March 16, 2020 BARRON’S M17
New York Stock Exchange Composite List
91.5732.33RymanHospitality RHP10.1^13 37.75–19.902.81 3.38 3.28.95S
140.67100.23SAP SAP 1.1 35 108.35–13.143.11 6.12 6.851.7119
312.94200.39S&PGlobal SPGI 1.1 29 248.10–22.968.6010.41 11.46.67
10.5510.00SCHealth SCPE.UT... ...10.11–0.39 ... ... ... ...
10.259.76SCHealth SCPE ... ...9.89–0.09 ... ... ... ...
10.489.95SCVX SCVX.UT... ...10.10–0.25 ... ... ... ...
51.4223.75Seacor CKH ... 20 27.91–2.161.38 ... ... ...
15.175.26SeacorMarine SMHI ...dd 6.56–0.72–3.95 –2.28 –2.55 ...
15.109.91SFL SFL12.8 ...10.97–1.07.831.00.87 .35
51.7724.82SINOPEC SHI12.3 8 26.14+0.797.37 6.53 6.533.718
15.857.01SITECenters SITC 9.9 24 8.11–3.34.33 .22 .18 .20
74.9956.06SJWGroup SJW 2.1 76 62.21–7.12.822.32 2.47.32
25.1617.72SKTelecom SKM 4.2 16 18.57–1.96 ... ... ... .84
96.3958.30SLGreenRealty SLG 5.4 22 65.92–14.663.10 1.77 1.65.885
18.921.16SMEnergy SM 4.3dd 2.33–1.49–1.66–.65 –.91.05
53.7629.59SPX SPXC ... 22 36.65–6.881.58 2.99 3.25 ...
49.9423.16SPXFLOW FLOW ...dd26.24–8.17–2.231.85 2.39 ...
33.4819.34STAGIndl STAG 6.0 74 24.19–4.64.35 .40 .42 .12
40.9625.00StoreCapital STOR 5.2 22 27.11–4.991.24 1.00 1.10.35
52.5926.88SabineRoyalty SBR 9.3 11 31.84–2.403.02 2.96 3.04.2366
2.381.04SafeBulkers SB ... 25 1.05–0.22.04–.06.30 ...
12.915.78SafeguardSci SFE .0 2 6.31–1.792.64–1.22 –1.991.00
66.7019.40Safehold SAFE 1.2 54 51.14–13.10.891.42 1.82.156
30.4916.33SailPointTechs SAIL ...dd17.67–4.58–.10.02 .10 ...
195.72135.32Salesforce.comCRM ... cc147.78–16.30.153.18 3.95 ...
21.989.38SallyBeauty SBH ... 5 10.79–1.892.26 ...2.35 ...
5.931.97SanJuanBasin SJT 6.7 8 2.32+0.041.44 1.75 2.09.037
9.350.75SandRidgeEnergy SD ...dd 1.06–0.92–12.68.71 .60 ...
2.550.48SandRidgePermian PER53.6 2 .58–0.271.90 2.81 2.32.08
7.903.87SandstormGoldSAND ... 44 3.88–2.44.09 .12 ... ...
27.7517.90SantanderCons SC 4.4 7 19.82–2.992.86 2.77 3.02.22
28.7015.00SaratogaInvt SAR13.9 4 15.85–8.022.63 2.57 2.31.56
34.032.10Sasol SSL20.3dd 3.45–6.39.49 ... ....4079
58.4933.04SaulCenters BFS 5.8 23 36.69–7.811.57 1.75 1.47.53
48.8812.91Schlumberger SLB12.4dd16.16–7.69–7.321.43 1.66.50
24.3815.36SchneiderNatl SNDR 1.4 22 18.07+0.12 ...1.27 1.47.065
51.6528.11SchwabC SCHW2.1 13 33.87–0.262.67 2.48 2.59.18
46.6524.99SchweitzerMaudSWM 6.2 10 28.18–5.682.76 3.47 3.62.44
96.8061.19ScienceApplicatSAIC 2.2 26 68.81–12.613.11 4.09 4.67.37
7.202.38ScorpioBulkersSALT 3.1^4 2.55–0.36.66 .20 .71 .02
40.4515.10ScorpioTankersSTNG 2.0dd20.50+4.10–.97 3.96 4.76.10
125.6975.91ScottsMiracleGroSMG 2.4^12 98.65–19.138.18 ... ... .58
15.736.77ScullyRoyalty SRL ... ...6.85–1.506.91 ... ... ...
28.8513.64SculptorCapMgmt SCU 9.0^11 16.40–5.911.57 3.96 4.16.53
52.7721.83Sea SE ...dd44.51–5.84 ...–1.33–.60 ...
16.556.27SeabridgeGold SA ...dd 6.34–4.66–.26 –.15 –.14 ...
10.180.49SeaDrill SDRL ...dd .73–0.09–12.18–6.47 –4.22 ...
47.1324.13SealedAir SEE 2.5^13 25.50–4.421.69 2.91 3.13.16
36.969.59SeaWorldEnt SEAS ... 11 12.31–8.621.10 2.05 2.22 ...
12.752.84SelectEnergySvcsWTTR ...^71 3.39–1.98.03–.03.12 ...
28.6112.96SelectMedical SEM ... 17 18.99–5.051.10 1.38 1.55 ...
161.8798.16SempraEnergy SRE 3.9^15 106.92–34.957.29 7.16 7.901.045
54.7232.17SensataTechs ST ... 20 34.31–3.731.76 3.48 3.91 ...
75.2142.27SensientTech SXT 3.4^23 45.47–3.491.94 2.67 3.02.39
7.591.68SequansCommsSQNS ...dd 3.97–1.15–1.56–.82 –.37 ...
46.7420.26SeritageGrowth SRG .0dd22.09–8.90–1.77 ... ... .25
52.8938.92ServiceCorp SCI 1.6 24 47.43–4.121.99 2.08 2.28.19
58.7826.98ServiceMaster SERV ...^31 29.50–6.64.941.05 1.12 ...
362.95213.99ServiceNow NOW ... 91 287.67–29.573.18 ...5.54 ...
105.8435.67ShakeShack SHAK ... 62 38.70–13.55.61 .51 .61 ...
21.0813.72ShawCommB SJR 6.0 15 15.06–2.81 ...1.08 1.10.0757
22.709.29ShellMidstreamSHLX15.9 7 11.03–4.071.66 1.55 1.66.46
599.95417.49SherwinWilliamsSHW 1.1 30 499.33–41.6716.49 23.25 25.801.34
40.5922.24ShinhanFin SHG 4.5 2 23.85–2.55 ...5.85 6.111.3575
593.89190.38Shopify SHOP ...dd390.90–81.17 ... .23 .78 ...
48.3429.26Shutterstock SSTK 2.0 60 33.80–4.20.571.46 1.58.17
13.273.16Sibanye-StillwaterSBSW ...dd 5.12–4.27–.33 2.52 2.38 ...
31.4410.40SignetJewelers SIG10.4dd14.18–6.96–12.623.67 3.53.37
24.441.50SilverBowRscsSBOW... 0 2.09–0.559.74 4.86 7.46 ...
16.957.60SilvergateCapital SI ... 7 9.92–4.74 ... .871.24 ...
186.4081.60SimonProperty SPG 9.3 13 89.77–29.29 ... ...6.992.10
88.2555.80SimpsonMfg SSD 1.3 23 69.61–13.032.98 3.41 3.84.23
119.4253.59 SiteOneLandscape SITE ... 42 75.00–24.481.82 2.17 2.55 ...
59.5210.91SixFlags SIX 5.9 8 16.91–4.422.11 1.76 ... .25
44.5024.41SkechersUSA SKX ... 12 26.43–4.65 ...2.51 2.91 ...
37.0317.20SkylineChamp SKY ... 17 18.67–7.99–1.09 ... ... ...
42.0015.90SlackTech WORK...dd19.59–6.83 ...–.20 –.11 ...
55.7934.01Smartsheet SMAR ...dd38.31–4.90–.65 ... ... ...
56.6638.00SmithAO AOS 2.3 19 41.49–1.20 ...2.27 2.54.24
52.2632.41Smith&Nephew SNN 2.1 25 34.40–9.861.38 2.17 2.37.462
128.4398.27Smucker SJM 3.4 19 103.05–6.944.52 8.20 8.24.88
19.769.71Snap SNAP ...dd11.35–1.65–.75 –.53 –.30 ...
174.00116.57SnapOn SNA 3.4 10 126.22–15.5512.41 12.49 13.031.08
41.0420.55SOQUIMICH SQM 3.6 21 22.43–4.87 ...1.26 1.50.1494
6.403.25Sogou SOGO... 18 4.02+0.17 ... .19 .31 ...
19.314.88SolarisOilfield SOI 7.7 3 5.47–4.281.69.82 .95.105
21.6613.91SolarWinds SWI ...cc15.84–1.66.06 .891.02 ...
35.4113.70SonicAutomotive SAH 2.2 6 18.20–7.10 ...2.90 2.99.10
66.5742.32SonocoProducts SON 3.7 16 47.05–3.542.88 3.60 3.69.43
73.8641.91Sony SNE .5 12 56.32–6.806.52 ... ....1828
34.4822.42SoJerseyInd SJI 4.8 29 24.58–3.52.841.54 1.66.295
54.8538.56SouthJerseyIndsUn SJIU 8.9 ...40.56–6.48 ... ... ....9063
71.1050.03Southern SO 4.6 12 53.97–12.904.50 3.18 3.31.62
57.7541.50SouthernUnSeriesASOLN 7.0 ...45.74–8.84 ... ... ....8438
44.8226.14SoCopper SCCO 5.5 15 29.29–5.971.92 2.20 2.23.40
58.8335.61SouthwestAir LUV 1.7 10 41.28–4.454.27 4.04 5.15.18
92.9451.46SouthwestGas SWX 3.9 15 58.41–11.873.94 3.90 4.26.57
4.901.06SouthwesternEnerSWN ... 1 1.77+0.461.65.26 .33 ...
10.319.78SpartanEnergySPAQ ... 79 10.07–0.14.18 ... ... ...
10.7210.05SpartanEnergySPAQ.UT...cc10.64–0.08 ... ... ... ...
1.150.35SpartanEnerWtSPAQ.WT... ... .35–0.26 ... ... ... ...
66.5040.02SpectrumBrands SPB 3.7dd45.94–10.389.31 3.94 4.16.42
88.0061.32Spire SR 3.7 19 66.62–14.733.52 3.90 4.09.6225
94.4731.90SpiritAeroSys SPR .1 7 35.45–11.925.06.184.61.01
58.5513.44SpiritAirlines SAVE ... 3 15.08–7.444.89 4.78 5.67 ...
54.6334.96SpiritRealtyCap SRC 6.5 21 38.68–6.521.81 1.20 1.21.625
161.38110.57Spotify SPOT ...dd131.56–13.58–1.15 –1.27–.45 ...
20.5410.83SpragueRscs SRLP21.9 11 12.20–0.191.10.721.33.6675
10.164.26Sprint S ...dd 8.71–0.23–.48.03 .05 ...
87.2552.31Square SQ ... 76 57.77–15.32 ... .931.31 ...
23.3815.58St.Joe JOE ... 43 19.23–0.29.45 .25 .08 ...
9.500.46StageStores SSI ...dd .54–0.03–3.13–.82 –.72 ...
55.8537.04StandardMotor SMP 2.5 16 40.59–1.452.54 3.44 3.76.25
81.6941.41StandexInt SXI 1.9 13 46.20–14.205.38 ...5.26.22
173.6799.62StanleyBlackDckSWK 2.5 17 109.09–19.126.35 8.95 9.83.69
112.0572.60StanleyBlackDeckUnSWP 6.8 ...79.09–12.66 ... ... ...1.3438
112.0472.65StanleyB&DUn SWT 6.9 ...77.18–10.52 ... ... ...1.3125
31.9420.22Stantec STN 1.7 21 27.36–2.901.31 1.74 1.97.1163
10.257.11StarGroup SGU 6.4 12 7.76–1.06.351.46.94.1258.533.41StarrettA SCX ...^4 3.55–0.83.871.19 1.33 ...
8.933.57Startek SRT ...dd5.67–0.02–.39.26 .51 ...
26.3316.50StarwoodProp STWD10.7^10 17.96–4.421.79 2.12 2.16.48
85.8947.48StateStreet STT 3.5 10 58.86–1.275.38 6.71 7.36.52
14.338.85SteelPartners SPLP ...dd9.54–1.05.16 ... ... ...
23.0211.32Steelcase SCS 4.7 10 12.34–2.961.05 ... ....145
105.8769.33Stepan SCL 1.3^19 82.99–2.834.42 4.41 5.32.275
168.98119.62Steris STE 1.1 30 136.29–20.743.56 ...6.19.37
22.1710.86SterlingBancorp STL 2.2^6 12.58–3.402.03 2.20 2.38.07
44.4928.36StewartInfo STC 3.6 10 33.12–4.763.31 2.75 3.06.30
69.1035.42StifelFinancial SF 1.6^8 42.24–8.025.49 6.04 6.61.17
31.9814.28STMicroelec STM 1.0 19 21.33–4.981.43 1.44 1.80.06
4.650.90StoneMor STON ...dd .98–0.09–1.90 ...–.60 ...
34.4616.47Stoneridge SRI ... 9 18.63–0.732.13.971.36 ...
226.30152.00Stryker SYK 1.4^30 164.30–21.585.48 9.07 9.93.575
21.2215.38StudioCity MSC ... 31 17.25–2.43.56–1.14–.56 ...
57.8638.44SturmRuger RGR 1.6^25 44.95–1.871.82 3.47 4.67.18
24.8913.70SuburbanPropane SPH15.7 12 15.29–3.471.10 1.17 1.32.60
7.564.71SumitomoMits SMFG 5.5^5 5.11–0.78.94 ... ....1655
12.635.23SummitHotelProp INN12.0 9 6.00–2.47.65 .42 .08 .18
25.2212.05SummitMaterialsSUM ... 29 14.73–3.08.52 .891.13 ...
10.050.70SummitMidstreamSMLP37.3dd1.34–0.08–4.84.24 .25.125
173.98114.22SunComms SUI 2.0 83 148.34–21.201.80 1.36 1.60.79
50.1331.08SunLifeFinancial SLF 4.8 10 34.80–7.333.33 4.09 4.47.415
9.402.78SunCokeEnergy SXC 6.5dd3.67–0.35–1.98.48 .47 .06
34.8714.70SuncorEnergy SU 8.6 12 16.24–8.801.40 1.56 2.01.3149
4.451.93SunlandsTech STG ...dd2.36–0.09–.89–2.10 –2.06 ...
20.878.01SunnovaEnergyNOVA ...dd11.15–6.94–4.14 –1.09.14 ...
34.0916.37Sunoco SUN17.4 7 19.00–7.262.82 2.99 3.21.8255
15.037.81SunstoneHotelInv SHO 7.7 18 9.63–0.96.54 .36 .31 .05
52.200.70SuperiorEnergy SPN ...dd1.81–0.64–16.61–3.69 –1.96 ...
6.301.21SuperiorIndsIntl SUP .0dd1.66–0.39–5.10–.35 –.13.09
12.516.00Suzano SUZ 1.5dd6.76–1.83–1.06.13 .60.1125
17.839.95Switch SWCH .9cc12.73–1.43.11 .21 .27.0294
10.199.60SwitchbackEnerSBE.UT ......9.90–0.20 ... ... ... ...
10.129.63SwitchbackEnerA SBE ... ...9.75–0.22 ... ... ... ...
38.1821.65SynchronyFin SYF 3.6 4 24.13–4.125.56 4.00 4.61.22
153.0778.55Synnex SNX 1.7 9 92.36–29.759.7413.95 14.65.40
40.3219.04SynovusFin SNV 6.2 6 21.25–4.333.47 3.35 3.60.33
85.9843.26Sysco SYY 3.8 13 47.07–19.883.20 ... ... .45
26.5715.53Systemax SYX 3.4 13 16.64–1.991.28 1.48 1.691.00T
59.7630.78TALEducation TAL ...cc52.59–3.90.64 .141.01 ...
57.9235.70TCEnergy TRP 5.8 13 42.36–11.673.23 3.13 3.18.6121
44.6528.35TCPipeLines TCP 7.6^9 34.06–4.223.74 3.86 3.70.65
101.0065.10TEConnectivity TEL 2.6 15 70.21–8.485.42 5.17 5.76.46
18.3113.22Tegna TGNA 1.6^13 17.01+0.011.31 2.30 1.80.07
41.8129.48Telus TU 5.3 15 33.43–3.822.19 2.15 2.33.2134
29.2111.11Ternium TX10.0^3 11.98–4.277.97 2.85 3.251.20
36.6522.43TFIIntl TFII 3.2 9 24.97–3.902.56 2.92 3.23.1993
20.3212.79TIMPart TSU 2.6^8 14.59–3.011.90.871.07.1259
64.9547.60TJX TJX 1.8 19 51.57–6.992.67 2.85 3.12.23
21.3013.76TPGREFin TRTX12.3^8 13.99–5.07 ...1.74 1.78.43
18.6311.01TRIPointe TPH ... 8 11.96–3.411.47 1.64 1.81 ...
9.001.41TailoredBrandsTLRD .0^3 2.06–1.511.64 ... ... .18
60.6437.18TaiwanSemi TSM 2.4 24 52.23–2.84 ...2.86 3.19.4171
21.6114.35TakedaPharm TAK 4.3dd14.92–3.10.51–.49 ....4111
25.9613.71TallgrassEnergy TGE 9.8 12 16.60–4.011.42 1.23 1.33.55
31.345.90TalosEnergy TALO ...^6 6.80–5.211.08 1.07 1.30 ...
21.288.01Tanger SKT16.0 10 8.95–2.92.93 .66 .60.3575
36.0614.06Tapestry TPR 8.3 8 16.23–5.472.21 2.17 2.57.3375
43.479.95TargaResourcesTRGP29.2dd12.48–15.38–1.44.03 .51 .91
130.2470.03Target TGT 2.6 16 101.02–4.936.36 6.87 7.46.66
109.4258.00TaroPharm TARO ... 10 65.44–1.167.23 ...7.01 ...
17.145.00TataMotors TTM ...dd6.09–1.68–6.071.08 1.54 ...
54.5026.24TaubmanCtrs TCO 5.6dd48.12–3.573.32 –.30 –.46.675
28.4713.04TaylorMorrisonTMHC ... 6 14.52–7.182.35 3.10 3.61 ...
19.617.64Team TISI ...dd8.42–3.32–1.07.27 .61 ...
28.576.21TechnipFMC FTI 7.3dd7.14–5.46–5.391.29 1.55.13
25.756.96TeckRscsB TECK 1.7 22 8.95–1.56 ...1.45 1.92.0379
5.762.04Teekay TK ...dd2.87–0.01–3.08–.01.12 ...
16.748.76TeekayLNGun TGP 8.1 6 9.41–2.411.59 2.81 2.96.19
25.747.44TeekayTankers TNK ... 16 19.63+5.40 ...7.93 6.86 ...
18.8913.24TejonRanch TRC ... 37 14.90+0.14.40 .01 .02 ...
153.7548.57TeladocHealth TDOC ...dd127.95–7.95–1.38 –1.13–.79 ...
14.195.45Telaria TLRA ...dd6.50–3.41–.20 –.08 ... ...
18.558.53TelecomArgentina TEO11.3dd11.04–0.52 ... .18 .35.2888
398.99225.44TeledyneTech TDY ... 27 292.34–45.2810.73 11.31 12.23 ...
398.65271.56Teleflex TFX .4 33 318.42–28.509.8012.64 14.94.34
14.689.00TelefonicaBras VIV 6.4 15 10.94–1.26.78 .83 .92.0322
9.014.20Telefonica TEF 7.6 22 4.53–1.25.19 .69 .72.2219
31.4820.73TelekmIndonesia TLK 2.7 16 22.97–2.821.28 ... ....7724
34.1214.05Telephone&Data TDS 4.0 17 16.86–2.58 ... .90 .74 .17
100.3949.70TempurSealy TPX ... 16 55.11–18.893.42 5.59 6.60 ...
30.3210.23Tenaris TS 4.7 8 11.38–5.081.48 1.14 1.44.26
19.9710.90TencentMusic TME ... 65 11.40–0.67.18 .35 .39 ...
39.3715.07TenetHealthcare THC ...dd18.58–7.27–2.243.00 3.43 ...
87.0653.53Tennant TNC 1.5 24 59.24–12.202.48 3.85 4.34.22
28.394.65Tenneco TEN ...dd5.50–0.77 ...2.72 3.41 ...
48.4318.28Teradata TDC ...dd21.39+0.09–.18 1.20 1.68 ...
34.6714.50Terex TEX 3.0 22 16.00–2.85.762.02 2.36.12
62.3140.89TerrenoRealty TRNO 2.2 59 50.15–8.09.85 .80 .90 .27
2.660.36TetraTech TTI ...dd .42–0.59–1.17 ... ... ...
17.136.07TevaPharm TEVA ...dd8.40–1.90–.91 2.46 2.63 ...
915.66390.00TexasPacLand TPL 2.3 11 436.90–185.1041.09 38.40 45.686.00
11.755.50Textainer TGH ... 7 7.00–0.71.99 .701.15 ...
58.0024.34Textron TXT .3 8 29.12–6.853.50 3.56 4.06.02
342.26253.22ThermoFisherSciTMO .3 33 300.12–11.059.17 ... ... .22
27.7312.98Thermon THR ... 25 16.03–2.22.69 .951.24 ...
11.956.81ThirdPointReinsTPRE ... 3 7.47–1.172.18 1.25 1.60 ...
82.5055.60ThomsonReuters TRI 2.4 20 64.55–10.323.12 1.93 2.15.38
89.4542.05ThorIndustries THO 3.2 13 49.87–20.172.47 ...6.38.40
12.566.003DSystems DDD ...dd6.50–2.00–.61.05 .13 ...
219.75130.343M MMM 4.2 18 141.68–11.977.81 9.4610.081.47
25.115.79Tidewater TDW ...dd6.68–5.28–3.71–.59 –.10 ...
4.350.60TidewaterWtATDW.WTA ...... .65–0.95 ... ... ... ...
3.900.53TidewaterWtBTDW.WTB ...... .53–0.82 ... ... ... ...
134.4278.60Tiffany TIF 1.8 29 127.94–4.764.75 4.59 4.74.58
12.754.27Tilly's TLYS .0 7 5.10–0.72 ... .76 .791.00
58.7831.40Timken TKR 3.2 7 34.60–6.614.71 4.53 4.88.28
11.953.44TimkenSteel TMST ...dd3.78–1.28–2.46–.37.17 ...
7.251.35TItanIntl TWI 1.1dd1.86+0.19–.84 –.13.14.005
49.3125.09TollBros TOL 1.6 7 26.85–10.124.03 ...4.44.11
38.4829.89TootsieRoll TR 1.0 36 34.42+0.97 ... .68 .74 .09
125.6661.55TopBuild BLD ... 14 79.55–27.155.56 6.56 7.40 ...
84.2657.55Toro TTC 1.4 27 69.97–5.64.653.39 3.76.25
59.5536.15TorontoDomBk TD 5.5 9 43.42–5.364.71 4.94 5.16.5928
10.089.61TortoiseAcqn SHLL ...cc 9.85–0.22 ... ... ... ...
10.389.95TortoiseAcqnSHLL.UT ......10.05–0.11 ... ... ... ...
0.750.24TortoiseAcqnWtSHLL.WT ...... .24–0.11 ... ... ... ...58.8228.44Total TOT ...^7 31.22–11.094.20 3.70 4.68 ...
10.344.10TownsquareMedia TSQ 6.4dd 4.72–3.05–1.751.05 1.26.075
145.41111.48ToyotaMotor TM 3.1 7 116.23–10.8811.73 14.71 15.631.8299
118.1080.66TraneTech TT 2.0 18 103.44–9.095.41 ...6.12.53
8.504.28Transalta TAC 2.6 34 4.95–2.51.14–.17 –.17.0301
41.5022.85TrancntlRlty TCI ... 2 25.50–7.0820.71 ... ... ...
673.51390.02TransDigm TDG .0 32 414.72–88.3913.84 20.91 24.1932.50
9.791.13Transocean RIG ...dd 1.55–0.89–2.05–.83 –.56 ...
16.074.57TransportadGas TGS ... 2 4.78–0.94 ... .37 .49 ...
101.1663.37TransUnion TRU .4 41 75.04–13.171.81 3.17 ....075
155.0999.19Travelers TRV 3.1 11 107.45–17.399.9210.34 11.23.82
10.544.40TrecoraResourcesTREC ...dd 5.34+0.54–.61.27 .46 ...
23.4811.31Tredegar TG 3.7 6 13.00–3.26.75 .911.11.12
67.8833.50TreeHouseFoods THS ...dd38.06–1.60–6.422.50 2.76 ...
111.8557.55Trex TREX ... 32 80.17–22.912.47 2.95 3.43 ...
10.7910.00TrineAcqnUn TRNE.UT...cc10.79+0.19 ... ... ... ...
10.159.61TrineAcqn TRNE ...cc 9.80–0.26 ... ... ... ...
1.130.61TrineAcqnWt TRNE.WT... ... .91–0.12 ... ... ... ...
76.9244.81TriNet TNET ... 16 47.09–6.772.99 3.66 4.25 ...
24.6415.22TrinityIndustries TRN 4.2 17 17.90–2.351.07 ... ... .19
50.1414.16Trinseo TSE 9.5 8 16.86–3.302.28 2.46 3.58.40
27.6412.66Triple-SMgmt GTS .0 4 15.59+0.103.97 2.80 3.30.00
17.177.35TriplePtVent TPVG16.8 7 8.59–4.051.28 1.61 1.63.36
40.8121.52TritonIntl TRTN 8.6 5 24.17–8.454.54 4.43 5.16.52
29.386.42TriumphGroup TGI 1.8dd 9.08–7.07–6.472.47 3.32.04
15.504.70Tronox TROX 5.2dd 5.36–1.63–.78 1.07 1.68.07
25.7512.02TrueBlue TBI ... 8 12.99–1.351.61 1.64 1.79 ...
56.9228.94TruistFinl TFC 5.3 9 33.83–6.843.71 4.12 4.51.45
4.661.95TsakosEnergy TNP 8.1dd 2.47+0.26–1.53.071.39.05
31.046.97TufinSoftware TUFN ...dd 7.24–2.87–1.04–.83 –.70 ...
27.431.61Tupperware TUP .0 8 2.05–0.55.251.46 2.08.27
6.314.60TurkcellIletism TKC 4.8 11 5.35–0.42.66 .75 ....0395
57.0616.90TurningPoint TPB 1.1 28 18.95–5.01.692.05 2.51.05
1.810.40TurquoiseHill TRQ ...dd .43–0.07.20 .15 ... ...
20.377.90TutorPerini TPC ...dd 8.33–5.24–7.721.81 2.08 ...
151.0073.72Twilio TWLO ...dd79.99–21.78 ...–.17.19 ...
33.9815.74TwinRiver TRWH2.4 11 16.55–6.131.46 1.91 2.23.10
45.8626.40Twitter TWTR ... 16 29.29–4.171.87.871.02 ...
15.859.07TwoHarbors TWO16.6 12 10.05–3.51.931.45 1.55.40
340.80196.88TylerTech TYL ... 79 287.13–34.523.65 5.67 6.25 ...
94.2449.23TysonFoods TSN 3.2 10 52.51–12.145.52 6.26 7.24.42U
13.558.17UBSGroup UBS 8.0 8 9.07–1.391.17 1.22 1.44.73
51.2540.35UDR UDR 3.1^71 44.66–3.65.63 ... .24.3425
56.4929.14UGI UGI 4.0 15 32.23–4.401.41 2.69 2.90.325
16.6410.95UMHProp UMH 5.3 cc13.51–1.77.06–.24 –.09.18
65.7649.00Unitil UTL 2.7 19 55.43–5.482.97 2.41 2.60.375
19.006.92USACompressionUSAC24.2dd 8.68–3.72–2.15–.03.05.525
51.2123.91USCellular USM ... 19 27.44–2.61 ...1.49 1.33 ...
11.953.71USDPartners USDP34.9^19 4.20–4.10.22 .971.07.37
43.1018.22USFoods USFD ... 11 19.68–11.621.75 2.73 3.01 ...
148.4880.00USPhysTherapyUSPH 1.4 37 90.86–13.912.45 3.06 3.27.32
18.721.13USSilica SLCA 6.3dd 1.26–2.02–4.49 –1.37–.91.02
8.752.89USXpress USX ...dd 3.56–0.47 ... .16 ... ...
47.0821.13Uber UBER ...dd22.60–9.08–6.81 –1.98 –1.20 ...
199.91107.22Ubiquiti UI 1.0 25 122.92–20.324.51 5.66 6.28.30
7.262.61UltraparPart UGP 2.8 36 3.29–0.40.09 .26 .31.0546
27.729.59UnderArmourA UAA ... 53 10.81–1.82.20 .14 .32 ...
24.558.67UnderArmourC UA ... 47 9.48–1.66.20 .22 .32 ...
27.8513.91Unifi UFI ... 81 15.45–3.62.13 ... .98 ...
217.90136.13Unifirst UNF .6 17 169.72–15.079.33 8.09 8.66.25
63.6246.20Unilever UN 3.2 12 48.47–7.432.41 3.00 3.16.4517
64.8447.00Unilever UL 3.6 12 49.97–7.222.41 3.02 3.23.4517
188.96125.00UnionPacific UNP 2.7 17 143.85–12.248.38 9.1710.38.97
18.136.39Unisys UIS ...dd 9.38–3.31–.31 1.87 2.56 ...
16.250.15Unit UNT ...dd .28–0.03–.87.951.45 ...
2.851.82UnitedMicro UMC 2.8 45 2.35–0.15.13 .16 .24.0938
14.135.00UnitedNatFoodsUNFI ...dd 5.72–0.13–5.56 ... ... ...
125.3182.00UPSB UPS 4.3 18 94.23+0.235.11 7.79 8.491.01
170.0483.00UnitedRentals URI ... 6 91.01–24.6615.11 20.21 22.02 ...
61.1131.02USBancorp USB 4.5 9 37.10–5.354.16 4.28 4.52.42
20.544.92USSteel X .7dd 5.42–1.66–3.67 –1.67–.34.01
158.4492.80UnitedTech UTX 2.8 16 105.40–21.086.41 ... ....735
306.71208.07UnitedHealth UNH 1.6 19 272.04–11.8314.33 16.48 18.951.08
24.7710.03Univar UNVR ...dd11.27–3.77–.61 1.48 1.77 ...
63.1839.63Universal UVV 7.2 12 42.42–7.114.11 2.03 2.40.76
132.4170.53UniversalHealth UHT 3.2 61 84.49–27.001.38 2.49 2.48.685
157.7997.58UniversalHealthB UHS .8 12 105.09–20.88 ...10.67 11.63.20
32.4617.59UnivInsurance UVE 3.2 16 20.16–2.241.36 3.20 3.60.16
9.762.85UnvlTechInst UTI ...dd 4.63–2.47–.52.14 .09 ...
38.0013.56UnumGroup UNM 7.4 3 15.51–5.145.24 5.76 6.21.285
21.7413.19UrbanEdgeProp UE 6.3 16 13.95–3.04.92 .47 .49 .22
19.8712.00UrstadtBiddle UBP 7.6 24 13.16–3.45.58 ... .94 .25
24.8814.05UrstadtPropA UBA 6.7 31 16.70–3.95.58 .88 ... .28
93.6458.30UsanaHealth USNA ... 14 62.23–11.804.41 4.72 5.68 ...V
10.186.12VEREIT VER 7.8dd 7.04–1.84–.37.25 .34.1375
100.2553.19VF VFC 3.2 18 59.54–10.593.15 ...3.64.48
28.7515.80VICIProp VICI 6.8^14 17.60–6.621.24 1.62 1.78.2975
6.862.30VOCEnergy VOC27.4 3 2.41–1.11.712.05 1.58.11
2.751.22VaalcoEnergy EGY ...^32 1.25–0.48.04 .27 .60 ...
255.37125.00VailResorts MTN 4.1 23 169.84–26.747.32 ... ...1.76
18.400.47Valaris VAL ...dd .82–1.50–1.14 –4.86 –2.84 ...
14.196.61Vale VALE ...dd 8.70–0.83–.33 1.54 ... ...
101.9941.75ValeroEnergy VLO 7.9^9 49.90–13.195.84 ...7.99.98
3.170.80Valhi VHI 9.2 6 .87–0.38.14 .41 .25 .02
154.8688.13ValmontInds VMI 1.8^14 99.36–16.607.06 7.94 9.11.45
23.9015.68Valvoline VVV 2.7 14 16.88–1.951.10 ...1.59.113
24.636.86Vapotherm VAPO ...dd12.54+2.30–2.74 –2.35 –2.19 ...
150.06102.64VarianMed VAR ... 35 113.14–11.173.18 5.05 6.07 ...
14.427.92VectorGroup VGR 7.0 18 11.44–0.13.63 .53 .61.20
59.2425.63Vectrus VEC ... 13 40.23–10.152.99 3.70 4.62 ...
11.184.11Vedanta VEDL 4.4 4 4.54–1.361.09 1.45 1.64.1078
176.90120.38VeevaSystemsVEEV ... 73 138.40–7.85 ...2.52 3.04 ...
14.906.65VelocityFinl VEL ... 13 9.01–3.77 ...1.52 1.75 ...
7.241.80VenatorMaterialsVNTR ...dd 2.02–0.46–1.64.26 ... ...
75.4025.90Ventas VTR 9.5 28 33.33–16.291.17.47 .47.7925
29.427.36Veoneer VNE ...dd 8.95–1.13–4.92 –3.79 –2.65 ...
28.995.85Veritiv VRTV ...dd 7.25–1.64–1.84 –1.00–.15 ...
62.2250.75Verizon VZ 4.5 12 54.17–2.704.65 4.95 5.13.615
27.482.87VermilionEnergy VET59.5 22 3.50–4.24.16–.24.03.1742
23.359.61Verso VRS ... 5 13.12–2.642.74 2.09 3.38 ...
13.758.05Vertiv VRT ...dd 8.90–1.10 ... .861.14 ...
14.768.25VertivUn VERT.UT...cc 9.41–1.79.06 ... ... ...
3.861.07VertivWt VRT.WT... ...2.18–0.82 ... ... ... ...
72.2728.11Viad VVI 1.3 30 29.80–13.131.02 3.33 2.99.10
27.633.82VinceHolding VNCE ... 28 5.86–3.26–.17.24 .08 ...17.856.17Vipshop VIPS ...^17 14.25–2.26 ...8.5110.47 ...
42.496.90VirginGalactic SPCE ...dd14.69–6.98–1.09–.53 –.38 ...
51.947.30VirginGalacticUnSPCE.UT ...cc17.15–8.81 ... ... ... ...
28.200.65VirginGalacticWtSPCE.WT ......8.07–5.03 ... ... ... ...
214.17151.54Visa V .7 33 175.83–8.535.32 ...7.16.30
23.2512.59Vishay VSH 2.6 13 14.45–3.50 ...1.03 1.36.095
41.9019.70VishayPrecision VPG ... 14 22.47–4.31 ...1.57 1.86 ...
11.032.31VistaOil&Gas VIST ... 33 3.45–2.60–.53 ...2.26 ...
10.424.29VistaOutdoor VSTO ...dd5.47–0.81–11.27.20 .38 ...
27.9614.27VistraEnergy VST 3.5 8 15.49–5.041.86 2.18 2.16.135
2.560.71VistraEnergyWtVST.WTA ......1.13+0.03 ... ... ... ...
32.009.26VivintSmartHomeVVNT ...cc22.22–4.32 ...–1.95 –1.60 ...
3.340.37VivintSmartHmWtVVNT.WT ......2.40–0.60 ... ... ... ...
12.994.67VivintSolar VSLR ...dd6.20–4.58–.84 –.41 ... ...
206.8096.38VMware VMW ... 7 107.88–9.25 ...6.63 7.62 ...
35.7317.90VoceraComm VCRA ...dd23.62–1.42–.57.26 .44 ...
70.4540.49VornadoRealty VNO 6.0 3 44.23–8.1216.211.43.88 .66
2.451.00voxeljet VJET ...dd1.07–0.39–.52–1.43 –1.13 ...
63.8138.47VoyaFinancial VOYA 1.4 8 44.06–8.03–2.584.90 6.47.15
152.49102.29VulcanMatls VMC 1.2 24 109.77–17.674.63 5.53 6.42.34W
146.68129.75WABCO WBC ... 28 133.75–0.054.78 7.84 7.97 ...
7.181.24W&TOffshore WTI ... 3 1.42–0.58.52 .28 .09 ...
105.6475.88WECEnergy WEC 2.5 28 99.42–5.303.58 3.74 3.99.6325
236.52110.01WEX WEX ... 60 135.30–30.302.2610.36 ... ...
75.8650.17WNS WNS ... 25 55.55–9.072.10 2.81 3.33 ...
93.6260.00W.P.Carey WPC 5.6 42 73.88–8.731.78 3.29 2.131.038
70.8033.97WPP WPP10.2 13 37.06–9.693.18 5.84 6.182.4006
15.333.08WPXEnergy WPX ...^7 4.50–2.00.61 .59 .68 ...
16.707.80WabashNationalWNC 3.7 5 8.69–1.921.62 1.23 1.50.08
81.7550.54Wabtec WAB .9 33 54.95–6.571.84 ...5.14.12
19.189.87Waddell&ReedFinWDR 8.4 8 11.88–1.671.57 1.52 1.39.25
79.7449.29Walker&Dunlop WD 2.7 10 53.25–12.405.45 6.06 6.41.36
125.3896.53Walmart WMT 1.9 22 114.10–3.135.19 5.12 5.44.54
33.4911.39WarriorMetCoal HCC 1.5 2 13.64–3.155.86 3.37 3.71.05
5.721.27WashingtonPrimeWPG29.4dd1.70–0.63–.05 –.38 –.38.125
32.2222.73WashingtonREITWRE 4.5 49 26.61–1.364.75 –.23 –.18.30
105.1781.78WasteConnectionsWCN .8 41 88.73–12.002.15 ... ....185
126.7997.36WasteMgt WM 2.1 27 105.32–11.813.91 4.60 4.97.545
255.21166.14Waters WAT ... 21 184.48–15.528.69 9.3710.20 ...
186.87136.45Watsco WSO 3.9 26 162.58–18.45 ...6.73 7.011.60
181.50139.54WatscoB WSO.B4.0^25 159.07–20.92 ...6.73 7.011.60
114.4576.15WattsWater WTS 1.1 23 87.20–7.72 ...4.32 4.70.23
173.7232.51Wayfair W ...dd39.00–19.67 ...–9.08 –7.57 ...
56.7125.50WebsterFin WBS 5.4 7 29.87–4.404.06 3.82 3.79.40
12.071.28Weidai WEI ... 1 1.34–0.33.726.66 1.76 ...
32.1719.90WeingartenRealty WRI 7.0 9 22.52–4.712.44.931.00.395
42.6132.44WeisMarkets WMK 3.4 15 36.95–1.202.53 2.45 2.55.31
19.816.00Welbilt WBT ... 17 6.82–4.55.39 .70 ... ...
54.7527.12WellsFargo WFC 6.6 8 30.89–6.204.05 3.99 4.45.51
93.1739.94Welltower WELL 6.8 43 51.28–22.683.05 1.93 1.96.87
61.3222.52WescoIntl WCC ... 5 25.48–8.34 ...5.39 5.79 ...
176.66103.05WestPharmSvcsWST .4^46 146.11–3.843.21 3.52 3.98.16
58.9427.18WestAllianceBcp WAL 3.1 7 31.87–7.744.84 4.97 5.37.25
11.337.21WesternAssetMortWMC15.9 6 7.80–2.491.37 1.23 1.25.31
35.755.00WesternMidstrmWES42.6 4 5.80–5.261.59 2.13 2.30.622
28.4517.93WesternUnion WU 4.1 9 22.13–0.222.46 1.98 2.18.225
78.0831.31WestlakeChem WLK 3.1 10 33.89–17.243.25 3.24 3.95.2625
26.4814.28WestlakeChemPtrsWLKP12.4 8 14.81–5.761.77 2.05 2.19.4714
20.5610.59WestpacBankingWBK10.3 9 11.63–2.431.38 1.24 1.35.551
44.3921.86WestRock WRK 7.2 8 25.87–4.213.33 3.33 3.54.465
37.7317.40Westwood WHG 8.3 30 20.65–1.49.701.00 1.00.43
31.5818.20Weyerhaeuser WY 6.2dd21.92–4.68–.10.65 .81 .34
34.0019.73WheatonPrecMetWPM 1.7cc24.11–6.41.19 ... ....10
163.6499.61Whirlpool WHR 4.2 6 115.43–5.6918.45 16.29 17.811.20
1168.21814.28WhiteMtnIns WTM .1 6 836.15–175.00130.2715.00 18.001.00
14.658.76WhitestoneREITWSR11.5 17 9.91–2.79.571.94 2.05.095
30.940.68WhitingPetrol WLL ...dd1.30–0.03–2.64 –2.31 –2.15 ...
9.872.95WideOpenWestWOW ... 9 3.83–1.36.45 .59 .65 ...
50.0531.88WileyA JW.A 3.6 15 37.93–1.35 ...2.48 3.08.34
49.4130.44WileyB JW.B 3.6 15 37.69–1.27 ...2.48 3.08.34
29.5513.17Williams WMB10.1 23 15.81–1.64.701.04 1.14.40
77.0041.08Williams-SonomaWSM 4.2 11 45.42–14.734.05 ... ... .48
63.4528.16Winnebago WGO 1.3 10 32.99–13.133.52 4.16 4.49.11
4.632.82Wipro WIT ... 13 3.06–0.45.21 ... ... ...
37.5819.73WolverineWwideWWW 1.9 15 20.96–3.941.44 ...2.60.10
40.2019.06WooriFin WF ...^3 20.73–2.79 ...6.72 6.83 ...
64.1128.59Workiva WK ...dd29.80–11.36–1.04–.68 –.37 ...
44.3720.49WorldFuelSvcs INT 1.7 9 23.39–4.242.69 2.86 3.13.10
100.4531.05WWEnt WWE 1.3 42 35.86–6.84 ...1.65 1.85.12
44.6921.96WorthingtonIndsWOR 3.8 13 25.04–5.582.61 2.78 4.16.24
53.1322.13WyndhamDestWYND6.3 6 31.64–6.295.48 6.13 6.74.50
63.6632.71WyndhamHtls WH 3.3 24 39.06–9.641.62 3.41 3.77.32XYZ
6.870.80XFinancial XYF ... 1 .80–0.51.93 .911.11 ...
100.1847.46XPOLogistics XPO ... 17 61.84–3.933.57 ... ... ...
23.339.76XeniaHotels XHR10.1 22 10.93–4.12.49 .76 .55.275
39.4722.07Xerox XRX 4.2 8 23.96–7.335.80 3.65 3.82.25
5.062.50XinyuanRealEst XIN14.6 2 2.68–0.291.15 1.40 1.42.10
89.3461.00Xylem XYL 1.4 33 72.12–9.102.21 3.04 3.44.26
38.6120.50Yeti YETI ... 39 22.88–3.97.581.38 1.61 ...
18.734.28YPF YPF 4.9dd4.50–2.80 ... ... ....1396
4.941.78YamanaGold AUY 1.8 11 2.71–1.54.24 .15 .16.0125
40.9919.29Yelp YELP ...^43 23.54–5.40.52 .90 ... ...
23.3211.77Yext YEXT ...dd13.36–1.05–1.09–.47 –.32 ...
17.443.82YirenDigital YRD ... 2 4.06–0.012.3915.69 20.07 ...
29.5012.01Youdao DAO ...dd19.69–3.31 ...–5.84–.82 ...
119.7274.61YumBrands YUM 2.4 19 78.46–10.944.14 3.95 4.47.47
50.7438.38YumChina YUMC 1.2 23 41.73–0.841.89.942.01.12
28.0617.12ZTOExpress ZTO ... 30 25.60–1.00.886.36 7.53 ...
94.8957.94Zendesk ZEN ...dd64.43–7.12–1.53.43 ... ...
161.1193.94ZimmerBiomet ZBH 1.0 18 97.80–26.305.47 8.25 8.94.24
146.2695.75Zoetis ZTS .6 40 125.48–11.573.11 3.97 4.49.20
24.436.21Zuora ZUO ...dd7.69–3.80 ...–.27 –.07 ...
52.7514.44Zymeworks ZYME ...dd28.97–9.15–3.83 –4.58 –4.83 ...NYSEARCA
15.898.35EmpireStateReal250FISK 4.3 ...9.67–2.43 ... ... ....105
16.408.77EmpireStateReal60OGCP 4.6 ...9.20–3.04 ... ... ....105
16.038.67EmpireStateRealESESBA 4.3...9.88–1.87 ... ... ....105
21.9810.52USBrentOilFd BNO ......11.26–3.48 ... ... ... ...
33.8215.12USGasolineFd UGA ......16.11–8.27 ... ... ... ...
25.2612.98USNatGas UNG ... ...14.75+1.43 ... ... ... ...
13.866.43UnitedStatesOilFd USO ......6.96–1.77 ... ... ... ...
11.047.10US12mthNtlGas UNL ... ...7.84+0.59 ... ... ... ...
24.4213.45US12moOilFd USL ......14.70–2.36 ... ... ... ...-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 YearYearAmtFor personal,non-commercial use only.