U ▼
↬
AA Alcoa
BofA/Merrill
$25 $20
A Agilent
$76
$45 $31
$78 $87
AAL American Airlines
$42 $39
AAP Advance Auto
$177 $200
AAPL Apple
$230 $240
$220 $230
$180 $210
$190 $180
$225 $230
ABB ABB Ltd
ABBV AbbVie
$107 $106
ABC AmerisourceBergen
ABEV AmBev
ABT Abbott Labs
$81 $90
$73 $81
ACB Aurora Cannabis
ACC American Campus Communities
ACH Alum. Corp China
ACIA Acacia Communications
ACN Accenture
ACRE Ares Commercial Real Estate
ADBE Adobe Systems
$312 $323
ADI Analog Devices
$125
ADMS Adamas Pharmaceuticals
$39
ADNT Adient
ADPT Adaptive Biotechnologies
$45
ADS Alliance Data
$290
ADSK Autodesk
$149 $169
ADSW Advanced Disposal
$27
ADT ADT
$11
$16
AEG AEGON N.V.
AEO American Eagle
AEP American Electric
$93 $98
$76 $78
AES AES
AFYA Afya
AGCO AGCO Corp
AGR AVANGRID
$53 $52.50
$54 $53
AGS PlayAGS
$23.50
AIG American Intl
$50 $56
$46 $53
AKS AK Steel
$2 $1
AL Air Lease
ALB Albemarle
$115
ALEC Alector
$26
ALGN Align Tech
$420
ALK Alaska Air
$70 $62
$63 $71
ALKS Alkermes
$56
ALL Allstate
$113 $110
ALLY Ally Financial
ALRM Alarm.com
$67 $78
ALSN Allison Transmission
AMAT Applied Materials
$45 $52
$80
AMBA Ambarella
$36 $42
$42
AMD Advanced Micro
$35 $40
$18 $15
AMED Amedisys
$88 $97
AMG Affiliated Managers
$97 $85
$113 $97
$155 $130
AMT American Tower
$172 $208
AMTD TD Ameritrade
AMZN Amazon
$2300 $2350
$2100 $2300
$2000 $2100
AN AutoNation
$59 $55
ANDX Andeavor Logistics LP
ANET Arista Networks
APD Air Products
APH Amphenol
$103 $107
APY Apergy
$51 $40
$42 $46
$40
AQN Algonquin Power & Utilities
ARCB ArcBest
$45 $34
$38 $42
ARLO Arlo Technologies
$5 $3.50
$24
ARMK Aramark
$49
ARW Arrow Elec
ASB Assoc Banc-Corp
ASGN On Assignment
$84
ASR Grupo Aeroportuario Del Sureste
$218
ATH Athene Holding
$67
ATHN athenaHealth
ATI Allegheny Tech
ATO Atmos Energy
ATR AptarGroup
$87 $100
ATVI Activision Blizzard
$54 $56
$58 $54
$77 $68
AVB AvalonBay
AVGO Broadcom
$240
$340
AVH Avianca Holdings
AVLR Avalara
$98 $100
$50 $42
$55
AVT Avnet
AVTR Avantor
$22
AVY Avery Dennison
AWI Armstrong World Industries
AWK American Water Works
AXL American Axle
$15 $20
AXNX Axonics Modulation
$30 $35
$23
AXP American Express
$145
$108 $122
$125 $115
AXTA Axalta Coating Systems
AYR Aircastle
$20
AYX Alteryx
$126 $140
$90 $105
$72 $90
$54 $72
AZO AutoZone
AZPN Aspen Tech
$130 $136
$116
BA Boeing
$480 $420
BABA Alibaba
$221 $215
BAH Booz Allen Hamilton
BANC Banc of California
BBBY Bed Bath & Beyond
$11 $21
BBT BB&T Corp
BBY Best Buy
BCC Boise Cascade
BCRX BioCryst Pharma
BCS Barclays PLC
BDN Brandywine Realty
$17 $16.50
BE Bloom Energy
$19
BEN Franklin Resources
BERY Berry Global
BFAM Bright Horizons
$115 $123
$118
BGNE BeiGene
$200
BHF Brighthouse Financial
$47 $45
$47
BHGE Baker Hughes
$37 $27
BHP BHP Group
BIG Big Lots
BIIB Biogen
BILI BiliBili
$13 $15.30
BJ BJ’s Wholesale
$30
BK BNY Mellon
BKH Black Hills Corp
$69
BKNG Booking Holdings
$2400 $2130
$2300 $2400
$2150 $2300
BKU BankUnited
BLK BlackRock
$490 $498
$525 $478
BLKB Blackbaud
$70 $80
BLMN Bloomin’ Brands
$17
BMO Bank of Montreal
BMS Bemis
BPMP BP Midstream
BRC Brady
BRFS BRF SA
BRKR Bruker
$44 $52
BSIG BrightSphere Investment Group
BT BT Group plc
BUD Anheuser-Busch InBev
BURL Burlington Stores
$180 $190
BWA BorgWarner
BWXT BWX Technologies
$52
$70 $58
BXG Bluegreen Vacations
BXP Boston Properties
BY Byline Bancorp
BYND Beyond Meat
$85 $101
CAAP Corporacion America Airports
CAG Conagra
CAH Cardinal Health
CAKE Cheesecake Factory
$51 $46
$56 $50
CARA Cara Therapeutics
CAT Caterpillar
$156
CB Chubb
$168 $171
CBD Co. Brasileira
CBRE CB Richard Ellis
CBS CBS
$58 $63
CBSH Commerce Bancshares
CCI Crown Castle
$133 $151
$119 $133
CCK Crown
CCL Carnival
$78
CDEV Centennial Resource Development
CDLX Cardlytics
$22 $32
CDW CDW
$140
CENTA Central Garden & Pet
$44
CEPU Central Puerto
CERN Cerner
CF CF Industries
$50 $38
CFG Citizens Financial Group
CFR Cullen/Frost
$102 $87
CFX Colfax
CG Carlyle Group
$23 $20
CGC Canopy Growth
CHD Church & Dwight
$58 $66
CHE Chemed
$390
CHH Choice Hotels
CHK Chesapeake Energy
CHNG Change Healthcare
CHRA Charah Solutions
$7
CHRW C.H. Robinson
CHS Chico’s FAS
$6.50 $4
CHTR Charter Comm
$425 $450
CHU China Unicom
CHWY Chewy
CIEN Ciena
CJ C&J Energy
$28 $20
CLB Core Labs
$63
CLDR Cloudera
$22 $18
CLVS Clovis Oncology
CLX Clorox
$165 $154
$150 $170
CMA Comerica
$85 $71
CMC Commercial Metals
$18 $13
CME CME Group
CMG Chipotle Mexican Grill
$340 $400
CMI Cummins
CMS CMS Energy
$60
CNI Canadian Nat’l Rail
CNI Canadian Natl Rail
CNP CenterPoint
COF Capital One
$120 $106
COG Cabot Oil & Gas
COLD Americold Realty Trust
$37 $42.50
COLM Columbia Sportswear
$112 $130
CONE CyrusOne
COP ConocoPhillips
$75
COTY Coty
$12
$16 $10
COUP Coupa Software
$125 $140
$120
CPA Copa Holdings
CPAC Cementos Pacasmayo
CPB Campbell Soup
$32 $36
CPE Callon Petroleum
$19 $16
CPS Cooper-Standard
$63 $40
$90 $77
CRC California Resources Corp
CRM Salesforce
$181 $200
$161 $181
CRMT America’s Car-Mart
$102 $110
CRON Cronos Group
CRTX Cortexyme
$28
CRUS Cirrus Logic
$40 $46
CRWD CrowdStrike
$89 $103
CSGP CoStar Group
$460 $550
$429 $460
CSII Cardiovascular Systems
$51 $42
CSOD Cornerstone OnDemand
$62 $68
CSU Capital Senior
CTAS Cintas
$261 $287
CTK CooTek
CTL CenturyLink
$14
CTSH Cognizant Tech
$71 $57
$81 $68
CTST CannTrust
CTXS Citrix Systems
$123 $116
CUBE CubeSmart
CUK Carnival plc
CVE Cenovus Energy
CVIA Covia Holdings
$4 $1.50
CVNA Carvana
$82 $86
$60 $72
CVS CVS Health
$82 $74
CVX Chevron
$135 $140
CW Curtiss-Wright
$135
$150 $135
CWEN Clearway Energy
CWH Camping World
CWK Cushman & Wakefield
CXO Concho Resources
$145 $136
CYBR CyberArk
CZR Caesars Entertainment
D Dominion Energy
$79 $80
$71 $69
DAL Delta Air Lines
$55 $59
DAN Dana Inc
DATA Tableau Software
$152 $160
$145 $152
$130 $140
DB Deutsche Bank
DBVT DBV Technologies
DBX Dropbox
$33
$31
DCP DCP Midstream
$44 $46
DDS Dillard’s
$55 $64
DE Deere
$170
$163 $173
$159
DECK Deckers Outdoor
$180 $200
$134 $150
DEI Douglas Emmett
DELL Dell
DFIN Donnelley Financial
DFS Discover Financial Services
DG Dollar General
$120 $133
DGX Quest Diagnostics
DIS Walt Disney
$144 $168
$144
DK Delek US Holdings
DLPH Delphi Technologies
DO Diamond Offshore
$5
DOW Dow
DRE Duke Realty
DRI Darden Restaurants
DTE DTE Energy
$101 $105
DUK Duke Energy
DWDP DowDuPont
$44 $40
DXC DXC Technology
$75 $64
DXCM Dexcom
$100
EA Electronic Arts
$118 $100
$110
$113 $95
E Eni S.p.A.
EBAY eBay
$34 $38
$33 $34
ECA Encana
ECL Ecolab
$178 $200
$123
ED Con Edison
$96 $94
$87 $83
EE El Paso Electric
$49 $55
EEX Emerald Expositions Events
EFX Equifax
EGHT 8×8
$25 $28
EGN Energen
EGO Eldorado Gold
EIDX Eidos Therapeutics
EIX Edison
$63 $65
ELAN Elanco Animal Health
$36
$34
ELLI Ellie Mae
$115 $85
ENB Enbridge
ENBL Enable Midstream Partners
$20 $18
ENR Energizer
$40 $35
$50 $45
EOG EOG Resources
EPAM EPAM Systems
EPC Edgewell Personal Care
$30 $34
$46
EPR EPR Properties
EPRT Essential Properties Realty Trust
$20 $23
$14 $16.50
EQGP EQT GP Holdings
EQH AXA Equitable
EQM EQT Midstream Partners
EQNR Equinor
ERIC Ericsson
ES Eversource Energy
$68
ESRT Empire State Realty Trust
ESRX Express Scripts
ESS Essex Property
ESTC Elastic
$115 $135
$81
ESV Ensco Rowan
ETE Energy Transfer Equity
ETN Eaton
$88
ETR Entergy
$91 $93
ETRN Equitrans Midstream
$21
EV Eaton Vance
EVBG Everbridge
$78 $85
EVER EverQuote
$10.50
EVOP EVO Payments
$25
EVRG Evergy
$62
EW Edwards Lifesciences
$215 $225
EXPE Expedia Group
$153 $160
$142 $148
EXR Extra Space Storage
F Ford Motor
$13 $14
$12.50 $10
FANG Diamondback Energy
$154 $165
FB Facebook
$190 $205
$265 $230
FBHS Fortune Brands Home & Security
FBP First Bancorp
FCX Freeport-McMoRan
FDX FedEx
$188 $173
$193 $188
$220 $193
FE FirstEnergy
$41 $46
FET Forum Energy Tech.
$7 $3.50
FHB First Hawaiian
FHN First Horizon
FIS Fidelity Nat’l Info
$139
FIVE Five Below
$150
FIVN Five9
$33 $39
$28 $33
FLR Fluor
FLT FleetCor
$275
FMC FMC Corp
FND Floor & Decor
FOCS Focus Financial
$36 $31
FOMX Foamix
FOR Forestar
FOXA Fox Corporation
FOXF Fox Factory Holding
$78 $86
FRAC Keane Group
FRC First Republic Bank
$98 $104
FSLR First Solar
FSLY Fastly
FTI TechnipFMC
FTNT Fortinet
$57 $63
FTS Fortis
FTSI FTS International
$17 $12
FULC Fulcrum Therapeutics
G Genpact
GBX Greenbrier
$34 $28
GEF Greif
GFI Gold Fields
GGAL Grupo Financiero Galicia
GGB Gerdau S.A.
GH Guardant Health
$81 $84
$42 $60
$37
GHG Greentree Hospitality
$19.30
GIB CGI Group
GIII G-III Apparel
GIL Gildan Activewear
GIS General Mills
$49 $54
$49 $45
GLNG Golar LNG
GLW Corning
GME GameStop
$9 $5
$9
GMED Globus Medical
GMLP Golar LNG Partners
GNRC Generac
$75 $83
$70 $75
GO Grocery Outlet
$37 $40
GOL GOL Linhas Areas Inteligentes S.A.
GOOG Alphabet
$1350 $1450
GOOGL Alphabet A
$1390 $1350
GOOS Canada Goose
GOSS Gossamer Bio
GPC Genuine Parts
GRUB GrubHub
$108
GS Goldman Sachs
GSH Guangshen Railway Co. Ltd
GSHD Goosehead Insurance
$37 $55
$35 $37
GSKY GreenSky
GTX Garrett Motion
$15
GWPH GW Pharma
$181 $197
GWR Genesee & Wyoming
H Hyatt Hotels
HAL Halliburton
$42 $32
$52 $48
HBI Hanesbrands
HBM Hudbay Minerals
HCP HCP
HD Home Depot
$202 $215
HE Hawaiian Electric
HEES H&E Equipment
$32 $35
HEI HEICO
$105
HELE Helen of Troy
$160 $165
$127
HEXO HEXO
HFC HollyFrontier
HIBB Hibbett Sporting
HIG Hartford Financial
HII Huntington Ingalls
$335 $305
HIW Highwoods Prop
HK Halcon Resources
HLI Houlihan Lokey
HLT Hilton
$84 $80
HOLX Hologic
HOME At Home Group
HOOK HOOKIPA Pharma
HP Helmerich & Payne
HPP Hudson Pacific Properties
$41 $37
HPQ HP
HQY HealthEquity
$83 $75
$67 $82
$83
HRI Herc Holdings
$50
HSBC HSBC Holdings
HSIC Henry Schein
HSY Hershey Foods
$152 $165
$130 $152
$120 $130
$92 $120
HUBS HubSpot
$185 $205
$180 $185
HUD Hudson
HUM Humana
$400 $415
HUYA HUYA
HWC Hancock Whitney
HXL Hexcel
$95 $90
$80 $90
HZN Horizon Global
IAG IAMGOLD
IART Integra
ICPT Intercept Pharma
$68 $79
IDTI Integrated Device
IDXX IDEXX Labs
$275 $235
IFS Intercorp Financial
$59
IHG Intercontinental Hotels Group
IHRT iHeartMedia
IIIV i3 Verticals
ILMN Illumina
ILPT Industrial Logistics Properties Trust
IMO Imperial Oil
INFO IHS Markit
INN Summit Hotel
INSP Inspire Medical Systems
INTC Intel
$57 $62
$52 $61
INTU Intuit
$252 $264
$172 $185
IP Int’l Paper
IPG Interpublic
IPGP IPG Photonics
IPHI Inphi
IQ iQIYI
IQV IQVIA
IR Ingersoll-Rand
$130
IRM Iron Mountain
$33 $25
IT Gartner
$150 $157
ITUB Itau Unibanco Holding SA
ITW Illinois Tool
$124
$128 $124
JBGS JBG SMITH Properties
JBHT JB Hunt Trans
JBLU JetBlue Airways
JEC Jacobs
JELD JELD-WEN
JHG Janus Henderson Group
JILL J. Jill
JLL Jones Lang LaSalle
$133 $150
$133
JNPR Juniper Networks
JWN Nordstrom
$48 $40
KB KB Financial
KBH KB Home
$26 $28
KDP Keurig Dr Pepper
KEX Kirby
KIM Kimco Realty
$19 $21
KKR KKR
KLAC KLA-Tencor
KMB Kimberly-Clark
$135 $143
KMI Kinder Morgan
KMT Kennametal
$34 $30
KNX Knight-Swift
$38 $43
KO Coca-Cola
$55 $60
KOD Kodiak Sciences
KPTI Karyopharm Therapeutics
$15 $5
KR Kroger
$37 $30
KRC Kilroy Realty
KRG Kite Realty
KSU KC Southern
$122 $127
KTB Kontoor Brands
KYN Kayne Anderson
LAD Lithia Motors
$102 $115
LAZ Lazard
LB L Brands
LBTYA Liberty Global
LEVI Levi Strauss
LH Laboratory Corp
LKSD LSC Communications
