July 12, 2021 BARRON’S M15
New York Stock Exchange Composite List
3.73 0.53 DigitalMediaWtDMS.WT ... ... 1.28–0.13 ... ... ... ...
165.49124.65DigitalRealty DLR 3.0cc155.76+5.491.00 ...1.541.16
8.70 1.73 DigitalBridge DBRG ...dd 7.69–0.21 ...–.85 –.18 ...
58.00 35.35DigitalOcean DOCN ... ...57.44+1.35 ... .24 .55 ...
193.0022.38Dillard's DDS .3 16 183.64–0.29 ...12.365.76.15
100.7034.31DineBrands DIN ...dd86.15–2.37–6.436.56 7.27 ...
46.0022.70Dingdong DDL ... ...25.19–3.62 ... ...–.01 ...
125.3846.03DiscoverFinSvcs DFS 1.4 14 122.40+2.203.6014.17 12.01.44
203.02113.37Disney DIS ...dd177.04–0.07–1.582.34 5.06 ...
16.4510.05dMYTechIIIUnDMYI.UT ... ...11.26–0.04 ... ... ... ...
15.399.88 dMYTechIIIA DMYI ... ...10.50+0.02 ... ...–.29 ...
5.00 1.80 dMYTechIIIWtDMYI.WT ... ... 3.22+0.01 ... ... ... ...
10.509.86 dMYTechIV DMYQ.UT ... ...10.23+0.18 ... ... ... ...
10.489.57 dMYTechIVA DMYQ ... ... 9.90+0.10 ... ... ... ...
2.10 1.03 dMYTechIVWtDMYQ.WT ... ... 1.76+0.31 ... ... ... ...
104.7463.45DolbyLab DLB .9^34 100.51–0.49 ...2.75 3.01.22
225.25173.50DollarGeneral DG .8 20 220.77+2.2410.62 ...11.15.42
86.9567.85DominionEner D 3.3 72 75.55+1.34–.57 ... ... .63
109.8391.90DominionEnerUnDCUE 7.3 ...99.45+1.18 ... ... ... 1.8125
479.67 319.71Domino's DPZ .8 39 477.56+3.32 ...12.99 15.00.94
55.4919.17Domtar UFS ...dd54.73–0.12–2.294.19 3.46 ...
65.58 44.88Donaldson DCI 1.3 31 65.22+1.022.00 2.32 2.68.22
35.207.81 DonnelleyFin DFIN ...cc32.81–0.07–.76 2.56 2.34 ...
256.09110.13DoorDash DASH ...dd180.23–2.68 ...–.36 –.05 ...
15.687.22 DorianLPG LPG ... 7 12.80–0.951.86 2.46 2.31 ...
48.4227.16DoubleVerify DV ...cc40.21+0.73 ... .37 .50 ...
51.4431.87DouglasDynamicsPLOW 2.8dd40.48+0.13–3.811.74 2.23.285
36.9522.88DouglasEmmett DEI 3.3cc34.18+0.49.28 .31 .67 .28
155.7794.36Dover DOV 1.3 30 153.46+1.664.70 6.99 7.61.495
2.66 1.32DoverMotorsports DVD 1.8 11 2.27–0.01 ... .15 .17 .04
71.3839.42Dow DOW 4.4 24 63.08–0.431.64 6.92 5.40.70
65.4241.17Doximity DOCS ... cc52.74+2.86 ... ... ... ...
75.5051.24DrReddy'sLab RDY .4 48 73.96–1.331.40 ... ... .2846
17.0610.00DragoneerGrowthDGNR.UT ... ...10.33–0.06 ... ... ... ...
16.119.84DragoneerGrwADGNR ... ... 9.99 ... ... .18 .24 ...
5.53 1.41DragoneerGrwWtDGNR.WT ... ... 1.96–0.03 ... ... ... ...
40.6222.25Dril-Quip DRQ ...dd31.88–1.92–.87 ... .04 ...
4.02 1.07 DriveShack DS ...dd 2.88–0.27–.92 –.46 –.53 ...
24.5516.16DuckhornPtf NAPA ... 40 21.17+0.21 ... .38 .50 ...
65.4030.76Ducommun DCO ... 23 53.66–0.902.45 2.71 3.42 ...
108.0078.95DukeEnergy DUK 3.8 58 100.66+1.151.72 ... ....965
49.88 35.03DukeRealty DRE 2.0 52 49.85+2.04.80 .74 .77.255
29.5520.55Dun&Bradstreet DNB ...dd21.27–0.56–.48 1.04 1.15 ...
87.2750.81DuPont DD 1.5 14 78.48–0.31–4.01 ... ... .30
101.1637.21DycomInds DY ... 34 71.19–3.071.07 ...3.87 ...
3.72 1.99 DynagasLNG DLNG ... 3 3.35–0.04.63 .87 .77 ...
62.86 33.83Dynatrace DT ...cc61.81+2.11.26 ... .78 ...
20.5113.31DynexCapital DX 8.4 1 18.57–0.046.93 1.87 ... .13E
10.009.94 EGAcqn EGGF.UT ... ... 9.96–0.02 ... ... ... ...
31.2917.32elfBeauty ELF ...cc26.41–0.20.12 ... .78 ...
129.4559.22EMCOR EME .4 48 122.56+0.432.40 6.71 7.22 .13
26.1813.36ENI E 2.4dd23.88–0.79–5.521.71 2.42.284
87.9931.22EOGRscs EOG 2.0cc82.59–3.18–1.04 ...7.131.00
528.73 246.01EPAMSystemsEPAM ... 88 527.82+11.545.60 7.75 9.59 ...
56.0720.62EPRProp EPR ...dd52.64+0.14–2.05 ... ... ...
10.499.73 EQHealth EQHA.UT ... ... 9.96–0.01 ... ... ... ...
9.99 9.57 EQHealthA EQHA ... ... 9.76–0.01 ... ... ... ...
1.00 0.43 EQHealthWt EQHA.WT ... ... .70 ... ... ... ... ...
23.2412.19EQT EQT ...dd21.71+0.10–3.71 ... ... ...
115.8478.30ESCOTech ESE .3 94 96.00+2.013.90 3.03 3.71.08
10.109.75 ESMAcqn ESM.UT ... ...10.00+0.01 ... ... ... ...
9.92 9.61 ESMAcqnA ESM ... ... 9.66–0.04 ... ... ... ...
1.07 0.61 ESMAcqnWt ESM.WT ... ... 1.03+0.01 ... ... ... ...
14.588.26 E2open ETWO ... ...11.50–0.04 ... .07 .14 ...
4.72 1.20 E2openWt ETWO.WT ... ... 3.48+0.09 ... ... ... ...
153.7169.00EagleMaterials EXP .7^18 139.53–2.788.12 8.35 9.54.25
13.152.41EarthstoneEnerESTE ...dd11.54–1.25–.45 ... ... ...
25.7919.64EasterlyGovtProp DEA 4.8cc21.55+0.32.15 .37 .37 .26
171.42115.94EastGroup EGP 1.8 60 171.06+5.832.76 ... ... .79
130.4768.24EastmanChem EMN 2.4 32 114.95–1.763.50 8.65 9.17.69
60.002.00EastmanKodakKODK ...dd 8.11+0.06–9.77 –2.43–.70 ...
154.30 84.87Eaton ETN 2.0 43 153.56+2.163.49 6.26 6.98.76
230.00181.25Ecolab ECL .9dd212.76+1.96–4.155.05 6.12.48
15.358.50 Ecopetrol EC .6 23 14.48–0.74.226515.07 4594.11.0932
46.4425.50EdgewellPersonal EPC 1.4 40 42.62–0.581.24 2.77 3.04.15
66.6848.47EdisonInt EIX 4.5^27 58.28+1.231.98 4.54 4.71.6625
109.01 66.87EdwardsLife EW ... 80 107.51+0.921.30 ... ... ...
39.1714.718x8 EGHT ...dd27.03–0.79–1.57 ... ... ...
36.5320.85ElancoAnimal ELAN ...dd34.64–0.30–1.27 ... ... ...
54.9536.50ElancoAnimalUnELAT 4.7 ...53.62–0.34 ... ... ....625
176.4980.18Elastic ESTC ...dd150.34+3.73–1.48 ...–.12 ...
14.49 9.55 EldoradoGold EGO ... 15 9.88–0.24.61 .58 .78 ...
24.7010.22ElementSolns ESI 1.0 40 23.85–0.05.301.36 1.49.06
4.90 1.42 ElevateCredit ELVT ... 2 3.61–0.03.49 .29 .51 ...
19.6010.90EllingtonFin EFC 9.9 4 18.22–0.91.392.26 1.96 .15
13.929.63EllingtonResiMtgEARN10.4^4 11.58–0.131.63 1.26 1.21.30
10.1010.00ElliottOppII EOCW.UT ... ...10.02 ... ... ... ... ...
15.0610.02EmbotellAndinaAAKO.A4.5 12 12.09–0.48.931.09 1.26.2156
17.3611.80EmbotellAndinaBAKO.B4.4 13 13.46+0.181.02 1.09 1.26.2443
16.973.96 Embraer ERJ ...dd14.06–0.89–3.81–.86.11 ...
7.28 1.78 EmeraldHldg EEX ...dd 5.37–0.13–9.07 ... .71 ...
137.6155.07EmergentBiosol EBS ... 8 60.15–3.615.67 7.87 4.76 ...
99.0959.07EmersonElec EMR 2.1 28 97.61+0.173.24 3.93 4.36.505
13.115.19EmpireStateRealtyESRT 1.1dd12.25+0.06 ... .05 .10.035
43.8228.84EmployersHldgs EIG 2.4 7 42.37–0.683.97 1.90 2.07.25
11.159.80 Empower EMPW.UT ... ...10.70+0.09 ... ... ... ...
10.649.75 EmpowerA EMPW ... ...10.00–0.03 ... .70 .79 ...
2.14 0.71 EmpowerWt EMPW.WT ... ... 2.05+0.15 ... ... ... ...
10.609.70 EmpowermentIEPWR.UT ... ...10.07–0.17 ... ... ... ...
10.359.50Empower&IncAEPWR ... ... 9.77–0.17 ... ... ... ...
1.25 0.42 EmpowerIWt EPWR.WT ... ... .76+0.06 ... ... ... ...
5.75 2.81EmpresaDisCom EDN ...dd 4.36–0.20 ... .401.94 ...
9.91 3.94EnableMidstreamENBL 7.2 42 9.14–0.05.12 .87 .67.1653
41.1326.97Enbridge ENB 6.9 17 40.25–0.441.10 ... ... .6197
89.6859.80EncompassHealth EHC 1.4 27 81.38–0.062.85 4.11 4.39.28
120.27 48.21Endava DAVA ...cc118.63+1.40 ...1.24 1.48 ...
33.2023.25Endeavor EDR ... ...26.73+0.08 ... .621.13 ...
7.76 2.51EndeavourSilver EXK ... 32 5.83–0.29.01 .11 .26 ...
8.88 6.22 EnelAmericas ENIA 2.4 13 7.15–0.18.54 .64 .67.1583
4.50 2.65 EnelChile ENIC 5.9dd 2.71–0.20–.05283.39 342.59.2187
53.1938.59Energizer ENR 2.8cc42.78+0.51–1.583.47 3.78.30
11.554.98EnergyTransfer ET 5.8 9 10.59–0.12–.24 1.99 1.32.1525
28.8416.75EnerpacTool EPAC .1 48 27.14–0.19.01 .691.06.04
7.54 1.70 Enerplus ERF 4.8dd 6.89–0.23–3.09 ...1.50.0081
104.4760.97EnerSys ENS .7 29 97.24–0.043.32 5.44 6.53.175
24.7410.70Eneti NETI 1.1dd18.47+0.24–70.851.56 –.70.05
6.74 2.13 EnLinkMid ENLC 5.9dd 6.39–0.01–.86 –.03.07.0938
22.2415.18Ennis EBF 4.9 20 20.51–0.97.931.31 1.46.25
41.0613.29EnovaIntl ENVA ... 3 33.93–0.2911.705.60 5.59 ...
99.9444.14EnPro NPO 1.1dd94.49–2.008.98 ... ... .27
113.3685.78Entergy ETR 3.7 13 102.92+1.116.90 ... ... .9525.6914.90EnterpriseProd EPD 7.4^14 24.41–0.181.71 2.19 2.20.45
7.10 1.25 Entravision EVC 1.6 15 6.39–0.37 ... .34 .35.025
92.5161.00Envestnet ENV ...cc75.08+0.16–.06 2.15 2.36 ...
46.5219.48Envista NVST ... 64 43.61+0.28.20 ... ... ...
54.2736.56EnvivaPartners EVA 5.8dd53.49–0.60–.36 ... ....785
4.85 1.80 EnzoBiochem ENZ ...cc 3.13–0.07–.60 ...–.39 ...
248.85 135.98Equifax EFX .6 51 248.54+6.204.24 7.05 8.46.39
23.3612.11Equinor EQNR 1.5dd20.56–0.92–1.70 ... ... .12
35.4617.33Equitable EQH 2.4dd29.65–1.17–1.565.53 6.22.18
11.666.23EquitransMdstmETRN 6.8 10 8.83+0.011.06.85 .97 .15
32.3725.80EquityCommnwlth EQC .0cc26.80+0.493.56.971.193.50
12.1210.00EquityDistributionEQD.UT ... ...10.26+0.04 ... ... ... ...
11.069.32 EquityDistrA EQD ...... 9.79–0.05 ... ... ... ...
2.35 0.83 EquityDistrWtEQD.WT ... ... 1.21+0.02 ... ... ... ...
78.69 57.93EquityLife ELS 1.8 52 78.54+3.371.25 1.30 1.47.3625
82.0545.43EquityResdntl EQR 2.9^49 81.71+3.262.45.69 ....6025
2.32 1.01EquusTotReturn EQS ...dd1.92–0.02–.91.18 .30 ...
25.9911.90EroCopper ERO ... 14 20.73+0.09.40 ... ... ...
4.15 1.00 ErosSTX ESGC ... ... 1.37–0.13 ... ... ... ...
54.2231.32EssentGroup ESNT 1.5 12 43.92–1.423.88 5.17 6.00.17
29.2914.24EssentialProp EPRT 3.6dd27.98+0.67.44 ... ... .25
49.3638.28EssentialUtil WTRG2.1 29 47.94+0.721.12 ... ... .2682
63.2251.21EssentialUtilUnWTRU 5.0 ...60.05+0.92 ... ... ... .75
320.64 186.30EssexProp ESS 2.6 49 320.24+14.388.69 5.29 ...2.09
321.90 186.50EsteeLauder EL .7 85 317.87+0.31 ... ...7.13.53
32.1510.77EthanAllen ETH 3.8^23 26.51–0.61.34 ...2.43.75
10.337.21 Euronav EURN 1.3 12 9.15–0.202.25 –.82.62 .03
26.528.18 Eventbrite EB ...dd17.43–1.21 ...–1.44–.51 ...
151.1053.01EvercoreA EVR 2.0 13 135.11–8.508.2211.78 12.07.68
281.27193.03EverestRe RE 2.5 12 247.86–4.4912.78 26.23 30.541.55
65.6448.61Evergy EVRG 3.5^19 61.79+0.212.72 3.35 3.50.535
25.904.93 Everi EVRI ...dd24.43–0.86–.96.941.08 ...
96.6676.64EversourceEner ES 2.9 23 82.63+1.933.55 3.84 4.10.6025
44.8126.14Evertec EVTC .5 27 43.91–0.631.43 2.32 2.53.05
23.11 7.62 EvolentHealth EVH ...dd22.79+1.85–3.94–.17 ... ...
34.0517.22EvoquaWater AQUA ... 62 32.77–0.68.94 .65 ... ...
10.899.77 ExecutiveNtwkENPC.UT ... ... 9.98–0.01 ... ... ... ...
10.529.60ExecutiveNtwkAENPC ...... 9.74–0.01 ... ... ... ...
1.68 0.42ExecutiveNtwkWtENPC.WT ... ... .97+0.04 ... ... ... ...
13.970.57 Express EXPR ...dd5.79–0.37–6.27–.79 –.06 ...
6.06 2.77 Exterran EXTN ...dd4.74–0.11–3.09 ... ... ...
173.37 94.10ExtraSpaceSt EXR 2.3 39 173.19+6.333.71 4.48 4.431.00
64.9331.11ExxonMobil XOM 5.7dd61.23–1.94–5.25 ... ... .87F
16.069.89 FastAcqn FST.UT ... ...15.71+1.10 ... ... ... ...
14.109.59 FastAcqnA FST ...dd13.55–0.07 ... ... ... ...
4.50 0.70 FastAcqnWt FST.WT ... ... 3.89+0.23 ... ... ... ...
10.00 9.66 FastAcqnIIA FZT ...... 9.72–0.07 ... ... ... ...
10.259.81 FastAcqnII FZT.UT ... ...10.01–0.06 ... ... ... ...
1.67 0.71 FastAcqnIIWtFZT.WT ... ... 1.38–0.07 ... ... ... ...
49.6221.97FBFinancial FBK 1.2 14 37.10–0.041.67 3.40 ... .11
12.639.96FGNewAmericaFGNA.UT ... ...11.30–0.05 ... ... ... ...
11.609.78FGNewAmericaAFGNA ......10.21–0.02 ... .71 .80 ...
3.00 0.53FGNewAmericaWtFGNA.WT ... ... 2.24+0.04 ... ... ... ...
50.4028.25Figs FIGS ......42.65–1.39 ...–.05.21 ...
123.6697.84FMC FMC 1.8 27 107.66–0.874.22 7.12 8.09.48
13.836.37 FNB FNB 4.0 12 12.13–0.12.851.10 ... .12
15.28 8.80 FreyrBattery FREY ...dd8.80–0.83 ... ...–.26 ...
4.62 0.48 FreyrBatteryWtFREY.WT ... ... 1.87–0.29 ... ... ... ...
23.4113.24FSKKRCap FSK11.2 5 21.44–0.23–3.262.44 ... .60
147.3894.87FTIConsulting FCN ... 23 136.41–1.035.67 6.41 7.46 ...
97.0458.85Fabrinet FN ... 26 92.81–2.523.07 4.57 5.06 ...
365.77294.21FactSet FDS 1.0 34 343.20+4.739.6511.05 11.85.82
547.57380.00FairIsaac FICO ... 56 524.05+16.247.90 ...13.27 ...
16.709.77 FangHoldings SFUN ...dd11.60–0.18 ... ... ... ...
11.659.96 FarPeakAcqn FPAC.UT ... ...10.86+0.44 ... ... ... ...
10.829.66 FarPeakAcqnA FPAC ... ...10.13+0.18 ... ... ... ...
2.74 0.76FarPeakAcqnWtFPAC.WT ... ... 2.35+0.94 ... ... ... ...
73.8718.98Farfetch FTCH ...dd49.01–0.98 ...–.88 –.69 ...
14.856.27 FarmlandPtrs FPI 1.6cc12.46+0.23–.18 ... ... .05
136.5039.47Fastly FSLY ...dd56.39–0.08–.93 –.42 –.25 ...
95.0753.22FedAgriMtgAAGM.A3.9^9 90.00–0.50 ... ... ... .88
111.8857.77FedAgriMtgC AGM 3.6 10 98.92–1.39 ... ... ... .88
125.0067.01FederalRealty FRT 3.6 62 118.05+0.191.62 1.73 1.851.06
43.7727.43FederalSignal FSS .9 26 39.87–0.071.56 1.82 2.07.09
34.6420.34FederatedHermes FHI 3.2 10 33.43–0.88 ...2.99 3.16.27
319.90155.53FedEx FDX 1.0^20 296.40–2.9815.18 ...23.71.75
143.86 83.80Ferguson FERG 2.0 24 143.32+2.214.28 6.38 ...1.80
233.66174.22Ferrari RACE .5 50 209.08+2.293.75 5.06 ...1.0386
22.0010.96Ferro FOE ... 39 21.25–0.18.521.15 1.26 ...
47.9829.46FidNatlFin FNF 3.3 6 44.20+0.434.99 5.47 ... .36
156.73120.17FidNatlInfo FIS 1.1dd144.42–1.15.256.49 7.49.39
1.80 0.89FigureAcqnIWtFACA.WT ... ... 1.33+0.02 ... ... ... ...
11.959.95 FigureAcqnI FACA.UT ... ...10.26–0.09 ... ... ... ...
10.559.88 FigureAcqnIA FACA ... ...10.00 ... ... ... ... ...
11.67 6.96 FinanceofAm FOA ...dd7.24–0.25–.48 1.69 1.97 ...
2.31 0.42FinanceofAmWtFOA.WT ... ... 1.23–0.02 ... ... ... ...
10.159.76 FinTechEvol FTEV.UT ... ... 9.99+0.02 ... ... ... ...
10.25 9.62 FinTechEvolA FTEV ...... 9.64 ... ... ... ... ...
1.43 0.68FinTechEvolWtFTEV.WT ... ... 1.07+0.04 ... ... ... ...
10.611.57 FinVolution FINV 1.9 7 7.93–0.75 ...7.50 8.71.17
66.9244.05FirstAmerFin FAF 2.9^8 64.09+1.856.16 6.83 5.83.46
13.254.94 FirstBanCorp FBP 2.4 16 11.83–0.23.461.05 1.27.07
15.697.14 FirstCmwlthFin FCF 3.3 12 13.88–0.07.751.32 1.22.115
9.90 5.57 FirstHSEduc FHS ...... 6.69+0.13 ...1.81 2.76 ...
19.458.33 FirstHorizon FHN 3.6 9 16.79–0.441.89 ...1.64.15
54.11 37.87FirstIndRlty FR 2.0 32 54.00+1.511.53 ...1.02.27
24.019.33 FirstMajestic AG .1 60 14.60–1.05.11 .34 .60.0045
197.38100.38FirstRepBank FRC .5 30 194.49+3.945.81 7.15 7.80.22
42.3522.85FirstEnergy FE 4.2 16 37.53+0.051.99 2.51 ... .39
14.009.95FirstMarkHorizonFMAC.UT ... ...10.45 ... ... ... ... ...
14.449.76FirstMarkHorizonAFMAC ... ... 9.92–0.02 ... ... ... ...
4.50 1.05FirstMarkHorizonWtFMAC.WT ... ... 1.50–0.09 ... ... ... ...
31.968.70 Fisker FSR ...dd16.90–1.03 ... ... ... ...
8.73 4.00 FivePoint FPH ... 88 8.36+0.07–.01 ... ... ...
336.0075.65FiverrIntl FVRR ...dd240.82–0.18–.46.391.35 ...
51.5826.88Flagstar FBC .6 4 43.17+0.369.52 ... ... .06
10.329.63 FlameAcqn FLME.UT ... ...10.30–0.02 ... ... ... ...
10.029.60 FlameAcqnA FLME ... ... 9.71+0.01 ... ... ... ...
1.37 0.46 FlameAcqnWtFLME.WT ... ... 1.30+0.10 ... ... ... ...
295.36214.88FleetCorTech FLT ... 29 253.03–6.478.12 ... ... ...
15.554.75 FlexLNG FLNG11.3 11 14.12–0.49.152.22.95 .40
116.5857.43Floor&Decor FND ... 49 107.92+2.221.84 2.29 2.73 ...
3.09 1.21FlotekIndustries FTK ...dd1.76–0.04–2.00–.44 –.18 ...
25.4821.55FlowersFoods FLO 3.5 22 24.03–0.22.72 ...1.21.21
44.3925.87Flowserve FLS 1.9 43 42.93+2.61.89 ... ... .20
25.088.10 Fluor FLR ...dd17.21–0.17–3.10–.05 1.16 ...
17.025.64 FlyLeasing FLY ...dd16.91–0.03–2.21 ... ... ...
86.8652.91FomentoEconMex FMX 1.7dd83.58–1.30 ...56.48 68.80.5771
66.7126.58FootLocker FL 1.3 10 63.07+0.823.08 ... ... .20
16.455.74 FordMotor F ... 14 14.48–0.45 ... ...1.79 ...
10.599.90 ForestRoadII FRXB.UT ... ... 9.99–0.08 ... ... ... ...10.16 9.65 ForestRoadIIA FRXB ... ... 9.72–0.02 ... ... ... ...
1.71 0.75ForestRoadAcqnIIWtFRXB.WT ... ... 1.27–0.08 ... ... ... ...
26.5514.07Forestar FOR ... 12 20.52–0.521.26 1.95 2.43 ...
47.0237.65Fortis FTS 3.5 22 44.70+0.281.94 2.24 2.39 .3962
75.0055.96Fortive FTV .4 16 70.68–0.044.49 2.60 2.89.07
11.089.75 FortressCap FCAX.UT ... ... 9.98–0.01 ... ... ... ...
10.109.50 FortressCapA FCAX ... ... 9.76 ... ... ... ... ...
2.22 0.72 FortressCapWtFCAX.WT ... ... 1.15+0.05 ... ... ... ...
34.7912.79FortressTransport FTAI 4.0dd32.90–0.33–1.22 ... ... .33
11.769.90FortressValueIIIFVT.UT ... ...10.15+0.14 ... ... ... ...
10.709.69FortressValIIIA FVT ... ... 9.97+0.21 ... ... ... ...
2.76 0.85FortressValIIIWtFVT.WT ... ... 1.29+0.01 ... ... ... ...
10.159.75FortressValueIVFVIV.UT ... ... 9.94–0.06 ... ... ... ...
10.239.67FortressValueIVA FVIV ... ... 9.80+0.09 ... ... ... ...
1.75 0.97FortressValueIVWtFVIV.WT ... ... 1.23–0.01 ... ... ... ...
9.85 4.79 FortunaSilver FSM ... 19 5.31–0.17.12 ... ... ...
114.0164.00FortBrandsHomeFBHS 1.1 22 98.49–0.573.94 5.65 6.17.26
28.506.22ForumEnergyTech FET ...dd23.98–0.03–17.37 ... ... ...
30.4222.32FourCornersPropFCPT 4.4 27 28.81+0.941.08 1.15 1.20.3175
2.64 0.63FourSeasonsEducFEDU ...dd .89–0.10–.09 1.98 3.41 ...
166.11105.62Franco-Nevada FNV .8^47 147.29–0.451.71 ...3.63.30
5.44 1.49 Frank'sIntl FI ...dd 2.85–0.26–.69 –.15 –.01 ...
38.9216.50FranklinCovey FC ... 42 37.53+3.24–.68.98 .53 ...
35.9417.97FranklinRscs BEN 3.5 15 32.15+0.201.59 ...3.46.28
11.279.81 FreedomAcqnIFACT.UT ... ... 9.99+0.01 ... ... ... ...
10.309.65 FreedomIA FACT ... ... 9.70–0.03 ... ... ... ...
1.55 0.78 FreedomIWt FACT.WT ... ... 1.01–0.07 ... ... ... ...
46.1012.44FreeportMcM FCX .8 30 36.50–0.64.41 ... ....075
46.5533.84FreseniusMed FMS 2.6 18 40.81–0.112.26 2.23 2.60.7073
36.5720.71FreshDelMonte FDP 1.1 19 32.27–0.271.03 2.10 2.38.10
9.21 5.28 Frontline FRO .0 6 8.68–0.252.11.281.17.50
62.298.26 fuboTV FUBO ...dd28.83–1.23–12.82–2.03 –1.65 ...
22.80 14.89 FullTruck YMM ...dd15.94–3.08 ... ... ... ...
70.5842.41FullerHB FUL 1.0^21 64.58+0.112.36 ... ... .1675
12.909.68 FusionAcqnA FUSE ...dd 9.93–0.03 ... ... ... ...
3.50 0.45 FusionAcqnWtFUSE.WT ... ... 1.40–0.01 ... ... ... ...
10.199.78 FusionAcqnII FSNB.UT ... ... 9.98–0.01 ... ... ... ...
9.85 9.61 FusionAcqnIIA FSNB ... ... 9.66 ... ... ... ... ...
1.09 0.67FusionAcqnIIWtFSNB.WT ... ... 1.00 ... ... ... ... ...
17.86 8.93 FutureFuel FF 2.6 22 9.38–0.171.06.95 .80 .06G
29.9410.49GAMCOInvestors GBL .3 11 26.37+0.47 ...3.68 2.38.02
106.3158.21GATX GATX 2.3 23 87.53–0.284.27 4.19 5.04.50
10.169.82 G&PAcqn GAPA.UT ... ...10.08+0.06 ... ... ... ...
10.009.66 G&PAcqnA GAPA ... ... 9.72+0.01 ... ... ... ...
1.00 0.51 G&PAcqnWt GAPA.WT ... ... .70–0.03 ... ... ... ...
27.7818.42GCPAppliedTechs GCP ... 17 23.00–0.271.37.861.03 ...
12.324.96 GEOGroup GEO .0 6 7.14+0.05.941.14 1.01.25
36.7017.19GFLEnvironmental GFL .1dd31.70–0.57 ... .42 .36 .011
85.2246.00GFLEnvUn GFLU 4.0 ...74.37–0.98 ... ... ... .75
50.6221.41GMS GMS ... 19 46.60–1.522.44 4.55 5.02 ...
12.659.51 GoAcqnA GOAC ... 42 9.87+0.07 ... ... ... ...
11.409.91GOAcquisitionUnGOAC.UT ... ...10.18+0.04 ... ... ... ...
2.11 0.75 GoAcqnWt GOAC.WT ... ... 1.04–0.05 ... ... ... ...
11.435.36 GOLLinhas GOL ...dd 8.30–0.94–6.53 –2.26.17 ...
18.457.23 GPStrategies GPX ... 27 15.28–0.42.411.03 1.21 ...
5.79 1.23 GSAcqnIIWt GSAH.WT ... ... 2.32+0.17 ... ... ... ...
17.7710.21GSAcqnII GSAH.UT ... ...10.90+0.08 ... ... ... ...
16.669.85 GSAcqnIIA GSAH ...dd10.34+0.04 ... ... ... ...
10.20 9.90 GSquaredII GSQB.UT ... ... 9.90–0.10 ... ... ... ...
11.329.71 GSquaredI GSQD.UT ... ...10.00–0.01 ... ... ... ...
10.029.07 GSquaredIA GSQD ... ... 9.78+0.03 ... ... ... ...
1.36 0.82 GSquaredIWtGSQD.WT ... ... 1.20+0.03 ... ... ... ...
0.17 0.08GabelliEquityRtGAB.RT ... ... .13+0.02 ... ... ... ...
10.559.79 GalileoAcqn GLEO ...dd10.02–0.01–.58 ... ... ...
1.49 0.40 GalileoAcqnWtGLEO.WT ... ... 1.12–0.08 ... ... ... ...
154.0397.33Gallagher AJG 1.4^32 140.50+0.204.20 5.10 5.44.48
483.003.77 GameStop GME ...dd191.23–11.60–3.31–.78 –.20 ...
6.33 1.03 Gannett GCI ...dd 4.95–0.23–5.09 –1.10–.46 ...
149.05 12.05 GaotuTechedu GOTU ...dd13.21+0.02 ...–7.66 –2.36 ...
37.6310.81Gap GPS 1.5 29 32.34–1.06–1.781.76 2.19.12
258.31 115.86Gartner IT ... 65 256.87+3.182.96 6.42 6.23 ...
5.93 2.10GasLogPartnersGLOP 3.1 10 5.07+0.98.55 ... ... .01
18.949.60 GatesIndustrial GTES ... 48 18.00+0.11.271.31 1.50 ...
24.005.78 GatosSilver GATO ...dd19.43+1.37 ... .371.15 ...
20.615.80GencoShipping GNK 1.1dd18.41+0.53–5.382.63 2.84.05
440.00 125.74Generac GNRC ... 61 436.37+21.175.4810.04 11.38 ...
197.51129.17GeneralDynamics GD 2.5 17 190.22+1.6811.00 11.17 12.281.19
14.425.93 GeneralElec GE .3dd13.16–0.20.58 ... ... .08
66.1453.96GeneralMills GIS 3.4^16 59.70–0.523.78 3.73 3.86.51
64.3023.33GeneralMotors GM ... 10 58.76–0.204.33 6.56 6.91 ...
66.0014.07Genesco GCO ... 10 62.13–0.61–3.974.77 5.31 ...
12.783.78GenesisEnergy GEL 5.3dd11.30–0.68 ...–.26.71 .1511.759.76 GenesisParkA GNPK ... ...10.46–0.07 ... ... ... ...
13.159.98GenesisParkAcqnUnGNPK.UT ... ...12.41+0.65 ... ... ... ...
3.40 0.95GenesisParkWtGNPK.WT ... ... 3.10+0.60 ... ... ... ...
9.60 5.51 GenieEnergy GNE .0 43 6.01–0.21 ... .25 .46.085
25.189.80 GeniusSports GENI ... ...19.00–0.32 ...–.90 –.05 ...
12.421.03GeniusSportsWtGENI.WT ... ... 7.97–0.17 ... ... ... ...
49.0033.91Genpact G .9 30 47.55+1.481.57 2.30 2.61.1075
135.9383.88GenuineParts GPC 2.5^72 129.52+0.46–.20 6.05 ....815
4.76 1.95 GenworthFin GNW ... 4 3.65–0.21.35 .98 .85 ...
18.506.61 GeoPark GPRK .7dd12.19–0.82–3.841.45 2.62.0205
7.27 2.96 Gerdau GGB .4 12 5.71–0.11.271.13.73.0735
34.2124.87GettyRealty GTY 4.8 19 32.39+0.761.62 ...1.25.39
38.5014.56Gildan GIL .0dd35.47–2.04–1.141.90 2.24.154
19.4812.91Glatfelter GLT 3.9 29 14.28+0.30.48 .70 .95 .14
99.0037.17Glaukos GKOS ...dd76.47–5.98–2.70 ... ... ...
42.4033.26GSK GSK 5.0 15 40.16–0.252.96 2.68 3.01 .527
15.936.67 GlobalBlue GB ...dd9.57–0.23.18 ... ... ...
2.55 0.36 GlobalBlueWtGB.WT ... ... 1.33–0.07 ... ... ... ...
6.31 3.15GlobalCordBlood CO ... 9 5.26–0.13.62 .45 .57 ...
45.9718.75GlobalIndl GIC 1.8 19 36.06+0.291.71 1.50 2.07.16
15.9810.43GlobalMedREITGMRE 5.4dd15.22+0.34–.17.24 ....205
20.1113.95GlobalNetLease GNL 8.6dd18.59–0.12–.09 –.01.06 .40
27.509.02 GlobalPtnrs GLP 8.3 10 25.21–0.922.74 1.04 1.62.575
220.81153.33GlobalPayments GPN .4 89 190.37–2.991.95 8.02 ....195
22.024.02GlobalShipLease GSL 5.6 10 17.77–0.481.22 3.21 5.03.25
244.72148.74Globant GLOB ...cc220.01+3.901.41 3.26 4.10 ...
108.2270.32GlobeLife GL .8 13 94.46–1.336.82 7.30 8.28.1975
81.26 44.84GlobusMedical GMED ... 68 80.62+1.86 ...1.89 2.20 ...
93.7566.50GoDaddy GDDY ...dd87.43–1.68–2.941.25 1.84 ...
14.908.11 GoldFields GFI 2.7 11 9.13–0.05.821.03 1.04.2182
10.689.56GoldenFalconA GFX ... ... 9.71–0.03 ... ... ... ...
11.409.90GoldenFalconAcqnUnGFX.UT ... ...10.19+0.03 ... ... ... ...
2.45 0.58GoldenFalconWtGFX.WT ... ... .94+0.07 ... ... ... ...
20.6514.70GoldmanSachsBDCGSBD 9.2^5 19.54–0.343.26 1.91 1.73.05
393.26185.52GoldmanSachs GS 1.3 9 371.76–2.4024.74 ... ...1.25
37.3729.00Gorman-Rupp GRC 1.8 34 35.04+0.43.971.29 1.58.155
69.58 38.70GraceWR GRA 1.9cc69.57+0.22–.03 ... ... .33
79.3747.42Graco GGG 1.0 37 77.68+1.351.92 ...2.64.1875
10.00 9.83 GrafAcqnIV GFOR.UT ... ... 9.97+0.01 ... ... ... ...
14.175.87 GrafTechIntl EAF .3 7 11.50–0.021.62 ... ... .01
17.4411.88Graham GHM 3.2 58 13.66 ... .24 .36 .58 .11
685.00332.27GrahamHoldings GHC .9^8 669.90+30.73 ...41.80 51.651.51
479.87305.50Grainger GWW 1.4 32 456.83+10.1212.82 ...22.851.62
44.3116.51GraniteConstr GVA 1.3dd39.79–1.24–3.18.381.80.13
15.925.52GranitePointMtgGPMT 6.0 48 14.49–0.32–.73 1.24 1.29.25
69.6751.46GraniteREIT GRP.UT3.4 9 69.52+2.29 ...5.31 3.25.2026
19.7513.14GraphicPkg GPK 1.7^21 18.01+0.03.60 ... ....075
24.4311.96GrayTelevision GTN 1.4 6 22.54–1.23 ...1.68 3.48.08
23.50 11.21GrayTelevisionAGTN.A1.5 6 20.90–2.09 ...1.68 3.48.08
13.277.57 GreatAjax AJX 5.9 12 12.95–0.181.00 1.26 1.35.19
35.1811.67 GreatWesternBncp GWB .1 16 31.82–0.22–12.243.13 2.80.01
64.9738.95GreenDot GDOT ...cc46.90–0.31.422.14 2.69 ...
50.2123.76Greenbrier GBX 2.5cc43.27+1.331.46.162.26.27
20.099.75 Greenhill GHL 1.4 9 14.14–1.521.36 1.56 1.82.05
16.50 10.20 GreenTree GHG ...^29 10.63–0.50.375.00 6.03 ...
66.0332.68GreifA GEF 2.9 15 59.71–0.031.83 4.70 4.32.44
64.7937.48GreifB GEF.B 4.5 10 59.14+0.942.74 4.70 4.32.66
29.1916.93Griffon GFF 1.3 14 25.02–0.311.19 1.89 2.08.08
175.0463.72Group1Auto GPI .8 9 173.81+14.3115.51 23.91 21.76.33
118.8062.06GpoAeroportuar PAC .0 92 110.74+3.24 ...4.23 5.941.9241
193.8595.80GpoAeroportSur ASR ...cc188.72+0.92 ...131.51 189.21 ...
7.03 4.39 GpoAvalAcc AVAL 5.0 9 5.66–0.08 ... ... .83 .0222
3.68 1.53GpoSupervielleSUPV ... 4 1.95–0.08 ... .39 .67 ...
15.065.06 GrupoTelevisa TV .0 21 13.52–0.95–.10.43 .49.0881
31.128.73 Guess GES 1.8 18 24.91–0.83–1.27 ... ....1125
134.2291.77Guidewire GWRE ...dd111.66–1.44–.33.37 .08 ...
18.0012.55GuildHldgs GHLD .0...15.77+0.17 ...3.67 ...1.00
82.1658.71GulfportEnergy GPOR ...dd66.31+1.82–10.14.84 .56 ...H
219.96 93.25HCAHealthcare HCA .9 16 218.79+3.9410.93 14.02 15.22.48
100.8043.03HCIGroup HCI 1.7 24 91.85–4.813.49 3.20 3.88.40
4.75 2.06 HC2Holdings HCHC ...dd3.87–0.11–1.88 ...–1.50 ...
84.7045.40HDFCBank HDB ... 32 73.53+0.382.34 ...3.26 ...
11.042.32 HEXO HEXO ...dd5.00–0.56–5.26–.26 –.04 ...
11.519.75 HH&LAcqn HHLA.UT ... ...10.03–0.05 ... ... ... ...
10.009.60 HH&LAcqn HHLA ... ... 9.70+0.01 ... ... ... ...
1.14 0.50 HH&LAcqnWtHHLA.WT ... ... .81–0.08 ... ... ... ...
11.209.86 HIGAcqn HIGA.UT ... ...10.01–0.09 ... ... ... ...
15.469.60 H.I.G.AcqnA HIGA ... ... 9.75–0.01 ... ... ... ...
2.04 0.80 H.I.G.AcqnWtHIGA.WT ... ... 1.09–0.04 ... ... ... ...
46.9326.89HNI HNI 2.9 23 42.82+0.04.982.26 2.67.31
36.0016.41HP HPQ 2.6 11 30.04–0.662.00 3.50 3.57.1938
11.389.57 HPXA HPX ...dd9.83+0.01 ... ... ... ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt34950
33200
31450
29700
27950
26200
605000
585400
565800
546200
526600
507000
BREADTH DJIA
A S O N D J F M A M J JNYSE CUMULATIVE DAILY BREADTH vs DJIA
In generating this chart, we subtract each day's NYSE composite declines from that day's advances. The resultant total is added to the next day's total, and so
on. When all five days' numbers are added together, this produces the weekly figure we plot. Dec. 31, 1985 =1000.BREADTH 602,217
sDJIAsTouch of Gray: NYSE Composite breadth fell for the first time in four weeks, even as the
S&P 500 closed the week up 0.4%, at a record high. Losing stocks on the NYSE outpaced
winners, by 4 to 3.