B8| Saturday/Sunday, September 7 - 8, 2019 ** THE WALL STREET JOURNAL.**
Metal&PetroleumFutures
Contract Open
Open High hi lo Low Settle Chg interest
Copper-High(CMX) -25,000 lbs.; $ per lb.
Sept 2.6140 2.6245 2.6020 2.6155–0.0090 2,025
Dec 2.6315 2.6490 2.6200 2.6340–0.0080 177,561
Gold(CMX) -100 troy oz.; $ per troy oz.
Sept 1517.30 1526.60 1504.50 1506.20 –9.20 64
Oct 1520.60 1529.60 1504.50 1509.00–10.00 43,056
Dec 1525.60 1536.20 1510.70 1515.50–10.00 457,970
Feb'20 1533.20 1542.20 1517.40 1521.70 –9.80 53,699
April 1538.00 1547.50 1522.60 1527.00 –9.80 29,615
June 1542.60 1551.90 1526.90 1531.50 –9.80 24,079
Palladium(NYM) - 50 troy oz.; $ per troy oz.
Sept 1535.00 1535.00 1535.00 1544.10–16.10 23
Dec 1555.10 1559.30 1514.30 1544.70–16.40 19,919
March'20 1543.60 1544.70 1532.50 1540.70–16.30 760
Platinum(NYM) -50 troy oz.; $ per troy oz.
Sept ... ... ... 956.90 –5.20 1
Oct 964.60 967.50 929.50 958.50 –5.20 71,481
Silver(CMX) -5,000 troy oz.; $ per troy oz.
Sept 18.630 18.685 17.915 17.968–0.688 1,094
Dec 18.715 18.890 18.045 18.119–0.688 171,019
Crude Oil, Light Sweet(NYM) -1,000 bbls.; $ per bbl.
Oct 56.19 56.95 54.83 56.52 0.22 351,755
Nov 56.01 56.84 54.75 56.43 0.27 210,690
Dec 55.74 56.56 54.50 56.17 0.29 282,309
Jan'20 55.32 56.16 54.17 55.82 0.29 149,746
June 53.69 54.44 52.50 54.12 0.28 173,413
Dec 52.60 53.15 51.35 52.85 0.24 171,968
NY Harbor ULSD(NYM) -42,000 gal.; $ per gal.
Oct 1.8868 1.9099 1.8444 1.9003 .0118 108,767
Nov 1.8863 1.9103 1.8458 1.9013 .0121 71,084
Gasoline-NY RBOB(NYM) -42,000 gal.; $ per gal.
Oct 1.5461 1.5838 1.5093 1.5742 .0282 127,810
Nov 1.5267 1.5622 1.4911 1.5532 .0244 86,750
Natural Gas(NYM) -10,000 MMBtu.; $ per MMBtu.
Oct 2.435 2.505 2.403 2.496 .061 388,709
Nov 2.495 2.556 2.456 2.551 .060 210,018
Dec 2.643 2.703 2.608 2.699 .058 146,453
Jan'20 2.740 2.800 2.706 2.795 .054 126,521
March 2.594 2.655 2.573 2.648 .040 92,817
April 2.334 2.383 2.330 2.381 .023 60,471
Futures Contracts Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen Open High hiloContractLow Settle Chg interestOpen
AgricultureFutures
Corn(CBT) -5,000 bu.; cents per bu.
Sept 347.50 348.25 t 341.50 342.50 –4.00 1,387
Dec 359.50 360.25 t 353.00 355.50 –3.25 903,830
Oats(CBT) -5,000 bu.; cents per bu.
Sept 275.25 275.25 275.25 276.25 1.25 1
Dec 268.00 269.75 266.50 269.00 1.25 4,117
Soybeans(CBT) -5,000 bu.; cents per bu.
Sept 853.50 853.50 844.75 845.00 –4.75 899
Nov 862.75 866.50 856.00 857.75 –3.75 371,928
Soybean Meal(CBT) -100 tons; $ per ton.
Sept 289.40 290.40 287.20 287.20 –1.50 1,499
Dec 294.90 296.90 292.70 293.00 –1.50 205,907
Soybean Oil(CBT) -60,000 lbs.; cents per lb.
Sept 28.49 28.65 28.37 28.48 .01 639
Dec 28.65 28.86 28.48 28.65 .01 230,669
Rough Rice(CBT) -2,000 cwt.; $ per cwt.
Nov 1191.50 1197.00 1186.50 1196.50 ... 7,244
Jan'20 1209.50 1216.50 1208.50 1215.00 2.00 253
Wheat(CBT) -5,000 bu.; cents per bu.
Sept 458.50 463.50 458.50 460.25 –3.75 247
Dec 466.00 466.75 460.25 463.75 –2.50 209,758
Wheat(KC) -5,000 bu.; cents per bu.
Sept 379.00 379.00 376.00 375.25 –6.75 38
Dec 393.75 394.50 390.00 393.25 –.50 190,226
Cattle-Feeder(CME) -50,000 lbs.; cents per lb.
Sept 134.375 134.625 132.250 133.350–1.050 4,243
Oct 131.700 132.250 129.175 130.900–1.425 20,509
Cattle-Live(CME) -40,000 lbs.; cents per lb.
Oct 97.400 97.450 t 94.875 94.875–3.000 135,107
Dec 101.850 102.025 t 99.500 99.750–2.475 95,802
Hogs-Lean(CME) -40,000 lbs.; cents per lb.
Oct 65.500 65.750 63.300 63.500–2.800 90,776
Dec 65.025 65.300 62.475 62.475–3.000 72,974
Lumber(CME) -110,000 bd. ft., $ per 1,000 bd. ft.
Sept 364.00 364.00 358.00 359.20 –2.50 328
Nov 360.50 360.70 350.00 353.60 –5.20 1,720
Milk(CME) -200,000 lbs., cents per lb.
Sept 17.90 17.98 17.90 17.96 .06 3,300
Oct 17.66 17.73 17.62 17.72 .09 3,484
Cocoa(ICE-US) -10 metric tons; $ per ton.
Sept 2,216 2,216 2,216 2,216 32 3
Dec 2,233 2,287 2,229 2,277 32 111,260
Coffee(ICE-US) -37,500 lbs.; cents per lb.
Sept 93.85 93.85 93.85 93.85 1.65 23Dec 95.35 97.30 95.00 97.05 1.65 136,142
Sugar-World(ICE-US) -112,000 lbs.; cents per lb.
Oct 11.00 11.07 10.91 11.02 .05 472,642
March'20 12.00 12.02 11.90 11.97 ... 329,161
Sugar-Domestic(ICE-US) -112,000 lbs.; cents per lb.
Nov 25.80 25.80 t 25.65 25.75 –.06 3,065
Jan'20 26.10 26.10 26.06 26.07 –.01 1,576
Cotton(ICE-US) -50,000 lbs.; cents per lb.
Oct 59.49 59.49 58.55 58.73 –.43 224
Dec 59.16 59.86 58.03 58.58 –.54 142,458
Orange Juice(ICE-US) -15,000 lbs.; cents per lb.
Sept 101.75 101.75 101.75 101.75 –2.25 20
Nov 104.50 104.50 101.65 102.00 –2.25 13,486
InterestRateFutures
Ultra Treasury Bonds(CBT) - $100,000; pts 32nds of 100%
Sept 193-240 195-130 192-110 195-010 1-10.0 40,820
Dec 194-270 196-120 193-080 196-000 1-10.01,138,072
Treasury Bonds(CBT) -$100,000; pts 32nds of 100%
Sept 164-260 165-170 164-000 165-100 20.0 10,036
Dec 164-000 164-230 163-060 164-160 20.0 948,102
Treasury Notes(CBT) -$100,000; pts 32nds of 100%
Sept 130-215 130-265 130-075 130-235 2.5 44,127
Dec 131-105 131-155 130-270 131-120 2.53,596,683
5 Yr. Treasury Notes(CBT) -$100,000; pts 32nds of 100%
Sept 119-107 119-142 119-030 119-125 2.0 76,197
Dec 119-252 119-287 119-152 119-265 2.04,022,663
2 Yr. Treasury Notes(CBT) -$200,000; pts 32nds of 100%
Sept 107-231 107-242 107-209 107-231 0.6 79,023
Dec 107-317 108-010 107-282 107-317 0.83,377,096
30 Day Federal Funds(CBT) -$5,000,000; 100 - daily avg.
Sept 97.9750 97.9750 97.9700 97.9700–.0050 218,933
Oct 98.1500 98.1550 98.1300 98.1350–.0150 476,159
10 Yr. Del. Int. Rate Swaps(CBT) -$100,000; pts 32nds of 100%
Sept 114-055 114-285 114-055 114-260 5.5 28,403
Eurodollar(CME) -$1,000,000; pts of 100%
Sept 97.9150 97.9175 97.8900 97.9075–.00751,355,458
Dec 98.1250 98.1350 98.0800 98.1250 ...1,915,224
March'20 98.4650 98.4700 98.4000 98.4600 ...1,443,201
June 98.6000 98.6250 98.5500 98.6100 .00501,200,370
CurrencyFutures
Japanese Yen(CME) -¥12,500,000; $ per 100¥
Sept .9357 .9384 .9342 .9361 .0006 146,829
Dec .9415 .9442 .9400 .9419 .0006 9,531Canadian Dollar(CME) -CAD 100,000; $ per CAD
Sept .7561 .7601 .7542 .7592 .0034 146,739
Dec .7569 .7609 .7557 .7600 .0035 13,769
British Pound(CME) -£62,500; $ per £
Sept 1.2338 1.2348 1.2284 1.2298–.0028 260,145
Dec 1.2385 1.2391 1.2327 1.2341–.0028 11,622
Swiss Franc(CME) -CHF 125,000; $ per CHF
Sept 1.0153 1.0155 1.0090 1.0130–.0011 56,804
Dec 1.0235 1.0235 1.0172 1.0212–.0011 3,292
Australian Dollar(CME) -AUD 100,000; $ per AUD
Sept .6820 .6863 .6810 .6850 .0031 164,316
Dec .6834 .6880 .6825 .6866 .0031 10,248
Mexican Peso(CME) -MXN 500,000; $ per MXN
Sept .05063 .05117 .05060 .05110.00039 178,630
Dec .04989 .05043 .04989 .05036.00038 9,403
Euro(CME) -€125,000; $ per €
Sept 1.1043 1.1064 1.1027 1.1037–.0006 491,128
Dec 1.1118 1.1139 1.1102 1.1112–.0006 45,126
IndexFutures
Mini DJ Industrial Average(CBT) -$5 x index
Sept 26688 26869 26686 26808 107 85,654
Dec 26698 26847 26675 26788 107 2,140
S&P 500 Index(CME) -$250 x index
Sept 2979.00 2987.50 2971.00 2980.80 8.80 35,308
Dec 2931.00 2977.00 2977.00 2982.20 8.90 546
Mini S&P 500(CME) -$50 x index
Sept 2970.75 2988.25 2970.25 2980.75 8.752,494,569
Dec 2972.25 2989.50 2972.00 2982.25 9.00 147,554
Mini S&P Midcap 400(CME) -$100 x index
Sept 1909.20 1921.60 1909.20 1911.80 –1.00 66,971
Dec 1916.90 1921.10 1911.70 1912.10 –1.90 146
Mini Nasdaq 100(CME) -$20 x index
Sept 7853.5 7895.0 7838.3 7857.8 2.3 199,597
Dec 7879.0 7912.0 7857.8 7876.8 2.8 6,165
Mini Russell 2000(CME) -$50 x index
Sept 1507.30 1518.60 1504.00 1505.00 –2.00 453,162
Mini Russell 1000(CME) -$50 x index
Sept 1649.20 1651.00 1643.80 1647.10 1.90 8,092
U.S. Dollar Index(ICE-US) -$1,000 x index
Sept 98.40 98.48 98.14 98.36 –.02 54,651
Dec 97.98 98.05 97.71 97.93 –.02 3,491Source: FactSetBonds | WSJ.com/bonds
Global Government Bonds: Mapping Yields
Yields and spreads over or under U.S. Treasurys on benchmark two-year and 10-year government bonds in
selected other countries; arrows indicate whether the yield rose(s) or fell (t) in the latest session
Country/ Yield (%) Spread Under/Over U.S. Treasurys, in basis points
Coupon (%) Maturity, in years Latest(l)-2-101234Previous Month ago Year ago Latest Prev Year ago
1.500 U.S. 2 1.524t l 1.528 1.597 2.637
1.625 10 1.554t l 1.565 1.708 2.878
5.750 Australia 2 0.872s l 0.810 0.771 1.999 -65.2 -71.8 -63.8
3.250 10 1.101s l 0.981 1.050 2.576 -45.3 -58.4 -30.2
0.000 France 2 -0.775t l -0.773 -0.737 -0.409 -229.9 -230.1 -304.6
0.500 10 -0.338t l -0.287 -0.261 0.696 -189.2 -185.2 -218.2
0.000 Germany 2 -0.866s l -0.869 -0.810 -0.569 -239.0 -239.7 -320.6
0.000 10 -0.634t l -0.593 -0.531 0.358 -218.7 -215.8 -252.0
0.050 Italy 2 -0.350t l -0.327 -0.019 0.966 -187.4 -185.5 -167.1
3.000 10 0.885t l 0.913 1.511 2.903 -66.9 -65.2 2.4
0.100 Japan 2 -0.300t l -0.291 -0.222 -0.116 -182.4 -181.9 -275.3
0.100^10 -0.245s l -0.271 -0.181 0.110 -179.8 -183.6 -276.8
0.750 Spain 2 -0.553t l -0.541 -0.503 -0.255 -207.7 -206.9 -289.2
0.600 10 0.175t l 0.232 0.226 1.452 -137.9 -133.3 -142.6
1.500 U.K. 2 0.388t l 0.448 0.423 0.743 -113.6 -108.0 -189.4
1.625 10 0.506t l 0.601 0.516 1.279 -104.8 -96.4 -159.9
Source: Tullett PrebonCorporate Debt
Price moves by a company's debt in the credit markets sometimes mirror and sometimes anticipate, moves in
that same company’s share price.
Investment-grade spreads that tightened the most...
Spread*, in basis points Stock Performance
Issuer SymbolCoupon (%) Maturity Current One-day change Last week Close ($) % chg
Pitney Bowes PBI 4.625 March 15, ’24 488 –26 555 4.05 2.02
Macy's Retail Holdings M 3.625 June 1, ’24 225 –20 250 ... ...
Total Capital International S.A.TOTAL 2.875 Feb. 17, ’22 31 –16 43 ... ...
NextEra Energy Capital HoldingsNEE 2.900 April 1, ’22 50 –14 n.a. ... ...
National Oilwell Varco NOV 3.950 Dec. 1, ’42 240 –13 275 22.17 0.77
BP Capital Markets America BPLN 3.796 Sept. 21, ’25 79 –12 n.a. ... ...
EQT EQT 4.875 Nov. 15, ’21 215 –12 n.a. 10.68 –2.02
Goldman Sachs GS 5.500 Aug. 10, ’24 n.a. –12 n.a. 207.21 0.08
...And spreads that widened the most
Aircastle AYR 4.400 Sept. 25, ’23 156 22 n.a. 22.02 –0.63
BNZ International Funding BZLNZ 2.100 Sept. 14, ’21 65 18 62 ... ...
Kraft Heinz Foods KHC 4.625 Jan. 30, ’29 222 16 210 ... ...
Exxon Mobil XOM 2.397 March 6, ’22 37 12 n.a. 70.93 0.94
Apollo Management HoldingsAPO 4.872 Feb. 15, ’29 193 11 190 ... ...
Banco Bilbao Vizcaya Argentaria S.A.BBVASM 6.500 March 5, ’49 426 10 435 ... ...
Enable Midstream Partners ENBL 4.150 Sept. 15, ’29 269 9 n.a. 11.85 –2.15
BNP Paribas S.A. BNP 4.625 March 13, ’27 175 8 n.a. ... ...
High-yield issues with the biggest price increases...
Bond Price as % of face value Stock Performance
Issuer Symbol Coupon (%) Maturity Current One-day change Last week Close ($) % chg
Mallinckrodt International Finance S.A.MNK 4.875 April 15, ’20 62.125 3.88 79.750 ... ...
Comstock Resources CRK 9.750 Aug. 15, ’26 84.750 3.25 n.a. 8.23 9.44
Frontier Communications FTR 11.000 Sept. 15, ’25 51.500 2.00 50.750 0.81 2.99
Ferroglobe GSM 9.375 March 1, ’22 78.000 2.00 n.a. 1.22 3.39
Envision Healthcare EVHC 8.750 Oct. 15, ’26 55.400 1.40 54.500 ... ...
Chesapeake Energy CHK 5.750 March 15, ’23 79.500 1.16 80.000 1.58 –1.25
USA Compression Partners USAC 6.875 April 1, ’26 103.750 1.15 103.000 15.71 0.90
CHS/Community Health SystemsCYH 6.250 March 31, ’23 99.375 1.13 96.980 ... ...
...And with the biggest price decreases
Springleaf Finance AMGFIN 7.125 March 15, ’26 105.250 –10.00 113.987 ... ...
Nine Energy Service NINE 8.750 Nov. 1, ’23 83.250 –3.50 90.250 5.38 –0.74
Mallinckrodt International Finance S.A.MNK 5.750 Aug. 1, ’22 36.000 –2.25 59.000 ... ...
Antero Resources AR 5.625 June 1, ’23 90.000 –1.38 92.500 3.53 –4.59
Antero Midstream Partners AM 5.750 March 1, ’27 87.750 –1.30 91.750 ... ...
Triumph TGI 7.750 Aug. 15, ’25 98.450 –1.30 100.563 22.06 0.14
Seagate HDD Cayman STX 5.750 Dec. 1, ’34 100.600 –1.15 102.020 ... ...
Extraction Oil & Gas XOG 7.375 May 15, ’24 74.720 –1.03 n.a. 3.31 –4.06
*Estimated spread over 2-year, 3-year, 5-year, 10-year or 30-year hot-run Treasury; 100 basis points=one percentage pt.; change in spread shown is for Z-spread.
Note: Data are for the most active issue of bonds with maturities of two years or more
Sources: MarketAxess Corporate BondTicker; Dow Jones Market DataDividend Changes
Dividend announcements from September 6.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
DMC Global BOOM 0.2 .125 /.02 Q Oct15 /Sep30
Verizon Communications VZ 4.1 .615 /.6025 Q Nov01 /Oct10
Foreign
CS X-Links Crude Oil ETN USOI 17.1 .1423 M Sep25 /Sep20
CS X-Links Silver ETN SLVO 4.0 .1357 M Sep25 /Sep20
Logitech International LOGI 1.8 .7446 A Sep20 /Sep19
Signet Jewelers SIG 10.5 .37 Q Nov29 /Nov01
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
spin-off.Borrowing Benchmarks | WSJ.com/bonds
Money Rates September 6, 2019
Key annual interest rates paid to borrow or lend money in U.S. and
international markets. Rates below are a guide to general levels but
don’t always represent actual transactions.
Inflation
July index Chg From (%)
level June '19 July '18
U.S. consumer price index
All items 256.571 0.17 1.8
Core 263.566 0.15 2.2
Internationalrates
Week 52-Week
Latest ago High Low
Prime rates
U.S. 5.25 5.25 5.50 5.00
Canada 3.95 3.95 3.95 3.70
Japan 1.475 1.475 1.475 1.475Policy Rates
Euro zone 0.00 0.00 0.00 0.00Switzerland 0.50 0.50 0.50 0.50
Britain 0.75 0.75 0.75 0.75
Australia 1.00 1.00 1.50 1.00
Secondarymarket
Fannie Mae
30-year mortgage yields
30 days 2.937 2.988 4.607 2.871
60 days 2.958 3.014 4.632 2.890
Notes on data:
U.S. prime rate is the base rate on corporate
loans posted by at least 70% of the 10 largest
U.S. banks, and is effective August 1, 2019. Other
prime rates aren’t directly comparable; lending
practices vary widely by location. Complete
Money Rates table appears Monday through
Friday.
Sources: Bureau of Labor Statistics; FactSetWeek —52-WEEK—
Latest ago High LowMARKET DATA
AlerianMLPETF AMLP 9.02 –1.10 3.3
CnsmrDiscSelSector XLY 122.87 0.24 24.1
CnsStapleSelSector XLP 61.44 0.33 21.0
EnSelectSectorSPDR XLE 59.03 0.53 2.9
FinSelSectorSPDR XLF 27.44 –0.04 15.2
HealthCareSelSect XLV 91.27 0.27 5.5
IndSelSectorSPDR XLI 77.20 0.21 19.9
InvscQQQI QQQ 191.59 –0.10 24.2
InvscS&P500EW RSP 107.62 0.24 17.7
InvscS&P500LowVol SPLV 57.48 0.23 23.2
iShCoreMSCIEAFE IEFA 60.43 0.23 9.9
iShCoreMSCIEmgMk IEMG 49.55 0.36 5.1
iShCoreMSCITotInt IXUS 57.43 0.30 9.3
iShCoreS&P500 IVV 299.83 0.07 19.2
iShCoreS&P MC IJH 191.30 –0.09 15.2
iShCoreS&P SC IJR 76.56 –0.27 10.4
iShS&PTotlUSStkMkt ITOT 67.40 –0.01 18.7
iShCoreUSAggBd AGG 113.67 0.11 6.7
iShSelectDividend DVY 99.86 0.19 11.8
iShEdgeMSCIMinEAFE EFAV 72.78 0.12 9.2
iShEdgeMSCIMinUSA USMV 64.69 0.26 23.5
iShEdgeMSCIUSAMom MTUM 122.99 –0.03 22.7
iShEdgeMSCIUSAQual QUAL 93.02 0.13 21.2
iShFloatingRateBd FLOT 50.89 0.12 1.1
iShGoldTr IAU 14.41 –0.83 17.2
iShiBoxx$InvGrCpBd LQD 128.09 0.36 13.5
iShiBoxx$HYCpBd HYG 87.14 0.09 7.4
iShJPMUSDEmgBd EMB 115.38 0.36 11.0
iShMBSETF MBB 108.22 0.01 3.4
iShMSCI ACWI ACWI 73.59 0.14 14.7
iShMSCIBrazil EWZ 42.13 1.25 10.3
iShMSCI EAFE EFA 64.53 0.33 9.8
iShMSCI EAFE SC SCZ 56.45 0.12 8.9
iShMSCIEmgMarkets EEM 41.25 0.44 5.6
iShMSCIJapan EWJ 54.83 0.35 8.2
iShNatlMuniBd MUB 114.73 ... 5.2
iShPfd&Incm PFF 37.45 0.19 9.4
iShRussell1000Gwth IWF 162.53 –0.11 24.2
iShRussell1000 IWB 165.35 0.06 19.2
iShRussell1000Val IWD 127.18 0.22 14.5
iShRussell2000Gwth IWO 194.83 –0.48 16.0
iShRussell2000 IWM 149.90 –0.46 11.9
iShRussell2000Val IWN 115.97 –0.25 7.8
iShRussell3000 IWV 174.38 0.03 18.7
iShRussellMid-Cap IWR 56.07 0.09 20.6
iShRussellMCValue IWS 88.36 0.17 15.7
iShS&P500Growth IVW 183.10 0.04 21.5
iShS&P500Value IVE 117.94 0.22 16.6
iShShortCpBd IGSB 53.66 –0.02 3.9
iShShortTreaBd SHV 110.52 0.03 0.2
iShTIPSBondETF TIP 117.31 0.09 7.1
iSh1-3YTreasuryBd SHY 84.89 0.01 1.5
iSh7-10YTreasuryBd IEF 113.40 0.06 8.8
iSh20+YTreasuryBd TLT 145.79 0.71 20.0
iShRussellMCGrowth IWP 145.26 –0.10 27.7
iShUSTreasuryBdETF GOVT 26.50 0.15 7.5
JPM UltShtIncm JPST 50.45 0.01 0.6
PIMCOEnhShMaturity MINT 101.60 0.03 0.6
SPDR BlmBarcHYBd JNK 108.83 0.17 8.0
SPDRBloomBar1-3MTB BIL 91.47 0.01 0.0
SPDR Gold GLD 141.92 –0.85 17.0
SchwabIntEquity SCHF 31.51 0.32 11.1
SchwabUS BrdMkt SCHB 71.31 0.03 19.0
SchwabUS Div SCHD 54.47 0.35 16.0
SchwabUS LC SCHX 71.26 0.07 19.4
SPDR DJIA Tr DIA 268.32 0.24 15.1
SPDR S&PMdCpTr MDY 348.82 –0.08 15.2
SPDR S&P 500 SPY 298.05 0.08 19.3
SPDR S&P Div SDY 100.99 0.32 12.8
TechSelectSector XLK 81.50 –0.09 31.5
UtilitiesSelSector XLU 62.81 –0.40 18.7
VanEckGoldMiner GDX 28.48 –2.83 35.0
VangdInfoTech VGT 218.61 –0.14 31.0
VangdSC Val VBR 126.28 –0.18 10.7
VangdSC Grwth VBK 186.42 –0.27 23.8
VangdDivApp VIG 120.56 0.17 23.1
VangdFTSEDevMk VEA 40.91 0.22 10.3
VangdFTSE EM VWO 41.29 0.32 8.4
VangdFTSE Europe VGK 53.66 0.28 10.4
VangdFTSEAWxUS VEU 49.90 0.26 9.5
VangdGrowth VUG 169.24 –0.08 26.0
VangdHlthCr VHT 170.44 0.22 6.1
VangdHiDiv VYM 87.92 0.19 12.7
VangdIntermBd BIV 88.44 0.05 8.8
VangdIntrCorpBd VCIT 91.64 0.21 10.6
VangdLC VV 136.92 0.07 19.2
VangdMC VO 167.74 0.16 21.4
VangdMC Val VOE 111.10 0.25 16.6
VangdMBS VMBS 53.22 0.04 3.4
VangdRealEst VNQ 93.45 0.23 25.3
VangdS&P500ETF VOO 273.74 0.07 19.1
VangdST Bond BSV 80.94 ... 3.0
VangdSTCpBd VCSH 81.06 0.07 4.0
VangdSC VB 154.04 –0.25 16.7
VangdTotalBd BND 84.81 0.12 7.1
VangdTotIntlBd BNDX 58.88 0.12 8.5
VangdTotIntlStk VXUS 51.69 0.31 9.5
VangdTotalStk VTI 151.68 0.02 18.8
VangdTotlWrld VT 75.06 0.17 14.7
VangdValue VTV 110.61 0.18 12.9
Closing Chg YTD
ETF Symbol Price (%) (%)
Friday, September 6, 2019Exchange-Traded
Portfolios
Largest 100 exchange-traded funds,
latest sessionA Week in the Life of the DJIA
A look at how the Dow Jones Industrial Average component stocks
did in the past week and how much each moved the index. The DJIA
gained 394.18 points, or 1.49%, on the week. A $1 change in the price
of any DJIA stock = 6.78-point change in the average. To date, a
$1,000 investment on Dec. 31 in each current DJIA stock component
would have returned $34,834, or a gain of 16.11%, on the $30,000
investment, including reinvested dividends.
The Week’s Action
Pct Stock pricePoint chg $1,000 Invested(year-end '18)
chg (%)change in average* Company Symbol Close $1,000
7.40 3.51 23.81 Intel INTC $50.92 $1,106
4.96 4.19 28.42 Nike NKE 88.69 1,206
4.34 2.03 13.77 Cisco Systems CSCO 48.84 1,151
4.00 5.88 39.88 Travelers TRV 152.84 1,291
3.72 5.04 34.18 IBM IBM 140.57 1,281
3.58 2.45 16.62 Exxon Mobil XOM 70.93 1,077
3.11 3.70 25.09 Caterpillar CAT 122.70 985
2.72 4.92 33.37 Visa V 185.74 1,414
2.68 1.37 9.29 Walgreens WBA 52.56 787
2.67 0.95 6.44 Pfizer PFE 36.50 859
2.65 3.45 23.40 United Technologies UTX 133.69 1,277
2.50 2.75 18.65 JPMorgan Chase JPM 112.61 1,180
2.20 2.64 17.90 Procter & Gamble PG 122.87 1,366
2.17 4.52 30.66 Apple AAPL213.26 1,368
1.67 2.29 15.53 Walt Disney DIS 139.55 1,281
1.62 3.30 22.38 Goldman Sachs GS 207.21 1,259
1.55 0.90 6.10 Verizon VZ 59.06 1,084
1.43 0.61 4.14 Dow DOW 43.24 896
1.41 3.22 21.84 Home Depot HD 231.13 1,373
1.37 2.22 15.06 3M MMM163.94 882
0.95 2.06 13.97 McDonald’s MCD 220.03 1,261
0.90 1.24 8.41 Microsoft MSFT139.10 1,385
0.46 0.54 3.66 Chevron CVX 118.26 1,120
0.41 0.47 3.19 WalMart WMT114.73 1,251
0.35 0.19 1.29 Coca-Cola KO 55.23 1,186
0.12 0.10 0.68 Merck MRK 86.57 1,148
–0.12 –0.15 –1.02 Johnson & Johnson JNJ 128.21 1,014
–0.15 –0.18 –1.22 American Express AXP 120.19 1,275
–0.30 –1.09 –7.39 Boeing BA 363.00 1,145
–2.14 –5.00 –33.91 UnitedHealth Group UNH 229.00 927
*Based on Composite price. DJIA is calculated on primary-market price.
Source: Dow Jones Market Data; FactSet.Highs
Ansys ANSS 219.86 -0.3
ASML ASML 240.11 0.5
AT&T T 36.37 1.0
AXIS CapPfdE AXSpE 25.85 0.3
AcamarPtrs ACAMU 10.09 ...
Accenture ACN 202.80 0.8
AkamaiTech AKAM 93.12 -1.0
AlexandriaRlEst ARE 153.72 0.6
AlexandriaPfdD AREpD 39.55 0.8
Alteryx AYX 147.79 -3.5
Ambarella AMBA 63.59 3.5
AmerElecPwrUn AEPpB 57.43 -0.3
AndinaAcqnIII ANDA 9.97 0.2
ApellisPharm APLS 32.57 6.8
ArchCapitalPfdE ACGLP 25.25 0.4
ArchCapital ACGL 41.57 0.5
AspenInsPfd AHLpD 26.20 0.4
AspenInsPfd AHLpC 28.39 1.3
AtlanticaYield AY 24.45 0.1
ADP ADP 174.50 -0.1
BB&T Pfd G BBTpG 25.70 0.6
BCE BCE 48.29 0.7
B.Riley7.25%Nts RILYG 25.54 ...
BankofAmPfdKK BACpM 26.74 0.6
BaxterIntl BAX 89.93 2.1
BioanalyticalSys BASI 3.48 -1.5
BlackKnight BKI 64.48 0.5
Blackstone BX 50.63 0.6
BluerockResPfD BRGpD 26.10 0.6
BostonPropPfdB BXPpB 25.73 0.3
BostonSci BSX 43.84 2.0
52-Wk %
Stock Sym Hi/Lo Chg
BraemarHtlsPfd BHRpB 20.78 1.7
BrightHorizons BFAM 168.28 ...
BrixmorProp BRX 19.34 1.2
BrookfieldMgt BAM 53.60 0.7
BrookfieldInfr BIP 48.57 0.8
Brown-Forman B BF.B 62.34 2.3
Brown-Forman A BF.A 60.51 2.2
CACI Intl CACI 229.37 ...
CME Group CME 224.91 0.8
CamdenProperty CPT 111.00 1.3
Cardlytics CDLX 38.49 2.1
CatalystPharma CPRX 6.75 5.4
Celanese CE 118.42 0.4
CenturyLinkNts CTBB 25.05 0.2
Chemed CHE 441.79 0.7
ChinaBiologic CBPO 103.50 -0.3
ChipMOSTechs IMOS 21.18 2.2
ChoiceHotels CHH 93.82 0.5
CincinnatiFin CINF 115.56 0.9
ConEd ED 91.58 0.3
Copart CPRT 82.32 1.0
Costco COST 304.64 2.4
CoupaSoftware COUP 156.16 -3.4
CypressSemi CY 23.18 0.1
Cytokinetics CYTK 14.94 -1.5
Darden DRI 127.61 1.1
DigitalRealty DLR 128.68 1.5
DigitalRealtyPfI DLRpI 27.05 ...
DollarGeneral DG 162.19 1.1
DukeEnergy DUK 94.29 0.4
DukeEnerDeb73 DUKH 25.75 0.5
Durect DRRX 1.86 7.2
EchoStarAWi SATSV 36.30 -0.8
EdwardsLife EW 228.19 0.6
52-Wk %
Stock Sym Hi/Lo Chg
EllsworthPfdA ECFpA 25.85 ...
EnstarPfdD ESGRP 27.31 1.0
EnstarPfdE ESGRO 26.89 0.1
EquityResdntl EQR 87.09 1.0
EssexProp ESS 327.43 0.7
EsteeLauder EL 207.50 1.0
FairIsaac FICO 373.24 1.3
FidNatlFin FNF 45.40 -0.5
FirstAmerFin FAF 60.43 1.2
FirstRepBkPfdG FRCpG 26.32 0.2
FirstRepBkPfdI FRCpI 26.93 0.2
FirstRepBkPfdD FRCpD 25.85 0.4
FirstUnited FUNC 22.56 2.1
Fiserv FISV 109.92 ...
FleetCorTech FLT 304.65 ...
FlyLeasing FLY 22.11 -1.0
frontdoor FTDR 53.30 -3.3
GAMCOGlbGoldPfB GGNpB 25.20 0.2
GabelliMultPfdE GGTpE 26.00 0.5
Generac GNRC 80.83 -0.6
GlobalPayments GPN 175.95 -0.3
GoldmanSachsPfJ GSpJ 26.77 0.5
Guidewire GWRE 113.34 14.7
HartfordFinl HIG 60.77 0.6
HartfordFinDeb42 HGH 29.23 0.4
HeartlandExp HTLD 21.99 -0.9
HebronTech HEBT 4.40 -0.2
HerculesCapNts33 HCXY 26.81 1.1
HomeDepot HD 231.37 1.3
IHS Markit INFO 68.31 1.1
InglesMarkets IMKTA 40.58 0.6
ICE ICE 95.52 0.2
InterXion INXN 82.48 ...
InvRlEst IRET 71.96 0.652-Wk %
Stock Sym Hi/Lo ChgFriday, September 6, 2019Itron ITRI 71.80 -0.1
JacobsEngg JEC 92.70 1.1
JamesHardie JHX 15.86 1.0
KB Home KBH 29.22 1.0
KimcoRealtyPfdL KIMpL 25.83 ...
KimcoRealtyPfdM KIMpM 26.03 0.5
KinsaleCapital KNSL 103.93 ...
L3HarrisTech LHX 216.65 1.2
Lannett LCI 13.79 15.2
LeggMasonNts LMHB 26.19 0.6
Leidos LDOS 89.00 -1.4
LeisureAcqnUn LACQU 10.65 0.6
LibertyFormOne C FWONK 42.97 0.2
LibertyFormOne A FWONA 40.79 0.1
lululemon LULU 204.44 7.7
MVB Financial MVBF 19.99 -1.0
MarketAxess MKTX 421.45 1.8
MedicalProp MPW 19.26 1.2
Medicines MDCO 49.00 -0.9
Medpace MEDP 83.95 0.4
MerchantsBncpPfdA MBINP 29.85 -0.7
MidAmApt MAA 129.28 0.4
Mondelez MDLZ 56.72 0.8
MonocleAcqnWt MNCLW 0.59 ...
Moody's MCO 222.85 0.4
Morningstar MORN 162.53 -0.4
MosaicAcqnA MOSC 10.30 0.1
NVR NVR 3749.21 1.8
Natera NTRA 33.55 -1.3
NatlStoragePfdA NSApA 26.82 -0.3
NavientNts2043 JSM 24.23 0.8
Nevro NVRO 88.14 1.8
NY CmtyCap V NYCBpU 50.02 1.0
NextEraEnergy NEP 52.50 -0.5
OFGBancorpPfD OFGpD 26.34 -0.1
OaktreeCapital OAK 53.49 0.5
Opera OPRA 14.94 -5.5
OpGenWt OPGNW 10.40125.4
PSBusParksPfdW PSBpW 25.93 0.5
PSBusParksPfdX PSBpX 26.63 0.6
PSBusParksPfdY PSBpY 26.10 0.7
PatternEnergy PEGI 27.60 -0.352-Wk %
Stock Sym Hi/Lo Chg
PebblebrookPfdF PEBpF 26.38 0.1
PeoplesUtdPfdA PBCTP 27.85 -0.6
Pfenex PFNX 8.77 12.1
Pinduoduo PDD 35.86 0.2
Pool POOL 204.97 -0.7
ProtagonistTherap PTGX 15.78 3.0
PublicStoragePfD PSApD 26.15 ...
PublicStoragePfV PSApV 25.73 0.6
PublicStoragePfX PSApX 25.52 0.2
PublicStoragePfW PSApW 25.50 0.2
PulteGroup PHM 34.80 0.9
QTSRealtyPfdA QTSpA 27.57 ...
QTSRealtyPfdB QTSpB 119.78 0.5
QwestNts2053 CTY 24.70 0.9
QwestNts2057 CTDD 25.60 ...
RadaElectronic RADA 5.24 5.9
ResMed RMD 141.25 ...
Roku ROKU 170.97 1.7
RossStores ROST 110.67 -0.3
S&P Global SPGI 268.55 1.1
SCEIIPfd SCEpG 24.60 0.2
SCETrVI5%PfdL SCEpL 24.45 0.4
SITE Centers SITC 14.54 0.2
SPX SPXC 38.99 -0.1
SachemNts2024 SCCB 26.40 0.5
Saia SAIA 93.44 -1.9
scPharm SCPH 6.94 8.7
SeaChange SEAC 3.05 8.2
Seagate STX 54.55 0.4
Smith&Nephew SNN 48.68 1.0
SmithMicro SMSI 6.90 2.4
SonicAutomotive SAH 28.98 -2.3
SouthMountainUn SMMCU 10.18 0.5
SummitMaterials SUM 22.00 0.6
SunLifeFinancial SLF 42.84 0.9
SunTrustBksPfA STIpA 23.84 0.9
Switch SWCH 16.95 -0.6
Synopsys SNPS 146.66 -0.3
SynovusFinPfdE SNVpE 26.84 0.2
Sysco SYY 75.98 1.8
Target TGT 110.94 1.2
TeekayLNG PfdB TGPpB 25.44 -0.452-Wk %
Stock Sym Hi/Lo Chg
Tele&Data Nts TDI 28.89 1.3
ThomsonReuters TRI 71.28 0.2
TotalSystem TSS 142.30 -0.2
TridentAcqns TDACU 10.70 0.6
Twitter TWTR 45.68 0.3
TylerTech TYL 261.70 -0.5
US BancorpPfdK USBpP 27.68 0.8
US BancorpPfdH USBpO 25.75 0.2
US PhysTherapy USPH 138.58 -0.1
UnivDisplay OLED 230.32 1.1
VeriskAnalytics VRSK 164.97 0.6
Visa V 186.71 0.5
VulcanMatls VMC 145.17 1.5
Wendy's WEN 22.84 -1.9
WestPharmSvcs WST 152.10 -0.2
WesternDigital WDC 62.84 0.3
WesternUnion WU 22.95 1.1
ZealandPharma ZEAL 23.69 0.3
ZimmerBiomet ZBH 140.71 0.1
Zoetis ZTS 129.48 0.3
Zumiez ZUMZ 30.81 11.4
Zymeworks ZYME 29.53 2.6
Lows
AeroCentury ACY 6.27 7.3
AgiosPharm AGIO 34.23 -2.9
Andersons ANDE 21.86 -0.8
AssertioTherap ASRT 1.23 -3.0
AssocCapital AC 32.12 0.7
AtriCure ATRC 23.27 3.3
AttisIndustriesWt ATISW 0.01 -84.1
BellerophonTherap BLPH 0.49 -6.4
BioCardia BCDA 4.21 -8.6
BorqsTechnologies BRQS 1.80 -1.0
CIM Comm CMCT 15.43 -1.3
CastorMaritime CTRM 2.46 -10.5
CharahSolutions CHRA 2.39 1.6
ChesapeakeGranite CHKR 0.47 -7.9
ClearwaterPaper CLW 14.16 -1.2
Cohen COHN 3.25 -5.8
CraftBrewAlliance BREW 8.75 -3.052-Wk %
Stock Sym Hi/Lo Chg
Despegar.com DESP 9.84 -0.4
DvsfdRestaurant SAUC 0.40 -6.8
EQM Midstream EQM 28.44 -3.7
EnableMidstream ENBL 11.79 -2.1
Endologix ELGX 4.85 -0.4
EquitransMdstm ETRN 12.31 -5.0
GemphireTherap GEMP 0.49 -2.8
GoldenBull DNJR 0.46 -10.6
HighwayHldgs HIHO 1.62 1.0
Hurco HURC 31.07 -5.1
InternetGold IGLD 20.04 -0.1
KornFerry KFY 34.35 -6.7
LAIX LAIX 5.07 -2.7
LibertyOilfield LBRT 9.85 0.9
LiveXLiveMedia LIVX 1.92 -4.4
Lyft LYFT 44.12 -4.0
MRC Global MRC 11.19 -5.252-Wk %
Stock Sym Hi/Lo Chg
Mednax MD 19.93 -4.3
MersanaTherap MRSN 2.07 -7.8
MicronSolutions MICR 2.10 1.4
ModernMediaAcqn MMDM 4.72 -21.0
MtnProvDiamonds MPVD 0.73 -1.0
NationalBeverage FIZZ 38.28 0.1
NaturalResPtrs NRP 25.45 0.3
NeuroMetrixWt NUROW 0.01 -72.4
PDL Biopharm PDLI 2.22 -2.2
PagerDuty PD 31.89 -11.3
Peck PECK 3.81 -8.3
Perma-PipeIntl PPIH 7.87 1.4
RealNetworks RNWK 1.40 1.9
Retrophin RTRX 11.77 -5.2
RhinebeckBncp RBKB 10.50 -1.1
SalemMedia SALM 1.42 1.4
SanJuanBasin SJT 2.18 0.452-Wk %
Stock Sym Hi/Lo Chg
SareptaTherap SRPT 85.23 -3.8
SeelosTherap SEEL 1.16 3.7
SiNtxTech SINT 1.25 -5.4
SoYoungIntl SY 10.35 -7.6
SonimTech SONM 7.00 -8.6
Staffing360 STAF 1.15 ...
StewartInfo STC 32.61 -7.0
SuperiorDrilling SDPI 0.79 -1.2
SuperiorEnergy SPN 0.07 12.6
Synlogic SYBX 2.32 -8.5
TPIComposites TPIC 16.80 -3.1
TuscanIIWt THCAW 0.59 -7.7
UnvlSecInstr UUU 0.94 -3.8
VerbTech VERB 0.97 23.8
ViveveMedical VIVE 0.09 -7.7
Weidai WEI 6.50 -0.6
Yirendai YRD 8.50 -3.3
Zafgen ZFGN 0.64 -2.952-Wk %
Stock Sym Hi/Lo ChgNew Highs and Lows | WSJ.com/newhighs
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE American
and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low in the latest
session. % CHG -Daily percentage change from the previous trading session.