M18 BARRON’S September 2, 2019
New York Stock Exchange Composite List
S
140.6294.81SAP SAP 1.0 40 119.15+1.634.03 5.41 5.941.6743
266.22156.68S&PGlobal SPGI .9 33 260.19+3.157.73 9.05 9.98.57
10.35 10.09SCHealth SCPE.UT ......10.35+0.05 ... ... ... ...
51.6034.63Seacor CKH ...^26 46.97+1.483.04 2.19 2.36 ...
23.00 10.52 SEACORMarineSMHI ...dd13.03+1.96–3.71 –4.21 –2.59 ...
61.33 28.03 SINOPEC SHI11.2 7 28.85–0.667.37 6.53 6.533.718
14.4910.71SITECenters SITC 5.8cc13.86+0.36.43 .09 .05 .20
68.53 51.82SJWGroup SJW 1.8 38 68.33+3.201.82 2.12 2.55.30
28.5621.22SKTelecom SKM 3.5 7 21.90+0.544.45 1.41 2.42.071
105.0075.46SLGreenRealty SLG 4.2 30 80.22+3.432.67 ... ... .85
33.768.51SMEnergy SM 1.1 25 9.48+0.344.48 –.42.49 .05
38.31 25.22SPX SPXC ... 26 37.95+1.341.82 2.67 2.90 ...
54.1327.23SPXFLOW FLOW ... 16 33.71+2.211.03 2.55 2.95 ...
31.6623.24STAGIndl STAG 4.9...29.08+1.03.79 .34 .40.1192
37.93 26.93StoreCapital STOR 3.5^38 37.76+1.091.06.93 .98 .33
52.5930.27SabineRoyalty SBR 8.1 12 42.40+0.133.42 2.96 3.04.2289
3.051.28SafeBulkers SB ... 14 2.06+0.30 ... .14 .38 ...
12.917.98SafeguardSci SFE ... 3 11.96+0.036.96 –.20–1.60 ...
34.1416.21Safehold SAFE 2.1 33 29.30+1.50.641.12 1.34.156
34.6016.63SailPointTechs SAIL ...dd22.53+0.50.04 ... ... ...
167.56113.60Salesforce.comCRM ...cc156.07+4.501.43 2.70 3.44 ...
23.6111.46SallyBeauty SBH ... 6 12.23–0.322.08 2.20 2.23 ...
6.252.25SanJuanBasin SJT15.0 7 2.47+0.041.44 1.75 2.09.0269
16.03 4.27 SandRidgeEnergy SD ...^4 4.68+0.26–.26.71 .60 ...
1.550.45SandRidgeMS SDT26.9 3 .56+0.01 ...2.17 1.83.0262
1.480.42SandRidgeMSII SDR28.2 3 .55–0.03.212.35 1.85.028
2.851.45SandRidgePermian PER23.1 4 1.60–0.062.55 2.81 2.32.089
27.7516.10SantanderCons SC 3.4 10 26.11+0.623.30 2.84 3.11.22
25.7818.60SaratogaInvt SAR 8.5 8 25.16+0.772.63 2.57 2.53 .56
39.6417.03Sasol SSL 3.7 10 18.92+1.484.75 ... ....4079
60.6545.49SaulCenters BFS 4.2 28 50.23+0.471.60 1.75 1.47.53
64.14 31.03 Schlumberger SLB 6.2 22 32.43+0.401.53 1.50 1.95.50
27.9016.59SchneiderNatl SNDR 1.2 15 19.44+1.081.52 1.33 1.39.06
52.70 35.85 SchwabC SCHW1.8 14 38.27+1.692.45 ... ... .17
42.3224.35SchweitzerMaudSWM 5.2^12 33.54+0.273.06 3.46 3.73.44
91.9058.19ScienceApplicatSAIC 1.7 30 88.01+4.763.11 4.09 4.67.37
7.463.57ScorpioBulkersSALT 1.3 19 6.33+0.61–.18 –.14.64 .02
30.8714.75ScorpioTankersSTNG 1.5dd26.29+1.696.10 –.03 3.90.10
114.6357.96ScottsMiracleGroSMG 2.2 16 106.32+3.341.12 4.24 4.62.58
15.734.00ScullyRoyalty SRL ......11.99+0.12–2.94 ... ... ...
38.0010.52Sea SE ...dd32.12+1.25 ...–2.26–.86 ...
16.14 10.45SeabridgeGold SA ...dd15.78+0.62–.26 –.15–1.69 ...
26.722.07SeaDrill SDRL ...dd2.35+0.08–44.83–8.29 –6.43 ...
38.00 1.61 SeadrillPartnersSDLP 2.4dd1.64 ...7.50 ... ... .01
47.1330.22SealedAir SEE 1.6 17 39.82–0.611.20 2.78 3.05.16
10.707.05Seaspan SSW 4.8 5 10.38+0.221.34.73 .80.125
34.7221.36SeaWorldEnt SEAS ... 25 29.01–1.61.521.61 1.84 ...
13.706.05SelectEnergySvcsWTTR ... 32 8.16+0.24.49 .641.10 ...
20.2412.96SelectMedical SEM ... 15 16.22+0.481.02 1.04 1.19 ...
24.50 8.10 Semgroup SEMG21.4dd8.84+0.24–.65 –.19 –.06.4725
142.91 104.88SempraEnergy SRE 2.7 21 141.63+2.623.42 6.00 7.09.9675
53.3440.78SensataTechs ST ... 13 45.58+2.073.55 3.99 4.34 ...
78.4051.93SensientTech SXT 2.2^19 65.32+2.533.70 3.26 3.59.36
1.700.67SequansCommsSQNS ...dd .99+0.03–.39 –.28 –.14 ...
51.8630.60SeritageGrowth SRG 2.6dd39.09+0.80–2.20 ... ... .25
48.7037.52ServiceCorp SCI 1.6 21 46.30+0.202.39 1.95 2.12.18
58.7834.28ServiceMaster SERV ...dd57.04+0.20 ...1.41 1.70 ...
303.17147.63ServiceNow NOW ...cc261.84–1.23–.15 3.11 4.27 ...
100.90 40.67ShakeShack SHAK ...cc99.16+1.31.52 .64 ... ...
21.0817.50ShawCommB SJR 4.8 17 19.01+0.16.09 .991.08.0988
22.7515.86ShellMidstreamSHLX 9.0 11 19.21+0.111.28 1.56 1.74.43
536.74355.28SherwinWilliamsSHW .9 42 526.75+14.1511.67 21.12 24.201.13
41.7932.14ShinhanFin SHG 3.2 3 33.44+1.0511.97 ... ...1.3885
14.3510.31ShipFinance SFL10.0 ...14.07+0.35.70 .961.00.35
409.61 117.64Shopify SHOP ...dd385.39+2.64–.61.41 .84 ...
55.7631.77Shutterstock SSTK ... 38 35.11+0.211.54 1.28 1.23 ...
5.74 2.25Sibanye-StillwaterSBGL ...dd5.64+0.26–.33.251.11 ...
69.51 10.80 SignetJewelers SIG12.1dd12.24–0.25–12.622.90 2.84.37
31.367.40SilverBowRscsSBOW ... 1 8.68+0.716.34 7.06 8.11 ...
191.49 145.42 SimonProperty SPG 5.5 21 148.94+2.916.94 ...6.912.10
78.3649.54SimpsonMfg SSD 1.4 24 64.20+2.422.72 3.23 3.27.23
93.6945.32 SiteOneLandscape SITE ... 50 78.20+3.131.73 1.90 2.37 ...
72.3946.68SixFlags SIX 5.5^18 59.17+1.293.23 2.82 3.05 .82
40.5021.45SkechersUSA SKX ... 15 31.66+2.47–.10 2.10 2.34 ...
32.4412.72SkylineChamp SKY ...dd28.00–0.26–1.09 ... ... ...
42.00 28.25 SlackTech WORK ...dd28.64–1.41–.57 –.42 –.26 ...
55.7920.34Smartsheet SMAR ...dd48.60–1.72–.65 ...–.53 ...
61.0840.34SmithAO AOS 1.9 19 46.52+1.512.58 2.38 2.69.22
48.36 32.22Smith&Nephew SNN 1.5 30 47.96+0.951.52 2.03 2.14.44
128.4391.32Smucker SJM 3.3 22 105.16–6.044.52 8.36 8.64.88
18.364.82Snap SNAP ...dd15.83+0.28 ...–.70 –.51 ...
189.46135.29SnapOn SNA 2.6 12 148.68+3.6111.87 12.27 12.97.95
10.979.83SocialCapHed IPOA ......10.35–0.03 ... ... ... ...
12.3410.10SocialCapHedIPOA.UT ...^76 10.85–0.03.13 ... ... ...
2.380.63SocialCapHedWtIPOA.WT ......1.66–0.07 ... ... ... ...
48.8022.71SOQUIMICH SQM 4.0 19 24.64+1.661.67 ... ... .2667
8.433.25Sogou SOGO ... 26 4.39+0.25.25 .22 .31 ...
19.3110.50SolarisOilfield SOI 2.9 8 13.75+0.421.59 1.66 1.80.10
21.2212.25SolarWinds SWI ...dd17.02–0.252.56.79 .92 ...
28.9612.78SonicAutomotive SAH 1.5 11 26.91+1.381.20 2.28 2.39.10
66.5750.30SonocoProducts SON 3.0 19 57.20+1.30.963.58 3.72.43
61.0241.91Sony SNE .4 10 56.91+3.076.52 ... ....1828
59.9432.01Sotheby's BID ...^27 57.75–0.932.09 2.55 2.87 ...
36.7226.06SoJerseyInd SJI 3.6 41 32.34+1.66.211.09 1.60.2875
57.7945.05SouthJerseyIndsUn SJIU 7.0...52.15+2.00 ... ... ....9063
58.8442.50Southern SO 4.3 14 58.26+0.582.17 3.03 3.14.62
51.9849.97SouthernUnSeriesASOLN 5.4...51.96+0.97 ... ... ....7031
44.5929.01SoCopper SCCO 5.1 17 31.60+2.051.81 2.38 2.64.40
64.0244.28SouthwestAir LUV 1.4 12 52.32+1.764.29 4.24 5.31.18
91.9372.68SouthwestGas SWX 2.4 24 91.23+4.423.68 3.93 4.25.545
6.23 1.56 SouthwesternEnerSWN ... 1 1.58–0.11.93 .57 .46 ...
10.129.51SpartanEnergySPAQ ... 94 10.04 ... ... ... ... ...
10.349.50SpartanEnergySPAQ.UT ...cc10.34 ... ... ... ... ...
1.550.70SpartanEnerWtSPAQ.WT ...... .80+0.10 ... ... ... ...
88.1940.54SpectrumBrands SPB 3.0dd55.87+4.4320.742.85 4.00.42
19.9013.47SpeedwayMotor TRK 3.0 21 19.75+0.01.99 .91 .91 .15
87.1370.53Spire SR 2.8 23 84.90+4.794.33 3.75 3.90.5925
100.3464.48SpiritAeroSys SPR .6 13 80.60+4.275.65 7.41 8.44.12
65.35 35.89 SpiritAirlines SAVE ... 7 37.54–0.192.28 5.24 5.70 ...
11.616.36SpiritMTAREITSMTA15.7dd8.40 ...–5.36 ... ...1.33
48.23 33.86SpiritRealtyCap SRC 5.2 25 47.94+2.061.39 ... ... .625
191.11103.29Spotify SPOT ... 87 134.95–3.07–.52–1.71–.86 ...
28.0013.76SpragueRscs SRLP16.6^9 16.11+0.413.16 1.31 1.65.6675
8.065.44Sprint S ...dd6.79+0.05–.48.03 .05 ...
101.1549.82Square SQ ...dd61.84+0.06–.09.751.12 ...
19.6512.63St.Joe JOE ... 61 17.98+0.64.52 .25 .08 ...
2.120.55StageStores SSI .0dd .77+0.05–3.13–.82 –.72.05
56.5442.03StandardMotor SMP 2.1 20 44.31+0.251.88 3.01 3.36.23
111.5859.28StandexInt SXI 1.2 18 68.75+7.555.38 ...5.40.20
155.22106.41StanleyBlackDckSWK 2.1 28 132.86+1.763.99 8.52 9.36.69115.6485.92StanleyBlackDeckUn SWP 5.7 ...95.12+1.37 ... ... ...1.3438
26.7420.22Stantec STN 2.0 42 21.74+0.34.321.58 1.75.109
10.258.87StarGroup SGU 5.4 21 9.20–0.25.891.46.94.125
9.334.62StarrettA SCX ... 6 5.52–0.07 ...1.19 1.33 ...
8.935.26Startek SRT ...dd 6.23+0.03–.42 –.17.19 ...
23.8919.16StarwoodProp STWD 8.2 17 23.43–0.061.42 2.15 2.19.48
90.2048.62StateStreet STT 3.7 9 51.31+1.356.40 6.70 6.34.47
17.20 12.79 SteelPartners SPLP ...dd13.07–0.33–1.25 ... ... ...
19.3513.96Steelcase SCS 3.7 15 15.53+0.191.05 ... ....145
101.8469.17Stepan SCL 1.0 21 95.39+3.284.83 5.08 5.80.25
156.66 99.14Steris STE 1.0 41 154.40+5.943.56 ...6.00.37
23.4015.62SterlingBancorp STL 1.5^10 19.07+0.441.95 2.11 2.24.07
45.75 34.24 StewartInfo STC 3.4 21 35.82+1.24 ...2.24 2.92.30
61.9438.39StifelFinancial SF 1.1 10 53.42+1.691.33 5.73 6.48.15
20.7312.00STMicroelec STM 1.2 14 17.70+0.581.43 1.03 1.31 .06
5.631.04StoneMorPtrs STON ...dd 1.10–0.14–1.90 ...–.60 ...
34.4621.91Stoneridge SRI ... 12 30.71+0.461.85 1.61 2.05 ...
223.45 144.75Stryker SYK .9 24 220.66+6.569.34 8.13 8.93.52
28.5912.73StudioCity MSC ...dd19.50 ...–.45 –.10–1.80 ...
70.0039.50SturmRuger RGR 2.2 18 41.01+1.122.88 3.47 4.67.14
24.8918.63SuburbanPropane SPH10.3^21 23.32+0.543.37 1.30 1.47.60
8.426.33SumitomoMits SMFG 4.2 7 6.51+0.15.94 ... ....1761
13.899.29SummitHotelProp INN 6.5 13 11.16+0.30.68 .75 ... .18
21.4711.25SummitMaterials SUM ...cc20.98+0.91.30 .801.18 ...
16.88 4.33 SummitMidstreamSMLP23.9 12 4.82+0.37.06 ... ....2875
149.5494.63SunComms SUI 2.0 97 147.80–0.021.29 1.86 2.10 .75
42.5931.49SunLifeFinancial SLF 3.9 14 41.01+1.242.71 3.74 4.03 .3897
12.045.81SunCokeEnergy SXC ... 16 6.24+0.12.40 .58 .76 ...
41.6125.81SuncorEnergy SU 4.3 11 29.23+1.361.57 2.04 2.38 .3117
7.081.95SunlandsTech STG ...dd 2.12–0.26–.89–2.58 –2.03 ...
12.00 8.01 SunnovaEnergyNOVA ... ...10.56+1.90–1.59 –1.78 –1.18 ...
34.0923.80Sunoco SUN10.5^21 31.37+0.512.51 3.05 2.65.8255
16.8812.54SunstoneHotelInv SHO 5.3 14 13.14+0.27.59 .46 .45 .05
74.7046.05SunTrustBanks STI 3.6 11 61.51+2.465.74 5.74 5.92.56
11.14 0.33 SuperiorEnergy SPN ...dd .33–0.09–5.56–.74 –.31 ...
21.752.26SuperiorIndsIntl SUP13.1dd 2.75+0.34.29–.58 –.08.09
26.94 13.25 Suzano SUZ 1.5 33 14.06+0.53.161.06 1.69.2251
16.616.39Switch SWCH .7cc16.40+0.32.09 ... ....0294
10.06 9.93SwitchbackEnerSBE.UT ......10.02+0.03 ... ... ... ...
36.8721.78SynchronyFin SYF 2.7 7 32.05+0.503.74 4.21 4.65.22
109.6271.83Synnex SNX 1.8^10 83.81+0.577.1912.11 12.87.375
50.3829.93SynovusFin SNV 3.4 10 35.54+0.843.47 3.96 4.29.30
75.7559.44Sysco SYY 2.1 23 74.33+1.533.20 3.80 4.13.39
37.1518.49Systemax SYX 2.4 20 20.07+0.615.93 1.36 1.59.12T
39.6621.08TALEducation TAL ... 73 35.63+1.68.64 .531.01 ...
51.3634.58TCEnergy TRP 4.4 15 51.24+2.833.02 2.90 2.93 .5708
41.2326.88TCPipeLines TCP 6.6dd39.15+2.172.67 3.48 3.57.65
97.9969.84TEConnectivity TEL 2.0 10 91.22+1.937.27 ... ... .46
16.5810.24Tegna TGNA 2.0 8 14.31+0.081.87 1.26 1.97.07
38.3232.46Telus TU 4.7 16 36.26+0.722.07 2.20 2.34 .4235
32.99 16.12 Ternium TX 6.8 3 17.66+1.307.97 3.59 3.521.20
17.6812.79TIMPart TSU ... 7 14.86+0.651.44 1.08 1.27 ...
57.1541.49TJX TJX 1.7^22 54.97+1.882.43 2.61 ... .23
11.6510.30TPGPace TPGH.UT ......10.86–0.19 ... ... ... ...
10.509.84TPGPace TPGH ...cc10.27+0.02–.01 ... ... ...
20.6817.81TPGREFin TRTX 8.9 12 19.41–0.041.70 1.73 1.75.43
14.7410.37TRIPointe TPH ... 11 14.00+0.34.121.32 1.47 ...
28.784.21TailoredBrandsTLRD13.3 4 5.42+0.521.64 ... ... .18
45.6434.21TaiwanSemi TSM 3.7 22 42.63+1.682.25 2.11 2.50.3988
21.6315.94TakedaPharm TAK 3.7 63 16.86+0.40.51–.58 ....4172
25.96 14.28 TallgrassEnergy TGE10.7 13 19.58+4.581.27 ... ... .54
36.4614.60TalosEnergy TALO ... 3 19.04–0.934.81 2.67 ... ...
24.65 13.61 Tanger SKT10.0 18 14.14–0.01.451.30.81.355
51.2918.54Tapestry TPR 6.5^9 20.65+0.342.21 2.57 2.77.3375
59.21 32.00 TargaResourcesTRGP10.1dd36.12+3.20–.53 –.76.76 .91
109.33 60.15Target TGT 2.5 18 107.04+3.555.51 6.17 6.61.66
109.42 75.73 TaroPharm TARO ... 11 76.86–1.037.23 ...9.31 ...
19.047.38TataMotors TTM ...dd 8.22+0.50–6.021.08 1.54 ...
65.50 37.70 TaubmanCtrs TCO 6.9 53 39.05+0.85.95 .85 .98.675
23.90 14.73TaylorMorrisonTMHC ... 11 23.86+0.791.83 2.79 2.99 ...
24.0513.91Team TISI ...dd16.48+0.60–2.10 ... ... ...
32.9118.20TechnipFMC FTI 2.1dd24.84+1.74–4.201.46 1.67.13
25.8216.18TeckRscsB TECK .9^5 17.03+0.804.18 2.67 ... .0376
7.492.82Teekay TK .0dd 3.67+0.13–.79 –.01.12.055
17.5010.74TeekayLNGun TGP 5.2 26 14.52–0.18.031.86 2.70.19
2.461.03TeekayOffshore TOO .0dd 1.18+0.02–1.45.11–.06.01
1.420.87TeekayTankers TNK ...dd 1.11+0.04–.20.06 .44 ...
23.2416.04TejonRanch TRC ... 94 16.74+0.05.16 .01 .02 ...
89.0542.08TeladocHealth TDOC ...dd57.88+1.83 ...–1.51 –1.06 ...
10.48 2.19Telaria TLRA ...dd 9.98+0.45–.18 –.13.03 ...
19.88 8.63 TelecomArgentina TEO 6.6dd 8.94–1.31.44 .851.45.3363
313.21 189.35TeledyneTech TDY ... 32 308.59+5.919.01 9.3410.84 ...
373.90226.02Teleflex TFX .4 63 363.92+5.984.2911.02 12.79.34
14.479.21TelefonicaBras VIV ...^11 12.96+0.371.45.981.04 ...
9.086.50Telefonica TEF 5.6 9 6.90+0.40.67 .80 .85.2255
31.48 21.75TelekmIndonesia TLK 2.0 22 31.42+1.101.28 1.57 1.72.7724
37.2924.11Telephone&Data TDS 2.6 19 25.20+0.991.17 1.02 1.04.165
81.8538.90TempurSealy TPX ... 34 77.12+2.091.82 3.43 4.12 ...
34.9720.45Tenaris TS 3.8 13 21.64+0.131.48 1.56 1.82.56
19.9711.81TencentMusic TME ... 76 13.30–0.19.18 .33 .46 ...
34.1916.61TenetHealthcare THC ...dd21.65+0.911.07 2.42 2.84 ...
79.0048.97Tennant TNC 1.3 33 68.39+1.881.82 2.72 2.82.22
47.227.62Tenneco TEN .0dd 8.72+0.57.943.96 4.68.25
49.42 29.72 Teradata TDC ...cc30.87–0.41.251.49 2.09 ...
42.74 22.91 Terex TEX 1.8cc24.83+1.351.48 3.58 3.46.11
51.2333.52TerrenoRealty TRNO 2.1 52 50.56+0.841.09.72 .83 .27
4.741.25TetraTech TTI ...dd 1.66–0.04–.50 ... .14 ...
25.136.07TevaPharm TEVA ...dd 6.90–0.15–2.342.37 2.52 ...
915.66409.00TexasPacLand TPL .3 17 655.21+21.5726.93 ... ...6.00
15.156.40Textainer TGH ... 15 7.97+0.33.881.38 1.54 ...
72.87 42.30 Textron TXT .2 9 45.00+1.934.83 3.74 4.06.02
305.45208.34ThermoFisherSci TMO .3 33 287.06+17.707.2412.16 13.50.19
26.9918.37Thermon THR ... 34 21.75+1.05.691.28 1.56 ...
13.658.85ThirdPointReinsTPRE ...dd 9.42–0.05–3.272.60 1.90 ...
70.9346.45ThomsonReuters TRI 2.1 71 68.68+2.965.91 1.12 1.86.36
109.9442.05ThorIndustries THO 3.4 19 45.91+2.853.35 ...6.17.39
21.246.473DSystems DDD ...dd 7.00+0.15–.41.17 .31 ...
219.75 154.00 3M MMM 3.6 20 161.72+5.878.89 9.3810.161.44
36.0914.48Tidewater TDW ...dd15.76+0.24–6.45 –1.24.75 ...
5.831.58TidewaterWtATDW.WTA ......1.82–0.18 ... ... ... ...
4.951.29TidewaterWtBTDW.WTB ......1.58–0.21 ... ... ... ...
130.6273.04Tiffany TIF 2.7 18 84.87+3.554.75 4.87 5.21.58
25.467.62Tilly's TLYS ...^13 10.71+2.44.84 .82 .90 ...
52.4533.98Timken TKR 2.8 10 40.18+1.373.86 4.80 ... .28
15.41 5.08 TimkenSteel TMST ...dd 5.22–0.43–.71 ... .45 ...
8.40 2.32 TItanIntl TWI .8dd 2.60+0.08.06 .32 .58.005
39.5828.68TollBros TOL 1.2 8 36.19+1.254.85 4.42 4.05.11
40.8227.26TootsieRoll TR 1.0 41 36.68–0.071.21.68 .74 .09
93.5941.27TopBuild BLD ... 19 92.62+3.913.78 4.89 5.56 ...
75.2552.97Toro TTC 1.2 28 72.01+0.942.50 2.94 3.36.22562.0047.73TorontoDomBk TD 4.1^12 54.19+0.354.68 5.15 5.40 .556
10.009.61TortoiseAcqn SHLL ......9.85+0.01 ... ... ... ...
10.229.95TortoiseAcqnSHLL.UT ......10.09+0.04 ... ... ... ...
0.750.58TortoiseAcqnWtSHLL.WT ...... .64 ... ... ... ... ...
65.6947.70Total TOT ... 12 49.92+1.804.39 5.45 5.62 ...
138.6675.58TotalSystem TSS .4 39 134.22+6.773.14 4.88 5.54.13
34.5017.15TowerIntl TOWR1.7 68 30.93+0.132.33 2.18 3.44.13
9.793.95TownsquareMedia TSQ 5.0dd6.04–0.04–1.751.00 1.20.075
133.16111.12ToyotaMotor TM 2.7 11 130.63+2.8011.73 14.71 15.632.1878
7.613.99Transalta TAC 1.9dd6.44+0.08–.51 –.14 –.11 .0296
38.3422.85TrancntlRlty TCI ... 2 29.31+2.4120.71 ... ... ...
555.27307.36TransDigm TDG .0 40 538.32+16.7916.20 18.28 21.9530.00
14.473.76Transocean RIG ...dd4.55+0.30–4.27–.83 –.70 ...
17.786.05TransportadGas TGS ...^3 7.50–1.22 ...1.54 1.76 ...
85.24 52.15TransUnion TRU .4 50 83.65+1.451.45 2.70 3.00.075
155.09111.08Travelers TRV 2.2 15 146.96+2.239.2810.70 11.56.82
14.456.69TrecoraResourcesTREC ...dd9.05+0.35–.10.25 .49 ...
23.2514.85Tredegar TG 2.8 22 17.29+0.23.75 .911.11.12
67.8841.18TreeHouseFoods THS ...dd50.65+0.69–1.102.46 2.82 ...
90.7450.88Trex TREX ... 41 85.53+3.452.28 2.38 2.91 ...
46.6736.13TribuneMediaATRCO 2.1 11 46.58+0.114.67 2.96 3.42.25
10.22 10.00TrineAcqnUnTRNE.UT ......10.22+0.02 ... ... ... ...
10.059.61TrineAcqn TRNE ......9.84+0.04 ... ... ... ...
1.000.61TrineAcqnWt TRNE.WT ...... .78+0.03 ... ... ... ...
76.9238.74TriNet TNET ...^25 67.13+2.202.65 3.41 3.70 ...
28.32 16.10 TrinityIndustries TRN 3.9 20 17.47+1.191.07 1.33 1.51.17
82.1827.36Trinseo TSE 4.6^11 35.09+7.496.83 6.60 7.74.40
27.6413.98Triple-SMgmt GTS .0 13 20.52–0.54–2.622.60 2.75.00
16.8910.25TriplePtVent TPVG 9.0 7 16.01–0.39 ...1.59 1.69.36
38.4528.20TritonIntl TRTN 6.5 7 32.15+1.444.35 4.63 4.95.52
26.0011.16TriumphGroup TGI .8dd20.78–0.46–6.472.57 3.32.04
16.306.46Tronox TROX 2.4dd7.43+0.40–.06.481.59.045
29.4018.62TrueBlue TBI ... 12 19.41+0.531.11 2.21 2.42 ...
3.732.56TsakosEnergy TNP 6.7dd3.00+0.08–1.53–.02 1.02.05
31.0415.15TufinSoftware TUFN ......18.02+0.72–.17 –.55 –.44 ...
38.90 12.00 Tupperware TUP 8.3 5 13.01+0.333.11 3.50 3.64.27
7.163.93TurkcellIletism TKC 3.5 14 5.60+0.16.48 .72 .82.0395
57.0626.39TurningPoint TPB .5^22 35.85–0.971.28 ... ....045
2.370.43TurquoiseHill TRQ ...dd .44–0.04.09 .10 ... ...
21.359.26TutorPerini TPC ...dd9.99–0.021.66 2.12 2.80 ...
151.0062.43Twilio TWLO ...dd130.47+2.51–1.26.17 .27 ...
33.9820.35TwinRiver TRWH1.8 12 22.65+1.321.87 1.64 1.73.10
43.4826.19Twitter TWTR ... 14 42.65+1.651.56.871.02 ...
15.8912.06TwoHarbors TWO13.1dd12.63–0.47–.53 ... ... .40
260.04173.26TylerTech TYL ... 79 256.54+3.123.68 5.29 5.89 ...
94.07 49.77TysonFoods TSN 1.6 16 93.04+3.118.19 5.93 6.92.375U
16.6810.12UBSGroup UBS 6.5 9 10.60+0.121.21 1.20 1.43.6875
48.4337.87UDR UDR 2.8 84 48.18+0.68.74 .34 .43.3425
59.3145.94UGI UGI 2.4 26 48.67+0.214.06 2.44 3.07.325
16.1111.14UMHProp UMH 5.6dd12.86+0.59–1.53.53 .63 .18
61.8546.21Unitil UTL 2.5 20 60.37+1.841.89 2.28 2.38.37
19.0012.09USACompressionUSAC12.4dd16.95+0.83–.43 –.14.07.525
59.7433.54USCellular USM ... 22 35.99+1.571.72 1.42 1.45 ...
11.959.15USDPartners USDP13.6^30 10.59–0.18 ... .551.02.365
40.76 27.51USFoods USFD ... 22 40.45+0.351.87 2.23 2.47 ...
137.1698.69USPhysTherapyUSPH .9 74 133.52+1.831.31 2.87 3.14.30
21.489.30USSilica SLCA 2.5dd10.17–0.81–2.63–.09.47.0625
16.343.37USXpress USX ... 7 4.20+0.72.831.33.69 ...
47.08 32.04 Uber UBER ...dd32.57–0.861.27–4.52 –2.56 ...
7.90 3.61 UltraparPart UGP 3.2 14 4.00+0.14.29 .66 .78 .0839
27.7216.52UnderArmourA UAA ... 99 18.61+0.69–.10.33 .48 ...
24.5515.05UnderArmourC UA ... 90 16.92+0.77–.10.33 .48 ...
32.2115.90Unifi UFI ...cc19.24–0.38.13 .871.14 ...
205.22132.38Unifirst UNF .2 22 195.91+0.801.74 7.59 7.56.1125
62.4152.08Unilever UN 2.5 15 62.09+2.054.13 2.87 3.13.4585
64.1050.80Unilever UL 2.8 16 63.18+2.094.13 2.81 ....4585
180.54128.08UnionPacific UNP 2.2^19 161.96+1.987.91 8.9510.16.97
20.95 6.39 Unisys UIS ... 11 6.54–0.631.30 1.99 2.13 ...
29.06 2.51 Unit UNT ...dd3.03+0.26–.87.951.45 ...
2.791.64UnitedMicro UMC ... 57 2.11+0.08.10 ... ... ...
35.636.75UnitedNatFoodsUNFI ...dd8.04+0.29.782.08 1.39 ...
125.0989.89UPSB UPS 3.2 22 118.66+7.385.51 7.51 8.12.96
173.0094.28UnitedRentals URI ... 8 112.56+7.6013.12 ...21.20 ...
57.8143.14USBancorp USB 2.8 12 52.69+1.744.14 4.30 4.47.37
30.91 10.16 USSteel X 1.8 2 11.07–0.116.25 2.41 2.41.05
144.40100.48UnitedTech UTX 2.3 21 130.24+6.826.50 7.91 8.67.735
287.94208.07UnitedHealth UNH 1.8 18 234.00+3.3412.19 ... ...1.08
31.2316.33Univar UNVR ...cc19.35+1.171.21 1.43 1.77 ...
76.98 49.07 Universal UVV 6.1 14 50.06–0.724.11 2.03 2.40.76
97.98 58.70UniversalHealth UHT 2.8^77 96.69+2.391.76 2.49 2.48.68
157.79112.79UniversalHealthB UHS .6 16 144.58+1.108.3110.04 10.86.20
50.50 23.57 UnivInsurance UVE 2.6 8 25.00–1.263.27 3.42 3.98.16
5.74 1.86UnvlTechInst UTI ...dd5.74+1.38.79–.83.01 ...
40.76 24.89 UnumGroup UNM 4.5 10 25.41–0.702.38 5.46 5.83.285
23.0915.96UrbanEdgeProp UE 5.0 25 17.51+0.27.92 .48 .49 .22
18.5014.75UrstadtBiddle UBP 5.8 29 16.91+0.231.59 ... .87.245
23.0818.50UrstadtPropA UBA 5.2 36 20.99+0.261.59 ... .87.275
132.9558.30UsanaHealth USNA ... 15 67.97+3.685.12 3.82 4.69 ...V
9.80 6.88VEREIT VER 5.6 41 9.75+0.37 ... .29 .25.1375
91.5463.23VF VFC 2.1 29 81.95+3.603.15 ...3.88.43
23.2717.64VICIProp VICI 5.2 15 22.16+1.161.43 1.41 1.53.2875
6.863.32VOCEnergy VOC16.2 7 5.07–0.05.712.05 1.58.205
2.881.22VaalcoEnergy EGY ... 1 1.80+0.241.62 –.61.33 ...
302.76179.60VailResorts MTN 3.0 32 236.28+1.179.13 7.06 8.131.76
38.043.58Valaris VAL .0dd4.66+0.59–5.88 –5.20 –3.82.04
16.13 10.20 Vale VALE ...^16 11.00+0.541.35 1.65 1.65 ...
121.2268.81ValeroEnergy VLO 4.8 12 75.28+1.107.29 ...11.09.90
4.511.63Valhi VHI 4.1 4 1.95+0.22.77 .41 .48 .02
142.55103.01ValmontInds VMI 1.1 30 135.50+3.044.20 8.30 9.51.375
23.1616.90Valvoline VVV 1.9 19 22.60+0.57.841.33 1.47.106
24.63 11.57 Vapotherm VAPO ...dd11.60–1.23 ...–2.97 –2.69 ...
142.50101.42VarianMed VAR ... 29 105.93–0.192.68 ... ... ...
15.368.62VectorGroup VGR13.0 21 11.68–0.86.37 .64 .65 .40
46.5119.61Vectrus VEC ... 13 40.46+1.763.10 3.42 3.94 ...
13.417.04Vedanta VEDL13.1 7 7.86+0.371.09 1.45 1.64.1078
176.9079.26VeevaSystemsVEEV ... 88 160.38+2.251.47 2.12 2.42 ...
12.601.85VenatorMaterialsVNTR ...dd2.23+0.08–1.53.60 .88 ...
73.90 51.80Ventas VTR 4.3 53 73.39+1.401.14 1.24 1.37.7925
57.9314.02Veoneer VNE ...dd14.67+0.65–3.17 –5.10 –3.58 ...
49.4513.66Veritiv VRTV ...dd16.56+0.33–.99 2.48 1.50 ...
61.5852.28Verizon VZ 4.1 15 58.16+2.243.76 4.79 4.79.6025
33.92 13.76 VermilionEnergy VET14.6 8 14.24+0.151.49.39 .45 .1729
34.609.61Verso VRS ... 4 10.21+0.294.88–1.84 –4.81 ...
52.5825.02VersumMaterials VSM .6 73 52.00+0.371.76 ... ... .08
72.2746.17Viad VVI .6 44 64.63+0.362.40 2.35 4.05.10
21.828.63VinceHolding VNCE ...dd12.30+1.30–.17.36 .46 ...9.264.31Vipshop VIPS ...^15 8.37+0.52.49 .80 .93 ...
184.07121.60Visa V .6 36 180.82+5.592.80 5.40 ... .25
23.85 14.36 Vishay VSH 2.4 8 15.83+0.632.24 1.34 1.26.095
44.8026.34VishayPrecision VPG ... 17 31.25+1.611.75 2.23 2.33 ...
11.03 3.80 VistaOil&Gas VIST ... ...4.00–1.66 ... .871.76 ...
18.794.30VistaOutdoor VSTO ...dd 5.59+0.52–11.27 ... .36 ...
27.8620.84VistraEnergy VST 2.0 18 24.95+0.97–.59 2.10 2.18.125
2.461.15VistraEnergyWtVST.WTA ......2.07+0.17 ... ... ... ...
13.883.32VitaminShoppe VSI ...dd 6.45+0.01–.16.54 .42 ...
9.823.55VivintSolar VSLR ...dd 8.06+0.22–.13 –.44 –.36 ...
206.80 128.69 VMware VMW ... 9 141.44+8.025.85 6.54 7.30 ...
42.60 22.75 VoceraComm VCRA ...dd22.95–0.55–.32.39 .67 ...
14.737.92Vonage VG ...cc13.22+0.21.14 .19 .23 ...
77.14 58.60 VornadoRealty VNO 4.4^4 60.47+1.662.01 3.38 2.18.66
4.69 1.52 voxeljet VJET ...dd 1.55–0.03–.52–1.43 –1.13 ...
57.5736.66VoyaFinancial VOYA 1.2 12 49.32+0.31 ...5.49 6.21.15
144.2382.52VulcanMatls VMC .9 33 141.25+1.523.85 4.81 5.71.31W
146.6898.90WABCO WBC ... 20 133.51+1.097.43 7.84 7.97 ...
9.883.62W&TOffshore WTI ... 4 4.38+0.321.72.24 .73 ...
96.46 64.96WECEnergy WEC 2.5 28 95.77+3.18.723.53 3.75.59
221.66131.35WEX WEX ... 82 204.55+4.283.86 9.0910.53 ...
65.0039.24WNS WNS ... 28 60.78–0.732.10 2.81 3.15 ...
89.89 62.12W.P.Carey WPC 4.6 32 89.80+2.073.49 1.88 2.171.034
83.5150.31WPP WPP 6.3 16 59.21+1.715.68 6.10 6.141.368
20.808.79WPXEnergy WPX ... 8 10.76+0.60.35 .38 .78 ...
19.4312.25WabashNationalWNC 2.3 12 13.64+0.271.19 1.68 1.55 .08
115.4061.00Wabtec WAB .7 39 69.21+3.163.05 4.15 4.91.12
21.63 15.09 Waddell&ReedFinWDR 6.2^8 16.17+0.762.28 1.67 1.63.25
59.3937.96Walker&Dunlop WD 2.1 10 55.86+1.494.96 5.35 ... .30
115.4985.78Walmart WMT 1.9 26 114.26+3.432.26 4.75 5.00.53
33.4919.89WarriorMetCoal HCC 1.0 2 20.90+0.8213.17 ... ... .05
7.743.12WashingtonPrimeWPG31.0 19 3.23–0.07.42–.25 –.38.25
31.8422.53WashingtonREITWRE 4.5cc26.49+0.39.32 .06 .28 .30
97.9370.28WasteConnectionsWCN .7 44 91.90+2.832.07 2.78 3.10.16
120.5883.22WasteMgt WM 1.7 29 119.35+3.424.45 4.31 4.72.5125
255.21167.94Waters WAT ... 27 211.89+6.937.65 9.34 ... ...
184.90131.88Watsco WSO 3.9 26 163.55+7.931.07 6.62 7.141.60
181.00132.69WatscoB WSO.B3.9 25 164.02+10.251.07 6.62 7.141.60
94.9361.17WattsWater WTS 1.0 25 91.63+2.873.73 4.04 4.35.23
173.7276.60Wayfair W ...dd112.74+2.57–5.63 –6.48 –4.19 ...
66.04 42.62 WebsterFin WBS 3.6^11 44.76+1.133.81 4.17 4.34.40
13.63 6.70 Weidai WEI ... ...6.70–0.202.14 ... ... ...
31.1223.80WeingartenRealty WRI 6.0 16 26.49+0.04 ...1.47.91.395
53.3035.26WeisMarkets WMK 3.2 17 38.23–0.342.33 2.45 2.55.31
22.4110.66Welbilt WBT ... 32 15.74+0.74.55 .79 .97 ...
324.99220.63WellCareHealthWCG ... 26 270.74+6.349.2913.50 16.45 ...
59.2043.02WellsFargo WFC 4.4 10 46.57+2.154.28 4.77 4.67.51
90.2560.93Welltower WELL 3.9cc89.56+1.812.02 2.44 2.02.87
12.307.38WescoAircraft WAIR ... 26 11.00+0.05.33 .861.03 ...
63.2042.03WescoIntl WCC ... 9 45.08+2.364.82 5.39 5.64 ...
147.69 91.75WestPharmSvcs WST .4 48 145.46+2.132.74 3.06 3.40.16
60.0137.39WestAllianceBcp WAL 2.3^10 43.42+1.284.14 4.77 5.05.25
11.388.26WesternAssetMortWMC13.2 10 9.40–0.11 ...1.25 1.30.31
35.85 21.92 WesternMidstrm WES10.5 14 23.04+0.791.69 ... ....618
22.32 16.42WesternUnion WU 3.6 8 22.12+0.741.87 1.75 1.93.20
95.35 55.82 WestlakeChem WLK 1.8 12 58.59+1.577.62 6.44 8.51.2625
25.8520.25WestlakeChemPtrsWLKP 8.3 13 21.16–0.501.72 1.86 2.25.4579
20.8616.41WestpacBanking WBK 6.9 13 18.98+0.451.80 1.49 1.64.6518
57.23 31.94 WestRock WRK 5.3 11 34.18+1.847.34 3.97 3.89.455
58.16 27.35 Westwood WHG10.5 18 27.45–0.233.13 1.00 1.00.72
34.9520.52Weyerhaeuser WY 5.2cc26.31+1.192.14.751.00.34
30.22 15.08WheatonPrecMetWPM 1.2dd29.41+0.68.96 .54 .73 .09
152.5099.40Whirlpool WHR 3.5^10 139.09+4.54–2.72 14.53 16.471.20
1104.14832.88WhiteMtnIns WTM .1 15 1060.70–0.30–41.7698.00 15.001.00
14.6511.50WhitestoneREITWSR 9.2 28 12.42 ... .52 .82 .84.095
55.17 6.45 WhitingPetrol WLL ... 2 6.63–0.403.73 1.91 2.61 ...
12.38 4.98 WideOpenWestWOW ... 7 5.62+0.63–1.11.67 .84 ...
65.2040.66WileyA JW.A 3.1 15 44.50+1.322.91 2.48 3.08.34
64.8241.18WileyB JW.B 3.2 15 43.16–1.402.91 2.48 3.08.34
20.079.85WilliamLyonHomes WLH ... 9 17.67+0.022.32 2.15 2.54 ...
29.6620.36Williams WMB 6.4cc23.60+0.72–.16.951.07.38
72.4945.01Williams-SonomaWSM 2.9 15 65.80–1.514.05 ... ... .48
42.0819.77Winnebago WGO 1.4 9 32.02+0.023.22 3.58 4.04.11
4.633.62Wipro WIT .3 18 3.82+0.11.21 ... ....0105
39.7723.05WolverineWwideWWW 1.5 14 25.95+1.462.05 2.32 2.48.10
45.7627.59WooriFin WF 3.7^4 29.35+1.267.63 7.49 7.401.3191
64.1131.65Workiva WK ...dd48.11–0.49–1.15–.28 –.12 ...
41.2519.81WorldFuelSvcs INT 1.0 18 38.40+0.081.89 2.34 2.75.10
100.4558.50WWEnt WWE .7 86 71.43–2.38.621.00 3.00.12
46.8231.42WorthingtonIndsWOR 2.8 13 34.70+1.322.61 3.13 3.65.24
49.7533.55WyndhamDestWYND4.1 10 44.34+2.026.77 5.54 ... .45
61.4943.03WyndhamHtls WH 2.3 34 51.38+1.51 ...3.21 ... .29XYZ
20.302.47XFinancial XYF ... 3 2.63+0.12.93 .911.11 ...
116.2741.05XPOLogistics XPO ... 24 70.86+4.132.88 3.42 4.63 ...
24.4916.47XeniaHotels XHR 5.4 17 20.21+0.441.75.61 .68.275
36.5818.58Xerox XRX 3.4 13 28.99+1.211.38 3.90 4.10 .25
5.103.60XinyuanRealEst XIN 9.2 2 4.23–0.031.15 1.40 1.42.10
85.3960.65Xylem XYL 1.3 24 76.61+2.873.03 3.17 ... .24
38.1112.40YETI YETI ... 36 28.25+2.12.691.09 1.30 ...
18.73 8.18 YPF YPF 2.6^6 8.56–1.063.50.861.45.1396
3.78 1.78YamanaGold AUY 1.1dd 3.61–0.01–.30.08 .12 .01
52.5029.33Yelp YELP ...^47 33.51+1.74.62 .671.00 ...
27.1912.90Yext YEXT ...dd15.77–2.78–.76 –.40 –.35 ...
20.969.17Yirendai YRD ... 4 9.51–0.062.3915.69 20.07 ...
119.7284.53YumBrands YUM 1.4 28 116.78+1.474.69 3.83 4.25.42
48.2730.10YumChina YUMC 1.1 26 45.43+2.861.84 1.76 1.87.12
21.3614.69ZTOExpress ZTO ... 25 20.51+0.97.886.36 7.44 ...
35.6820.27ZayoGroup ZAYO ... 54 33.66–0.21.62 .65 .72 ...
94.8945.60Zendesk ZEN ...dd80.20–0.19–1.24.29 .56 ...
140.5396.99ZimmerBiomet ZBH .7dd139.20+5.56–1.867.82 8.30.24
128.4178.90Zoetis ZTS .5 44 126.42+3.352.93 3.56 3.95.164
29.2013.04Zuora ZUO ...dd15.05+0.86–.85 –.39 –.29 ...
28.35 10.72Zymeworks ZYME ...dd26.64+1.65 ...–2.67 –3.16 ...NYSEARCA
17.3512.79EmpireStateReal250 FISK 3.0 ...13.83+0.32.39 ... ....105
17.4012.16EmpireStateReal60OGCP 3.0 ...13.83+0.39.39 ... ....105
17.6111.99EmpireStateRealESESBA 3.0 ...14.00+0.58.39 ... ....105
24.4114.58USBrentOilFd BNO ... ...17.62+0.06 ... ... ... ...
37.1522.05USGasolineFd UGA ... ...27.95+0.06 ... ... ... ...
39.8717.74USNatGas UNG ... ...19.77+1.07 ... ... ... ...
16.249.23UnitedStatesOilFd USO ... ...11.46+0.27 ... ... ... ...
11.848.43US12mthNtlGas UNL ... ...8.71+0.21 ... ... ... ...
28.5417.05US12moOilFd USL ... ...20.34+0.24 ... ... ... ...-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