July 12, 2021 BARRON’S M17
New York Stock Exchange Composite List
12.059.50 NavSightA NSH ...dd 9.97–0.05 ...–.13 –.08 ...
2.65 0.63 NavSightWt NSH.WT ... ... 1.64–0.14 ... ... ... ...
61.4936.05Neenah NP 3.6dd51.54+1.68–.96 2.96 4.19.47
79.2153.69Nelnet NNI 1.2 6 74.17–1.18 ...7.00 6.50.22
14.145.75 NeoPhotonics NPTN ...dd 9.55–0.48–.09 ... .26 ...
24.48 16.63Netstreit NTST 3.3cc24.47+0.45 ... .27 .39 .20
188.14111.99Nevro NVRO ...dd151.69–11.60–2.47 ...–1.48 ...
11.607.30NewFrontierHlth NFH ...dd11.14–0.14–.56 –.07.09 ...
6.94 3.08 NewHome NWHM ...dd 5.85–0.04–1.76.37 .47 ...
44.4125.87NewJerseyRscs NJR 3.3 16 40.18+0.122.04 2.09 2.25.3325
19.97 6.10 NewOrientalEduc EDU ...^28 6.60–0.97 ... ... .39 ...
81.1051.52NewRelic NEWR ...dd67.63+0.36–3.15 ...–.01 ...
11.486.39 NewResidInvt NRZ 7.7 11 10.42–0.04–3.521.55 1.72.20
9.04 3.05 NewSeniorInvt SNR 2.9dd 9.04+0.20–.08 –.17 –.22.065
30.007.60NewYorkCityReit NYC 3.1dd13.00–0.01 ... ... ... .10
13.237.72 NYCmntyBcp NYCB 6.0^10 11.33+0.141.02 1.07 1.34.17
58.7337.21NYTimesA NYT .6 67 43.27–0.70 ...1.09 1.24 .07
432.55 305.63 NewMarket NEU 2.4 13 310.94–5.1124.64 21.48 23.161.90
75.3154.18Newmont NEM 3.4 20 63.98+0.623.51 ... ... .55
4.08 0.70NewparkResources NR ...dd 3.34–0.20–.89 –.10.30 ...
12.585.13NexaResourcesNEXA 3.1dd 8.55–0.37–4.221.38 1.31.2643
21.7213.13NexPointRealEstNREF 9.3 5 20.43+0.211.74 2.29 2.36.475
57.09 33.46NexPointResidentlNXRT 2.4cc57.08+1.791.74–1.01–.79.3413
87.6962.94NextEraEnergy NEE 2.1 35 74.99+0.711.48 ... ....385
56.2246.18NextEra6.219%UnNEE.PRQ6.2 ...50.32+0.22 ... ... ... .7774
65.3150.15NextEraEnergyUnNEE.PRO4.3 ...56.99+0.48 ... ... ... .609
57.3544.65NextEraEnergyUnNEE.PRP5.3 ...49.78+0.50 ... ... ... .6599
88.3054.10NextEraEnergy NEP 3.2 15 75.33–1.64–.81 3.43 2.25.6375
5.84 1.58 NexTierOilfield NEX ...dd 4.71–0.27–1.62–.62 –.13 ...
28.4213.13NielsenHoldingsNLSN 1.0cc24.31–0.43–.02 1.54 1.78.06
161.96 95.11Nike NKE .7^45 161.00+1.263.56 4.32 ....275
4.04 0.99 NineEnergy NINE ...dd 2.64–0.17–12.74–2.41–.84 ...
26.6021.09NiSource NI 3.5 70 25.14+0.31–.19 1.33 1.41.22
109.03102.60NiSourceUn NIMC ... ...105.35+1.27 ... ... ... ...
52.7724.77NoahHoldings NOAH ...dd44.19+2.94 ...24.54 28.26 ...
26.0022.13Noble NE ...dd24.44–1.00–15.861.05 –.19 ...
9.79 3.21 Nokia NOK ...dd 5.47+0.08–.51.29 .34 ...
31.8520.66NomadFoods NOMD ... 21 28.51+0.35 ...1.56 1.68 ...
6.72 4.43NomuraHoldings NMR 5.7 11 5.05–0.07.47 .66 .70.132
4.78 2.75NordicAmTankers NAT 9.1dd 3.07–0.09.34–.29.26 .02
46.4511.72Nordstrom JWN ...dd36.00–0.89–4.39 ... ... ...
295.14169.15NorfolkSouthern NSC 1.5 29 263.64–7.277.8411.64 13.25.99
17.305.58NorthAmConstr NOA .9 12 14.80–0.741.30 1.79 2.10 .0492
7.25 2.78 NoEuroOil NRT 4.4 23 7.10–0.06 ... ... ... .14
12.509.87NorthernGenesisIINGAB.UT ... ...10.47–0.05 ... ... ... ...
10.309.55 NorthernGenII NGAB ... ... 9.90–0.04 ... ... ... ...
2.20 1.00NorthernGenIIWtNGAB.WT ... ... 1.71–0.04 ... ... ... ...
10.299.61 NorthernGenIII NGC ... ... 9.92+0.16 ... ... ... ...
10.989.75NorthernGenesisIIINGC.UT ... ...10.20+0.10 ... ... ... ...
1.69 0.83NorthernGenIIIWtNGC.WT ... ... 1.38+0.04 ... ... ... ...
12.1110.01NorthernStarIINSTB.UT ... ...10.36–0.08 ... ... ... ...
11.629.78 NorthernStrIIA NSTB ... ... 9.95–0.03 ... ... ... ...
3.35 1.24NorthernStrIIWtNSTB.WT ... ... 2.32–0.11 ... ... ... ...
10.199.70NorthernStrIIIANSTC ... ... 9.76+0.02.26 .56 .66 ...
1.79 0.80NorthernStrIIIWtNSTC.WT ... ... 1.38+0.13 ... ... ... ...
10.199.64NorthernStrIVANSTD ... ... 9.72–0.01 ... ... ... ...
2.00 0.74NorthernStrIVWtNSTD.WT ... ... 1.26–0.07 ... ... ... ...
10.469.74 NorthernStarIIINSTC.UT ... ... 9.96–0.01 ... ... ... ...
10.209.70 NorthernStarIVNSTD.UT ... ... 9.94–0.06 ... ... ... ...
379.03282.88NorthropGrum NOC 1.7 14 371.82+2.6219.03 ... ...1.57
56.7541.71NorthwestNat NWN 3.7 19 52.00–0.532.51 2.53 2.61.48
34.4912.56NorwegCruise NCLH ...dd27.49–1.51–15.75–6.59.52 ...
21.901.33NouveauMondeNMG ...dd 6.88–0.91–.51.38 ... ...
98.5277.04Novartis NVS ... 27 92.74+0.763.57 ... ... ...
87.22 63.22NovoNordisk NVO 1.2 30 86.54+1.73 ...3.13 3.47.9494
11.369.80 NovusCapII NXU.UT ... ...10.13–0.02 ... ... ... ...
10.159.58 NovusCapIIA NXU ... ... 9.71–0.06 ... ... ... ...
1.79 0.80 NovusCapIIWtNXU.WT ... ... 1.27+0.05 ... ... ... ...
63.8542.76NuSkinEnts NUS 2.7 13 56.39–0.573.63 4.23 4.49.38
110.9738.87Nucor NUE 1.7 18 97.17+0.652.36 ...3.95.405
20.739.47NuSTAREnergy NS 8.9dd17.98–0.97–3.151.08 1.39.40
65.9331.00Nutrien NTR 3.0 56 61.21+0.37.813.70 3.67.46
15.238.56 NuvationBio NUVB ...dd 9.46+0.06 ...–.43 –.63 ...
5.12 1.54 NuvationBioWtNUVB.WT ... ... 2.58–0.07 ... ... ... ...
33.4616.92nVentElectric NVT 2.3cc31.01–0.40–.28 1.77 1.97.175O
25.5211.97OFGBancorp OFG 1.5^12 21.72–0.191.32 2.29 2.44.08
35.4628.25OGEEnergy OGE 4.7 18 33.93–0.30–.87 2.19 2.15.4025
19.468.25 O-IGlass OI ... 27 16.36–0.101.57 1.68 1.92 ...
82.4065.51ONEGas OGS 3.2 19 72.94–1.563.68 ... ... .58
57.55 23.28ONEOK OKE 6.5 22 57.52+0.131.42 3.23 3.46.935
81.9831.03ON24 ONTF ...cc37.35–1.11 ...–.03.03 ...
66.3134.98OakStreetHealth OSH ...dd59.57+0.93–.55–1.47 –1.10 ...
12.519.79 OaktreeAcqnIIOACB.UT ... ...10.14–0.03 ... ... ... ...
11.629.55OaktreeAcqnIIAOACB ... ... 9.85 ... ... ... ... ...
2.70 0.99OaktreeAcqnIIWtOACB.WT ... ... 1.31+0.11 ... ... ... ...
33.508.52OccidentalPetrol OXY .1dd30.24–2.34–17.06 ...–.28.01
15.942.29OccidentalPetrolWtOXY.WT ... ...13.22–1.46 ... ... ... ...
18.203.31OceaneeringIntl OII ...dd15.35–0.86–5.01 ... ... ...
35.088.40OcwenFinancial OCN ...dd28.29–1.63–4.594.50 6.10 ...
2.41 0.96 Oi OIBR.C ...dd 1.46–0.07–1.72–.55 –.37 ...
38.4732.16OilDriAmerica ODC 3.1^15 34.84+0.612.65 1.43 1.46.27
9.49 2.37 OilStatesIntl OIS ...dd 7.20–0.68–7.83 ... ... ...
26.6913.93OldRepublic ORI 3.5 4 25.02–0.171.87 2.33 1.87.22
51.049.67 Olin OLN 1.8dd44.59–1.41–6.145.62 ... .20
44.8922.88Olo OLO ... ...34.71+0.23 ... .07 .09 ...
39.3128.08OmegaHealthcare OHI 7.2^39 37.19+0.52.701.99 1.81.67
12.019.88 Omnichannel OCA.UT ... ...10.32–0.06 ... ... ... ...
11.069.60 OmnichannelA OCA ... ... 9.80–0.03 ... ... ... ...
2.28 0.60OmnichannelWtOCA.WT ... ... 1.15+0.01 ... ... ... ...
86.3844.50Omnicom OMC 3.5 18 80.05–0.844.37 6.07 6.46.70
16.1210.03one AONE.UT ... ...10.47–0.07 ... ... ... ...
15.109.70 oneA AONE ...dd 9.95–0.05 ...–.25 –.28 ...
4.25 0.83 oneWt AONE.WT ... ... 2.31+0.03 ... ... ... ...
29.7314.93OneLiberty OLP 6.2 27 29.15+0.761.33.62 .71 .45
28.80 9.83 OneConnectFinTechOCFT ...dd10.59–0.72–.55 –.47 –.24 ...
61.9022.25OneMain OMF 4.6^7 60.85+0.375.41 7.27 8.16.70
6.84 1.00 OneSmartIntl ONE ...dd 1.02–0.20 ...1.70 2.81 ...
11.71 3.00 OnionGlobal OG ... 10 3.35–0.31 ...3.30 4.59 ...
75.6128.08OntoInnovationONTO ... 58 70.06–0.97.633.18 3.53 ...
24.8912.53Ooma OOMA ...dd18.64–0.92–.11.35 .45 ...
55.7520.25OppenheimerA OPY 1.1 4 44.69–5.95 ... ... ... .12
88.40 53.66Oracle ORCL 1.5 19 87.76+5.944.55 ... ... .32
13.0910.15Orange ORAN 7.4 5 11.29–0.121.96 ...1.30.4838
6.22 4.29OrchidIslandCap ORC14.8 5 5.27+0.12.03 ...1.02.065
38.7527.25Organon OGN ... ...30.10–0.76 ...5.98 6.11 ...
19.54 8.82 OriginalBark BARK ... ... 9.47–0.56 ...–.25 –.18 ...
6.23 1.88 OriginalBarkWtBARK.WT ... ... 2.99–0.25 ... ... ... ...
22.459.88OrionEngCarbons OEC ... 49 18.91–0.24.301.82 2.06 ...
6.67 2.46 OrionGroup ORN ... 9 5.75–0.11.67 .36 .56 ...
91.6853.61Orix IX 3.6 12 86.75+1.917.33 ... ...1.8545
128.8753.44OrmatTech ORA .7 49 69.67–0.021.65 1.32 ... .1237.00 19.32 OscarHealth OSCR ......19.60–1.58 ...–2.33 –1.46 ...
137.4766.74Oshkosh OSK 1.1 24 123.68–1.154.72 6.83 8.59.33
10.00 9.86 OsirisAcqn OSI.UT ... ... 9.98+0.02 ... ... ... ...
9.85 9.59 OsirisAcqn OSI ... ... 9.62 ... ... ... ... ...
0.90 0.66 OsirisAcqnWtOSI.WT ... ... .80 ... ... ... ... ...
15.129.77OsiskoGoldRoyal OR 1.2^72 13.35–0.65.07 .33 .43.0412
19.0110.24OspreyTechUnSFTW.UT ... ...10.71–0.29 ... ... ... ...
17.479.84 OspreyTechA SFTW ...dd10.02–0.02 ...–.60 ... ...
4.89 1.00 OspreyTechWtSFTW.WT ... ... 1.70–0.14 ... ... ... ...
84.65 56.03OtisWorldwide OTIS 1.1 35 83.82+1.162.08 2.87 3.16.24
17.737.55 Ouster OUST ...dd12.34+0.01 ...–.42 –.54 ...
4.57 0.50 OusterWt OUST.WT ... ... 3.68+0.06 ... ... ... ...
25.0712.88OutfrontMedia OUT ...dd24.60+0.20–.56 –.29.72 ...
3.04 1.82 OverseasShip OSG ...dd2.77–0.11.33 ... ... ...
33.466.81 Ovintiv OVV 1.2dd30.55–1.66–23.47 ... ....0938
49.167.16 Owens&Minor OMI .0^29 45.17+3.11.473.97 3.28.0025
109.9053.69OwensCorning OC 1.1 14 96.35–2.02–3.536.36 6.91.26
14.9711.12OwlRock ORCC 8.6 7 14.50–0.071.00 1.17 1.29.31
114.4737.89OxfordIndustriesOXM 1.7dd100.55+3.71–5.77 ... ... .42PQ
18.784.06 PBFEnergy PBF ...dd13.36–1.01–11.64 ... ... ...
16.706.92 PBFLogistics PBFX 8.3 6 14.53–0.062.36 2.21 2.08.30
12.918.50 PG&E PCG ...dd10.37–0.05–1.051.01 1.11 ...
126.7692.28PG&EUn PCGU 5.4 ...102.70–0.59 ... ... ... 1.375
28.1115.18PGTInnovationsPGTI ...^33 22.89–0.11.761.30 1.58 ...
4.37 1.36 PHXMinerals PHX 1.1dd3.76–0.45–1.41.14 .17 .01
81.8248.18PJTPartners PJT .3 14 70.49–1.364.40 4.76 5.30.05
35.4924.81PLDT PHI 4.5 11 25.57–1.172.26 2.69 2.60.5882
11.709.88PMVConsumerPMVC.UT ... ...10.15+0.02 ... ... ... ...
10.609.60PMVConsumerPMVC ...dd9.72 ... ... ... ... ...
1.94 0.58PMVConsumerWtPMVC.WT ... ... .89–0.02 ... ... ... ...
203.8898.62PNCFin PNC 2.6 10 189.67–3.1216.96 11.93 13.36 1.25
50.2537.73PNMResources PNM 2.7 19 48.70–0.152.15 2.31 2.51.3275
92.1937.86POSCO PKX 2.3 12 75.04–1.344.27 ... ... .0953
182.97104.87PPGInd PPG 1.3^34 171.41+0.754.45 8.08 9.00.54
30.8124.48PPL PPL 5.8 30 28.44+0.191.91 2.29 1.71.415
18.909.78 PQGroup PQG .0dd15.04–0.21–1.30.40 .611.80
60.5035.30ProgHoldings PRG .4 11 46.07–1.94–.90 4.00 4.38.0381
51.8324.55PROS PRO ...dd46.45–0.55–1.78–.79 –.46 ...
165.85109.26PSBusinessParks PSB 2.7 43 153.37+4.744.52 3.41 3.761.05
121.1842.22PVH PVH ...cc108.05–1.29–15.966.73 ... ...
156.5492.02PackagingCpAm PKG 2.9 27 138.63+1.984.84 ... ...1.00
58.3623.00PagerDuty PD ...dd43.84+1.63–.87 ... ... ...
62.8333.78PagSeguroDig PAGS ... 79 53.59–4.26 ...5.17 7.96 ...
45.008.90 PalantirTech PLTR ...dd23.29–1.15 ... .15 .20 ...
403.00219.34PaloAltoNtwks PANW ...dd390.24+17.42–2.76 ... ... ...
17.959.33 PampaEnergia PAM ... 6 15.88+0.76 ...2.22 3.09 ...
20.185.91 ParPacific PARR ...dd16.72+0.05–7.68 ... ... ...
90.3527.77ParTechnology PAR ...dd67.76+1.24–1.92–.69 –.65 ...
11.655.54ParamountGroupPGRE 2.8dd10.12–0.16–.11 ... ... .07
16.20 10.54ParkAerospace PKE 2.5 59 15.99+0.95.24 .62 .78 .10
24.677.95 ParkHotels PK ...dd19.65–0.68–6.11 –2.08.05 ...
324.68174.50ParkerHannifin PH 1.3 27 311.57+3.309.29 ...17.151.03
45.0130.08Parsons PSN ... 44 40.39+0.70.972.04 2.19 ...
11.061.15 PartyCity PRTY ...dd9.17–0.20–5.24.62 .84 ...
471.08257.87PaycomSoftwarePAYC ...cc383.59–0.272.46 4.25 5.49 ...
39.2326.76Paymentus PAY ...cc35.56+0.31 ... .09 .09 ...
19.579.60 Paysafe PSFE ... ...11.52+0.10 ... .11 .24 ...
6.15 0.92 PaysafeWt PSFE.WT ... ... 3.20–0.10 ... ... ... ...
11.18 0.80PeabodyEnergy BTU ...dd11.01+2.48–19.14 ... ... ...
12.396.13 Pearson PSO 2.3 22 11.54–0.09.53 .48 .55.1885
26.429.83PebblebrookHotel PEB .2dd23.00–0.75–3.25 –2.43–.79.01
34.2520.10PembinaPipeline PBA 6.0dd32.07–0.12–.64 1.88 2.05 .1679
3.47 0.36 PAReit PEI ...dd2.25–0.14–3.72–.46 –.50 ...
70.9939.51PennyMacFin PFSI 1.3 3 60.66+0.5420.92 15.28 11.21.20
21.5314.79PennyMacMtg PMT 8.9 3 21.01+0.01.272.38 2.15.47
93.4539.21PenskeAuto PAG 2.2 9 78.62+0.706.74 8.87 8.96.44
70.7638.22Pentair PNR 1.2 28 69.30+1.292.14 3.17 3.45.20
320.00163.49Penumbra PEN ...dd276.55+3.02–.44.931.65 ...
59.8924.77PerformanceFoodPFGC ...dd48.62+0.63–1.01 ... ... ...
17.989.90 PeridotAcqn PDAC.UT ... ...13.14–0.64 ... ... ... ...
15.749.60 PeridotAcqnA PDAC ... ...11.82–0.51 ... ... ... ...
4.67 0.66 PeridotAcqnWtPDAC.WT ... ... 2.63–0.17 ... ... ... ...
10.109.75 PeridotAcqnII PDOT.UT ... ... 9.94–0.05 ... ... ... ...
10.60 9.66 PeridotAcqnIIA PDOT ...... 9.72 ... ... ... ... ...
1.59 0.74 PeridotIIWt PDOT.WT ... ... 1.20+0.05 ... ... ... ...
26.4923.35PeriphasCapA PCPC ......24.54+0.09 ... ... ... ...
5.50 1.51PeriphasCapWtPCPC.WT ... ... 2.18 ... ... ... ... ...
162.70100.99PerkinElmer PKI .2 16 153.96–1.616.49 9.58 6.01.07
5.65 2.11 PermianBasin PBT 3.0 37 5.47+0.07.241.12 1.29.0176
2.07 0.46PermianvilleRT PVL ... 22 1.95–0.07 ... .17 .05 ...
7.38 1.70 PermRock PRT 4.2^50 7.25+0.05 ... .28 .65.0607
58.8338.20Perrigo PRGO 2.1dd46.74–0.17–1.192.59 3.17.24
34.1021.33PershingSquarePSTH ... 79 21.78–0.73 ... ... ... ...
17.805.20PershingSquWtPSTH.WT ... ... 5.68–0.57 ... ... ... ...
51.1627.68PetroChina PTR 5.0 9 45.59–3.92 ...6.08 5.401.336
12.386.15 PetroleoBrasil PBR 3.5^7 10.89–1.03.211.87 2.12.0867
12.076.16PetroleoBrasilAPBR.A ... 7 10.49–1.01.211.87 2.12 ...
43.0831.72Pfizer PFE 3.9 20 39.61–0.121.71 3.68 3.37.39
100.9568.93PhilipMorris PM 4.8 18 99.40–0.905.16 ... ...1.20
94.3443.27Phillips66 PSX 4.4dd82.70–5.20–9.062.04 ... .90
42.1721.28Phillips66Ptrs PSXP 8.9^18 39.53–0.913.27 2.78 3.98.875
2.83 1.12PhoenixNewMediaFENG .0 2 1.51–0.06 ...–.58.451.3712
81.5926.50Phreesia PHR ...dd65.27+2.81–.69 –.89 –.78 ...
20.1316.48PhysiciansRealty DOC 4.9 57 18.64+0.35.32 .35 .39 .23
20.3511.26PiedmontOfficeA PDM 4.5 10 18.75+0.101.85 ... ... .21
16.079.89PineIslandAcqnPIPP.UT ... ...10.16+0.04 ... ... ... ...
14.94 9.71 PineIslandA PIPP ... ... 9.76+0.02 ... ... ... ...
4.00 0.93 PineIslandWt PIPP.WT ... ... 1.22+0.01 ... ... ... ...
37.8019.97PingIdentity PING ...dd23.97+1.04–.15.16 .29 ...
91.8869.29PinnacleWest PNW 4.0 17 83.65+0.754.87 4.98 5.12.83
89.9023.56Pinterest PINS ...dd76.99–2.32–.22.951.28 ...
175.3776.58PioneerNatRscs PXD 1.4dd158.00–8.74–1.21 ... ... .56
135.1756.47PiperSandler PIPR 1.2 19 124.80–5.352.7211.82 10.38.45
15.502.34 PitneyBowes PBI 2.1dd9.43+0.91–1.06.35 .51 .05
10.849.69 PivotalInvIII PICC.UT ... ...10.00 ... ... ... ... ...
10.179.69 PivotalInvtIIIA PICC ... ... 9.76–0.01 ... ... ... ...
1.32 0.80PivotalInvtIIIWtPICC.WT ... ... 1.16–0.16 ... ... ... ...
90.3449.42PlanetFitness PLNT ...dd73.86–0.64–.19.941.75 ...
50.8910.95Plantronics POLY ...dd36.37–2.88–1.403.38 4.51 ...
11.322.50 PlayAGS AGS ...dd8.78–1.00–2.40–.74 –.06 ...
20.88 11.18PlymouthIndREITPLYM 4.0dd20.77+0.64–1.52–.80 –.69.21
147.7386.67Polaris PII 1.9 33 136.15+0.851.99 9.2210.20.63
10.919.70 Pontem PNTM.UT ... ...10.01–0.03 ... ... ... ...
10.059.43 PontemA PNTM ... ... 9.67–0.04 ... ... ... ...
1.55 0.71 PontemWt PNTM.WT ... ... .99–0.04 ... ... ... ...
51.6031.96PortlandGenElec POR 3.7 24 46.42+0.141.72 2.67 2.75.43
117.9181.38PostHoldings POST ... 26 109.98+0.51.013.34 5.34 ...
11.049.99 PostHldgsPtr PSPC.UT ... ...10.33–0.05 ... ... ... ...
21.2712.65PostalRealty PSTL 4.7cc18.85+0.35–.10 ... ... .22
44.5211.00PrecisionDrilling PDS ...dd41.61–0.13–6.53 –8.80 –4.13 ...
11.175.01 PrefApartment APTS 6.9dd10.21+0.34–6.95 –2.91 –2.73.17553.3332.20PrestigeCnsHlth PBH ...^16 51.72–0.483.25 3.61 3.76 ...
14.558.26 PretiumRscs PVG ...dd 9.34–0.36–.21.67 .88 ...
11.759.90 PrimaveraCap PV.UT ... ...10.34+0.08 ... ... ... ...
10.259.57PrimaveraCapA PV ... ... 9.66–0.05 ... ... ... ...
1.54 0.57PrimaveraCapWtPV.WT ... ... 1.30+0.13 ... ... ... ...
10.989.51 PrimeImpactIA PIAI ... ... 9.76–0.03 ... ... ... ...
2.00 0.66PrimeImpactIWtPIAI.WT ... ... 1.03+0.04 ... ... ... ...
165.35107.63Primerica PRI 1.3 14 147.40–3.559.5711.36 12.68.47
17.8512.39PrimoWater PRMW1.5dd16.38–0.11–.85.55 .61 .06
29.1513.56ProAssurance PRA .9dd21.54–0.96–3.26.32 .50 .05
98.9678.96ProcoreTech PCOR ...dd94.99–0.72–3.56–.47 –.46 ...
146.92121.54Procter&Gamble PG 2.5 25 137.03+1.134.96 ... ....8698
107.5978.25Progressive PGR .4 9 99.63+0.669.66 5.52 5.80.10
126.3292.06Prologis PLD 2.0 71 125.39+4.36 ...1.93 1.96.63
13.993.58 ProPetro PUMP ...dd 9.14–0.34–1.06–.30.20 ...
14.257.75 ProSightGlobal PROS ...^11 12.78 ... .501.25 1.60 ...
83.0248.80ProsperityBcshs PB 2.7 13 71.87–0.305.68 5.60 5.45.49
286.5782.60ProtoLabs PRLB ... 62 92.67+3.571.89 1.82 2.25 ...
25.7011.76ProvidentFinSvcs PFS 4.1 13 22.23–0.431.39 1.96 1.80.23
109.1758.00PrudentialFin PRU 4.6 15 100.58–2.55–1.00 12.95 13.031.15
44.9923.99Prudential PUK .8^23 38.37–0.311.64 ...3.49.1073
64.3049.66PublicServiceEnt PEG 3.4 15 60.49+0.393.76 3.46 3.47.51
312.03 183.22PublicStorage PSA 2.6 47 311.68+8.966.29 7.97 8.192.00
63.9133.71PulteGroup PHM 1.1 10 53.23–2.015.18 ...8.69.14
29.5313.91PureStorage PSTG ...dd19.22–0.23–1.05.33 ... ...
12.39 1.30 Puxin NEW ...^20 1.42–0.26–.05 2.18 5.67 ...
12.134.62PzenaInvtMgmt PZN 1.1 14 10.66–0.38.52 .70 .75 .03
78.6555.91QTSRealty QTS 2.6dd77.62+0.13 ... .09 .18 .50
148.5683.52Q2Holdings QTWO ...dd103.00–0.83–2.65.26 ... ...
59.0044.62Qiagen QGEN ... 26 50.52+1.021.53 ... ... ...
6.36 2.11 QuadGraphics QUAD ...dd 3.86–0.30 ... .45 .43 ...
301.99170.31QuakerChemicalKWR .7 40 237.99–0.512.22 ... ....395
29.0212.61QuanexBldg NX 1.3 14 24.28–0.041.17 ...1.96.08
101.9635.98QuantaServicesPWR .3 26 89.79+0.263.07 4.40 4.91.06
10.409.76 QuantumFin QFTA.UT ... ...10.08–0.02 ... ... ... ...
9.90 9.50 QuantumFin QFTA ... ... 9.75–0.03 ... ... ... ...
0.90 0.24 QuantumFinWtQFTA.WT ... ... .39+0.03 ... ... ... ...
132.739.74QuantumScape QS ...dd25.08–1.62 ...–.33 –.36 ...
60.040.74QuantumScapeWtQS.WT ... ...14.15–1.23 ... ... ... ...
3.82 1.17 Qudian QD ... 2 2.03–0.17 ...4.58 3.51 ...
142.80104.10QuestDiag DGX 1.8 10 135.04+1.7210.47 11.138.00.62
17.936.91 QuotientTech QUOT ...dd11.10–0.09–.72 –.17 ... ...R
27.95 19.52RELX RELX 2.3 34 27.90+0.50 ...1.21 1.37.4707
43.8529.40RE/MAX RMAX 2.7 66 33.73+0.33.602.18 2.43.23
22.235.10 REV REVG 1.2cc16.40+0.65–.48 1.24 1.50.05
733.05254.10RH RH ... 51 706.30+16.429.96 ... ... ...
117.8475.84RLI RLI .9 16 105.51–0.683.46 3.02 ... .25
17.517.67 RLJLodging RLJ .3dd14.39–0.69–2.61 ... ... .01
35.00 7.57 RLXTech RLX ... ... 7.96–0.47 ...1.76 2.44 ...
7.43 2.23 RPC RES ...dd 4.96–0.21–1.00 ... ... ...
99.3074.15RPM RPM 1.7 26 90.52+0.302.34 3.60 4.47 .38
14.004.79 RPTRealty RPT 2.3dd12.97–0.15–.21.04–.03.075
7.15 1.01 RRDonnelley RRD ...dd 5.95–0.721.36 1.10 1.20 ...
5.91 2.21 RYBEducation RYB ...dd 4.43+0.06 ... ... ... ...
25.3113.25RadianGroup RDN 2.5 11 22.17–0.372.00 2.76 2.96.14
66.44 12.08Rafael RFL ...dd62.74+2.73 ... ... ... ...
142.0663.90RalphLauren RL 2.4dd116.40–1.39 ...6.09 7.45.6875
17.475.85RangeResources RRC ...dd16.94+0.64–2.951.37 1.71 ...
9.99 2.27RangerEnergySvcsRNGR ...dd 9.95+1.72–1.21 –1.02.08 ...
25.86 7.30 Ranpak PACK ...dd25.86+1.58 ... .19 .26 ...
138.5665.81RaymondJames RJF 1.2 18 132.02+0.385.83 ...9.50.39
11.302.55RayonierAdvMatlsRYAM ...dd 7.11+0.43.01 .37–.14 ...
38.9824.55Rayonier RYN 2.8cc38.17+1.52.27 .40 .46 .27
89.9851.92RaytheonTech RTX 2.4dd86.38–0.32–2.593.83 ... .51
16.787.60 ReadyCapital RC10.9 7 15.46–0.64.811.55 1.76.42
19.496.78 Realogy RLGY ... 10 18.23–0.52–3.132.78 2.50 ...
71.8456.33RealtyIncome O 4.1 71 68.87+1.391.14 1.44 1.64.2355
14.129.81 RedBallAcqn RBAC.UT ... ...10.15–0.03 ... ... ... ...
12.409.75 RedBallAcqnA RBAC ... 29 9.81+0.02 ... ... ... ...
3.29 0.90RedBallAcqnWtRBAC.WT ... ... 1.15–0.02 ... ... ... ...
12.715.93 RedwoodTrust RWT 5.9 4 12.12+0.14–5.12 ... ... .18
159.6485.72RegalBeloit RBC 1.0 26 133.01–0.174.64 ...8.68.33
52.2814.72RegionalMgmt RM 2.1 9 46.80+0.462.40 5.82 4.81.25
23.819.80 RegionsFin RF 3.1 13 19.87–0.391.03 2.17 ....155
14.394.80 Regis RGS ...dd 8.57–0.84–4.77 ... ... ...
134.9367.47ReinsGrp RGA 2.5^12 112.82–2.066.31 7.5713.88.70
17.9310.17ReinventTechPtrsRTP.UT ... ...10.43–0.02 ... ... ... ...
17.009.75ReinventTechA RTP ... ... 9.95–0.05 ... ... ... ...
5.89 1.30ReinventTechWtRTP.WT ... ... 1.87–0.11 ... ... ... ...
15.809.99ReinventTechZRTPZ.UT ... ...10.26–0.04 ... ... ... ...
15.059.82ReinventTechZARTPZ ... ... 9.97+0.02 ... ... ... ...
4.82 1.00ReinventTechZWtRTPZ.WT ... ... 1.70–0.22 ... ... ... ...
181.2189.89RelianceSteel RS 1.8 17 151.69–0.755.66 ... ....6875
191.24142.61RenaissanceRe RNR 1.0 13 151.04+2.2015.31 ... ... .36
35.771.20 ReneSola SOL ... 49 8.12–0.52 ... .17 .32 ...
12.951.08 Renren RENN ... ...11.48–0.16 ...–1.65 –1.65 ...
114.10 80.29RepublicSvcs RSG 1.5 35 112.67+1.263.02 3.84 4.22.425
32.809.79 ResideoTech REZI ... 39 29.43–0.50.291.42 1.84 ...
252.67 165.72ResMed RMD .6 79 247.68–2.854.27 ... ... .39
17.652.23ResoluteForest RFP .0 11 12.77+0.66.126.81 ...1.00
71.1251.12RestaurantBrands QSR 3.3^38 64.32–0.50 ...2.67 3.10.53
12.795.14RetailPropofAmerRPAI 2.6dd11.59+0.04.07 ... ....075
22.3811.15RetailValue RVI 5.4dd21.61–0.39–4.72.12–1.451.16
19.003.96 Revlon REV ...dd12.43–0.04–11.59–3.47 –2.53 ...
73.38 15.17Revolve RVLV ... 69 70.91–1.49.79 .84 ... ...
116.8658.41RexAmerRes REX ...^29 87.56+1.30.495.99 7.94 ...
59.7639.33RexfordIndlRealtyREXR 1.6 98 58.76+1.32.51 .48 .46 .24
52.7827.44Rexnord RXN .7 50 52.14+1.34.961.98 ... .09
16.3610.15RibbitLeapA LEAP ... ...10.36–0.48 ...–4.40 –3.13 ...
17.0010.35RibbitLeapUn LEAP.UT ... ...10.76–0.43 ... ... ... ...
7.70 1.92 RibbitLeapWt LEAP.WT ... ... 2.25+0.01 ... ... ... ...
21.579.91 RiceAcqn RICE.UT ... ...20.72–0.85 ... ... ... ...
18.619.62 RiceAcqnA RICE ... ...17.36–0.44 ... ... ... ...
6.29 1.11 RiceAcqnWt RICE.WT ... ... 5.90–0.27 ... ... ... ...
10.5010.05RiceAcqnII RONI.UT ... ...10.34+0.14 ... ... ... ...
449.00229.00RingCentral RNG ...dd294.81+5.25 ... ... ... ...
95.9755.39RioTinto RIO 5.4 14 85.99+2.36 ...14.81 10.49.93
78.6440.75RitchieBros RBA 1.5 38 59.67–0.201.56 1.81 2.09.22
32.488.86 RiteAid RAD ...dd14.76–1.08–1.69–.29 ... ...
92.3248.29RobertHalf RHI 1.7 31 88.45–0.222.70 4.13 4.60.38
103.8760.50Roblox RBLX ...dd86.26+0.06 ... .28 .24 ...
43.0016.22RocketCos. RKT .0 1 19.03+0.281.76 ...1.591.11
10.309.90 RocketInternetRKTA.UT ... ...10.00 ... ... ... ... ...
10.70 9.60 RocketInternetARKTA ... ... 9.85+0.16 ... ... ... ...
1.44 0.93RocketInternetWtRKTA.WT ... ... 1.12–0.17 ... ... ... ...
293.20 206.57Rockwell ROK 1.5 21 291.20+5.978.77 ...9.931.07
53.9037.84RogersCommB RCI 3.1 22 53.56–0.22 ...3.10 3.56.4059
206.1395.69Rogers ROG ... 54 197.17–1.352.67 7.72 8.77 ...
43.0029.49Rollins ROL .9 56 35.39+0.73.53 .68 .70 .08
38.906.33 RomeoPower RMO ... 18 7.49–0.26–.10 ... ... ...
483.50 362.90RoperTech ROP .5 51 481.18+8.588.9815.03 15.51.562510.649.75 RossAcqnII ROSS.UT ... ...10.02+0.02 ... ... ... ...
10.309.65 RossAcqnIIA ROSS ... ... 9.71+0.01–.33 ... ... ...
0.99 0.63 RossAcqnIIWtROSS.WT ... ... .94+0.02 ... ... ... ...
10.909.92 RotorAcqn ROT.UT ... ...10.53+0.03 ... ... ... ...
10.509.61 RotorAcqnA ROT ... ... 9.93 ... ... ... ... ...
1.42 0.51 RotorAcqnWt ROT.WT ... ... 1.29+0.10 ... ... ... ...
104.9267.03RoyalBkCanada RY 3.5 13 101.45–0.765.83 8.92 8.88.8651
99.2445.71RoyalCaribbean RCL ...dd82.33–3.71–27.05 –13.441.88 ...
44.5023.07RoyalDutchA RDS.A2.8dd40.95–0.38 ...4.42 4.98.347
42.2921.79RoyalDutchB RDS.B3.4dd39.70–0.01 ...4.42 4.98.347
26.5510.01RushStreetInt RSI ...dd11.86–0.30–.01 –.37 –.41 ...
89.6535.39RyderSystem R 3.0cc73.86–0.36–2.345.83 6.61.56
19.465.10RyersonHolding RYI ...dd14.21–0.21–1.73 ... ... ...
86.5829.23RymanHospitality RHP ...dd77.89+1.03–7.59 –4.32.61 ...S
169.30104.64SAP SAP 1.9 28 148.11+6.394.96 6.38 6.292.2599
419.96 303.50S&PGlobal SPGI .7 41 414.68+0.059.66 ...14.03.77
13.0010.00SCHealth SCPE.UT ... ...11.60+0.24 ... ... ... ...
10.819.95 SCHealth SCPE ...dd10.11+0.03.04–.75 –.76 ...
2.61 0.95 SCHealthWt SCPE.WT ... ... 2.26+0.04 ... ... ... ...
13.299.98 SCVX SCVX.UT ... ...10.45 ... ... ... ... ...
12.379.66 SCVX SCVX ...dd9.90+0.01 ... ... ... ...
2.75 0.75 SCVXWt SCVX.WT ... ... 1.10–0.05 ... ... ... ...
6.28 1.61 SeacorMarine SMHI ...dd4.42–0.16–3.18 –2.89 –2.89 ...
9.79 5.85 SFL SFL 8.0... 7.52–0.09–2.06.83 .71 .15
26.8017.03SINOPEC SHI 5.7 25 23.33+0.24 ...4.79 5.071.5282
15.916.59 SITECenters SITC 3.2dd15.14+0.22.08 .01 .16 .12
71.6958.01SJWGroup SJW 2.1 30 64.87+0.902.14 2.04 2.50.34
33.5918.89SKTelecom SKM 2.5 13 31.20–0.121.93 3.06 3.91 .0735
85.6541.65SLGreenRealty SLG 4.6^24 78.79–2.034.87 ... .99.3033
26.871.34 SMEnergy SM .1dd23.61–1.45–6.72–.56 1.71.01
15.881.21 SOS SOS ... 39 2.93–0.19 ...–1.233.20 ...
66.1937.82SPX SPXC ... 28 63.30+1.192.12 ...2.87 ...
71.6234.00SPXFLOW FLOW .6 91 64.73+0.34.142.55 3.00.09
36.4911.15SQZBiotech SQZ ...dd14.70–0.48 ...–2.35 –2.63 ...
39.6628.42STAGIndl STAG 3.7 38 39.04+1.301.32.49 .46.1208
36.6621.17StoreCapital STOR 4.0 46 35.89+0.22.84 .88 .99 .36
42.00 26.50SabineRoyalty SBR 5.6 19 41.84+0.872.28 2.96 3.04 .2783
4.46 0.82 SafeBulkers SB ...dd3.58–0.16–.25.88 ... ...
8.59 5.15 SafeguardSci SFE ...dd7.77–0.10–1.81 –1.22–.93 ...
84.9947.51Safehold SAFE .8 74 84.01+4.491.17 1.41 1.72.17
64.1927.83SailPointTechs SAIL ...dd50.65+0.43–.12 ...–.02 ...
284.50181.93Salesforce.comCRM ... 51 245.06–3.144.38 3.83 4.31 ...
25.668.28 SallyBeauty SBH ... 17 21.26–0.89.99 ... ... ...
6.14 2.16 SanJuanBasin SJT 7.5 22 4.92–0.06 ...1.75 2.09.0176
12.009.56SandbridgeAcqnSBG.UT ... ...10.68+0.09 ... ... ... ...
11.569.64SandbridgeAcqnA SBG ... ... 9.77–0.20 ... ... ... ...
2.10 0.56SandbridgeAcqnWtSBG.WT ... ... 1.52+0.02 ... ... ... ...
10.159.78 SandbridgeX2SBII.UT ... ...10.00–0.01 ... ... ... ...
9.99 9.60SandbridgeX2A SBII ... ... 9.70 ... ... ... ... ...
1.16 0.65SandbridgeX2WtSBII.WT ... ... 1.00–0.02 ... ... ... ...
6.66 1.23SandRidgeEnergy SD ...dd5.80–0.46–7.77 –1.541.77 ...
10.635.96SandstormGoldSAND ... 53 7.82–0.14.07 ... ... ...
41.57 16.03SantanderCons SC 2.2 8 40.90+0.342.87 6.71 ... .22
27.35 15.80SaratogaInvt SAR 6.5 5 27.20+0.101.32 ...2.18.44
17.984.55 Sasol SSL ...dd15.63+0.33 ... ...2.75 ...
47.8323.49SaulCenters BFS 4.8 41 45.62–0.431.25 1.75 1.47.55
36.8713.70Schlumberger SLB 1.6dd31.19–1.60–7.571.14 1.64.125
28.1320.20SchneiderNatl SNDR 1.3 17 21.66–0.27 ...1.69 ... .07
76.3732.66SchwabC SCHW1.0 31 70.55–2.252.12 3.21 3.51.18
50.7926.73SchweitzerMaudSWM 4.5 15 39.06–0.472.66 3.33 3.93.44
103.9568.76ScienceApplicatSAIC 1.7 21 88.90+1.613.56 ... ... .37
24.678.28ScorpioTankersSTNG 2.0dd20.28–1.141.67 –.95 2.67.10
254.34136.44ScottsMiracleGroSMG 1.4 19 183.36–5.236.81 9.25 9.35.62
15.753.24 ScullyRoyalty SRL ...cc14.12+1.24.02–.16.20 ...
27.1110.28SculptorCapMgmt SCU 5.0 9 23.92–0.793.00 3.72 3.41.30
297.75101.70Sea SE ...dd275.70+2.00 ...–1.89–.52 ...
22.8615.38SeabridgeGold SA ...dd17.50–0.17–.17 ...–.18 ...
59.7032.40SealedAir SEE 1.4 19 58.40–0.913.22 3.51 3.88.20
58.2613.91SeaWorldEnt SEAS ...dd49.54–1.55–3.99.872.61 ...
7.58 2.80SelectEnergySvcsWTTR ...dd5.64–0.42–3.98–.51 –.08 ...
43.6013.54SelectMedical SEM 1.2 18 41.00–1.641.93 ...2.83.125
33.0015.76SelectQuote SLQT ... 20 17.48–1.57–.16.83 ... ...
144.93112.33Sempra SRE 3.3 10 132.86–1.9312.888.08 8.461.10
26.3110.62Semrush SEMR ...dd20.89–1.69 ...–.06 –.01 ...
17.8111.45SendasDistrib ASAI .0 28 16.40–0.411.01.901.11 .0559
64.8035.80SensataTechs ST ...^44 57.74–0.521.04 3.43 3.84 ...
89.9750.51SensientTech SXT 1.8 30 85.99–1.462.59 2.99 3.38.39
54.05 39.94SentinelOne S ...dd49.24+4.65 ...–.27 –.22 ...
9.57 3.87SequansCommsSQNS ... ... 5.78+0.01–1.92–.55 –.23 ...
24.048.69SeritageGrowth SRG ...dd17.32–0.33–2.87 ... ... ...
56.8636.50ServiceCorp SCI 1.5^15 55.32+0.842.88 2.89 ... .21
598.37390.84ServiceNow NOW ...cc566.37+14.54.59 ...7.06 ...
71.8131.93ServisFirst SFBS 1.2 20 67.26+0.503.13 3.66 3.55.20
138.3847.12ShakeShack SHAK ...dd106.06+1.87–1.14 ... ... ...
30.4116.12ShawCommB SJR 3.1 21 29.09+0.09 ... .991.24 .0797
16.508.17ShellMidstreamSHLX12.4^13 14.78–0.131.28 ... ... .46
293.05190.88SherwinWilliamsSHW .8 36 276.22+1.007.36 9.4610.58.55
104.1134.24Shift4Paymts FOUR ...dd96.37–0.49–.43 –.49.51 ...
39.1722.75ShinhanFin SHG 3.3 6 33.84–1.785.64 6.81 7.121.6738
1587.74 839.40Shopify SHOP ...cc1494.99+30.24 ...4.32 4.83 ...
104.5736.09Shutterstock SSTK .8^39 101.56+1.451.97 2.70 3.16.21
20.689.39Sibanye-StillwaterSBSW 4.7 7 16.81–0.022.61 4.87 3.60.1188
83.009.91SignetJewelers SIG .0 18 76.63–2.39–.94 7.09 6.55.18
40.7922.13SignifyHealth SGFY ...dd28.97–0.80 ... .06 .28 ...
26.053.26 SilverBowRscsSBOW ...dd23.43–0.91–25.998.83 7.28 ...
187.8612.35SilvergateCapital SI ...^64 106.72–0.99 ... ... ... ...
22.9917.81Similarweb SMWB ...dd22.55+2.91–1.58–.90 –.60 ...
11.669.92SimonPropAcqnSPGS.UT ... ...10.13+0.08 ... ... ... ...
10.329.70 SimonPropA SPGS ... ... 9.75–0.06 ... ... ... ...
1.75 0.91 SimonPropWtSPGS.WT ... ... 1.65+0.14 ... ... ... ...
136.7059.03SimonProperty SPG 4.3^36 129.69+0.06 ...4.98 4.001.40
119.7778.77SimpsonMfg SSD .9 24 110.50–0.114.27 5.31 5.19.25
11.506.74 SiriusPoint SPNT ... 2 9.90–0.181.54 1.35 1.35 ...
206.26105.87SiteOneLandscape SITE ... 53 175.04+4.772.75 3.70 4.09 ...
51.7516.06SixFlags SIX ...dd41.77–1.92–4.99–.49 ... ...
53.1427.52SkechersUSA SKX ...^52 49.57–1.09 ... ... ... ...
11.99 9.21 Skillsoft SKIL ... 22 9.42–0.68 ... .61 .67 ...
3.35 1.01 SkillsoftWt SKIL.WT ... ... 2.01–0.23 ... ... ... ...
46.3010.26Skillz SKLZ ...dd17.75–1.77 ...–.48 –.32 ...
33.372.45 SkillzWt SKLZ.WT ... ... 7.00–1.05 ... ... ... ...
57.0723.47SkylineChamp SKY ... 36 53.02–1.531.49 ... ... ...
44.9924.09SlackTech WORK ...dd44.47–0.19 ...–.05.23 ...
85.4340.21Smartsheet SMAR ...dd74.93+1.46–.95 ...–.26 ...
73.0547.16SmithAO AOS 1.5 29 70.75–0.23 ...2.47 3.06.26
46.1034.29Smith&Nephew SNN 1.7 42 43.55–0.621.03 1.75 2.16.462
140.65103.79Smucker SJM 3.0 17 130.85+1.167.79 8.89 ... .99
73.5920.61Snap SNAP ...dd65.81–2.68–.65 –.49 –.05 ...
259.99129.42SnapOn SNA 2.2 18 227.65+3.7411.44 12.10 14.151.23
429.00184.71Snowflake SNOW ...dd269.49+32.25 ...–.64 –.57 ...
19.4710.42SocialCapHedIVIPOD.UT ... ...10.86–0.20 ... ... ... ...
6.68 1.45SocialCapHedosIVWtIPOD.WT ... ... 2.33–0.09 ... ... ... ...-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