05
-15.03 57.80 32.69TD AmeritradeAMTD2.9 12 42.23 -1.52
t-13.53 101 .0078.83TE ConnectivityTEL2.2 18 82.87 -0.32
-6.35 41.81 34.95Telus TU 4.8 17 36.27 -1.13
3.86 22.24 15.89TFS Fin TFSL5.3 68 20.44 -0.63
-5.65 20.32 12.79TIM Part TSU2.1 10 18.03 -0.11
-2.06 64.95 49.05TJX TJX1.5 22 59.80 -0.32
14.97101.3568.16T-MobileUS TMUS... 22 90.16 -1.08
-3.14139.8195.07TRowePrice TROW3.1 14118.01-1.83
-7.33 60.64 37.18TaiwanSemi TSM2.3 25 53.84 0.55
-12.21135.7085.83TakeTwoSoftwareTTWO... 36107.48-0.36
-12.32 21.61 16.10TakedaPharm TAK3.7 dd 17.30 -0.33
-13.05 36.06 18.54Tapestry TPR5.8 11 23.45 0.50
t-20.65 43.47 29.96TargaResourcesTRGP11.2dd 32.40 0.13
-19.66130.2470.03Target TGT2.6 16 103 .00-2.62
-29.16 17.14 7.38TataMotors TTM ... dd 9.16 -0.56
t-30.78 28.57 14.34TechnipFMC FTI 3.5 dd 14.84 -0.46
t-41.74 25.75 9.67TeckRscsB TECK1.5 25 10.12 -0.14
49.26 148.0048.57TeladocHealthTDOC ... dd 124.96 -10.19
-2.66398.99 224.84TeledyneTech TDY ... 31337.32-1.85
-11.00398.65 271.56Teleflex TFX0.4 34335.02-1.74
-8.43 10.46 7.58Ericsson ERIC0.6 111 8.04 -0.11
-16.69 14.68 10.91TelefonicaBrasVIV 6.6 15 11.93 -0.01
t-15.21 9.01 5.75Telefonica TEF5.8 16 5.91 -0.24
t-14.91 31.48 23.63TelekmIndonesiaTLK2.6 17 24.25 -0.25
4.52 108.36 45.1110xGenomics TXG ... dd 79.70 6.97
t-19.61 30.32 17.72Tenaris TS 3.0 13 18.20 0.07
-13.83 81.57 38.00Teradyne TER0.7 22 58.76 0.35
59.68968.99 176.99Tesla TSLA... dd667.99-11.01
17.65 17.23 6.07TevaPharm TEVA ... dd 11.53 -0.68
-11.03135.70 101.57TexasInstrumentsTXN3.2 22114.14 1.01
t-8.97 58.0038.41Textron TXT0.2 12 40.60 -0.28
-10.49342.26 246.67ThermoFisherSciTMO0.3 32290.80-6.28
4.02 82.50 53.73ThomsonReutersTRI 1.9 24 74.48 -1.84
-15.41219.75 145.973M MMM3.9 19149.24-0.92
-0.04134.4278.60Tiffany TIF 1.7 30133.59 0.59
-10.34 84.26 64.42Toro TTC1.4 28 71.43 -3.24
t-8.05 59.55 50.38TorontoDomBkTD 4.3 10 51.61 -0.39
t-21.99 58.82 41.32Total TOT ... 10 43.14 0.39
-6.97145.41 116.81ToyotaMotor TM 2.7 8130.75-0.65
t-5.28114.2586.62TractorSupply TSCO1.6 19 88.51 -1.92
10.57 323.78 173.60TradeDesk TTD ... 127 287.25 37.24
4.03 52.74 33.68Tradeweb TW 0.7 67 48.22 -0.47
-0.39673.51 421.98TransDigm TDG0.0 43557.81 8.34
3.87101.1663.13TransUnion TRU0.3 49 88.92 -1.18
t-12.52155.09 117.38Travelers TRV2.7 12119.81-4.27
6.42109.1257.55Trex TREX... 39 95.65 -2.97
-5.30 46.67 35.86Trimble TRMB... 19 39.48 -0.69
-9.48 46.50 28.55Trip.com TCOM... 36 30.36 0.35
-18.08 56.92 44.51TruistFinl TFC3.9 12 46.14 -1.41
14.61 151 .0089.81Twilio TWLO... dd112.64 1.73
3.59 45.85 28.63Twitter TWTR... 18 33.20 0.19
4.44340.80 196.88TylerTech TYL ... 86313.35-2.30
-25.49 94.24 61.54TysonFoods TSN2.5 12 67.83 -1.36
-12.56 13.55 10.12UBS Group UBS6.6 10 11.00-0.28
-3.68 51.25 43.04UDR UDR3.0 72 44.98 -2.03
t-20.19 56.49 35.63UGI UGI 3.5 17 36.04 -1.15
t-19.69 43.10 32.61US Foods USFD... 19 33.64 -0.60
13.89 47.08 25.58Uber UBER... dd 33.87 1.42
-28.21199.91 107.22Ubiquiti UI 0.9 27135.66 1.47
1.56368.83 222.00UltaBeauty ULTA... 22257.09-8.29
t-34.93 24.55 12.18UnderArmour CUA ... 62 12.48 -0.07
t-34.31 27.72 13.51UnderArmour AUAA... 70 14.19 0.20
t-8.18 63.62 51.66Unilever UN 2.9 13 52.76 -1.05
t-5.67 64.84 52.66Unilever UL 3.3 13 53.93 -0.82
-11.60188.96 149.09UnionPacific UNP2.4 19159.81 0.19
t-30.08 96.03 60.83UnitedAirlines UAL ... 5 61.59 -3.35
-7.46 2.85 1.82UnitedMicro UMC2.6 48 2.48 -0.01
t-22.70125.3187.67UPS B UPS4.5 18 90.49 0.25
-20.56170.04 101.90UnitedRentals URI ... 9132.48 2.84
t-21.67 61.11 44.91US Bancorp USB3.6 11 46.44 -1.08
-12.80158.44 121.48UnitedTech UTX2.3 20130.59-1.59
-13.27306.71 208.07UnitedHealth UNH1.7 18254.96 1.04
t-22.94 230.32 142.50UnivDisplay OLED0.4 54 158.79 9.62
-13.75157.79 117.77UniversalHealthBUHS0.6 14123.74-4.30
-6.28 10.18 7.79VEREIT VER6.4 dd 8.66 -0.25
t-27.75100.25 70 .00VF VFC2.7 22 72.00-1.20
-1.92 28.75 20.47VICI Prop VICI4.7 20 25.06 0.26
-11.35255.37 200.55VailResorts MTN3.3 29212.61 0.39
t-25.61 14.19 9.53Vale VALE... dd 9.82 -0.10
t-29.26101.9962.41ValeroEnergy VLO5.9 11 66.25 0.06
-13.41150.06 103.92VarianMed VAR ... 38122.97-3.13
0.93176.90 110.23VeevaSystemsVEEV... 73141.97-2.46
t-6.88 75.40 51.44Ventas VTR5.9 46 53.77 -1.24
-1.52221.78 173.84VeriSign VRSN... 37189.75-0.79
3.86171.73 125.10VeriskAnalyticsVRSK0.7 57155.11-0.68
t-11.79 62.22 52.18Verizon VZ 4.5 12 54.16 -0.90
2.32249.85 163.68VertxPharm VRTX... 50224.03 0.73
t-33.14 53.68 27.64ViacomCBS A VIACA3.2 5 30.00 1.70
-41.36 53.71 23.07ViacomCBS B VIAC3.9 4 24.61 0.72
-9.46 15.46 6.17Vipshop VIPS... 18 12.83 0.58
269.78 75.0011.65VirBiotech VIR ... ... 46.50 -13.70
-3.27214.17 144.50Visa V 0.7 34181.76 1.75
t-16.35 27.96 18.75VistraEnergy VST2.6 19 19.23 -1.36
t-20.60 206.80 116.00VMware VMW ... 8 120.52 -15.11
-9.47 21.72 15.53Vodafone VOD5.4 dd 17.50 -0.49
t-19.43 70.45 51.72VornadoRealtyVNO4.9 3 53.58 -0.85
-13.68 63.81 47.71VoyaFinancial VOYA1.1 10 52.64 -2.56
-16.48152.49 109.19VulcanMatls VMC1.1 26120.26 1.54
WXYZ
-0.30146.68 129.75WABCO WBC... 28135.10-0.01
0.11103.2875.32WEC Energy WEC2.7 26 92.33 -3.23
-10.61236.51 170.27WEX WEX... 83187.24-1.05
-3.29 93.62 72.51W.P.Carey WPC5.4 44 77.41 -3.32
t-31.31 70.80 47.17WPP WPP7.8 13 48.28 0.36
-11.70 81.75 61.00Wabtec WAB0.7 41 68.70 ...
t-22.39 71.18 44.61WalgreensBootsWBA4.0 11 45.76 -0.48
-9.39125.3896.53Walmart WMT2.0 21107.68-2.72
6.28105.1783.44WasteConnectionsWCN0.8 45 96.49 0.99
-2.76126.7997.55WasteMgt WM2.0 28110.81-2.81
t-16.59255.21 189.12Waters WAT... 22194.89-3.93
-15.97 181.50 139.54Watsco B WSOB4.2 24 152.51 -8.80
-12.86 183 .00136.45Watsco WSO4.1 25156.98-3.83
t-30.05 173.72 52.41Wayfair W ... dd 63.21 -7.14
t-24.07 54.75 39.75WellsFargo WFC5.0 10 40.85 -1.62
-8.51 93.17 71.18Welltower WELL4.7 62 74.82 -0.76
0.15176.66 101.15WestPharmSvcsWST0.4 47150.56-4.25
-12.46 72.0035.61WesternDigitalWDC3.6 dd 55.56 0.39
t-33.67 35.75 12.03WesternMidstrmWES18.910 13.06 0.45
-16.39 28.45 17.52WesternUnionWU4.0 9 22.39 -0.32
t-20.36 78.08 51.14WestlakeChem WLK1.9 17 55.87 3.48
t-10.31 20.56 14.93WestpacBankingWBK7.8 11 15.23 -0.41
t-22.51 44.39 31.34WestRock WRK5.6 10 33.25 0.53
-13.97 31.58 22.35WeyerhaeuserWY5.2 dd 25.98 -0.39
-4.20 34.0019.73WheatonPrecMetWPM1.3 836 28.50 -2.46
-13.33163.64 114.00Whirlpool WHR3.8 7127.86-3.59
t-19.69 29.55 18.25Williams WMB8.4 27 19.05 0.15
-6.28220.97 166.13WillisTowers WLTW1.4 24189.25-5.28
t-8.00 4.62 3.37Wipro WIT0.4 15 3.45 -0.11
9.52156.40 104.61Wix.com WIX ... dd134.03-0.09
-12.87129.0690.51Woodward WWD1.1 25103.20-4.09
-19.93 40.20 22.61WooriFin WF 0.0 4 24.23 0.06
5.35226.83 151.06Workday WDAY... dd173.25 2.05
-22.24153.41 102.03WynnResorts WYNN3.7 94107.98-3.18
-10.05 43.52 32.10XP XP ... 91 34.65 -0.80
-7.19100.1845.73XPO Logistics XPO ... 20 73.97 -2.04
-1.84 72.14 54.29XcelEnergy XEL2.8 24 62.32 -2.53
-12.67 39.47 27.25Xerox XRX3.1 5 32.20 -1.63
t-14.61 141.60 76.52Xilinx XLNX1.8 24 83.49 4.00
-1.84 89.34 72.87Xylem XYL1.3 35 77.34 -3.32
-6.62 48.95 28.91Yandex YNDX... 69 40.61 0.48
t-11.40119.7287.56YumBrands YUM2.1 22 89.25 -3.42
-8.79 50.74 38.38YumChina YUMC1.1 24 43.79 0.04
0.47 25.27 17.12ZTO Express ZTO ... 27 23.46 0.13
s 0.98 35.01 24.20ZayoGroup ZAYO... 47 34.99 0.09
-17.41260.40 166.15ZebraTech ZBRA... 21210.97-2.96
3.50 94.89 62.38Zendesk ZEN ... dd 79.31 -0.60
21.48 66.68 28.46Zillow C Z ... dd 55.81 1.19
21.71 66.96 28.12Zillow A ZG ... dd 55.67 1.31
-9.04161.11 111.17ZimmerBiometZBH0.7 25136.15-3.80
t-23.05 52.48 39.10ZionsBancorp ZION3.4 10 39.95 -0.64
0.66146.2691.21Zoetis ZTS0.6 43133.23-0.72
s54.32 121.93 59.94ZoomVideo ZM ... 2063105 .00 -8.55
11.81 89.54 40.05Zscaler ZS ... dd 51.99 2.25
9.64 7.29 4.99Zynga ZNGA... 198 6.71 -0.04YTD 52-Week Yld Net
% Chg Hi Lo Stock Sym % PE Last ChgBIGGEST 1,000 STOCKS
NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 50.37 -2.56 -3.4
American Funds Cl A
AmcpA p 31.52 -1.11 -6.1
AMutlA p 40.28 -1.54 -7.4
BalA p 27.44 -0.67 -3.7
BondA p 13.45 +0.02 3.1
CapIBA p 59.90 -1.50 -5.4
CapWGrA 48.02 -1.65 -8.1
EupacA p 50.82 -1.41 -8.7
FdInvA p 57.36 -2.33 -7.5
GwthA p 48.88 -1.96 -4.4
HI TrA p 9.92 -0.10 -0.7
ICAA p 36.28 -1.48 -8.3
IncoA p 21.94 -0.60 -5.6
N PerA p 44.44 -1.78 -6.0
NEcoA p 43.65 -1.47 -4.5
NetYTD
Fund NAV Chg %Ret
NwWrldA 65.13 -1.80 -7.7
SmCpA p 55.34 -1.40 -5.9
TxExA p 13.69 +0.02 3.1
WshA p 43.89 -1.90 -8.8
Baird Funds
AggBdInst 11.51 -0.01 3.1
CorBdInst 11.85 -0.01 2.9
BlackRock Funds
HiYldBd Inst 7.70 ... -0.1
BlackRock Funds A
GlblAlloc p 18.91 ... -1.6
BlackRock Funds Inst
EqtyDivd 18.74 -0.69-10.2
MultiAstIncome10.87 ... -0.4
StratIncOpptyIns10.05 ... 1.2
Bridge Builder Trust
CoreBond 10.72 +0.02 3.1NetYTD
Fund NAV Chg %Ret
CorePlusBond10.41 ... 2.6
Intl Eq 10.95 -0.32 -8.7
LargeCapValue12.31 -0.51-10.1
Del Invest Instl
Value NA ... NA
Dimensional Fds
5GlbFxdInc 10.80 ... 0.7
DFARlEst 39.60 -2.32 -3.2
EmgMktVa 25.07 -0.45-12.6
EmMktCorEq19.56 -0.42-10.2
IntlCoreEq 12.30 -0.40-10.9
IntSmCo 16.66 -0.55-11.9
IntSmVa 16.72 -0.58-13.6
LgCo 22.92 -1.05 -7.5
TAUSCoreEq218.20 -0.77 -9.8
US CoreEq123.51 -1.00 -9.3
US CoreEq221.34 -0.90 -9.9Thursday, February 27, 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 Fund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTD
US Small 30.73 -1.13-12.3
US SmCpVal28.93 -1.02-16.0
US TgdVal 19.57 -0.73-15.6
USLgVa 33.57 -1.43-13.2
Dodge & Cox
Balanced 95.03 -2.34 -6.5
Income 14.34 ... 2.2
Intl Stk 38.36 -1.32-12.0
Stock 172.90-6.68-10.8
DoubleLine Funds
CoreFxdIncmI11.32 +0.01 2.5
TotRetBdI 10.89 +0.02 2.7
Edgewood Growth Instituti
EdgewoodGrInst37.03 -1.60 -3.9
Fidelity
500IdxInstPrem103.59-4.77 -7.5
Contrafund K613.89 -0.58 -4.0
ExtMktIdxInstPre60.28 -2.40 -7.4
IntlIdxInstPrem38.94 -1.15 -9.4
MidCpInxInstPrem21.67 -0.87 -8.3
SAIUSLgCpIndxFd15.98 -0.74 -7.6
SmCpIdxInstPrem18.91 -0.69-10.1
TMktIdxInstPrem83.79 -3.77 -7.5
USBdIdxInstPrem12.24 +0.02 3.2
Fidelity Advisor I
NwInsghtI 30.94 -1.26 -5.4
Fidelity Freedom
FF2020 15.63 -0.27 -3.6
FF2025 13.71 -0.27 -4.3
FF2030 16.89 -0.39 -5.3
Freedom2020 K15.61 -0.27 -3.6
Freedom2025 K13.69 -0.27 -4.3
Freedom2030 K16.87 -0.40 -5.2
Freedom2035 K14.04 -0.41 -6.8
Freedom2040 K9.77 -0.32 -7.7
Fidelity Invest
Balanc 23.64 -0.72 -3.9BluCh 103.90-5.08 -3.6
Contra 13.09 -0.54 -3.9
ContraK 13.10 -0.55 -3.9
CpInc r 9.88 -0.15 -3.0
GroCo 20.80 -1.06 -2.6
GrowCoK 20.84 -1.05 -2.6
InvGrBd 11.86 +0.01 3.0
LowP r 43.87 -1.74-12.3
Magin 9.81 -0.45 -3.8
OTC 12.26 -0.58 -4.1
Puritn 22.02 -0.66 -3.2
SrsEmrgMkt19.06 -0.40 -7.6
SrsGlobal 11.99 -0.34 -9.0
SrsGroCoRetail17.33 -0.88 -2.4
SrsIntlGrw 16.35 -0.51 -6.7
SrsIntlVal 8.82 -0.29-10.9
TotalBond 11.15 ... 2.6
Fidelity SAI
TotalBd 10.72 -0.01 2.6
First Eagle Funds
GlbA 53.50 -1.35 -7.7
FPA Funds
FPACres 32.31 -0.74 -4.5
Franklin A1
CA TF A1 p 7.94 +0.03 4.3
IncomeA1 p NA ... NA
FrankTemp/Frank Adv
IncomeAdv NA ... NA
FrankTemp/Franklin A
Growth A p NA ... NA
RisDv A p NA ... NA
FrankTemp/Franklin C
Income C t NA ... NA
FrankTemp/Temp Adv
GlBondAdv p NA ... NA
Guggenheim Funds TruTotRtnBdFdClInst27.91 +0.03 3.3
Harbor Funds
CapApInst 74.20 -3.59 -2.0
Harding Loevner
IntlEq NA ... NA
Invesco Funds A
EqIncA 9.56 -0.24 -7.1
Invesco Funds Y
DevMktY 41.79 -0.90 -8.4
JPMorgan I Class
EqInc NA ... NA
JPMorgan R Class
CoreBond NA ... NA
CorePlusBd NA ... NA
Lord Abbett A
ShtDurIncmA p4.23 ... 1.0
Lord Abbett F
ShtDurIncm 4.23 ... 1.0
Lord Abbett I
ShtDurInc p 4.23 ... 1.0
Metropolitan West
TotRetBdI 11.22 ... 3.0
TRBdPlan 10.56 ... 3.0
MFS Funds Class I
ValueI 40.70 -1.61 -8.9
MFS Funds Instl
IntlEq 25.62 -0.72 -8.0
Nuveen Cl I
HYMunBd 18.83 +0.08 5.5
Oakmark Funds Invest
OakmrkInt NA ... NA
Old Westbury Fds
LrgCpStr NA ... NA
Parnassus Fds
ParnEqFd 43.95 -2.02 -6.5
PGIM Funds Cl Z
TotalReturnBond NA ... NAPIMCO Fds Instl
AllAsset NA ... NA
TotRt 10.64 +0.01 3.4
PIMCO Funds A
IncomeFd NA ... NA
PIMCO Funds I2
Income NA ... NA
PIMCO Funds Instl
IncomeFd NA ... NA
Price Funds
BlChip NA ... NA
DivGro NA ... NA
EqInc NA ... NA
EqIndex NA ... NA
Growth NA ... NA
HelSci NA ... NA
InstlCapG NA ... NA
IntlStk NA ... NA
MidCap NA ... NA
N Inc NA ... NA
NHoriz NA ... NA
OverS SF r NA ... NA
R2020 NA ... NA
R2025 NA ... NA
R2030 NA ... NA
R2035 NA ... NA
R2040 NA ... NA
Value NA ... NA
PRIMECAP Odyssey Fds
AggGrowth r41.31 -1.51 -8.0
Growth r 36.87 -1.37 -9.9
Stock r 30.59 -1.20-11.3
Putnam Funds Class A
StDurInc 10.06 ... 0.4
Schwab Funds
1000 Inv r 65.95 -2.99 -7.3S&P Sel 45.68 -2.10 -7.5
TSM Sel r 51.75 -2.33 -7.5
TIAA/CREF Funds
BdIdxInst 11.42 +0.03 3.2
VANGUARD ADMIRAL
500Adml 275.69-12.68-7.5
BalAdml 37.99 -0.96 -3.2
CAITAdml 12.35 +0.02 2.5
CapOpAdml r145.06-5.79 -8.1
DivAppIdxAdm31.64 -1.36 -6.5
EMAdmr 33.97 -0.65 -8.1
EqIncAdml 71.98 -3.12 -9.5
ExplrAdml 89.07 -3.02 -8.4
ExtndAdml88.55 -3.53 -7.4
GNMAAdml10.62 +0.01 1.1
GrwthAdml90.54 -4.38 -3.5
HlthCareAdml r82.46 -2.79 -6.1
HYCorAdml r5.90 -0.04 -0.2
InfProAd 26.63 +0.08 2.9
IntlGrAdml 96.94 -3.44 -5.7
ITBondAdml12.22 +0.03 3.9
ITIGradeAdml10.31 +0.01 3.0
LTGradeAdml11.66 +0.02 7.1
MidCpAdml203.38-8.41 -7.8
MuHYAdml12.11 +0.03 3.7
MuIntAdml14.80 +0.02 2.7
MuLTAdml 12.28 +0.03 3.7
MuLtdAdml11.18 ... 1.2
MuShtAdml15.90 ... 0.5
PrmcpAdml r131.72-5.49 -8.6
RealEstatAdml126.78-7.14 -3.6
SmCapAdml71.96 -2.72 -9.3
SmGthAdml65.36 -2.39 -6.5
STBondAdml10.71 +0.02 1.7
STIGradeAdml10.84 +0.01 1.4
TotBdAdml11.37 +0.03 3.3
TotIntBdIdxAdm23.15 -0.01 2.4TotIntlAdmIdx r27.13 -0.76 -9.2
TotStAdml 73.76 -3.32 -7.4
TxMCapAdml154.13-6.92 -7.1
TxMIn r 12.81 -0.39 -9.4
USGroAdml109.54-5.11 -1.7
ValAdml 41.77 -1.82-10.7
WdsrllAdml58.59 -2.50 -9.3
WellsIAdml65.61 -0.93 -0.9
WelltnAdml71.67 -1.93 -4.3
WndsrAdml64.15 -2.70-11.3
VANGUARD FDS
DivdGro 28.50 -1.26 -6.7
INSTTRF202023.42 -0.43 -2.9
INSTTRF202523.80 -0.52 -3.8
INSTTRF203023.97 -0.59 -4.6
INSTTRF203524.12 -0.67 -5.4
INSTTRF204024.27 -0.75 -6.2
INSTTRF204524.35 -0.82 -7.0
INSTTRF205024.39 -0.82 -7.0
IntlVal 33.79 -0.94-10.0
LifeCon 20.71 -0.29 -1.5
LifeGro 33.99 -1.01 -5.9
LifeMod 27.79 -0.60 -3.7
PrmcpCor 25.14 -1.01-10.0
STAR 26.37 -0.62 -3.5
TgtRe2015 14.97 -0.19 -1.4
TgtRe2020 31.60 -0.57 -2.9
TgtRe2025 19.10 -0.41 -3.7
TgtRe2030 34.78 -0.87 -4.6
TgtRe2035 21.30 -0.60 -5.4
TgtRe2040 36.69 -1.13 -6.2
TgtRe2045 22.97 -0.78 -7.0
TgtRe2050 36.98 -1.25 -7.0
TgtRet205540.16 -1.35 -7.0
TgtRetInc 13.94 -0.14 -0.8
TotIntBdIxInv11.58 ... 2.5WellsI 27.08 -0.38 -0.9
Welltn 41.50 -1.12 -4.3
WndsrII 33.02 -1.41 -9.3
VANGUARD INDEX FDS
MdCpVlAdml55.40 -2.39-10.3
SmValAdml52.01 -2.02-11.7
TotBd2 11.32 +0.02 3.2
TotIntl 16.22 -0.45 -9.2
TotSt 73.73 -3.31 -7.4
VANGUARD INSTL FDS
BalInst 38.00 -0.96 -3.2
DevMktsIndInst12.82 -0.39 -9.5
DevMktsInxInst20.05 -0.60 -9.4
ExtndInst 88.54 -3.53 -7.4
GrwthInst 90.54 -4.39 -3.5
InPrSeIn 10.85 +0.03 2.9
InstIdx 268.38-12.35-7.5
InstPlus 268.40-12.36-7.5
InstTStPlus63.55 -2.86 -7.4
MidCpInst 44.93 -1.86 -7.8
MidCpIstPl221.59-9.15 -7.8
RealEstaInstl19.62 -1.11 -3.7
SmCapInst 71.96 -2.72 -9.3
STIGradeInst10.84 +0.01 1.4
STIPSIxins 24.90 +0.02 0.8
TotBdInst 11.37 +0.03 3.3
TotBdInst211.32 +0.02 3.2
TotBdInstPl11.37 +0.03 3.3
TotIntBdIdxInst34.75 ... 2.5
TotIntlInstIdx r108.51-3.02 -9.2
TotItlInstPlId r108.54-3.01 -9.2
TotStInst 73.78 -3.31 -7.4
ValueInst 41.77 -1.82-10.7
WCM Focus Funds
WCMFocIntlGrwIns17.98 -0.56 -4.9
Western Asset
CorePlusBdI NA ... NAData provided byNOTICE TO READERS
Mutual-fund statistics were delayed due to a production issue at the
source. Prices displayed in this table reflect Thursday’s closing values.
Up-to-date mutual-fund data can be found online atWSJMarkets.com.