M16 BARRON’S February 15, 2021
13.551.27PhoenixTree DNK ......3.06+0.25 ...
81.5916.01Phreesia PHR ...dd79.20+4.64 ...
20.7811.01PhysiciansRealty DOC 5.1 41 18.19–0.03.23
24.6311.26PiedmontOfficeA PDM 4.9 9 17.29+1.00.21
16.079.89PineIslandAcqnPIPP.UT ... ...13.14–0.66 ...
14.949.95PineIslandA PIPP ......12.16–0.53 ...
4.001.99PineIslandWtPIPP.WT ... ...3.05–0.45 ...
37.8012.02PingIdentity PING ...dd36.25+2.31 ...
105.5160.05PinnacleWest PNW 4.4 14 76.19–1.59.83
87.3710.10Pinterest PINS ...dd84.04+2.08 ...
147.2448.62PioneerNatRscs PXD 1.7cc132.29+4.05.56
108.2931.95PiperSandler PIPR 1.5 44 107.83+6.861.85
15.501.67PitneyBowes PBI 2.2dd9.02–0.30.05
10.8410.51PivotalInvIII PICC.UT ... ...10.69+0.69 ...
88.7723.77PlanetFitness PLNT ...cc77.10–0.69 ...
50.894.60Plantronics PLT .0dd43.08+1.23.15
10.720.70PlayAGS AGS ...dd6.48+0.39 ...
21.507.79PlymouthIndREITPLYM 5.3dd15.21–0.18.20
129.0037.35Polaris PII 2.1 64 122.18+3.61.63
10.9110.29Pontem PNTM.UT ... ...10.64–0.04 ...
63.0831.96PortlandGenElec POR 3.9 23 42.10–0.95.4075
107.4568.97PostHoldings POST ...dd100.00+3.70 ...
19.4810.84PostalRealty PSTL 5.2dd16.25+0.06.2175
29.605.44PrecisionDrilling PDS ...dd24.16+0.05 ...
12.625.01PrefApartment APTS 8.5dd8.22+0.52.175
45.2927.40PrestigeCnsHlth PBH ... 13 43.66+1.39 ...
14.554.05PretiumResources PVG ... 23 10.87–0.20 ...
11.7510.67PrimaveraCap PV.UT ......11.17 ... ...
11.259.85PrimeImpactIPIAI.UT ... ...11.10 ... ...
10.989.51PrimeImpactIA PIAI ......10.59–0.01 ...
2.000.85PrimeImpactIWtPIAI.WT ... ...1.85+0.15 ...
150.1361.20Primerica PRI 1.3 15 141.77–5.34.47
17.856.33PrimoWater PRMW1.4dd17.43+0.08.06
34.1812.67ProAssurance PRA .9dd22.30+2.43.05
146.9294.34Procter&Gamble PG 2.5 24 127.62–1.95.7907
102.0562.18Progressive PGR .5 9 86.27–1.204.50
112.3759.82Prologis PLD 2.2 55 107.67+0.97.58
11.021.36ProPetro PUMP ...dd9.42–0.08 ...
15.007.26ProSightGlobalPROS ... 16 12.64+0.04 ...
75.2242.02ProsperityBcshs PB 2.7 13 71.33+2.09.49
286.5763.19ProtoLabs PRLB ... 94 197.05–19.51 ...
23.199.05ProvidentFinSvcs PFS 4.7 14 19.59+0.60.23
94.9438.62PrudentialFin PRU 5.7dd80.86+0.701.15
39.7515.68Prudential PUK 1.7dd36.85+3.33.1074
62.1534.75PublicServiceEnt PEG 3.4 15 58.27–1.05.49
240.75155.37PublicStorage PSA 3.5 36 231.86+2.522.00
50.2317.12PulteGroup PHM 1.2 9 48.48+0.35.14
29.377.93PureStorage PSTG ...dd28.90+1.85 ...
12.393.62Puxin NEW ...dd8.03+0.99 ...
9.943.46PzenaInvtMgmt PZN 1.3 18 9.09–0.09.22
3.480.26QEPResources QEP .0 32 3.46+0.28.02
72.6042.64QTSRealty QTS 3.1dd63.69–2.08.50
148.5647.17Q2Holdings QTWO ...dd145.74+3.17 ...
59.0034.77Qiagen QGEN ... 36 56.02+1.99 ...
6.972.00QuadGraphics QUAD .0dd5.71–0.01.15
293.37108.14QuakerChemicalKWR .6cc282.89+6.33.395
26.597.90QuanexBldg NX 1.3 21 24.83+0.22.08
79.8623.77QuantaServicesPWR .3 29 77.87+1.92.06
10.4010.17QuantumFin QFTA.UT ... ...10.27+0.03 ...
132.739.74QuantumScape QS ... ...54.64+9.74 ...
43.480.74QuantumScapeWtQS.WT ... ...37.49+9.99 ...
3.721.17Qudian QD ... 18 3.64+0.64 ...
134.7173.02QuestDiag DGX 2.0 12 126.02+4.23.62
13.684.55QuotientTech QUOT ...dd12.71+2.82 ...R
27.2616.81RELX RELX 2.2 31 25.85+0.66.1725
40.8914.40RE/MAX RMAX 2.2 57 39.58+1.30.22
11.923.50REV REVG .0dd11.79+0.63.05
524.2273.14RH RH ... 63 491.90+4.97 ...
110.5966.02RLI RLI .9 30 104.28+3.481.00
16.383.88RLJLodging RLJ .3dd14.22+0.28.01
35.0022.00RLXTech RLX ... ...24.48+0.25 ...
5.421.72RPC RES ...dd4.84–0.28 ...
98.3542.85RPM RPM 1.8^26 86.80+0.34.38
14.944.62RPTRealty RPT .0 15 10.59+0.92.22
3.030.72RRDonnelley RRD .0dd2.57+0.15.03
5.332.21RYBEducation RYB ...dd3.22+0.04 ...
24.399.53RadianGroup RDN 2.4 10 20.47+0.30.125
31.509.40Rafael RFL ...dd30.56+2.56 ...
122.7459.82RalphLauren RL .0dd110.70+2.20.6875
10.511.61RangeResources RRC ...dd10.16+0.90 ...
7.172.27RangerEnergySvcsRNGR ...dd4.96–0.15 ...
21.215.70Ranpak PACK ...dd19.62+0.57 ...
115.8254.21RaymondJames RJF 1.4 19 114.13+4.72.39
9.850.90RayonierAdvMatlsRYAM ...dd9.01+0.81 ...
35.4615.96Rayonier RYN 3.1cc35.30+1.96.27
90.8640.71RaytheonTech RTX 2.6dd72.61+0.28.475
16.903.92ReadyCapital RC10.9 18 12.82+0.22.35
18.402.09Realogy RLGY ...dd18.11+1.47 ...
84.9238.00RealtyIncome O 4.5 52 62.46+1.28.2345
3.481.16RedLionHotels RLH ...dd3.42 ... ...
14.1210.03RedBallAcqn RBAC.UT ... ...11.42+0.19 ...
12.409.90RedBallAcqnA RBAC ......10.75+0.16 ...
3.291.20RedBallAcqnWtRBAC.WT ... ...2.17+0.10 ...
18.012.14RedwoodTrust RWT 5.6dd9.92+0.39.14
146.9751.99RegalBeloit RBC .9^30 128.95–2.43.30
34.1510.33RegionalMgmt RM 2.4 14 32.82+1.67.20
19.806.94RegionsFin RF 3.2 19 19.56+0.63.155
14.394.22Regis RGS ...dd10.56+0.40 ...
154.2955.39ReinsGrp RGA 2.5 18 113.00+3.46.70
16.6010.66ReinventTechPtrsRTP.UT ... ...15.46+1.67 ...
15.4910.35ReinventTechA RTP ... ...14.49+1.47 ...
4.981.98ReinventTechWtRTP.WT ... ...4.50+0.75 ...
14.6810.70ReinventTechZRTPZ.UT ... ...13.61+0.70 ...
13.9811.04ReinventTechZARTPZ ... ...13.93+1.81 ...
4.392.86ReinventTechZWtRTPZ.WT ... ...3.80+0.43 ...
135.3370.57RelianceSteel RS 2.0^21 125.59+1.85.625
201.29113.27RenaissanceRe RNR .9 10 159.22–0.13.36
35.770.85ReneSola SOL ...dd23.33–0.38 ...
9.700.45Renren RENN ......8.95+1.21 ...
10.959.49ReplayAcqn RPLA ...cc10.20 ... ...
12.539.60ReplayAcqnUnRPLA.UT ... ...10.89–0.01 ...
2.310.45ReplayAcqnWtRPLA.WT ... ...1.26–0.20 ...
103.7965.37RepublicSvcs RSG 1.9 29 91.26+0.33.425
26.743.72ResideoTech REZI ...dd26.01+0.98 ...
224.43108.85ResMed RMD .8 42 200.55–1.62.39
10.521.14ResoluteForest RFP ...cc10.45+2.55 ...
67.3325.08RestaurantBrands QSR 3.6^37 59.05–0.56.53
12.802.87RetailPropofAmerRPAI 2.2 80 10.67+1.04.06
34.918.32RetailValue RVI 6.7dd17.26+0.021.16
20.763.96Revlon REV ...dd11.07–0.34 ...
40.947.17Revolve RVLV ... 60 38.74+0.43 ...
97.4633.81RexAmerRes REX ...cc91.15+6.07 ...
53.4831.79RexfordIndlRealtyREXR 1.9cc51.50+1.50.24
49.0818.87Rexnord RXN .9 33 41.52–0.33.09
16.3610.96RibbitLeapA LEAP ......14.95+0.85 ...
16.8311.03RibbitLeapUnLEAP.UT ... ...15.96+1.24 ...
7.702.63RibbitLeapWtLEAP.WT ... ...4.62+0.28 ...
15.679.91RiceAcqn RICE.UT ... ...13.28–0.28 ...
14.0810.20RiceAcqnA RICE ... ...12.08–0.03 ...
3.481.60RiceAcqnWt RICE.WT ... ...2.81–0.17 ...
446.18134.85RingCentral RNG ...dd443.29+36.12 ...
86.9035.35RioTinto RIO 4.6 19 83.66+5.181.55
78.6425.92RitchieBros RBA 1.5 37 58.00–1.01.22
32.488.86RiteAid RAD ...dd24.97+1.38 ...
74.1032.38RobertHalf RHI 1.8 27 73.78+2.96.34
34.4217.50RocketCos. RKT ... 1 20.68–0.95 ...
268.91115.38Rockwell ROK 1.7 22 249.18+6.291.0752-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.50.4032.20RogersCommB RCI 3.4 19 45.27–1.09.3914
184.8275.72Rogers ROG ...cc179.26+7.16 ...
43.0020.48Rollins ROL .9 71 37.59+0.04.08
38.909.50RomeoPower RMO ...cc16.75–1.69 ...
17.470.40RomeoPowerWtRMO.WT ... ...6.00–0.94 ...
455.72240.00RoperTech ROP .6 44 396.02–8.93.5625
10.9010.30RotorAcqn ROT.UT ... ...10.63 ... ...
86.1449.55RoyalBkCanada RY 4.1 14 83.61+0.09.8213
113.6219.25RoyalCaribbean RCL .0dd67.63–3.95.78
50.9921.26RoyalDutchA RDS.A2.9dd38.51+1.03.333
51.5119.19RoyalDutchB RDS.B3.6dd36.58+1.31.333
26.559.51RushStreetInt RSI ...dd19.72–1.59 ...
13.350.60RushStreetIntWtRSI.WT ... ...8.02–1.06 ...
70.2322.62RyderSystem R 3.5dd64.84–2.41.56
18.523.76RyersonHolding RYI ...dd13.02–0.36 ...
91.5613.25RymanHospitality RHP .0dd73.50+3.12.95S
169.3090.90SAP SAP .9 29 131.93+1.641.7119
379.87186.06S&PGlobal SPGI .9^35 339.45+15.43.77
12.439.76SCHealth SCPE.UT ... ...12.00+0.47 ...
10.799.50SCHealth SCPE ...cc10.50+0.10 ...
2.270.81SCHealthWt SCPE.WT ... ...1.81+0.01 ...
12.319.25SCVX SCVX.UT ... ...11.80 ... ...
12.379.20SCVX SCVX ... ...10.94+0.20 ...
2.300.33SCVXWt SCVX.WT ... ...2.13+0.03 ...
43.7322.23Seacor CKH ... 81 42.44+0.11 ...
9.001.46SeacorMarine SMHI ...dd3.84+0.37 ...
13.635.85SFL SFL 7.8 ...7.69+0.75.15
28.9617.03SINOPEC SHI 6.3dd23.33–0.801.4774
13.193.60SITECenters SITC 1.6^77 12.32+0.73.05
74.3245.60SJWGroup SJW 2.0 46 68.62–0.23.34
27.3014.07SKTelecom SKM 2.9 18 25.07–0.25.8934
98.7336.19SLGreenRealty SLG 5.8 14 64.99+1.24.3033
12.820.90SMEnergy SM .2dd12.69+1.40.01
7.760.51SOS SOS ... ...7.44+3.56 ...
60.0625.50SPX SPXC ... 23 55.36+0.79 ...
63.6915.74SPXFLOW FLOW ...cc58.77+1.80 ...
36.4912.98SQZBiotech SQZ ...dd18.56–7.76 ...
34.5017.54STAGIndl STAG 4.5 43 32.56+1.17.1208
39.5013.00StoreCapital STOR 4.4 37 32.93–0.04.36
37.3323.02SabineRoyalty SBR 6.6^13 33.34+1.75.1553
2.880.74SafeBulkers SB ...dd2.82+0.45 ...
10.194.43SafeguardSci SFE ...dd7.60–0.01 ...
84.8738.85Safehold SAFE .8 72 82.10+3.08.1622
63.5411.61SailPointTechs SAIL ...dd63.21+4.08 ...
284.50115.29Salesforce.com CRM ...^63 240.37+1.48 ...
17.196.28SallyBeauty SBH ... 15 15.29+0.57 ...
4.251.39SanJuanBasin SJT 4.8 35 3.93+0.20.0586
12.009.56SandbridgeAcqnSBG.UT ... ...11.41–0.29 ...
11.009.64SandbridgeAcqnA SBG ... ...10.59–0.18 ...
2.100.56SandbridgeAcqnWtSBG.WT ... ...1.79–0.06 ...
5.600.70SandRidgeEnergy SD ...dd5.27+0.54 ...
10.633.32SandstormGoldSAND ...cc6.49+0.09 ...
27.119.74SantanderCons SC 3.4 9 25.61–0.31.22
27.945.94SaratogaInvt SAR 6.9 8 23.92+0.12.42
16.001.25Sasol SSL ...dd13.75+0.36 ...
49.4623.49SaulCenters BFS 6.3^27 33.87+1.90.53
34.8711.87Schlumberger SLB 1.9dd26.77+1.76.125
28.1315.36SchneiderNatl SNDR 1.2 19 22.63+0.43.07
62.0428.00SchwabC SCHW1.2 28 58.19+2.45.18
44.2920.00SchweitzerMaudSWM 4.0 16 44.01+5.19.44
103.9545.45ScienceApplicatSAIC 1.5 27 96.23+0.98.37
28.218.28ScorpioTankersSTNG 2.4^5 16.47+1.87.10
250.0076.50ScottsMiracleGro SMG 1.0 29 245.41+8.88.62
10.263.53ScullyRoyalty SRL ...dd9.22+0.58 ...
28.858.86SculptorCapMgmt SCU .0dd19.74+1.76.53
281.7735.61Sea SE ...dd276.12+19.36 ...
22.865.25SeabridgeGold SA ...dd18.50–0.53 ...
47.9017.06SealedAir SEE 1.5 14 44.09–1.12.16
36.966.75SeaWorldEnt SEAS ...dd34.17–0.13 ...
7.482.22SelectEnergySvcsWTTR ...dd5.82–0.03 ...
31.3010.00SelectMedical SEM ... 17 27.28+0.13 ...
29.0015.76SelectQuote SLQT ... 34 27.24+2.29 ...
161.7688.00SempraEnergy SRE 3.4^10 124.50–1.741.045
61.6418.25SensataTechs ST ... 56 58.40+5.53 ...
79.4638.24SensientTech SXT 2.0 49 78.66+4.20.39
9.573.31SequansCommsSQNS ......8.20–1.09 ...
38.315.00SeritageGrowth SRG ...dd18.25+1.29 ...
54.6733.93ServiceCorp SCI 1.6 21 54.12+1.65.21
598.37238.93ServiceNow NOW ...cc591.29+1.56 ...
138.3830.01ShakeShack SHAK ...dd128.79+11.24 ...
19.6912.20ShawCommB SJR 5.1 18 17.78+0.07.0776
19.945.70ShellMidstreamSHLX15.9 9 11.56+0.60.46
758.00325.43SherwinWilliamsSHW .7 33 721.05+4.47.4467
83.6030.00Shift4Paymts FOUR ...dd81.22+3.47 ...
32.1017.09ShinhanFin SHG 3.9 5 29.75+1.251.6738
1499.75305.30Shopify SHOP ...cc1455.49+167.74 ...
92.4628.76Shutterstock SSTK 1.0 44 86.00+15.09.21
18.663.50Sibanye-StillwaterSBSW .5 22 17.88+1.03.0959
46.745.60SignetJewelers SIG ...dd43.61+0.25 ...
36.4030.00SignifyHealth SGFY ......36.40+12.40 ...
7.101.50SilverBowRscsSBOW ...dd7.05+0.49 ...
162.867.60SilvergateCapital SI ...cc162.71+37.21 ...
142.7742.25SimonProperty SPG 4.8 28 109.26+12.511.30
105.8947.02SimpsonMfg SSD 1.0 22 95.53–4.64.23
179.0453.29SiteOneLandscape SITE ...^64 163.64–3.77 ...
40.498.75SixFlags SIX .0dd39.83+0.65.25
39.0717.06SkechersUSA SKX ... 59 36.93–0.32 ...
46.309.81Skillz SKLZ ... ...37.15–6.57 ...
33.371.35SkillzWt SKLZ.WT ... ...25.16–5.82 ...
44.9910.82SkylineChamp SKY ... 44 43.78+2.85 ...
44.1515.10SlackTech WORK ...dd43.69+0.45 ...
85.4330.91Smartsheet SMAR ...dd84.41+8.22 ...
61.9633.81SmithAO AOS 1.7 28 60.37+0.37.26
52.2626.07Smith&Nephew SNN 1.7 49 44.04+1.17.288
131.6991.88Smucker SJM 3.1 15 115.10+0.64.90
65.427.89Snap SNAP ...dd61.97–1.67 ...
193.5490.72SnapOn SNA 2.6 17 189.95+5.581.23
429.00208.55Snowflake SNOW ...dd299.47–6.58 ...
10.341.85SocialCapHedVWtIPOE.WT ... ...8.65+0.09 ...
19.4710.56SocialCapHedIVIPOD.UT ... ...16.20–1.39 ...
6.222.43SocialCapHedosIVWtIPOD.WT ... ...4.83–0.63 ...
18.3110.85SocialCapHedIVAIPOD ......15.19–1.34 ...
30.9210.18SocialCapHedVIPOE.UT ... ...25.26+0.17 ...
28.2610.37SocialCapHedVAIPOE ... ...23.90+0.80 ...
17.9910.05SocialCapHedVIIPOF.UT ... ...16.07–0.58 ...
16.5410.25SocialCapHedVIAIPOF ... ...15.12–0.42 ...
5.881.81SocialCapHedVIWtIPOF.WT ... ...4.84–0.37 ...
10.8310.00SocialLvgI SLAC.UT ... ...10.75 ... ...
60.7415.20SOQUIMICH SQM .8 92 56.67+4.21.3723
8.942.95Sogou SOGO ...dd8.26–0.05 ...
14.234.50SolarisOilfield SOI 3.5dd12.17+2.26.105
24.3411.50SolarWinds SWI ...cc17.04 ... ...
49.219.00SonicAutomotive SAH .9dd46.11+3.13.10
62.2137.30SonocoProducts SON 2.9 29 59.62–0.19.45
118.5050.94Sony SNE .3 14 113.53–3.18.2391
33.4318.24SoJerseyInd SJI 5.1 17 23.66+0.62.3025
52.8232.07SouthJerseyIndsUn SJIU 9.0 ...40.24+0.92.9063
70.3741.96Southern SO 4.3^20 60.10–0.78.64
56.9636.39SouthernUnSeriesASOLN 6.7 ...50.15–0.32.8438
73.1923.43SoCopper SCCO 3.3 36 72.46+1.00.60
58.8322.47SouthwestAir LUV .0dd51.34+1.29.18
81.6245.68SouthwestGas SWX 3.7 16 61.83–0.72.57
4.611.06SouthwesternEnerSWN ...dd4.34+0.20 ...
18.7110.15SpartanAcqnIISPRQ.UT ... ...14.10–0.05 ...
11.0810.70SpartanAcqnIIISPAQ.UT ... ...10.79+0.79 ...
16.6610.80SpartanIIA SPRQ ......12.73–0.06 ...
4.212.30SpartanIIWt SPRQ.WT ... ...2.78–0.11 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.85.5419.59SpectrumBrands SPB 2.0 18 83.52+0.75.42
87.9650.58Spire SR 4.1 34 63.97–1.13.65
68.9413.69SpiritAeroSys SPR .1dd39.08+0.61.01
44.697.01SpiritAirlines SAVE ...dd30.49+0.60 ...
54.6218.37SpiritRealtyCap SRC 6.1dd41.22+1.14.625
11.759.89SportsEntAcqnSEAH.UT ......11.20–0.10 ...
10.809.68SportsEntA SEAH ......10.36–0.10 ...
2.000.90SportsEntWt SEAH.WT ...... 1.75–0.21 ...
370.95109.18Spotify SPOT ...dd339.70+28.93 ...
22.509.83SpragueRscs SRLP12.1 14 22.01+1.67.6675
43.6313.30Sprott SII 3.1 38 32.56+1.23.25
273.8432.33Square SQ ...cc272.75+32.37 ...
55.6015.32St.Joe JOE .5 93 53.68+0.27.07
55.2933.94StandardMotor SMP 2.4^16 42.21–1.04.25
92.9937.50StandexInt SXI 1.1 67 90.82+4.54.24
195.0070.00StanleyBlackDck SWK 1.6 23 175.57–1.07.70
116.1750.68StanleyB&DUn SWT 4.9...107.51–2.721.3125
39.2821.43Stantec STN 1.2 29 38.22–0.52.1186
10.006.11StarGroup SGU 5.4 8 9.77–0.17.1325
13.2510.85StarPeakII STPC.UT ......12.38+0.18 ...
48.859.89StarPeakEnerSTPK.UT ......44.97+6.78 ...
43.009.60StrPeakEnerA STPK ......39.08+5.03 ...
20.650.96StrPeakEnerWtSTPK.WT ......17.85+4.13 ...
5.592.51StarrettA SCX ...dd5.51+0.21 ...
9.052.75Startek SRT ...dd8.44–0.52 ...
26.077.59StarwoodProp STWD 8.9 16 21.50+1.09.48
81.0842.10StateStreet STT 2.8 12 73.50–1.27.52
14.334.31SteelPartners SPLP ...dd13.93+0.28 ...
19.187.02Steelcase SCS 2.9 20 13.79–0.01.10
19.506.00Stellantis STLA .0dd16.20+0.032.2375
131.7269.33Stepan SCL 1.0 24 123.18+2.78.305
203.91105.69Steris STE .9 36 183.00–0.18.40
21.177.01SterlingBancorp STL 1.4 18 20.31+0.39.07
53.8820.26StewartInfo STC 2.2 9 53.76+5.63.30
58.8120.75StifelFinancial SF 1.0 14 58.46+3.27.15
42.8614.67STMicroelec STM .4 35 42.79+2.27.042
3.710.46StoneMor STON ...dd2.89–0.09 ...
32.5513.87Stoneridge SRI ...dd30.33+1.68 ...
52.8415.06Stride LRN ... 23 28.27+1.05 ...
248.69124.54Stryker SYK 1.0 59 248.15+9.37.63
27.0011.87StudioCity MSC ...dd13.07–0.57 ...
90.7438.44SturmRuger RGR 2.2 18 68.34+1.58.56
21.758.64SuburbanPropane SPH 7.7 17 15.54+0.63.30
7.054.49SumitomoMits SMFG 4.4 10 6.97+0.44.1827
11.572.32SummitHotelProp INN .0dd9.69+0.88.18
25.297.51SummitMaterials SUM ... 20 24.68+0.64 ...
39.757.50SummitMidstreamSMLP ... 1 20.29+0.60 ...
173.9895.34SunComms SUI 2.1 94 148.79–0.03.79
50.4324.37SunLifeFinancial SLF 3.5 16 48.81+1.09.433
6.262.33SunCokeEnergy SXC 4.0cc6.06+0.32.06
30.849.61SuncorEnergy SU 3.6dd18.03+0.77.1642
2.950.68SunlandsTech STG ...dd1.63+0.10 ...
57.706.12SunnovaEnergyNOVA ...dd50.97+1.52 ...
33.0010.46Sunoco SUN10.5 20 31.59–0.74.8255
13.625.75SunstoneHotelInv SHO .0dd11.93+0.80.05
7.100.90SuperiorIndsIntl SUP ...dd7.05+1.89 ...
13.4010.05SupernovaPtrsSPNV.UT ......12.77+0.85 ...
13.0010.15SupernovaPtrsASPNV ......11.89+0.61 ...
3.301.91SupernovaPtrsWtSPNV.WT ...... 2.90+0.58 ...
12.389.70SustOppsAcqnASOAC ...dd11.74+0.26 ...
14.129.85SustOppsAcqnUnSOAC.UT ......13.10+0.29 ...
3.650.67SustOppsAcqnWtSOAC.WT ...... 2.70–0.10 ...
13.234.43Suzano SUZ ...dd13.18+0.76 ...
19.9910.30Switch SWCH1.1cc18.96 ... .05
49.489.38SwitchbackEnerA SBE ...dd37.98–2.58 ...
56.909.60SwitchbackEnerSBE.UT ......44.26–2.46 ...
24.600.30SwitchbackEnerWtSBE.WT ......20.15+0.45 ...
13.4711.37SwitchbackII SWBK.UT ......12.40+0.04 ...
40.6912.15SynchronyFin SYF 2.4 16 37.15–0.14.22
91.6226.08Synnex SNX .0 9 90.00+2.37.20
42.1810.91SynovusFin SNV 3.2 18 41.33+0.83.33
79.9626.00Sysco SYY 2.4dd76.24–0.84.45
45.3514.00Systemax SYX 1.3 26 41.96–3.002.00T
89.8845.15TALEducation TAL ...dd89.10+8.73 ...
57.9232.37TCEnergy TRP 5.7^13 44.53+1.40.6328
41.8418.00TCPipeLines TCP 8.4 8 30.89+0.93.65
131.9748.62TEConnectivity TEL 1.5cc129.77+1.71.48
18.319.61Tegna TGNA 1.6 12 17.68+0.39.07
21.6213.54Telus TU 4.7 30 20.96–0.16.245
33.6029.90TelusIntl TIXT ......30.89–0.69 ...
33.999.59Ternium TX ... 23 29.28+1.04 ...
81.4615.24TFIIntl TFII 1.2 25 76.28+4.15.228
70.9632.72TJX TJX 1.5cc68.00–0.33.26
10.5010.00TLGAcqnOneTLGA.UT ......10.35+0.10 ...
37.3610.00TPGPaceBenFinTPGY.UT ......30.41–1.79 ...
34.289.76TPGPaceBenATPGY ......29.49–0.54 ...
12.001.55TPGPaceBenWtTPGY.WT ......10.50–0.10 ...
13.0010.00TPGPaceTechOppsPACE.UT ......12.51+0.06 ...
12.509.70TPGPaceTechAPACE ......12.05+0.12 ...
4.601.37TPGPaceTechWtPACE.WT ...... 2.35–0.21 ...
21.302.45TPGREFin TRTX 7.4dd10.85–0.07.18
12.639.90TailwindAcqn TWND.UT ......12.00+0.15 ...
11.329.55TailwindAcqnATWND ......11.14+0.26 ...
2.350.62TailwindAcqnWtTWND.WT ...... 2.08–0.06 ...
139.8142.70TaiwanSemi TSM 1.0 41 138.06+10.28.3527
20.0012.43TakedaPharm TAK 4.0 32 17.54+0.36.4305
19.065.00TalosEnergy TALO ...dd9.16–0.06 ...
20.964.05Tanger SKT 5.0dd14.15+0.44.1775
40.1810.18Tapestry TPR .0dd38.31+0.76.3375
40.173.66TargaResourcesTRGP 1.3dd30.74+0.51.10
199.9690.17Target TGT 1.4 25 191.43+2.57.68
80.0053.95TaroPharm TARO ...dd78.21+2.83 ...
23.383.92TataMotors TTM ...dd22.58+1.04 ...
31.116.39TaylorMorrisonTMHC ... 16 29.40+0.49 ...
14.133.75Team TISI ...dd10.60–0.08 ...
17.594.49TechnipFMC FTI 1.3dd10.31–0.45.13
21.345.60TeckRscsB TECK .8dd19.71+1.38.0391
4.881.70Teekay TK ...dd3.41+0.53 ...
13.857.00TeekayLNGun TGP 7.7 12 13.04+0.36.25
26.928.90TeekayTankers TNK ... 2 13.16+2.07 ...
17.9012.12TejonRanch TRC ... 49 17.05–0.13 ...
299.42102.01TeladocHealth TDOC ...dd293.66+8.63 ...
12.356.20TelecomArgentina TEO19.0dd6.54–0.01.9972
398.68195.34TeledyneTech TDY ... 37 387.91+2.75 ...
414.72221.27Teleflex TFX .3 52 406.19+7.42.34
13.787.08TelefonicaBras VIV 8.4 15 9.01+0.02.0256
7.073.22Telefonica TEF 7.0 82 4.59–0.04.2371
26.8816.06TelekmIndonesia TLK 2.6 18 23.12–0.44.824
25.6114.05Telephone&Data TDS 3.3 11 20.36–0.15.17
34.105.50TempurSealy TPX .9 20 32.51+4.09.07
21.258.86Tenaris TS .0dd17.39+0.83.14
28.849.22TencentMusic TME ... 77 26.36+0.71 ...
52.6310.00TenetHealthcare THC ... 13 49.83–0.82 ...
85.3146.64Tennant TNC 1.2 34 76.15+3.08.23
12.942.21Tenneco TEN ...dd10.00–0.75 ...
59.5817.62Teradata TDC ... 43 49.29+12.21 ...
40.6211.54Terex TEX .0cc39.43+1.26.12
55.0017.63Terminix TMX ...cc50.00+1.83 ...
64.2442.12TerrenoRealty TRNO 1.9 53 61.12+1.19.29
2.740.22TetraTech TTI ...dd2.62+0.37 ...
13.566.25TevaPharm TEVA ...dd11.12–1.12 ...
1120.51295.05TexasPacLand TPL .9 43 1119.78+126.7910.00
23.585.50Textainer TGH ... 22 23.06+3.35 ...
51.1320.26Textron TXT .2 38 50.89+2.83.02
532.57250.21ThermoFisherSci TMO .2^32 507.83+15.27.22
21.729.98Thermon THR ...dd16.28+0.19 ...
11.195.64ThirdPointReinsTPRE ... 25 10.08+0.21 ...
13.1911.30ThomaBravoAdv TBA ......12.59+0.71 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.89.5552.23ThomsonReuters TRI 1.8 22 82.78–1.43.38
132.1232.30ThorIndustries THO 1.3 24 123.69+2.60.41
56.504.603DSystems DDD ...dd47.88–0.07 ...
187.27114.043M MMM 3.3 19 178.70–0.311.48
17.064.09Tidewater TDW ...dd11.85+0.33 ...
2.400.41TidewaterWtATDW.WTA... ... 1.21+0.09 ...
2.120.17TidewaterWtBTDW.WTB... ... 1.01+0.03 ...
11.3610.30TigaAcqnA TINV ......11.07–0.03 ...
12.8810.15TigaAcquisitionUnTINV.UT... ...12.21+0.02 ...
2.801.05TigaAcqnWt TINV.WT... ... 2.37+0.01 ...
11.203.46Tilly's TLYS ...dd10.86+0.09 ...
19.979.92Tim TIMB 2.3 15 13.43+0.65.24
86.4422.26Timken TKR 1.5 20 74.84+2.05.29
6.572.16TimkenSteel TMST ...dd5.70+0.47 ...
8.801.05TItanIntl TWI .0dd7.79+0.58.005
56.9613.28TollBros TOL .8^16 56.09+2.47.11
58.9828.99TootsieRoll TR 1.2 36 31.19–0.04.09
224.8954.83TopBuild BLD ... 33 221.31+4.72 ...
102.0152.07Toro TTC 1.0 34 101.86+3.68.2625
59.9733.74TorontoDomBk TD 4.2 12 59.39+0.95.5968
18.339.46TortoiseIIA SNPR ......15.03+2.13 ...
19.7010.15TortoiseAcqnIISNPR.UT... ...16.25+2.64 ...
6.161.25TortoiseIIWt SNPR.WT... ... 5.10+1.60 ...
49.4322.13Total TOT ...dd42.77+0.45 ...
11.253.54TownsquareMedia TSQ .0dd10.57+0.07.075
163.37108.01ToyotaMotor TM 2.3 16 160.49+9.632.015
156.2770.00TraneTech TT 1.6 43 150.93+1.58.59
9.353.63Transalta TAC 1.5dd9.23+0.25.0353
40.4216.00TrancntlRlty TCI ...cc23.00 ... ...
657.82200.06TransDigm TDG ... 84 576.49–28.51 ...
4.740.65Transocean RIG ...dd3.54+0.03 ...
6.773.72TransportadGas TGS ...^5 5.09+0.04 ...
102.8052.50TransUnion TRU .3 56 95.06+1.47.075
152.2976.99Travelers TRV 2.3 14 145.96+1.12.85
12.8710.10TrebiaAcqn TREB.UT... ...11.62–0.38 ...
11.999.72TrebiaAcquisitionTREB ......10.88–0.11 ...
2.980.95TrebiaAcqnWtTREB.WT... ... 2.30–0.38 ...
7.474.23TrecoraResourcesTREC ... 16 7.18–0.13 ...
23.7111.31Tredegar TG 3.1dd15.35+0.175.97
53.9833.50TreeHouseFoods THS ...cc49.44+8.40 ...
4.831.24TrepontAcqnIWtTACA.WT... ... 1.83+0.07 ...
11.4910.10TrepontAcqnI TACA.UT... ...11.24–0.01 ...
10.7510.13TrepontAcqnIATACA ......10.37–0.03 ...
106.6828.11Trex TREX ... 74 106.28+6.29 ...
22.175.89TriPointe TPH ... 10 21.19–0.17 ...
85.3627.79TriNet TNET ... 19 84.45+6.49 ...
32.3914.53TrinityIndustries TRN 2.6dd32.19+1.15.21
59.6614.16Trinseo TSE .5cc59.05+3.23.08
25.209.13Triple-SMgmt GTS ... 10 23.17+0.19 ...
14.692.80TriplePtVent TPVG10.2 12 14.08–0.42.10
54.7219.80TritonIntl TRTN 4.2 15 54.36+4.58.57
24.523.02TriumphGroup TGI .0dd14.98+1.17.04
18.913.97Tronox TROX 1.5^3 18.58+0.23.07
21.7412.02TrueBlue TBI ...dd19.56–0.06 ...
55.4424.01TruistFinl TFC 3.3 18 54.01+1.32.45
23.857.06TsakosEnergy TNP 2.6 6 9.53+0.64.125
20.115.79TufinSoftware TUFN ...dd15.09–1.60 ...
38.591.15Tupperware TUP ...cc32.11–3.58 ...
6.364.36TurkcellIletism TKC ... 9 5.91+0.08 ...
61.0814.09TurningPoint TPB .3cc59.00+4.75.05
14.623.01TurquoiseHill TRQ ... 7 13.73+1.17 ...
17.782.61TutorPerini TPC ...dd17.53+0.67 ...
441.1968.06Twilio TWLO ...dd435.29+35.23 ...
73.1820.00Twitter TWTR ...dd71.90+15.12 ...
15.852.25TwoHarbors TWO 7.5dd6.66+0.21.17
475.43247.22TylerTech TYL ...cc474.79+52.67 ...
81.7042.57TysonFoods TSN 2.7 12 65.56–0.62.445U
15.617.48UBSGroup UBS 2.4 9 15.40+0.47.37
51.2529.20UDR UDR 3.4 96 42.71+2.64.36
41.8321.75UGI UGI 3.4^13 38.88+1.58.33
17.248.63UMHProp UMH 4.6dd16.53+0.62.19
65.7632.80Unitil UTL 3.6 20 42.12–0.24.38
16.453.52USACompressionUSAC13.9dd15.07+0.12.525
37.7523.91USCellular USM ... 12 32.91–0.63 ...
10.241.00USDPartners USDP 9.2dd4.81–0.69.111
40.788.32USFoods USFD ...dd36.89+0.90 ...
141.7745.13USPhysTherapyUSPH .9 59 138.79+6.48.32
9.940.79USSilica SLCA .0dd9.78+0.74.02
11.342.65USXpress USX ... 27 9.35+0.84 ...
14.388.81UWM UWMC4.4dd9.02–0.97.10
4.871.00UWMWt UWMC.WT... ... 1.86–0.39 ...
64.0513.71Uber UBER ...dd60.63+2.05 ...
362.89110.01Ubiquiti UI .5 44 353.95+14.95.40
5.681.97UltraparPart UGP 2.1cc 4.38–0.03.0546
23.507.15UnderArmourA UAA ...dd22.37+1.67 ...
19.626.37UnderArmourC UA ...dd18.84+1.10 ...
26.317.48Unifi UFI ...dd24.54+0.54 ...
239.96121.89Unifirst UNF .4 35 237.65+10.04.25
63.8944.06Unilever UL 3.3 23 55.05+0.03.5139
221.28105.08UnionPacific UNP 1.8 27 213.16+8.96.97
26.658.25Unisys UIS ...dd26.30+2.15 ...
10.852.10UnitedMicro UMC .9 36 10.78+1.16.1361
32.185.00UnitedNatFoods UNFI ... 15 27.62+1.18 ...
178.0182.00UPSB UPS 2.5 99 163.39–0.991.02
287.2358.85UnitedRentals URI ... 23 286.22+20.49 ...
55.3328.36USBancorp USB 3.5 16 47.64+1.29.42
24.714.54USSteel X .2dd16.50–0.05.01
367.95187.72UnitedHealth UNH 1.5 20 328.24+3.731.25
174.9465.11UnitySoftware U ......126.07–2.57 ...
23.026.40Univar UNVR ...cc20.68+0.38 ...
54.7037.04Universal UVV 6.0 20 51.42+4.25.77
132.4152.25UniversalHealth UHT 4.4^43 63.50+1.89.695
143.8465.20UniversalHealthB UHS .0 13 129.28–1.41.20
24.9710.84UnivInsurance UVE 4.5dd14.33+0.50.13
9.592.75UnvlTechInst UTI ...dd6.55+0.25 ...
30.399.58UnumGroup UNM 4.6 6 24.74+1.39.285
18.936.98UrbanEdgeProp UE .0^27 16.07+1.27.46
18.668.18UrstadtBiddle UBP 3.9 58 12.70+0.63.125
23.708.22UrstadtPropA UBA 3.7 69 15.15+0.92.14
101.5043.01UsanaHealth USNA ... 15 90.59+6.39 ...
26.259.84UtzBrands UTZ .8dd25.49+1.55.01V
50.9017.77VEREIT VER 4.1 32 37.80+0.52.077
89.6845.07VF VFC 2.5dd79.51–2.35.49
19.809.85VGAcqn VGAC.UT... ...15.83–1.69 ...
18.169.65VGAcqnA VGAC ......14.60–1.44 ...
5.720.95VGAcqnWt VGAC.WT... ... 3.45–1.25 ...
15.577.04ViaOptronics VIAO ......14.26–0.15 ...
28.759.85VICIProp VICI 4.8 20 27.26+0.31.33
4.381.26VOCEnergy VOC 4.8^9 3.00+0.10.03
3.060.70VaalcoEnergy EGY ...dd3.04+0.05 ...
300.00125.00VailResorts MTN .0cc287.37+5.901.76
19.006.49Vale VALE ... 35 17.50+0.24 ...
84.7731.00ValeroEnergy VLO 6.1dd64.74+3.02.98
19.689.02Valhi VHI 1.8^12 17.97–0.13.08
225.4782.60ValmontInds VMI .8 34 225.00+12.58.45
25.489.06Valvoline VVV 2.1 14 24.33+0.63.125
54.426.86Vapotherm VAPO ...dd32.03–3.69 ...
176.4489.62VarianMed VAR ... 58 176.12–0.28 ...
14.437.92VectorGroup VGR 5.6 32 14.32+1.83.20
58.6928.90Vectrus VEC ... 21 55.33+1.64 ...
10.383.24Vedanta VEDL 6.1dd10.31+0.47.4946
319.68118.11VeevaSystemsVEEV ...cc318.03+19.88 ...
14.902.24VelocityFinl VEL ...dd7.37+0.28 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.5.241.12VenatorMaterialsVNTR ...dd4.27+0.06 ...
63.3813.35Ventas VTR 3.5 56 50.72+2.25.45
30.715.25Veoneer VNE ...dd29.73+1.06 ...
24.665.70Veritiv VRTV ... 68 21.97+1.14 ...
61.9548.84Verizon VZ 4.6 13 54.20–1.12.6275
14.711.50VermilionEnergy VET .0dd5.39+0.39.1729
19.347.36Verso VRS 3.1 3 12.77+0.38.10
22.434.75Vertiv VRT .0dd21.44+0.54.01
65.0011.25Viad VVI .0dd36.80–2.29.10
14.893.16VinceHolding VNCE ...dd8.57–0.25 ...
34.5511.53Vipshop VIPS ... 32 33.09–0.01 ...
62.809.06VirginGalactic SPCE ...dd54.53+0.19 ...
8.114.10VirnetX VHC .0^2 7.83+0.861.00
220.39133.93Visa V .6 45 209.96+1.19.32
24.2611.23Vishay VSH 1.6 28 23.58+0.29.095
37.0816.56VishayPrecision VPG ... 32 34.43+0.76 ...
7.931.80VistaOil&Gas VIST ...dd2.80+0.12 ...
37.004.29VistaOutdoor VSTO ... 40 36.23+5.84 ...
23.6011.30Vistra VST 2.5 12 21.33+0.28.135
1.560.23VistraWt VST.WTA ... ... .50–0.02 ...
32.008.51VivintSmartHomeVVNT ...dd17.81–1.95 ...
163.1786.00VMware VMW ... 39 145.13–0.59 ...
55.6015.89VoceraComm VCRA ...dd52.92+6.59 ...
39.0026.36Vontier VNT ... ...34.11–0.24 ...
68.5027.64VornadoRealty VNO 5.5cc38.39+1.00.53
63.8129.75VoyaFinancial VOYA 1.2dd54.98–3.00.165
168.2465.56VulcanMatls VMC .8 36 164.50+11.56.34
13.2210.10VyGlblGrowthVYGG.UT ... ...12.81+0.30 ...
12.749.63VyGlblGrowthAVYGG ......12.30+0.34 ...
4.101.08VyGlblGrowthWtVYGG.WT ... ... 3.61+0.69 ...W
3.971.07W&TOffshore WTI ...^7 2.88+0.06 ...
109.5368.01WECEnergy WEC 3.3 22 83.05–3.77.6775
236.5271.12WEX WEX ...cc221.40+22.42 ...
78.0734.26WNS WNS ... 38 76.37+4.20 ...
88.9938.62W.P.Carey WPC 5.9 27 70.39+2.531.046
64.1127.18WPP WPP 1.1dd57.16+1.23.6594
19.176.26WabashNationalWNC 1.9dd16.77–0.04.08
84.3235.07Wabtec WAB .6 33 80.53–0.06.12
25.909.87Waddell&ReedFinWDR 4.0 23 25.08+0.07.25
105.7824.55Walker&Dunlop WD 2.0 13 100.36+4.86.50
153.66102.00Walmart WMT 1.5 21 144.47+0.11.54
24.179.46WarriorMetCoal HCC .9 60 21.91+0.02.05
26.644.41WashingtonPrimeWPG .0 71 12.08+1.091.125
32.2216.95WashingtonREIT WRE 5.2dd23.24+0.74.30
111.0470.87WasteConnectionsWCN .8cc99.36+0.42.205
126.7985.34WasteMgt WM 1.9 32 113.25–0.48.545
299.06154.39Waters WAT ... 34 283.95+0.47 ...
265.18132.97Watsco WSO 2.9 36 248.16+5.931.775
262.89139.00WatscoB WSO.B2.8 37 251.85–11.041.775
131.5169.02WattsWater WTS .8 36 121.60–2.92.23
369.0021.70Wayfair W ...dd292.97+3.67 ...
52.8818.16WebsterFin WBS 3.2 21 49.95+0.33.40
5.490.73Weidai WEI ...... 2.10–0.05 ...
31.1212.21WeingartenRealty WRI 2.8 20 25.46+2.19.36
59.3932.44WeisMarkets WMK 2.3 12 54.79+1.09.31
15.153.17Welbilt WBT ...dd14.77–0.14 ...
48.3220.76WellsFargo WFC 1.2^82 33.53+0.97.10
89.9924.27Welltower WELL 3.6dd67.51+3.49.61
89.5313.52WescoIntl WCC ... 57 80.44–6.33 ...
74.4815.00WestFraserTimber WFG .8 20 74.40+5.46.1554
312.12124.53WestPharmSvcs WST .2^71 294.01+2.66.17
79.8920.90WestAllianceBcp WAL 1.3 15 78.20+4.33.25
11.331.37WesternAssetMortWMC 7.8dd3.06–0.05.06
17.152.90WesternMidstrm WES 7.5 14 16.52+0.52.311
26.5117.39WesternUnion WU 3.9 13 23.99+1.02.235
91.8328.99WestlakeChem WLK 1.2 39 87.08+2.83.27
24.6410.31WestlakeChemPtrsWLKP 8.0 12 23.59–0.16.4714
17.277.98WestpacBanking WBK 1.3 40 17.25+0.30.2353
47.7721.50WestRock WRK 1.8dd44.24+1.16.20
28.379.42Westwood WHG 2.4dd16.75+3.28.10
35.2313.10Weyerhaeuser WY 2.9 33 35.04+0.64.17
57.8918.66WheatonPrecMetWPM 1.2 42 40.21–0.43.12
214.6864.00Whirlpool WHR 2.5 12 199.93+6.361.25
1195.00629.21WhiteMtnIns WTM .1^5 1149.63+66.641.00
13.744.71WhitestoneREIT WSR 4.9 20 8.85+0.58.035
29.8713.44WhitingPetrol WLL ...dd29.34+3.43 ...
11.862.95WideOpenWestWOW ... 50 11.54+0.57 ...
53.1130.00WileyA JW.A 2.6dd53.11+3.13.3425
53.7530.44WileyB JW.B 2.6dd51.85+3.10.3425
22.938.41Williams WMB 7.2cc22.84+0.75.41
151.1626.01Williams-SonomaWSM 1.7 19 126.61–2.14.53
74.6616.94Winnebago WGO .7 23 72.15+0.69.12
6.742.52Wipro WIT .2 28 6.73+0.30.0122
34.7912.19WolverineWwideWWW 1.2 86 33.46+1.52.10
28.5015.54WooriFin WF 5.1 9 25.99+0.711.9027
111.1522.01Workiva WK ...dd108.59+0.26 ...
39.3518.36WorldFuelSvcs INT 1.2^13 33.60+0.52.10
60.0029.10WWEnt WWE 1.0 30 46.41–2.82.12
60.9919.28WorthingtonIndsWOR 1.7 6 59.70+2.42.25
52.4513.74WyndhamDestWYND2.3dd51.68+0.98.30
63.4114.50WyndhamHtls WH .5dd60.20–1.77.08XYZ
4.951.42XFinancial XYF ...dd3.84+0.29 ...
35.009.50XLFleet XL ...dd20.39+0.31 ...
13.000.40XLFleetWt XL.WT ... ... 8.85+0.20 ...
128.5738.47XPOLogistics XPO ...cc121.31+3.37 ...
19.686.15XeniaHotels XHR .0dd16.28+0.75.275
38.4114.22Xerox XRX 4.2 28 23.71+0.21.25
3.251.68XinyuanRealEst XIN 6.7dd2.47+0.04.025
74.4910.00XPeng XPEV ...dd46.89–0.04 ...
108.8454.62Xylem XYL 1.1 71 99.12+0.93.28
80.8915.28Yeti YETI ... 41 73.04+0.12 ...
9.822.25YPF YPF ...dd4.64+0.43 ...
41.356.26Yalla YALA ...cc39.20+3.92 ...
7.022.23YamanaGold AUY 2.2 40 4.81–0.09.0262
25.4715.17YatsenHolding YSG ...dd23.24–1.31 ...
39.9512.89Yelp YELP ...dd36.97+1.38 ...
20.908.56Yext YEXT ...dd19.55+1.43 ...
5.652.70YirenDigital YRD ... 13 5.53+1.12 ...
47.7014.84Youdao DAO ...dd33.99–2.64 ...
11.5110.00YucaipaAcqnYAC.UT ... ...11.25+0.06 ...
11.079.59YucaipaAcqnA YAC ......10.64+0.02 ...
2.280.76YucaipaAcqnWtYAC.WT ... ... 1.95+0.05 ...
110.6654.95YumBrands YUM 1.9 36 105.47+0.13.50
62.7938.33YumChina YUMC .8 32 62.59+5.20.12
20.5711.34ZimIntShipping ZIM ......20.12+5.33 ...
38.9922.51ZTOExpress ZTO .0 41 38.48+3.12.29
166.6050.23Zendesk ZEN ...dd157.20–0.80 ...
170.0574.37ZimmerBiomet ZBH .6dd161.38+1.49.24
176.6490.14Zoetis ZTS .6 48 166.71+7.43.25
17.796.21Zuora ZUO ...dd16.80+0.75 ...
59.0320.33Zymeworks ZYME ...dd41.00+0.62 ...NYSEARCA
13.755.19EmpireStateReal250 FISK .0 ... 9.85–0.07.105
13.665.25EmpireStateReal60OGCP .0 ... 9.95+0.26.105
13.775.19EmpireStateRealESESBA .0... 9.96+0.19.105
91.4016.88USOilFund USO ......39.94+1.75 ...
19.225.91USBrentOilFd BNO ......15.60+0.79 ...
31.258.19USGasolineFd UGA ......29.17+0.73 ...
15.678.22USNatGas UNG ... ...10.67+0.14 ...
9.257.10US12mthNtlGas UNL ... ... 8.62+0.05 ...
21.439.50US12moOilFd USL ......20.46+0.83 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.New York Stock Exchange Composite List