M18 BARRON’S February 22, 2021
New York Stock Exchange Composite List
131.6991.88Smucker SJM 3.2 15 113.76–1.346.84 8.73 ... .90
65.797.89Snap SNAP ...dd65.52+3.55–.65 –.46 –.09 ...
195.6190.72SnapOn SNA 2.5 17 194.96+5.0111.44 12.29 12.991.23
429.00208.55Snowflake SNOW ...dd290.00–9.47 ...–.89 –.85 ...
10.341.85SocialCapHedVWtIPOE.WT ......9.05+0.40 ... ... ... ...
19.4710.56SocialCapHedIVIPOD.UT ......16.85+0.65 ... ... ... ...
6.222.43SocialCapHedosIVWtIPOD.WT ......5.65+0.82 ... ... ... ...
18.3110.85SocialCapHedIVAIPOD ... ...15.25+0.06 ... ... ... ...
30.9210.18SocialCapHedVIPOE.UT ......24.92–0.34 ... ... ... ...
28.2610.37SocialCapHedVAIPOE ......22.69–1.21 ... ... ... ...
17.9910.05SocialCapHedVIIPOF.UT ......16.13+0.06 ... ... ... ...
16.5410.25SocialCapHedVIAIPOF ......14.98–0.14 ... ... ... ...
5.881.81SocialCapHedVIWtIPOF.WT ......5.22+0.38 ... ... ... ...
11.2010.67SocialLvgI SLAC.UT ......11.20+0.45 ... ... ... ...
60.7415.20SOQUIMICH SQM .8 91 56.23–0.44 ... .691.10.3723
8.942.95Sogou SOGO ...dd8.37+0.11 ... .19 .30 ...
13.254.50SolarisOilfield SOI 3.6dd11.64–0.531.69 –.11.04.105
24.3411.50SolarWinds SWI ...cc15.85–1.19.06 .98 .99 ...
49.219.00SonicAutomotiveSAH 1.0dd41.25–4.86 ...4.45 5.20.10
62.2137.30SonocoProductsSON 3.0 29 60.37+0.752.05 3.54 3.73.45
118.5050.94Sony SNE .3 14 115.54+2.014.34 7.41 5.31.2391
33.4318.24SoJerseyInd SJI 5.0 17 24.26+0.60.841.59 1.69.3025
52.8232.07SouthJerseyIndsUnSJIU 8.8...41.15+0.91 ... ... ....9063
70.3741.96Southern SO 4.3 20 59.31–0.792.93 3.30 3.55.64
56.9636.39SouthernUnSeriesASOLN 6.8...49.66–0.49 ... ... ....8438
79.4923.43SoCopper SCCO3.0^39 79.42+6.962.03 3.08 2.87.60
56.8022.47SouthwestAir LUV .0dd52.81+1.47–5.44 –1.882.80.18
81.6245.68SouthwestGasSWX 3.5 16 64.80+2.973.94 3.90 4.14.57
4.691.06SouthwesternEnerSWN ...dd4.27–0.071.65.33 .83 ...
18.7110.15SpartanAcqnIISPRQ.UT ......13.92–0.18 ... ... ... ...
11.0810.70SpartanAcqnIIISPAQ.UT ......10.85+0.06 ... ... ... ...
16.6610.80SpartanIIA SPRQ ......12.90+0.17 ... ... ... ...
4.212.30SpartanIIWtSPRQ.WT ......2.53–0.25 ... ... ... ...
85.5419.59SpectrumBrands SPB 2.0 18 82.61–0.912.18 5.66 6.07.42
87.5250.58Spire SR 3.8 36 67.67+3.701.44 ... ... .65
66.3313.69SpiritAeroSys SPR .1dd42.50+3.425.06–1.522.04.01
41.197.01SpiritAirlines SAVE ...dd35.46+4.97–5.06 –3.75 ... ...
54.6218.37SpiritRealtyCapSRC 5.8dd42.83+1.611.81.78 .92.625
11.759.89SportsEntAcqnSEAH.UT ......11.48+0.28 ... ... ... ...
10.809.68SportsEntA SEAH ......10.48+0.12 ... ... ... ...
2.030.90SportsEntWtSEAH.WT ......1.86+0.11 ... ... ... ...
370.95109.18Spotify SPOT ...dd364.59+24.89–3.53 –1.70–.87 ...
22.899.83SpragueRscs SRLP12.3^14 21.72–0.291.10 1.34 ....6675
43.6313.30Sprott SII 3.1^38 32.62+0.06.45 ...1.35.25
283.1932.33Square SQ ...cc276.57+3.82 ... ...1.16 ...
55.6015.32St.Joe JOE .5 91 52.82–0.86.45 .25 .08 .07
55.2933.94StandardMotorSMP 2.4 16 40.83–1.382.54 3.22 3.76.25
96.0837.50StandexInt SXI 1.0 70 95.28+4.461.63 4.22 ... .24
195.0070.00StanleyBlackDckSWK 1.6 23 175.07–0.507.7710.10 11.20.70
116.1750.68StanleyB&DUnSWT 4.9...107.00–0.51 ... ... ...1.3125
39.2821.43Stantec STN 1.2 29 38.22 ...1.31 1.60 ....1186
10.006.11StarGroup SGU 5.4 8 9.81+0.041.07 1.46.94.1325
13.2510.85StarPeakII STPC.UT ......12.77+0.39 ... ... ... ...
60.999.89StarPeakEnerSTPK.UT ......56.27+11.30 ... ... ... ...
51.499.60StrPeakEnerASTPK ... ...46.40+7.32 ... ... ... ...
32.980.96StrPeakEnerWtSTPK.WT ......29.49+11.64 ... ... ... ...
5.892.51StarrettA SCX ...dd5.89+0.38 ...1.19 1.33 ...
9.052.75Startek SRT ...dd8.10–0.34–.39.14 .48 ...
26.077.59StarwoodPropSTWD8.7 16 22.10+0.601.79 1.95 ... .48
81.0842.10StateStreet STT 2.9 11 71.93–1.576.32 6.79 7.84.52
14.334.31SteelPartners SPLP ...dd13.71–0.22.16 ... ... ...
18.977.02Steelcase SCS 3.0^19 13.27–0.52 ... .45 .35 .10
19.506.00Stellantis STLA .0dd16.26+0.06 ...1.43 2.692.2375
131.7269.33Stepan SCL 1.0 22 120.09–3.095.45 6.15 7.11.305
203.91105.69Steris STE .9 36 178.73–4.274.76 6.26 6.98.40
21.177.01SterlingBancorp STL 1.3 19 21.15+0.841.12 ... ... .07
55.9320.26StewartInfo STC 2.2 9 54.93+1.176.22 ... ... .30
59.1820.75StifelFinancial SF 1.0 14 59.16+0.704.16 4.72 5.00.15
43.0214.67STMicroelec STM .4 35 41.93–0.861.25 1.65 1.90.042
3.710.46StoneMor STON ...dd2.50–0.39–3.83 ...–.60 ...
32.5513.87Stoneridge SRI ...dd29.98–0.352.13 –.15.86 ...
52.8415.06Stride LRN ... 21 25.56–2.71.60 ... ... ...
248.69124.54Stryker SYK 1.0 58 242.09–6.064.20 9.0710.29.63
27.0011.87StudioCity MSC ...dd14.61+1.54.56–6.23 –3.14 ...
90.7438.44SturmRuger RGR 2.9 14 70.64+2.305.09 5.23 2.73.71
21.408.64SuburbanPropaneSPH 7.9 16 15.16–0.38.971.21 1.28.30
7.264.49SumitomoMitsSMFG4.3 10 7.11+0.14.94 .67 ....1827
11.422.32SummitHotelProp INN ...dd9.99+0.30.65–1.47 ... ...
25.507.51SummitMaterialsSUM ...^21 25.12+0.44.52 .89 .83 ...
39.457.50SummitMidstreamSMLP ...^1 20.89+0.60–72.601.63 ... ...
173.0995.34SunComms SUI 2.1cc152.51+3.721.34 1.95 2.33.79
50.4324.37SunLifeFinancial SLF 3.5 16 49.85+1.043.06 4.72 5.13.433
6.582.33SunCokeEnergySXC 3.8cc6.36+0.30.04 .40 .50 .06
30.509.61SuncorEnergy SU 3.5dd18.98+0.95–2.11.621.17.1642
2.950.68SunlandsTechSTG ...dd1.58–0.05 ...–3.09 –2.23 ...
57.706.12SunnovaEnergyNOVA ...dd45.98–4.99–4.14 –2.22 –1.40 ...
33.0010.46Sunoco SUN10.7 19 31.00–0.591.61 3.81 3.71.8255
13.315.75SunstoneHotelInvSHO .0dd12.62+0.69–1.93 ... ... .05
7.390.90SuperiorIndsIntlSUP ...dd5.84–1.21–5.10–.32 –.10 ...
13.5710.05SupernovaPtrsSPNV.UT ......13.57+0.80 ... ... ... ...
13.0010.15SupernovaPtrsASPNV ......12.15+0.26 ... ... ... ...
4.041.91SupernovaPtrsWtSPNV.WT ......3.80+0.90 ... ... ... ...
12.389.70SustOppsAcqnASOAC ...dd11.92+0.18 ... ... ... ...
14.129.85SustOppsAcqnUnSOAC.UT ......13.20+0.10 ... ... ... ...
3.650.67SustOppsAcqnWtSOAC.WT ......2.99+0.29 ... ... ... ...
14.124.43Suzano SUZ ...dd14.03+0.85–3.081.13 1.12 ...
19.9910.30Switch SWCH1.1cc18.18–0.78.11 ... ... .05
13.4711.37SwitchbackIISWBK.UT ......12.51+0.11 ... ... ... ...
40.6912.15SynchronyFin SYF 2.3 17 38.08+0.932.27 4.46 4.97.22
91.6226.08Synnex SNX .0 9 88.41–1.5910.217.73 7.35.20
42.5810.91SynovusFin SNV 3.1 18 42.23+0.902.30 3.61 3.82.33
79.9626.00Sysco SYY 2.3dd76.71+0.47.42 ... ... .45
45.3514.00Systemax SYX 1.3 28 44.17+2.211.28 1.71 1.952.00T
90.9645.15TALEducation TAL ...dd90.15+1.05 ... ... .73 ...
57.9232.37TCEnergy TRP 6.1 13 44.68+0.153.53 3.30 3.49.6852
41.8418.00TCPipeLines TCP 8.4 8 31.07+0.183.74 3.91 3.48.65
132.6548.62TEConnectivity TEL 1.5cc132.22+2.45–.73 5.85 6.51.48
18.319.61Tegna TGNA1.6 12 18.04+0.361.31 2.25 ....07
21.6213.54Telus TU 4.7 29 20.64–0.32.71 .911.02.245
33.6029.90TelusIntl TIXT ......31.14+0.25 ... ... ... ...33.999.59Ternium TX ... 24 30.28+1.002.93 1.88 4.41 ...
81.4615.24TFIIntl TFII 1.3 24 72.40–3.883.09 3.82 4.75.228
70.9632.72TJX TJX 1.5cc67.69–0.312.67 ... ... .26
10.5010.00TLGAcqnOneTLGA.UT......10.27–0.08 ... ... ... ...
37.3610.00TPGPaceBenFinTPGY.UT......27.69–2.72 ... ... ... ...
34.289.76TPGPaceBenATPGY ......24.87–4.62 ... ... ... ...
12.001.55TPGPaceBenWtTPGY.WT......9.50–1.00 ... ... ... ...
13.0010.00TPGPaceTechOppsPACE.UT......11.02–1.49 ... ... ... ...
12.509.70TPGPaceTechAPACE ......10.82–1.23 ... ... ... ...
4.601.37TPGPaceTechWtPACE.WT......2.20–0.14 ... ... ... ...
20.882.45TPGREFin TRTX 7.3dd10.96+0.11 ...–1.161.09.18
12.859.90TailwindAcqnTWND.UT......12.71+0.71 ... ... ... ...
11.659.55 TailwindAcqnATWND......11.42+0.28 ... ... ... ...
2.730.62TailwindAcqnWtTWND.WT......2.70+0.62 ... ... ... ...
10.6710.00TailwindIntlAcqnTWNI.UT......10.53 ... ... ... ... ...
142.2042.70TaiwanSemi TSM 1.0^40 136.66–1.40 ...3.99 4.64.3527
20.0012.43TakedaPharm TAK 4.0 33 17.67+0.13.13 .59 ....4305
18.185.00TalosEnergy TALO ...dd9.42+0.261.08 –.86 ... ...
20.964.05Tanger SKT 4.9dd14.60+0.45–.40.25 .26.1775
40.1810.18Tapestry TPR .0dd39.46+1.15–2.342.60 2.87.3375
39.843.66TargaResourcesTRGP1.3dd29.96–0.78–7.26.841.39.10
199.9690.17Target TGT 1.4 25 188.82–2.616.36 ...8.74.68
80.0053.95TaroPharm TARO...dd76.30–1.91 ... ...3.87 ...
23.383.92TataMotors TTM ...dd21.43–1.15–2.46 ... ... ...
31.116.39TaylorMorrisonTMHC... 16 28.61–0.791.88 4.65 5.07 ...
14.133.75Team TISI ...dd9.94–0.66–1.07 ... ... ...
12.223.22TechnipFMC FTI 1.8dd7.28–0.12–5.39 ... .55.0933
23.155.60TeckRscsB TECK .7dd23.00+3.29 ...1.98 2.09.0394
4.881.70Teekay TK ...dd3.29–0.12–3.08–.01.12 ...
13.857.00TeekayLNGun TGP 7.5 12 13.36+0.321.59 2.50 2.94.25
26.928.90TeekayTankers TNK ... 2 13.80+0.64 ...4.93 6.86 ...
17.9012.12TejonRanch TRC ... 48 16.69–0.36.40 .02 .16 ...
308.00102.01TeladocHealthTDOC...dd292.51–1.15–1.38 ... ... ...
12.356.11TelecomArgentina TEO20.2dd6.15–0.39 ... ... ....9972
413.31195.34TeledyneTech TDY ... 38 405.91+18.0010.62 11.50 13.19 ...
414.72221.27Teleflex TFX .3 50 390.43–15.769.80 ...12.68.34
12.977.08TelefonicaBras VIV 6.9 15 8.67–0.34.78 ... ....0256
6.613.22Telefonica TEF 7.1 81 4.54–0.05.19 .40 .55.2371
26.8816.06TelekmIndonesia TLK 2.6 17 22.88–0.24 ...1.50 1.62.824
25.6114.05Telephone&Data TDS 3.5 10 19.53–0.83 ...1.84.83 .17
34.105.50TempurSealy TPX .8 21 33.50+0.991.64 2.43 2.71.07
20.698.86Tenaris TS .0dd17.48+0.091.26 –.06.19 .14
29.019.22TencentMusic TME ... 79 26.84+0.48 ... .40 .51 ...
52.6310.00TenetHealthcare THC ... 14 50.90+1.073.75 4.13 4.80 ...
84.7146.64Tennant TNC 1.2 33 75.66–0.492.48 2.92 ....23
12.942.21Tenneco TEN ...dd10.67+0.67 ...2.95 3.21 ...
59.5817.62Teradata TDC ...^41 46.58–2.711.16 1.57 1.90 ...
41.1911.54Terex TEX 1.2cc40.65+1.22–.15 ... ....12
55.0017.63Terminix TMX ...cc49.60–0.40.94 .841.33 ...
64.2442.12TerrenoRealty TRNO2.0 50 58.46–2.661.16.88 .96.29
2.780.22TetraTech TTI ...dd2.55–0.07–1.17 ... ... ...
13.566.25TevaPharm TEVA ...dd11.04–0.08–3.672.62 2.76 ...
1187.40295.05TexasPacLand TPL .9 42 1109.00–10.7841.09 21.58 28.9010.00
26.285.50Textainer TGH ... 18 25.03+1.971.36 2.81 3.88 ...
51.4420.26Textron TXT .2 38 50.81–0.081.35 2.80 3.36.02
532.57250.21ThermoFisherSciTMO .2 30 478.86–28.9715.96 21.97 20.30.22
21.359.98Thermon THR ...dd17.85+1.57.36 .50 .74 ...
11.175.64ThirdPointReinsTPRE ... 25 10.08 ...2.18 2.10 1.35 ...
13.1911.30ThomaBravoAdv TBA ......12.66+0.07 ... ... ... ...
89.5552.23ThomsonReuters TRI 1.9 22 81.92–0.863.12 1.78 2.02.38
132.1232.30ThorIndustries THO 1.4 23 119.11–4.584.02 7.86 8.53.41
56.504.603DSystems DDD ...dd43.19–4.69–.61 –.10 ... ...
187.27114.043M MMM 3.4 19 176.54–2.169.25 9.5910.461.48
16.354.09Tidewater TDW ...dd12.97+1.12–3.71 ...–2.04 ...
2.290.41TidewaterWtATDW.WTA......1.49+0.28 ... ... ... ...
2.120.17TidewaterWtBTDW.WTB......1.77+0.76 ... ... ... ...
11.3610.30TigaAcqnA TINV ......11.00–0.07 ... ... ... ...
12.8810.15TigaAcquisitionUnTINV.UT......12.24+0.03 ... ... ... ...
2.801.05TigaAcqnWt TINV.WT......2.50+0.13 ... ... ... ...
11.203.46Tilly's TLYS ...dd10.64–0.22 ...–.15.69 ...
19.519.92Tim TIMB 2.5 14 12.71–0.721.90.74 .99 .24
86.4422.26Timken TKR 1.5 20 75.01+0.173.72 4.97 5.65.29
6.572.16TimkenSteel TMST ...dd5.95+0.25–2.46 –1.14–.10 ...
8.801.05TItanIntl TWI .0dd8.22+0.43–.84 –.96 –.39.005
56.9613.28TollBros TOL .8 16 54.94–1.153.40 4.80 5.91.11
58.9828.99TootsieRoll TR 1.2 36 31.25+0.06 ... .66 .72 .09
224.8954.83TopBuild BLD ... 32 212.00–9.315.56 7.10 8.98 ...
102.5652.07Toro TTC 1.1 33 99.43–2.433.03 3.46 3.89.2625
60.7733.74TorontoDomBk TD 4.1 13 60.54+1.154.78 4.67 5.18.5968
18.339.46TortoiseIIA SNPR......14.62–0.41 ... ... ... ...
19.7010.15TortoiseAcqnIISNPR.UT......15.91–0.34 ... ... ... ...
6.161.25TortoiseIIWtSNPR.WT......5.25+0.15 ... ... ... ...
48.0922.13Total TOT ...dd44.97+2.20–2.923.26 4.17 ...
11.253.54TownsquareMedia TSQ .0dd10.54–0.03 ...–1.13.68.075
163.37108.01ToyotaMotor TM 2.5 15 153.55–6.9413.53 11.69 ...2.015
156.2770.00TraneTech TT 1.5 44 153.96+3.033.56 5.42 6.11.59
9.783.63Transalta TAC 1.5dd9.71+0.48.14 ... ....0353
40.4216.00TrancntlRlty TCI ...cc23.25+0.25–3.09 ... ... ...
635.00200.06TransDigm TDG ... 88 600.50+24.018.9611.35 17.02 ...
4.250.65Transocean RIG ...dd3.49–0.05–2.05 ...–.70 ...
6.773.72TransportadGas TGS ... 5 5.17+0.08 ... ... .51 ...
102.8052.50TransUnion TRU .3 50 89.27–5.791.79 3.29 3.75.075
55.6213.74Travel+Leisure TNL 2.2dd55.25+3.576.77 –.82 ... .30
152.2976.99Travelers TRV 2.3 14 145.91–0.0510.52 11.14 12.03.85
12.8710.10TrebiaAcqn TREB.UT......11.44–0.18 ... ... ... ...
11.999.72TrebiaAcquisitionTREB ......10.76–0.12 ... ... ... ...
2.980.95TrebiaAcqnWtTREB.WT......2.21–0.09 ... ... ... ...
7.474.23TrecoraResourcesTREC ... 16 7.12–0.06–.61.23 .32 ...
23.7111.31Tredegar TG 3.1dd15.33–0.021.45.911.115.97
53.9833.50TreeHouseFoods THS ...cc49.51+0.07.24 ... ... ...
4.831.24TrepontAcqnIWtTACA.WT......1.90+0.07 ... ... ... ...
11.4910.10TrepontAcqnITACA.UT......11.36+0.12 ... ... ... ...
10.7510.13TrepontAcqnIATACA ......10.39+0.02 ... ... ... ...
107.6428.11Trex TREX ... 71 102.61–3.671.24 1.54 ... ...
22.175.89TriPointe TPH ... 9 18.88–2.312.17 2.81 3.07 ...
85.3627.79TriNet TNET ... 20 80.01–4.443.99 ...4.36 ...
33.1114.53TrinityIndustries TRN 2.6dd32.35+0.161.07.38 .66 .21
62.7814.16Trinseo TSE .5cc62.63+3.58.204.79 5.56.08
25.209.13Triple-SMgmt GTS ... 10 23.21+0.043.97 2.80 3.30 ...
14.792.80TriplePtVent TPVG 9.9 12 14.51+0.431.28 1.57 1.63.10
57.5119.80TritonIntl TRTN 4.0 14 56.62+2.264.16 7.21 7.66.57
24.213.02TriumphGroup TGI .0dd14.42–0.56–.56 –.13 ... .04
19.983.97Tronox TROX1.4^3 19.94+1.366.69 1.35 1.91.0721.7412.02TrueBlue TBI ...dd20.92+1.36–4.011.03 1.40 ...
57.7624.01TruistFinl TFC 3.1 19 57.58+3.573.08 3.82 4.43.45
23.857.06TsakosEnergy TNP 2.6 6 9.56+0.03–1.601.83–1.47.125
20.115.79TufinSoftwareTUFN ...dd12.09–3.00–.99 –.98 –.92 ...
38.591.15Tupperware TUP ...cc33.45+1.34.252.98 3.05 ...
6.364.36TurkcellIletism TKC ... 9 6.00+0.09.66 .63 ... ...
61.0814.09TurningPoint TPB .4cc51.48–7.52 ...2.73 3.15.05
16.173.01TurquoiseHill TRQ ... 8 15.96+2.23–.70 ...2.86 ...
18.112.61TutorPerini TPC ...dd17.67+0.14–7.722.04 2.22 ...
457.3068.06Twilio TWLO ...dd425.55–9.74 ...–.05.34 ...
74.9620.00Twitter TWTR ...dd72.28+0.38–1.44.891.13 ...
15.822.25TwoHarbors TWO 7.2dd6.94+0.28–6.24.91 .91 .17
479.62247.22TylerTech TYL ...cc473.88–0.914.69 5.72 6.32 ...
79.0342.57TysonFoods TSN 2.6 12 67.52+1.965.64 5.67 6.34.445U
15.917.48UBSGroup UBS 2.4 9 15.52+0.12 ...1.46 1.62.37
51.2529.20UDR UDR 3.4cc42.22–0.49.20–.02.05 .36
41.5421.75UGI UGI 3.3 14 40.29+1.412.54 2.80 3.13.33
17.248.63UMHProp UMH 4.6dd16.43–0.10.06–1.19–.31.19
64.7532.80Unitil UTL 3.5 20 43.11+0.992.15 2.43 2.71.38
16.453.52USACompressionUSAC14.8dd14.16–0.91–6.65–.25.13.525
37.7523.91USCellular USM ... 12 31.68–1.23 ... ...1.92 ...
10.231.00USDPartnersUSDP9.0dd4.95+0.14.22 .971.07.111
40.068.32USFoods USFD ...dd36.41–0.48–1.151.45 2.30 ...
141.7745.13USPhysTherapyUSPH .9 58 136.76–2.032.45 2.38 3.30.32
12.070.79USSilica SLCA .0dd10.54+0.76–4.49–.58 ... .02
11.342.65USXpress USX ... 27 9.59+0.24 ...1.03 1.24 ...
14.388.10UWM UWMC4.8dd8.32–0.70 ...1.25 1.27.10
4.871.00UWMWt UWMC.WT ......1.69–0.17 ... ... ... ...
64.0513.71Uber UBER ...dd58.39–2.24–3.86 ...–.60 ...
362.89110.01Ubiquiti UI .5 43 346.00–7.955.80 ... ... .40
5.001.97UltraparPart UGP 2.1cc4.24–0.14.09 .19 .25.0546
23.507.15UnderArmourAUAA ...dd22.81+0.44–1.21.19 .35 ...
19.626.37UnderArmourC UA ...dd18.96+0.12–1.21.19 .35 ...
26.317.48Unifi UFI ...dd24.08–0.46–3.10.831.05 ...
242.61121.89Unifirst UNF .4 35 239.57+1.927.13 ...7.44.25
63.8944.06Unilever UL 3.4 23 54.38–0.67 ...2.99 3.19.5139
221.28105.08UnionPacific UNP 1.9 27 209.06–4.107.88 9.5610.69.97
26.798.25Unisys UIS ...dd26.45+0.15–.31.881.62 ...
11.282.10UnitedMicro UMC .9 35 10.38–0.40.41 .44 .57.1361
32.185.00UnitedNatFoodsUNFI ... 14 26.91–0.71–5.103.15 3.21 ...
178.0182.00UPSB UPS 2.5 98 160.54–2.85 ...8.96 9.671.02
293.4758.85UnitedRentals URI ...^24 290.01+3.7912.20 18.46 21.25 ...
54.6928.36USBancorp USB 3.4^16 50.02+2.383.06 3.79 4.19.42
24.714.54USSteel X .2dd17.90+1.40–5.921.98.22 .01
367.95187.72UnitedHealth UNH 1.5^20 324.58–3.6616.03 18.19 21.051.25
174.9465.11UnitySoftware U......121.40–4.67–1.66–.34 –.13 ...
23.026.40Univar UNVR ...cc21.03+0.35–.61 1.23 ... ...
54.7037.04Universal UVV 6.0 20 51.03–0.392.86 2.03 2.40.77
126.4152.25UniversalHealthUHT 4.5 42 61.68–1.821.38 2.49 2.48.695
143.8465.20UniversalHealthBUHS .0 13 129.67+0.39 ... ... ... .20
23.5710.84UnivInsuranceUVE 4.8dd13.31–1.021.36–1.072.35.13
8.312.75UnvlTechInst UTI ...dd6.20–0.35.05 .25 .39 ...
30.069.58UnumGroup UNM 4.5 7 25.61+0.873.89 4.80 5.41.285
18.716.98UrbanEdgeProp UE .0 21 16.35+0.28.79 .11 .30.15
18.608.18UrstadtBiddle UBP 3.8 60 13.15+0.45.20 .54 ....125
22.948.22UrstadtPropA UBA 3.6 71 15.49+0.34.22 .50 ... .14
101.5043.01UsanaHealthUSNA ... 16 91.44+0.855.86 6.18 6.40 ...
26.629.84UtzBrands UTZ .8dd26.10+0.61.20 .41 .56 .01V
50.9017.77VEREIT VER 4.2 31 36.56–1.24–1.851.31 1.13.077
89.6845.07VF VFC 2.4dd80.40+0.891.70 ...2.99.49
19.809.85VGAcqn VGAC.UT ......14.33–1.50 ... ... ... ...
18.169.65VGAcqnA VGAC ......13.27–1.33 ... ... ... ...
5.720.95VGAcqnWt VGAC.WT ......3.23–0.23 ... ... ... ...
15.577.04ViaOptronics VIAO ......13.80–0.46–.88.10 .38 ...
28.759.85VICIProp VICI 4.7 17 27.96+0.701.75 1.68 1.91.33
4.181.26VOCEnergy VOC 4.8 9 3.03+0.03 ...2.05 1.58.03
3.170.70VaalcoEnergyEGY ...dd2.98–0.06.04–.67.60 ...
307.17125.00VailResorts MTN .0cc304.26+16.89 ...–.94 6.891.76
19.006.49Vale VALE ... 37 18.22+0.72–.33 1.82 ... ...
83.5131.00ValeroEnergy VLO 5.5dd71.53+6.79–3.50.404.39.98
19.689.02Valhi VHI 1.8^12 17.69–0.281.68 3.00 3.59.08
236.8582.60ValmontInds VMI .8^35 231.34+6.346.57 9.1410.55.45
25.489.06Valvoline VVV 2.0 14 25.21+0.881.69 1.66 1.84.125
54.426.86Vapotherm VAPO ...dd28.46–3.57–2.74 –1.96 –1.97 ...
176.5089.62VarianMed VAR ... 58 176.35+0.232.94 ... ... ...
14.537.92VectorGroup VGR 5.6 32 14.16–0.16.63 .53 .85 .20
58.2828.90Vectrus VEC ... 21 54.94–0.392.99 2.72 3.74 ...
10.943.24Vedanta VEDL 5.8dd10.86+0.55–1.021.15 1.54.4946
325.54118.11VeevaSystemsVEEV ...cc313.82–4.211.90 2.84 3.03 ...
14.662.24VelocityFinl VEL ...dd7.40+0.03 ... .61 .78 ...
5.241.12VenatorMaterialsVNTR ...dd4.20–0.07–1.64 ... ... ...
63.3813.35Ventas VTR 3.4 58 52.39+1.671.17.31 .55 .45
30.715.25Veoneer VNE ...dd28.64–1.09–4.89 –2.72 –1.62 ...
24.665.70Veritiv VRTV ... 71 22.72+0.75–1.84 ...1.95 ...
61.9548.84Verizon VZ 4.4 13 56.45+2.254.30 5.06 5.14.6275
14.481.50VermilionEnergy VET .0dd5.52+0.13.16 ...–.32.1729
18.907.36Verso VRS 3.1 4 12.86+0.092.74–3.96.76 .10
22.434.75Vertiv VRT .0dd21.63+0.19.05 .841.14.01
63.9111.25Viad VVI .0dd38.79+1.99–18.64–2.01 ... .10
14.773.16VinceHoldingVNCE ...dd8.20–0.372.55–3.01–.77 ...
37.9611.53Vipshop VIPS ... 35 36.23+3.14 ...8.5410.59 ...
62.809.06VirginGalacticSPCE ...dd51.19–3.34–1.09 ... ... ...
8.244.10VirnetX VHC .0 2 8.17+0.34–.28 ... ...1.00
220.39133.93Visa V .6 44 204.73–5.234.89 5.50 6.89.32
24.2611.23Vishay VSH 1.6 28 23.63+0.05 ... ... ....095
37.0816.56VishayPrecisionVPG ... 42 33.03–1.40 ...1.51 1.90 ...
7.681.80VistaOil&Gas VIST ...dd3.05+0.25 ...–.92.56 ...
38.364.29VistaOutdoor VSTO ... 38 34.75–1.48–2.683.27 2.76 ...
23.4611.30Vistra VST 2.4 12 22.91+1.581.86 2.30 ....135
1.340.23VistraWt VST.WTA ...... .50 ... ... ... ... ...
32.008.51VivintSmartHomeVVNT ...dd18.80+0.99.14–2.47 –1.94 ...
161.9586.00VMware VMW ... 39 144.68–0.45 ... ... ... ...
55.6015.89VoceraCommVCRA ...dd45.59–7.33–.30.56 .76 ...
39.0026.36Vontier VNT ......31.36–2.752.02 2.46 2.57 ...
64.2827.64VornadoRealtyVNO 5.7dd37.25–1.14–1.83 ... ... .53
63.6729.75VoyaFinancialVOYA1.1dd58.43+3.45–1.205.40 6.67.165168.2465.56VulcanMatls VMC .9 37 164.38–0.124.39 5.05 5.85.37
13.3010.10VyGlblGrowthVYGG.UT......12.85+0.04 ... ... ... ...
12.749.63VyGlblGrowthAVYGG......11.99–0.31 ... ... ... ...
4.971.08VyGlblGrowthWtVYGG.WT......4.90+1.29 ... ... ... ...W
3.971.07W&TOffshore WTI ... 7 2.92+0.04.52 ... ... ...
109.5368.01WECEnergy WEC 3.3 22 83.23+0.183.79 4.02 4.28.6775
236.0271.12WEX WEX ...cc221.19–0.212.26 ... ... ...
78.0734.26WNS WNS ...^37 74.91–1.462.35 2.71 3.06 ...
88.9938.62W.P.Carey WPC 6.1^26 68.33–2.062.60 2.11 2.251.046
63.1327.18WPP WPP 1.1dd59.00+1.843.18 3.92 4.94.6594
19.176.26WabashNationalWNC 1.9dd17.11+0.34–1.84.781.39.08
84.3235.07Wabtec WAB .6^34 73.96–6.572.17 4.17 4.76.12
25.909.87Waddell&ReedFinWDR 4.0 23 25.07–0.011.08 1.83 1.71.25
105.7824.55Walker&Dunlop WD 2.0 13 102.48+2.127.69 8.67 8.92.50
153.66102.00Walmart WMT 1.6 29 138.34–6.134.75 5.48 5.90.55
24.179.46WarriorMetCoalHCC .9 62 22.73+0.825.86 ... ... .05
26.644.41WashingtonPrimeWPG .0 40 6.87–5.21–.45–7.86 –8.911.125
31.5216.95WashingtonREITWRE 5.4dd22.26–0.98–.20 –.12 –.03.30
111.0470.87WasteConnectionsWCN .8cc99.80+0.44.783.00 3.35.205
125.7685.34WasteMgt WM 2.0 32 111.63–1.623.52 4.68 5.19.545
299.06154.39Waters WAT ... 34 281.72–2.238.36 9.5710.62 ...
265.18132.97Watsco WSO 2.9 35 243.58–4.58 ...7.39 7.821.775
131.5169.02WattsWater WTS .8 36 119.50–2.10 ... ...4.29.23
369.0021.70Wayfair W ...dd292.73–0.24 ...4.46–7.07 ...
52.8818.16WebsterFin WBS 3.1 22 51.88+1.932.35 3.63 4.06.40
5.490.73Weidai WEI ......2.14+0.04.52 ... ... ...
31.1212.21WeingartenRealty WRI 2.9 20 25.15–0.312.44.69 .42 .36
59.3932.44WeisMarkets WMK 2.2 13 55.62+0.832.53 2.45 2.55.31
15.383.17Welbilt WBT ...dd15.32+0.55.39 .04 ... ...
47.8520.76WellsFargo WFC 1.1 93 37.83+4.30.412.53 3.22.10
88.1724.27Welltower WELL 3.6dd68.39+0.882.33.58 .97 .61
89.5313.52WescoIntl WCC ... 58 81.53+1.09 ...5.98 7.76 ...
78.8315.00WestFraserTimberWFG .9 8 69.59–4.81 ...9.38 6.47.1574
312.12124.53WestPharmSvcsWST .2 62 281.55–12.464.57 5.94 6.82.17
88.1120.90WestAllianceBcpWAL 1.1 17 88.07+9.875.04 6.06 6.14.25
11.331.37WesternAssetMortWMC 8.0dd3.01–0.051.37 1.23.31 .06
17.152.90WesternMidstrmWES 7.9 13 15.79–0.731.59 1.93 1.81.311
26.4217.39WesternUnion WU 3.9 13 23.91–0.081.79 ... ....235
91.8328.99WestlakeChemWLK 1.2 39 87.37+0.293.25 2.12 ... .27
24.6410.31WestlakeChemPtrsWLKP7.9 12 23.75+0.161.77 2.19 2.11.4714
18.907.98WestpacBankingWBK 1.2 44 18.89+1.64.431.28 1.27.2353
47.7721.50WestRock WRK 1.8dd43.95–0.29–2.673.46 4.23.20
27.829.42Westwood WHG 2.3dd17.03+0.28–1.121.00 1.00.10
35.6213.10Weyerhaeuser WY 1.9 33 34.99–0.051.07 1.83 1.24.17
57.8918.66WheatonPrecMetWPM 1.3 40 37.65–2.56.19 ... ... .12
214.6864.00Whirlpool WHR 2.6 11 195.34–4.5917.07 ... ...1.25
1219.68629.21WhiteMtnIns WTM .1 5 1219.68+70.05226.9718.00 21.001.00
13.744.71WhitestoneREITWSR 4.8 20 8.92+0.07.57 .961.03.035
33.0313.44WhitingPetrol WLL ...dd32.59+3.25–2.64 –3.092.06 ...
14.182.95WideOpenWestWOW ... 60 13.71+2.17.45 .29 .54 ...
54.6030.00WileyA JW.A 2.5dd54.25+1.14 ...3.07 2.48.3425
53.7530.44WileyB JW.B 2.6dd52.56+0.71 ...3.07 3.31.3425
23.308.41Williams WMB 7.2cc22.64–0.20.701.12 1.20.41
151.1626.01Williams-SonomaWSM 1.6^19 129.83+3.224.49 ... ... .53
74.6616.94Winnebago WGO .7^23 71.68–0.471.84 5.75 6.10.12
6.742.52Wipro WIT .2^27 6.56–0.17.24 ... ....0122
34.7912.19WolverineWwideWWW1.2^87 33.91+0.451.44 ...2.05.10
28.5015.54WooriFin WF 5.1 10 26.25+0.26 ...4.93 6.181.9027
114.6822.01Workiva WK ...dd114.68+6.09–1.00–.28.04 ...
37.6618.36WorldFuelSvcs INT 1.1 13 35.31+1.712.69 ...2.18.10
60.0029.10WWEnt WWE 1.0 30 46.81+0.40 ...1.57 2.10.12
63.3919.28WorthingtonIndsWOR 1.6 6 63.11+3.411.41 8.59 3.34.25
64.0414.50WyndhamHtls WH .5dd63.49+3.29–1.42 ...2.92.08XYZ
4.951.42XFinancial XYF ...dd4.49+0.65 ... ... ... ...
35.009.50XLFleet XL ...dd17.57–2.82 ...–.16 –.08 ...
13.000.40XLFleetWt XL.WT......6.04–2.81 ... ... ... ...
128.5738.47XPOLogistics XPO ...cc119.49–1.82.785.28 ... ...
19.276.15XeniaHotels XHR .0dd18.14+1.86.49 ... ....275
37.1214.22Xerox XRX 4.2 28 23.66–0.05.842.01 2.39.25
4.121.68XinyuanRealEst XIN 5.4dd3.05+0.581.20.871.45.025
74.4910.00XPeng XPEV ...dd40.88–6.01 ...–4.73 –3.04 ...
108.8454.62Xylem XYL 1.1 71 99.74+0.621.40 2.57 3.08.28
80.8915.28Yeti YETI ... 42 74.99+1.951.77 2.15 2.51 ...
9.702.25YPF YPF ...dd4.40–0.24 ... ... ... ...
41.356.26Yalla YALA ... 96 28.47–10.73 ... .38 .61 ...
7.022.23YamanaGold AUY 2.4 21 4.40–0.41.21 .41 .41.0262
25.4715.17YatsenHolding YSG ...dd21.72–1.52 ...–3.07 –1.38 ...
39.9512.89Yelp YELP ...dd36.15–0.82–.27 –.29.43 ...
20.908.56Yext YEXT ...dd19.98+0.43–1.09 ...–.17 ...
6.802.70YirenDigital YRD ... 14 5.91+0.381.81.319.90 ...
47.7014.84Youdao DAO ...dd32.50–1.49 ... ... ... ...
11.9610.00YucaipaAcqnYAC.UT......11.74+0.49 ... ... ... ...
11.219.59YucaipaAcqnA YAC ......11.06+0.42 ... ... ... ...
2.400.76YucaipaAcqnWtYAC.WT......2.33+0.38 ... ... ... ...
110.6654.95YumBrands YUM 1.9 36 105.13–0.342.94 3.98 4.54.50
64.6438.33YumChina YUMC.8 32 62.56–0.032.01 ...2.26.12
22.1011.34ZimIntShipping ZIM ......21.77+1.65 ... ... ... ...
38.9922.51ZTOExpress ZTO .0 40 36.93–1.55 ... ... ... .29
166.6050.23Zendesk ZEN ...dd157.69+0.49–1.89.691.04 ...
170.0574.37ZimmerBiomet ZBH .6dd156.67–4.71–.67 7.75 8.68.24
176.6490.14Zoetis ZTS .6^47 160.00–6.713.42 4.38 4.94.25
17.796.21Zuora ZUO ...dd16.83+0.03 ... ...–.09 ...
59.0320.33Zymeworks ZYME...dd41.14+0.14–3.83 –4.20 –4.76 ...NYSEARCA
12.395.19EmpireStateReal250FISK .0...9.76–0.09 ... ... ....105
13.665.25EmpireStateReal60OGCP.0...9.37–0.58 ... ... ....105
13.695.19EmpireStateRealESESBA .0...9.82–0.14 ... ... ....105
89.6416.88USOilFund USO ......39.68–0.26 ... ... ... ...
18.735.91USBrentOilFdBNO ......15.59–0.01 ... ... ... ...
30.758.19USGasolineFdUGA ......30.07+0.90 ... ... ... ...
15.488.22USNatGas UNG ......11.16+0.49 ... ... ... ...
9.257.10US12mthNtlGas UNL ......8.82+0.20 ... ... ... ...
21.029.50US12moOilFd USL ......20.35–0.11 ... ... ... ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt