26.10.2021 19:50:55
S+P MIDCAP 400 PR
2799.09
USD
-10.6300
-0.38%
26.10.2021 19:35
 
Chart
Kursdaten
Kurs 2799.09 Eröffnung 2809.72
Diff. absolut -10.63 Tages-Hoch 2819.17
Diff. % -0.38 % Tages-Tief 2793.68
Volumen - Umsatz -
Schlusskurs vom 26.10.2021 2809.72 Volatilität in % -
Börse Letzter Handel 26.10.2021 / 19:35
Währung USD Aktualisierungsstand 26.10.2021 / 19:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 21.81% 2820.5 2252.3
1 Woche 1.97% 2820.5 2754.5
1 Monat 4.09% 2820.5 2622.4
3 Monate 5.13% 2820.5 2602.3
6 Monate 12.54% 2820.5 2550.6
1 Jahr 39.40% 2820.5 1876.8
3 Jahre 54.86% 2820.5 39.1
25.49
26.51
11.81
1.13
21.81
13.48
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.49,"chartHeight":24.656491768892,"year":2019,"ID_NOTATION":"8318990"},"2020":{"performance":11.81,"chartHeight":20.826868421821,"year":2020,"ID_NOTATION":"8318990"},"2021":{"performance":21.81,"chartHeight":23.959397516665,"year":2021,"ID_NOTATION":"8318990"}}
{"2019":{"performance":26.51,"chartHeight":24.656491768892,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.8429528441557,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.48,"chartHeight":21.502275923775,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.656491768892,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.802224657665,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.89,"chartHeight":22.947634572747,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.396704757656,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.060176555939,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.78,"chartHeight":22.62053243021,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.093425798482,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":22.995931451038,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.06,"chartHeight":17.419525754162,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.656491768892,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":14.858449876599,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.86,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 26.10.2021 19:50:54
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 25.10 -19.14% -5.94 802478 29.95 25.00 30.05 300 25.14 25.17 100 9.76% 63.71%
Acadia Healthcare 55.99 -0.43% -0.24 298035 55.50 54.41 57.17 300 55.99 56.05 200 -0.53% 11.88%
ACI Worldwide 30.70 0.58% 0.18 258140 30.64 30.39 31.23 200 30.69 30.70 300 -1.71% -20.58%
Acuity Brands 205.96 -0.51% -1.06 175953 207.08 204.38 208.75 100 205.67 206.05 100 -1.73% 70.96%
Adient 41.25 -4.76% -2.06 644146 43.44 41.11 43.44 100 41.22 41.28 200 -0.82% 24.56%
Adtalem Global Educa 37.22 -0.84% -0.32 112229 37.52 37.15 37.85 300 37.17 37.30 300 2.68% 10.54%
Aecom Technology Co. 69.36 0.00% 0.00 407647 69.83 69.20 69.95 100 69.33 69.40 200 9.97% 39.33%
Affiliated Managers 166.56 -0.13% -0.23 54878 167.55 166.28 168.68 200 166.41 166.72 200 4.68% 64.00%
AGCO Co. 130.94 -1.79% -2.38 241789 134.32 130.72 134.32 200 130.95 131.08 300 5.78% 29.32%
Alleghany Co. 681.90 0.45% 3.08 16156 679.06 678.48 682.08 100 680.40 682.43 100 4.05% 12.45%
Allete 62.70 1.23% 0.76 79296 61.96 61.77 62.96 100 62.66 62.73 100 -0.32% 0.00%
Alliance Data System 95.05 -2.93% -2.87 203357 98.75 94.37 98.75 300 94.92 95.12 400 -2.17% 32.15%
Amedisys 166.76 -0.15% -0.25 460909 165.21 159.30 168.90 100 166.65 166.94 200 4.13% -43.06%
Amer. Eagle Outfitte 24.59 -0.16% -0.04 2018244 24.81 24.38 25.10 600 24.58 24.59 200 -3.37% 22.72%
American Campus Comm 52.43 1.53% 0.79 585663 50.71 50.43 52.56 200 52.42 52.44 300 0.41% 20.74%
American Financial G 135.89 -1.32% -1.82 70367 137.88 135.73 138.09 200 135.82 135.96 300 3.48% 57.17%
Amkor Technology 22.57 -1.48% -0.34 1503671 23.56 21.66 23.71 600 22.56 22.57 100 2.00% 51.92%
APARTM.INC.REIT DL-, 51.84 0.66% 0.34 147276 51.58 51.33 51.93 100 51.81 51.85 300 0.72% 34.08%
AptarGroup 128.17 0.60% 0.76 66553 127.59 126.51 128.21 100 128.14 128.21 100 -0.02% -6.65%
Aptiv 168.97 -0.78% -1.32 590123 171.18 168.12 171.57 200 168.92 169.01 100 1.48% 30.70%
Arrow Electronics 118.54 -1.54% -1.86 148942 121.05 118.20 121.05 100 118.48 118.57 200 1.74% 23.74%
Arrowhead Pharmaceut 66.35 0.76% 0.50 146264 66.43 65.32 67.28 100 66.35 66.49 100 -0.44% -14.18%
- - - - - - - - - - - 0.00% 0.00%
ASGN INC. 116.89 -0.62% -0.73 79417 117.91 116.50 118.34 200 116.80 116.94 100 -0.78% 40.81%
Ashland LLC 97.76 0.58% 0.56 114923 97.27 96.71 98.23 200 97.74 97.77 200 1.11% 22.73%
Aspen Technology 154.19 -0.44% -0.68 167325 155.27 154.13 156.27 200 154.12 154.26 100 -5.85% 18.90%
Associated Banc-Corp 22.91 -0.11% -0.03 624624 22.89 22.64 23.06 400 22.91 22.92 800 4.80% 34.55%
Autonation 126.15 -3.73% -4.89 525061 130.75 125.77 131.15 100 126.15 126.27 100 11.69% 87.76%
Avient 55.34 -0.74% -0.41 159582 55.89 55.01 55.99 200 55.33 55.39 300 9.29% 38.41%
Avis Budget Group 172.89 -2.13% -3.76 1118070 178.03 170.33 181.25 100 172.75 172.98 200 11.58% 373.59%
Avnet 37.89 -0.50% -0.19 231129 38.31 37.62 38.31 400 37.87 37.90 400 1.06% 8.46%
Axon Enterprise 180.59 0.44% 0.79 179828 182.18 179.46 183.55 100 180.45 180.72 100 -1.05% 46.74%
BancorpSouth 29.14 -4.40% -1.34 1566499 29.94 28.99 30.83 600 29.13 29.15 400 0.73% 11.08%
Bank of Hawaii Co. 88.60 1.03% 0.90 81459 88.18 86.93 88.80 200 88.44 88.68 100 4.53% 14.46%
Bank OZK 45.60 -0.65% -0.30 184624 45.88 45.38 45.88 300 45.60 45.62 100 3.08% 46.79%
Belden 60.01 -0.92% -0.56 44609 60.92 59.92 60.92 100 60.07 60.17 100 1.63% 44.56%
BJ'S WHOLESALE C.H.D 60.40 0.62% 0.38 495213 59.84 59.20 60.56 200 60.37 60.42 300 2.83% 61.00%
Black Hills 66.67 0.35% 0.23 125946 66.44 66.23 66.95 100 66.64 66.69 200 4.02% 8.12%
Blackbaud 72.82 0.12% 0.09 71737 72.84 72.50 73.19 200 72.74 72.90 200 -2.26% 26.36%
Boston Beer Company 496.00 -2.05% -10.38 198008 507.50 491.88 516.51 300 495.00 497.00 100 -0.12% -49.07%
Boyd Gaming Co. 66.48 0.21% 0.14 537064 66.85 66.10 67.40 200 66.47 66.52 200 -0.41% 54.57%
Brighthouse Financia 52.34 -0.11% -0.06 138833 52.57 52.16 52.90 300 52.38 52.45 300 4.82% 44.73%
Brinks 59.67 0.14% 0.09 166275 60.07 58.78 60.17 100 59.63 59.72 200 -3.87% -17.24%
Brixmor Property Gro 23.88 -0.15% -0.04 757797 23.94 23.69 23.98 700 23.87 23.88 1200 1.31% 44.47%
Brooks Automation 109.58 -0.22% -0.24 230302 110.69 108.37 111.39 200 109.43 109.76 200 5.13% 61.87%
Brunswick Co. 92.35 -2.79% -2.65 484613 95.04 91.80 95.91 200 92.34 92.47 200 -7.01% 24.61%
Builders FirstSource 58.62 -2.52% -1.51 1048332 60.14 58.26 60.51 600 58.60 58.65 200 4.01% 47.37%
CABLE ONE DL-,01 1827.12 2.27% 40.63 10712 1796.41 1796.41 1827.12 100 1805.00 1814.10 100 1.10% -19.81%
Cabot Co. 54.21 -0.39% -0.21 46763 54.34 54.03 54.72 200 54.12 54.20 300 2.10% 21.26%
CACI International ' 281.09 -1.13% -3.22 81780 284.45 280.34 284.81 100 281.13 281.52 100 0.85% 14.03%
Caesars Entertainmen 113.62 1.50% 1.68 883886 113.16 113.00 115.95 200 113.54 113.67 200 -0.94% 50.72%
Callaway Golf 27.84 0.11% 0.03 764825 27.83 27.64 28.26 300 27.83 27.85 400 -0.32% 15.83%
Camden Property Trus 158.66 0.48% 0.76 170526 158.10 156.47 158.89 300 158.66 158.73 200 -0.65% 58.03%
Capri Holdings 53.99 1.70% 0.91 1165698 53.69 53.29 54.85 100 53.98 54.01 100 1.53% 26.40%
Carlisle Cos. 230.01 -0.57% -1.33 73370 232.04 229.62 232.61 200 229.87 230.16 200 6.63% 48.12%
Carters 101.48 0.10% 0.10 243863 102.13 100.58 102.47 500 101.38 101.50 100 1.75% 7.77%
Caseys General Store 189.68 -1.97% -3.81 66566 193.72 189.38 193.72 100 189.47 189.71 200 2.47% 8.32%
Cathay General Banco 42.40 -3.53% -1.55 170571 42.58 41.90 42.95 300 42.37 42.42 500 6.78% 36.53%
CDK Global Inc 44.15 -0.61% -0.27 227309 44.64 43.42 44.64 200 44.13 44.15 100 3.16% -14.30%
CERENCE INC. DL-,001 98.49 1.76% 1.70 273749 97.86 96.56 99.90 500 98.41 98.51 100 4.89% -3.67%
ChampionX 25.41 0.32% 0.08 428126 25.56 25.07 25.66 200 25.42 25.45 200 -4.42% 65.56%
Chemed Co. 441.57 0.25% 1.10 28625 438.21 432.92 443.22 200 440.79 441.80 100 1.31% -17.30%
- - - - - - - - - - - 0.00% 0.00%
Chemours Co. 28.91 -1.77% -0.52 778303 29.59 28.76 29.66 200 28.90 28.92 300 -3.95% 18.72%
Choice Hotels Intern 133.59 0.11% 0.15 35621 134.28 133.44 134.89 200 133.68 133.98 300 -2.18% 25.03%
CHURCHILL DOWNS INC. 251.47 -0.80% -2.04 101847 254.89 250.71 255.71 100 251.37 251.64 200 -1.37% 30.15%
Ciena Co. 53.14 2.69% 1.39 784510 52.25 52.10 53.90 300 53.12 53.15 900 -0.92% -2.08%
Cirrus Logic 79.44 0.09% 0.07 213781 79.96 78.73 80.01 100 79.38 79.49 100 -1.64% -3.44%
CIT Group 51.48 -1.00% -0.52 337108 51.98 51.00 52.45 200 51.48 51.53 100 -1.05% 44.85%
Clean Harbors 113.56 -0.63% -0.72 96897 114.42 112.41 114.50 100 113.56 113.65 200 3.43% 50.17%
Cleveland-Cliffs 25.83 1.61% 0.41 25493823 25.54 24.67 26.51 900 25.82 25.83 700 18.90% 74.59%
CMC Materials 127.90 -0.44% -0.56 24618 129.57 127.50 129.57 200 127.68 127.98 100 0.27% -15.10%
CNO Financial Group 26.36 1.19% 0.31 313209 26.15 26.05 26.45 500 26.36 26.38 300 2.00% 17.18%
CNX Resources 15.21 -2.62% -0.41 2460731 15.07 14.89 15.30 900 15.20 15.21 700 16.39% 44.63%
Cognex 86.53 0.46% 0.40 141876 86.85 86.11 87.43 100 86.53 86.60 200 0.14% 7.28%
Coherent 251.82 -0.18% -0.45 33309 253.00 251.26 253.40 100 251.72 252.33 200 -0.38% 68.16%
Colfax Co. 51.51 0.31% 0.16 273785 51.44 51.26 51.94 200 51.50 51.53 200 2.21% 34.28%
Columbia Sportswear 100.20 -0.13% -0.13 123311 100.48 99.85 101.39 200 100.24 100.48 200 4.54% 14.82%
Commerce Bancshares 71.85 -0.75% -0.54 94805 72.52 71.69 72.52 200 71.86 71.94 200 1.10% 10.18%
Commercial Metals 32.42 -1.01% -0.33 553990 32.87 32.13 32.97 500 32.41 32.43 400 3.59% 60.13%
Commvault Systems 60.96 -19.47% -14.73 1355943 66.40 59.88 66.76 100 60.91 60.96 200 -0.09% 36.71%
Compass Minerals Int 69.56 -0.26% -0.18 57786 69.74 68.95 70.02 100 69.43 69.58 200 -4.71% 12.99%
CONCENTRIX CORP. DL- 183.22 -0.91% -1.69 57435 185.98 181.19 185.98 100 182.98 183.36 100 0.66% 87.35%
CoreSite Realty 146.14 0.36% 0.53 121493 145.58 145.06 146.88 200 146.04 146.18 300 3.23% 16.23%
Corporate office Pro 27.83 0.98% 0.27 163213 27.60 27.47 27.90 300 27.83 27.84 300 -2.58% 5.67%
Coty 8.47 5.88% 0.47 9424387 8.36 8.24 8.69 4300 8.46 8.47 1100 3.76% 13.96%
Cousins Properties 39.78 0.13% 0.05 135499 39.72 39.46 39.90 300 39.80 39.81 200 -0.92% 18.60%
Cracker Barrel Old C 129.62 0.77% 0.99 113530 129.07 128.38 131.17 200 129.60 129.84 200 -5.61% -2.49%
Crane Co 101.94 9.04% 8.45 381043 100.00 99.85 106.12 100 101.89 102.00 100 -0.48% 20.38%
Crocs 153.74 -1.22% -1.90 1218054 156.40 152.77 160.75 100 153.64 153.76 100 8.73% 148.39%
Cullen/Frost Bankers 130.67 -0.75% -0.99 157589 131.92 129.83 132.67 100 130.62 130.70 100 6.42% 50.93%
Curtiss-Wright Co. 133.21 -0.14% -0.19 164334 132.64 132.25 133.86 100 133.19 133.29 100 0.90% 14.65%
CyrusOne 81.40 -0.15% -0.12 302694 81.94 81.35 82.26 100 81.37 81.43 100 5.75% 11.44%
Dana Inc. 21.73 -13.70% -3.45 2478773 23.28 21.37 23.28 700 21.73 21.74 500 3.75% 29.00%
Darling Ingredients 79.83 0.09% 0.07 530009 80.50 79.53 81.40 100 79.78 79.83 100 5.42% 38.28%
Deckers Outdoor Co. 376.18 -2.49% -9.61 312818 387.76 373.11 394.87 100 375.95 376.63 200 4.96% 34.52%
Dicks Sporting Goods 124.25 -2.85% -3.65 715783 128.33 123.50 128.86 200 124.22 124.35 100 3.37% 127.54%
Diebold Nixdorf 10.87 -2.42% -0.27 342905 11.28 10.81 11.29 500 10.87 10.88 200 8.58% 4.50%
Digital Turbine 84.51 -2.22% -1.92 1578825 87.40 83.38 88.25 100 84.49 84.53 100 -0.61% 52.81%
Diversified Healthca 3.77 0.67% 0.03 203451 3.73 3.73 3.78 6100 3.76 3.77 4500 0.54% -9.22%
Donaldson 60.14 0.00% 0.00 103038 60.40 59.78 60.63 200 60.14 60.17 200 1.83% 7.62%
Douglas Emmett 34.12 1.07% 0.36 299026 33.76 33.57 34.18 300 34.13 34.14 300 1.63% 15.70%
DT MIDSTREAM INC. DL 48.65 -1.58% -0.78 178443 49.48 48.52 50.09 400 48.60 48.65 100 0.08% 0.00%
Dycom Industries 83.36 2.34% 1.91 309448 82.04 80.94 83.38 200 83.25 83.41 100 14.90% 7.85%
Eagle Materials 143.78 -1.15% -1.67 118716 146.21 143.65 146.21 100 143.72 143.91 100 0.62% 43.51%
East West Bancorp 83.24 -1.02% -0.86 258325 83.99 82.64 84.20 100 83.22 83.25 100 0.05% 65.85%
EastGroup Properties 194.72 1.15% 2.22 39809 193.31 191.82 195.01 100 194.61 194.86 200 3.77% 39.43%
Emcor Group 120.94 -0.35% -0.43 57414 121.48 120.74 121.88 200 120.89 121.13 100 3.04% 32.70%
Emergent Biosolution 50.35 -0.99% -0.51 139155 51.13 50.12 51.19 400 50.30 50.40 100 0.89% -43.24%
Encompass Health 67.97 -0.60% -0.41 395341 68.34 67.11 68.71 100 67.94 67.97 100 0.15% -17.31%
ENERGIZER HLDG.NEW D 36.88 -0.90% -0.34 192681 37.31 36.83 37.59 500 36.87 36.90 100 0.08% -11.76%
EnerSys 77.20 -0.18% -0.14 117959 77.55 76.83 77.60 200 77.14 77.20 100 -0.27% -6.89%
Envestnet 85.35 0.04% 0.03 91076 85.65 85.17 85.99 100 85.27 85.36 300 1.90% 3.68%
Envista Holdings 38.76 0.77% 0.29 462408 39.14 38.10 39.51 400 38.74 38.77 400 0.16% 14.02%
EPR Properties 51.73 1.04% 0.53 203477 51.20 51.17 52.03 600 51.69 51.77 100 -1.60% 57.54%
EQT Corp 22.66 0.67% 0.15 3309927 22.30 22.24 22.89 400 22.66 22.67 1300 12.21% 77.10%
Equitrans Midstream 11.09 -1.51% -0.17 1006204 11.25 11.07 11.37 800 11.09 11.10 1000 -0.35% 40.05%
Essent Group 49.65 0.47% 0.23 109491 49.56 49.26 49.92 400 49.64 49.67 100 1.33% 14.40%
Essential Utilities 47.47 0.95% 0.45 233893 47.16 47.05 47.60 700 47.46 47.47 300 0.64% -0.57%
Evercore Partners 161.93 -0.07% -0.11 200165 162.88 160.84 163.42 200 161.66 161.93 100 3.65% 47.79%
Exelixis 21.68 0.23% 0.05 539047 21.67 21.55 21.89 400 21.67 21.69 300 1.50% 7.77%
F.N.B. Corp. 12.06 -0.38% -0.05 2385516 12.12 12.01 12.17 2900 12.06 12.07 2600 -0.16% 27.47%
FactSet Research Sys 438.50 1.32% 5.73 91887 435.00 432.90 439.51 200 438.26 438.66 200 4.08% 30.16%
Fair Isaac Co. 413.84 -0.04% -0.15 64044 415.17 412.77 419.22 100 413.79 414.48 200 -0.30% -18.99%
Federated Hermes B 33.56 0.87% 0.29 79004 33.36 33.18 33.63 200 33.55 33.59 100 1.84% 15.16%
First American Finan 74.13 -0.79% -0.59 196979 74.72 73.85 74.84 200 74.14 74.21 200 2.52% 44.72%
FIRST FIN. BANKSHS D 51.01 0.59% 0.30 92065 50.92 50.42 51.04 100 50.98 51.03 100 6.47% 40.18%
First Horizon 16.84 -0.74% -0.12 1559548 16.97 16.81 17.04 2700 16.84 16.85 1000 1.43% 32.99%
First Indust.Realty 58.28 0.02% 0.01 374135 58.27 57.92 58.36 300 58.27 58.28 200 2.08% 38.31%
First Solar 107.93 -1.02% -1.11 830370 109.80 106.99 110.90 700 107.88 107.98 300 4.07% 10.23%
FirstCash 94.28 0.88% 0.82 32939 93.90 93.30 94.89 100 94.07 94.29 100 6.77% 33.44%
Five Below 193.01 -1.45% -2.84 145450 196.30 192.24 196.88 200 192.90 193.15 100 1.89% 11.93%
Flowers Foods 25.29 0.40% 0.10 435808 25.20 25.14 25.42 500 25.29 25.30 600 1.25% 11.31%
Flowserve 37.15 -0.23% -0.09 246372 37.37 37.03 37.50 100 37.14 37.15 100 0.30% 1.03%
Fluor Corp 18.66 -0.88% -0.17 1140242 19.00 18.54 19.00 200 18.66 18.67 300 8.22% 17.91%
Foot Locker 48.23 -2.35% -1.16 620547 49.86 48.04 49.91 500 48.24 48.28 200 3.89% 22.13%
Fox Factory Holding 155.59 -2.25% -3.58 61134 158.98 153.38 158.98 200 155.44 155.84 100 1.95% 50.57%
FTI Consulting 145.22 0.52% 0.75 43654 144.46 142.48 145.31 100 144.99 145.20 100 -0.37% 29.31%
Fulton Financial Co. 16.62 -1.13% -0.19 307497 16.78 16.55 16.78 1200 16.62 16.63 1300 4.80% 32.15%
GameStop A 176.88 1.68% 2.92 1264072 173.36 172.50 181.55 200 176.79 176.97 100 -6.48% 823.41%
GATX 95.89 0.42% 0.41 61653 95.50 94.93 96.20 100 95.85 95.95 100 -0.77% 14.80%
Genpact 50.98 -0.63% -0.33 138514 51.44 50.91 51.50 200 51.00 51.03 200 3.32% 24.06%
Gentex 34.86 -0.11% -0.04 1160374 35.50 34.80 35.50 400 34.85 34.86 200 -4.80% 2.86%
Glacier Bancorp 55.76 -0.09% -0.05 72275 55.78 55.29 55.83 100 55.75 55.84 200 2.84% 21.30%
Globus Medical 78.17 0.08% 0.07 114130 78.22 77.90 78.66 100 78.13 78.22 200 2.35% 19.76%
Goodyear Tire & Rubb 19.36 -6.63% -1.38 3059135 20.70 19.27 20.70 100 19.36 19.37 700 9.04% 90.10%
Graco 75.32 -0.01% -0.01 179475 75.69 75.00 75.69 200 75.31 75.34 200 5.05% 4.12%
GRAHAM HOLDINGS 594.51 0.41% 2.45 3946 593.46 589.88 594.51 100 594.00 599.05 100 4.14% 11.00%
Grand Canyon Educati 89.86 -1.23% -1.12 70932 91.41 89.82 91.41 100 89.91 89.99 100 2.92% -2.29%
Greif 64.99 1.15% 0.74 51799 64.21 63.67 65.06 100 64.94 65.04 100 1.40% 37.05%
GROCERY OUTLET HO 22.67 -1.48% -0.34 372912 23.02 22.62 23.02 100 22.64 22.67 200 -1.20% -41.38%
GXO Logistics 88.45 2.59% 2.23 696486 87.20 87.20 91.61 400 88.32 88.46 100 0.50% 0.00%
H & R Block 24.61 -0.28% -0.07 476166 24.79 24.57 24.88 700 24.60 24.61 200 0.53% 55.61%
Haemonetics Co. 71.74 0.21% 0.15 78958 71.32 70.94 71.93 200 71.71 71.80 100 6.74% -39.71%
Hain Celestial Group 44.67 0.09% 0.04 91264 44.72 44.59 44.91 100 44.67 44.68 200 -0.73% 11.16%
Halozyme Therapeutic 38.91 1.21% 0.47 282626 38.81 38.51 39.51 100 38.88 38.91 100 3.58% -10.00%
Hancock Whitney 51.10 -0.94% -0.48 71975 51.59 50.79 51.59 200 51.06 51.15 300 7.68% 51.65%
Hanover Insurance Gr 131.91 -0.09% -0.12 34156 132.46 131.46 132.77 200 131.80 132.03 100 -1.09% 12.92%
Harley-Davidson 36.20 -2.04% -0.76 1258075 36.98 35.91 36.98 200 36.19 36.20 100 -1.47% 0.68%
Hawaiian Electric In 41.06 0.17% 0.07 92651 41.10 40.82 41.22 400 41.04 41.06 300 -0.32% 15.82%
Healthcare Realty Tr 33.09 0.79% 0.26 353797 32.90 32.73 33.19 700 33.08 33.09 500 0.49% 10.91%
HealthEquity 68.19 0.45% 0.30 125694 67.78 67.08 68.97 100 68.15 68.21 100 6.68% -2.63%
Helen of Troy 227.26 0.07% 0.16 34373 228.40 225.91 228.57 100 227.05 227.46 100 -0.96% 2.21%
Herman Miller 38.75 -0.49% -0.19 220769 39.00 38.60 39.00 200 38.73 38.77 100 1.96% 15.21%
Hexcel Co. 56.58 -0.72% -0.41 127676 56.88 56.49 57.53 200 56.58 56.67 300 -5.30% 17.53%
Highwoods Properties 45.91 -0.05% -0.03 205755 46.02 45.73 46.14 100 45.91 45.92 100 -0.84% 15.92%
Hill-Rom 154.71 0.03% 0.05 206859 154.80 154.56 154.82 200 154.70 154.72 500 2.59% 57.86%
HollyFrontier Co. 36.46 -1.94% -0.72 652654 37.15 36.29 37.46 300 36.46 36.48 200 1.28% 43.83%
HOME BANCSHARES INC 24.39 -0.53% -0.13 149764 24.64 24.33 24.65 300 24.39 24.41 200 3.81% 25.87%
HUBBELL INC. DL-,01 192.54 1.21% 2.30 352267 181.03 179.86 194.46 100 192.42 192.66 200 0.75% 21.33%
HUDSON PACIFIC PPT.D 27.44 0.77% 0.21 280163 27.29 27.13 27.61 200 27.44 27.45 500 -0.22% 13.36%
IAA INC. DL-,01 58.20 -0.43% -0.25 195550 58.76 58.04 59.78 300 58.16 58.20 200 -0.10% -10.05%
ICU Medical 223.03 -0.84% -1.89 45284 225.65 222.65 225.65 200 222.75 223.36 200 -0.22% 4.86%
Idacorp 104.96 0.51% 0.53 52883 104.53 103.74 105.25 200 104.96 105.07 200 1.39% 8.75%
II-VI 59.04 -0.05% -0.03 546132 59.69 58.65 59.89 200 59.03 59.09 100 2.20% -22.24%
INGEVITY CORP. DL-,0 78.82 0.13% 0.10 49284 78.64 78.04 79.12 100 78.66 78.82 100 1.27% 3.95%
Ingredion 96.58 -0.62% -0.60 106026 97.21 96.29 97.39 100 96.53 96.59 100 0.80% 23.53%
Insperity 124.27 -0.79% -0.99 104341 125.76 124.27 125.89 100 124.27 124.48 200 6.80% 53.84%
Integra Lifescience. 69.94 -0.86% -0.61 64625 70.60 69.79 71.00 300 69.94 70.02 200 4.27% 8.67%
Interactive Brokers 73.24 -0.93% -0.69 358346 74.11 73.13 74.61 700 73.21 73.27 100 3.23% 21.36%
International Bancsh 43.14 -0.21% -0.09 26875 42.84 42.50 43.21 200 43.13 43.21 400 4.24% 15.46%
Iridium Communicatio 40.75 -0.07% -0.03 150594 40.89 40.48 41.22 100 40.75 40.80 100 2.95% 3.70%
ITT Inc. 93.87 -0.15% -0.14 118750 94.14 93.64 94.72 300 93.94 94.05 100 0.21% 22.06%
Jabil Circuit 61.92 -0.48% -0.30 262953 62.41 61.53 62.51 200 61.90 61.94 200 0.14% 46.30%
Jack in the Box 99.78 0.06% 0.06 83672 100.00 99.55 101.43 100 99.60 99.78 100 2.41% 7.46%
Jazz Pharmaceuticals 139.21 -2.43% -3.47 203451 143.48 138.92 143.48 100 139.16 139.37 200 1.65% -13.55%
JBG SMITH PPTYS DL - 29.60 0.51% 0.15 75546 29.40 29.37 29.72 800 29.58 29.61 100 -1.77% -5.82%
Jefferies Financial 43.36 0.09% 0.04 609322 43.42 43.16 43.60 300 43.36 43.37 200 3.19% 76.10%
JETBLUE AIRWAYS 14.54 -1.32% -0.20 5179704 15.03 14.47 15.05 800 14.54 14.55 1100 -1.47% 1.38%
Jones Lang Lasalle 262.32 -1.38% -3.67 131295 265.30 261.88 270.39 200 262.13 262.52 200 4.54% 79.28%
Kar Auction Services 15.22 0.26% 0.04 987552 15.18 15.05 15.40 600 15.22 15.23 500 -0.52% -18.43%
KB Home 40.41 -1.44% -0.59 340194 41.22 40.26 41.22 200 40.40 40.43 200 1.69% 22.32%
KBR Inc. 43.68 0.44% 0.19 236478 43.61 43.52 43.99 100 43.67 43.69 200 2.14% 40.61%
KEMPER CORP. DL-,10 69.49 1.28% 0.88 62331 68.94 68.51 69.59 200 69.47 69.52 100 5.15% -10.70%
Kennametal 38.58 -1.56% -0.61 151068 38.96 38.41 39.18 200 38.59 38.61 100 5.29% 8.14%
Kilroy Realty Co. 69.34 0.52% 0.36 146886 69.00 68.81 69.61 200 69.34 69.36 300 0.42% 20.17%
Kinsale Capital Grou 167.19 0.72% 1.20 45903 166.54 165.63 169.60 200 166.93 167.62 200 0.19% -17.06%
Kirby Co. 55.66 -1.36% -0.77 180399 56.34 55.52 56.67 100 55.64 55.70 200 2.34% 8.88%
Kite Realty Group Tr 21.41 0.73% 0.15 906673 21.25 21.14 21.50 300 21.41 21.42 700 -3.45% 42.11%
Knight-Swift Transpo 55.28 -0.36% -0.20 624029 55.80 55.17 56.35 200 55.27 55.29 200 9.99% 32.66%
Kohl's Corp 48.54 -1.06% -0.52 1324550 49.50 48.45 49.69 700 48.56 48.59 100 2.17% 20.57%
LAMAR ADVERTISING A 117.39 0.70% 0.82 124439 116.65 116.11 117.95 100 117.40 117.56 100 -2.35% 40.07%
Lancaster Colony Co. 176.17 0.99% 1.72 30503 174.46 172.25 176.43 100 175.98 176.36 300 2.14% -5.05%
Landstar Systems 174.98 0.36% 0.62 110272 175.58 174.43 176.84 200 174.94 175.10 100 5.62% 29.48%
Lattice Semiconducto 68.95 0.31% 0.21 298991 69.28 68.63 70.03 100 68.94 69.03 100 1.82% 50.02%
Lear Corp 163.63 -3.09% -5.22 263978 169.09 163.49 169.09 100 163.75 163.94 500 -3.40% 6.17%
Lennox International 308.04 1.23% 3.75 175218 302.91 302.34 309.21 200 307.87 308.23 100 -2.82% 11.07%
LHC Group 136.69 -4.90% -7.05 683068 138.21 133.25 139.89 100 136.57 136.90 200 -2.10% -32.62%
Life Storage, Inc 129.30 -0.52% -0.68 121685 129.87 128.61 129.98 200 129.24 129.31 100 2.91% 63.31%
Lincoln Electric 145.47 -0.10% -0.14 74511 146.03 144.71 146.23 100 145.47 145.59 100 4.34% 25.26%
Lithia Motors 330.00 -1.76% -5.91 151800 338.00 329.01 338.00 300 329.60 330.38 100 -0.75% 14.77%
Littelfuse 290.30 -1.79% -5.30 48818 294.40 289.69 297.80 100 290.04 290.56 200 3.57% 16.08%
LiveRamp Holdings 52.74 0.65% 0.34 129155 52.76 52.20 54.02 200 52.81 52.92 200 -0.08% -28.41%
Louisiana-Pacific 63.23 -4.28% -2.83 988148 65.91 62.74 66.08 200 63.23 63.28 200 -0.50% 77.72%
Lumentum Holdings 81.10 -0.30% -0.24 255113 81.69 80.84 82.22 100 81.05 81.11 100 -3.91% -14.20%
Macerich 18.32 -0.05% -0.01 1168624 18.45 18.25 18.84 100 18.32 18.33 700 0.99% 71.79%
Manhattan Associates 171.74 0.98% 1.66 137287 170.40 169.38 172.40 100 171.51 171.85 100 1.91% 61.70%
ManpowerGroup 100.36 -0.92% -0.94 206785 101.45 100.15 102.20 100 100.31 100.40 100 -10.47% 12.32%
Marriott Vacations W 153.90 -0.52% -0.80 75842 155.80 153.24 156.83 200 153.79 154.12 200 -1.20% 12.74%
Masimo 287.42 0.68% 1.95 115790 286.12 285.72 290.00 100 287.28 287.71 200 2.88% 6.37%
MasTec 89.84 0.71% 0.64 318032 89.71 89.02 90.87 300 89.79 89.90 100 3.20% 30.84%
Mattel 20.65 2.74% 0.55 2813059 20.29 20.21 20.93 500 20.65 20.66 900 0.25% 15.19%
Maximus 85.28 1.71% 1.43 111564 84.38 83.50 85.64 200 85.33 85.47 200 -1.31% 14.56%
MDU Resources Group 31.50 0.86% 0.27 139280 31.28 31.13 31.62 100 31.50 31.51 200 1.93% 18.56%
Medical Properties T 20.75 2.49% 0.51 2231958 20.40 20.38 20.78 1800 20.75 20.76 900 -1.84% -7.07%
Medpace Holdings 214.43 13.83% 26.05 559602 208.05 204.53 217.31 100 214.41 215.18 100 1.38% 35.33%
Mercury General Co. 56.41 -0.80% -0.46 33376 56.99 56.32 56.99 100 56.37 56.42 100 4.45% 8.91%
Mercury Systems 52.73 -1.41% -0.76 327933 52.94 52.21 53.20 100 52.68 52.74 300 6.98% -39.26%
MGIC Investment Co. 16.50 0.43% 0.07 822027 16.46 16.42 16.59 1400 16.50 16.51 900 0.67% 30.92%
Middleby 175.22 -0.50% -0.88 132548 176.60 174.39 177.36 200 174.89 175.26 100 2.68% 36.60%
Mimecast 70.79 -0.10% -0.07 249698 71.16 70.16 71.84 100 70.75 70.83 200 3.95% 24.67%
Minerals Technologie 72.24 0.35% 0.25 68602 72.00 71.14 72.24 200 72.15 72.32 100 1.98% 15.89%
MKS Instruments 143.85 -1.15% -1.68 113661 147.58 143.06 147.58 200 143.73 143.90 200 0.88% -3.27%
Molina Healthcare 299.66 0.69% 2.06 74457 299.00 292.42 301.00 100 299.62 299.84 200 7.72% 39.93%
MSA SAFETY 154.92 0.00% 0.00 23034 154.81 153.75 155.32 100 154.65 154.97 100 1.89% 3.70%
MSC Industrial Direc 82.65 0.32% 0.26 106545 82.37 82.15 83.47 200 82.61 82.68 100 -3.15% -2.37%
Murphy Oil 28.85 -0.52% -0.15 644987 29.13 28.51 29.23 100 28.84 28.86 200 2.44% 139.67%
Murphy USA 168.05 -4.72% -8.33 121660 175.72 168.01 176.11 200 167.96 168.36 200 4.61% 34.77%
NAT.STORAGE AFFIL.TR 61.23 0.09% 0.06 92308 61.40 60.88 61.40 200 61.19 61.25 100 2.82% 69.80%
National Fuel Gas 58.93 -0.39% -0.23 104759 59.12 58.61 59.49 200 58.94 58.98 100 2.80% 43.84%
National Instruments 40.97 0.58% 0.23 292389 40.92 40.80 41.40 300 40.95 40.98 200 0.89% -7.31%
National Retail Prop 46.99 1.40% 0.65 606710 46.50 46.45 47.01 500 46.97 46.99 100 0.32% 13.25%
Navient 19.68 -0.93% -0.18 945865 19.84 19.52 19.97 400 19.68 19.69 200 -1.49% 102.34%
NCR Corp. 41.88 -1.30% -0.55 678805 42.87 41.59 43.13 500 41.87 41.91 400 -0.40% 12.94%
Nektar Therapeutics 16.29 1.05% 0.17 199965 16.22 16.03 16.39 100 16.28 16.29 300 -1.29% -5.18%
Neogen Co. 41.84 0.43% 0.18 70906 41.75 41.48 41.99 100 41.81 41.85 100 1.39% 5.07%
Netscout Systems 26.88 0.37% 0.10 160817 26.86 26.75 27.09 300 26.89 26.91 200 -2.30% -2.33%
Neurocrine Bioscienc 102.01 -0.53% -0.54 205731 103.04 101.84 103.58 100 102.01 102.11 700 -1.41% 6.99%
New Jersey Resources 38.58 1.34% 0.51 133120 38.02 37.76 38.82 300 38.60 38.62 100 2.75% 7.09%
New York Community B 13.95 -0.14% -0.02 3921029 13.96 13.83 14.03 7800 13.94 13.95 7400 0.14% 32.42%
New York Times 'A' 54.80 0.09% 0.05 518547 54.88 54.55 55.07 100 54.78 54.82 200 1.45% 5.76%
NewMarket Co. 345.16 -8.33% -31.35 50931 364.42 338.17 364.42 200 344.33 346.46 100 0.60% -5.47%
Nordson Co. 251.79 -1.69% -4.34 55744 256.13 251.79 256.13 300 251.81 252.09 100 4.77% 27.46%
Nordstrom 28.56 -3.15% -0.93 2328288 29.57 28.44 29.77 300 28.56 28.57 300 -0.44% -5.51%
NorthWestern Co. 57.21 0.12% 0.07 104423 56.99 56.93 58.17 300 57.20 57.23 200 0.51% -2.01%
NOV Inc. 14.63 -0.20% -0.03 1533302 14.73 14.59 14.99 1100 14.62 14.63 1000 -1.81% 6.77%
Nu Skin Enterprises 40.71 -1.67% -0.69 131961 41.64 40.48 41.77 300 40.70 40.74 100 0.73% -24.22%
Nuvasive 55.28 -2.68% -1.52 466855 56.85 55.19 57.10 200 55.25 55.31 200 1.32% 0.83%
NVENT ELECTRIC PLC D 33.49 0.75% 0.25 302888 33.43 33.16 33.74 100 33.48 33.50 300 2.40% 42.72%
OGE Energy Co. 34.40 0.44% 0.15 304260 34.34 34.08 34.54 300 34.40 34.41 200 2.58% 7.50%
Old Republic Interna 24.72 -1.28% -0.32 586353 25.09 24.68 25.10 800 24.72 24.73 600 2.37% 27.04%
Olin Corp 57.93 -0.12% -0.07 871451 58.25 57.33 59.20 300 57.88 57.93 200 13.15% 136.16%
Ollie's Bargain Outl 67.36 -0.22% -0.15 270211 67.63 66.90 68.47 300 67.35 67.44 100 1.55% -17.44%
Omega Healthcare Inv 29.89 0.02% 0.01 1345291 29.92 29.73 30.13 400 29.88 29.89 600 -4.81% -17.73%
One Gas 69.17 0.20% 0.14 60649 68.90 68.43 69.40 100 69.18 69.24 100 4.02% -10.08%
Option Care Health 26.78 -0.22% -0.06 328214 26.74 26.52 27.06 100 26.77 26.78 100 12.73% 71.61%
Oshkosh 105.33 -1.44% -1.53 176037 107.01 105.06 107.49 100 105.30 105.43 200 5.58% 24.15%
Owens Corning 91.56 0.02% 0.01 479800 91.91 90.57 92.46 300 91.57 91.63 100 -0.63% 20.84%
PacWest Bancorp. 47.44 -0.59% -0.28 285722 47.89 46.94 47.98 300 47.41 47.45 100 -0.81% 87.87%
Papa John's Internat 118.53 -2.07% -2.51 116974 121.41 118.53 121.41 300 118.52 118.82 200 -2.43% 42.65%
PARK HOTELS+RESORTS 18.75 -0.03% -0.01 1098171 18.84 18.70 19.02 700 18.74 18.75 900 -3.05% 9.33%
Patterson Companies 30.93 -1.40% -0.44 185796 31.45 30.84 31.45 300 30.91 30.94 200 -1.35% 5.87%
Paylocity Co. 297.56 0.41% 1.21 74415 299.23 295.36 299.38 100 297.60 298.20 200 2.60% 43.92%
Pebblebrook Hotel Tr 21.84 -1.31% -0.29 506309 22.29 21.76 22.29 200 21.83 21.84 100 -3.02% 17.71%
Penumbra Inc 278.33 0.05% 0.14 57562 277.58 275.58 278.49 200 277.89 278.60 200 4.68% 58.97%
Performance Food 44.85 -0.72% -0.32 415058 45.38 44.73 45.75 300 44.83 44.86 100 -3.21% 53.80%
Perrigo Company 44.51 -0.93% -0.42 315422 44.88 44.25 45.15 100 44.50 44.53 100 0.36% 0.47%
Physicians Realty Tr 18.73 0.83% 0.15 488387 18.61 18.57 18.78 1900 18.72 18.73 900 -0.54% 4.33%
Pilgrims Pride Co. 28.98 -0.19% -0.06 210090 28.99 28.91 29.18 100 28.97 28.98 1400 0.59% 48.04%
Pinnacle Financial P 99.48 -0.07% -0.07 155036 99.55 98.62 100.39 300 99.47 99.53 300 -1.39% 54.58%
PNM Resources 49.77 0.13% 0.07 85762 49.75 49.75 49.79 300 49.76 49.77 1000 0.06% 2.41%
Polaris Industries 116.61 -7.64% -9.65 1295530 117.99 114.50 119.77 200 116.60 116.90 100 -4.49% 32.51%
Post Holdings 106.19 0.01% 0.01 116292 106.29 106.17 107.08 200 106.13 106.19 100 0.87% 5.12%
POTLATCHDELTIC CORP. 55.37 -2.17% -1.23 295303 59.00 55.32 59.00 400 55.28 55.37 300 4.87% 13.15%
Primerica 169.51 -0.17% -0.29 19879 170.22 169.32 170.57 100 169.47 169.65 200 1.28% 26.78%
PROGYNY INC. DL -,00 62.76 0.66% 0.41 114388 62.37 62.04 63.03 200 62.55 62.74 300 9.48% 47.09%
Prosperity Bancshare 75.66 0.40% 0.30 133072 75.64 74.97 76.11 100 75.63 75.69 100 1.92% 8.65%
PS Business Parks 176.85 0.51% 0.89 18795 175.94 174.99 177.27 100 176.66 177.15 100 2.47% 32.43%
Qualys 118.65 -0.09% -0.11 61374 119.10 118.00 119.90 100 118.72 118.89 100 3.86% -2.55%
Quidel 132.64 -1.13% -1.52 90588 134.62 131.94 134.62 200 132.55 132.73 200 5.46% -25.32%
R1 RCM 21.90 -0.18% -0.04 247881 21.87 21.75 21.97 300 21.89 21.91 400 -0.27% -8.66%
Rayonier 38.73 -0.41% -0.16 245747 39.06 38.67 39.48 400 38.73 38.76 300 4.94% 32.37%
Regal Rexnord 152.27 -1.10% -1.69 267966 155.08 151.64 155.41 100 152.20 152.35 200 5.19% 25.36%
Reinsurance Group of 120.59 0.32% 0.39 83120 120.59 119.81 121.05 100 120.56 120.62 100 0.22% 3.71%
Reliance Steel & Alu 151.34 -0.99% -1.51 90925 152.51 150.81 153.49 100 151.22 151.47 200 2.88% 27.64%
RenaissanceRe 155.20 3.62% 5.42 497176 150.80 148.02 157.05 300 155.12 155.28 100 2.51% -9.67%
RepliGen 273.41 -0.46% -1.26 138604 275.94 267.10 276.83 100 273.18 273.63 100 4.13% 43.33%
REXFORD IND.REALTY D 66.54 0.44% 0.29 666007 66.25 66.18 67.20 100 66.54 66.55 100 6.53% 34.90%
RH 654.19 -2.25% -15.09 138003 674.50 652.00 675.01 200 653.85 654.42 100 -2.95% 49.55%
RLI CORP. DL 1 108.37 -0.84% -0.92 26008 109.48 108.17 109.48 200 108.17 108.44 300 6.89% 4.94%
Royal Gold 100.23 -0.26% -0.26 148226 100.23 99.59 100.68 100 100.22 100.35 200 2.28% -5.52%
RPM International 88.25 0.36% 0.32 262822 88.26 87.25 88.49 300 88.22 88.27 100 4.44% -3.14%
Ryder System 91.24 0.00% 0.00 272702 91.89 90.76 92.29 100 91.20 91.28 100 7.29% 47.73%
Sabra Health Care RE 14.83 -0.00% -0.00 663409 14.93 14.78 15.04 1400 14.82 14.83 900 -3.20% -14.62%
Sabre 10.56 -0.80% -0.09 2907360 10.80 10.53 10.85 4300 10.56 10.57 4300 -11.69% -11.40%
Saia 275.57 0.24% 0.66 78994 277.42 273.16 277.75 100 275.19 275.91 200 4.28% 52.05%
SailPoint Technologi 48.30 -0.28% -0.14 211333 49.00 47.96 49.22 100 48.30 48.38 200 4.65% -9.03%
Sanderson Farms 189.88 0.20% 0.37 95748 189.69 189.07 190.50 200 189.77 190.00 200 1.34% 43.35%
Science Applications 90.75 -0.84% -0.77 73360 91.27 90.55 91.97 200 90.71 90.79 100 2.94% -3.30%
Scientific Games 88.20 0.56% 0.49 227439 88.75 87.55 89.78 200 88.17 88.38 200 2.87% 111.40%
Scotts Miracle Gro A 151.46 2.48% 3.67 174531 148.43 147.53 152.32 200 151.41 151.51 200 -0.34% -25.79%
SEI Investment 64.39 0.63% 0.41 183416 64.35 63.95 64.78 100 64.39 64.42 300 4.00% 11.35%
Selective Insurance 80.75 1.10% 0.88 48095 80.22 79.22 80.91 100 80.66 80.84 100 3.14% 19.24%
Semtech Co. 80.27 0.11% 0.09 92528 80.91 79.64 81.97 400 80.25 80.32 100 4.02% 11.22%
Sensient Technologie 96.41 -0.03% -0.03 52284 96.46 95.58 96.65 100 96.30 96.45 100 0.19% 30.73%
Service Corporation 63.90 0.11% 0.07 288637 64.12 63.38 64.36 100 63.89 63.91 200 2.34% 30.00%
Service Properties T 10.67 -1.39% -0.15 494715 10.85 10.64 10.85 700 10.67 10.68 200 -4.92% -5.83%
Signature Bank 305.53 -2.20% -6.87 243840 313.10 304.24 314.80 200 305.30 305.64 200 1.28% 130.91%
Silgan Holdings 39.73 0.90% 0.35 138722 39.33 39.26 39.76 200 39.71 39.73 100 -2.19% 6.20%
Silicon Laboratories 153.92 0.31% 0.48 163992 154.90 153.39 155.30 200 154.02 154.22 100 3.53% 20.50%
Simpson Manufacturin 107.86 -7.54% -8.79 150237 106.75 105.04 109.19 100 107.81 108.17 200 1.00% 24.83%
Six Flags Entertainm 45.84 -0.74% -0.34 522877 46.71 45.71 47.00 200 45.84 45.87 300 7.57% 35.43%
Skechers U. 45.88 -0.79% -0.36 860243 46.38 45.63 46.94 300 45.88 45.90 100 5.93% 28.69%
SL Green Realty 73.74 0.99% 0.72 334339 73.00 72.67 74.24 100 73.70 73.74 200 -1.60% 19.08%
SLM CORPORATION 18.59 -0.80% -0.15 972224 18.86 18.52 18.90 700 18.58 18.59 1300 6.18% 51.25%
SolarEdge Tech 311.50 -0.13% -0.42 332313 321.51 307.19 321.93 100 311.09 311.66 200 1.91% -2.26%
Sonoco Products 59.53 1.48% 0.87 207758 58.73 58.65 59.65 100 59.53 59.57 200 -4.42% -1.00%
Southwest Gas 69.20 -0.32% -0.22 125129 69.34 68.62 69.79 200 69.15 69.21 200 0.29% 14.27%
Spire Inc 65.45 0.53% 0.34 80111 65.11 64.99 65.71 200 65.44 65.52 100 3.20% 1.67%
Spirit Realty Capita 49.49 1.07% 0.53 241549 48.97 48.74 49.53 400 49.48 49.51 100 2.02% 21.91%
Sprouts Farmers Mark 22.04 -0.59% -0.13 599259 22.10 21.97 22.22 600 22.03 22.04 400 -1.12% 10.30%
STAAR Surgical 121.79 -2.27% -2.83 110932 125.97 121.43 126.21 200 121.65 121.97 100 5.68% 57.31%
Steel Dynamics 67.61 0.78% 0.52 1270365 67.29 66.13 68.91 300 67.59 67.62 100 7.48% 81.96%
Stericycle 68.39 -0.06% -0.04 131253 68.42 67.72 68.78 100 68.34 68.43 200 0.13% -1.30%
Sterling Bancorp 26.58 -1.30% -0.35 437205 26.99 26.41 26.99 900 26.58 26.59 600 2.94% 49.78%
Stifel Financial Co. 78.30 0.82% 0.64 257059 77.89 77.27 78.46 400 78.24 78.33 100 3.31% 53.90%
STORE Capital 34.93 0.75% 0.26 395823 34.75 34.64 35.02 700 34.92 34.94 600 1.34% 2.03%
Strategic Strayer Ed 70.82 -1.28% -0.92 27318 72.16 70.49 72.16 100 70.74 70.82 100 2.81% -24.75%
SunPower Co. 29.53 -3.69% -1.13 2195999 30.95 29.08 31.14 200 29.53 29.54 100 11.73% 19.58%
Sunrun 53.24 -1.83% -0.99 2557280 55.09 52.71 55.26 200 53.21 53.24 100 11.54% -21.84%
Synaptics 178.19 -0.67% -1.21 79288 180.00 177.06 180.81 200 177.96 178.32 200 2.46% 86.10%
Syneos Health A 88.96 1.38% 1.21 130088 88.22 88.07 89.82 100 88.90 89.00 100 0.73% 28.80%
Synnex Co. 105.02 -0.62% -0.66 193479 105.99 103.75 105.99 200 104.99 105.07 100 -1.54% 29.76%
Synovus Financial Co 48.48 -1.82% -0.90 188025 49.52 48.33 49.52 100 48.48 48.51 200 6.54% 52.55%
Tandem Diabetes Care 129.41 0.10% 0.12 146672 128.98 128.50 130.84 200 129.28 129.53 200 5.31% 35.12%
Targa Resources Co. 56.59 -0.35% -0.20 319333 57.02 56.08 57.47 200 56.59 56.62 300 0.76% 115.28%
Taylor Morrison Home 27.51 -1.82% -0.51 462358 28.05 27.35 28.05 100 27.49 27.51 100 2.86% 9.24%
Tegna Inc 20.16 -0.32% -0.07 433733 20.25 20.14 20.33 1300 20.16 20.17 500 2.17% 45.02%
Telephone & Data Sys 19.34 -2.00% -0.40 374902 19.76 19.33 19.76 400 19.33 19.34 400 3.84% 6.25%
Tempur Sealy Interna 47.61 -0.75% -0.36 391234 48.09 47.30 48.25 300 47.60 47.63 400 3.12% 77.67%
Tenet Healthcare 67.28 -2.12% -1.46 344922 68.59 66.88 68.73 100 67.23 67.29 100 9.16% 72.15%
Teradata 58.13 -1.29% -0.76 342886 58.93 57.86 59.13 200 58.12 58.16 100 1.83% 162.08%
Terex Co. 45.70 -1.97% -0.92 171849 46.87 45.53 46.87 200 45.68 45.71 100 6.95% 33.62%
Tetra Tech 170.35 1.50% 2.51 42733 167.51 167.00 170.44 200 170.06 170.40 100 3.71% 44.96%
Texas Capital Bancsh 59.51 -0.12% -0.07 225816 61.07 58.98 61.13 500 59.41 59.52 100 -1.89% 0.13%
Texas Roadhouse 89.31 -0.37% -0.33 362522 90.16 88.90 91.03 300 89.22 89.31 100 -1.66% 14.69%
Thor Industries 101.27 -1.45% -1.49 444512 102.22 99.35 103.00 100 101.16 101.41 200 -6.04% 10.51%
Timken 71.31 -1.20% -0.87 220543 71.54 71.07 72.09 500 71.26 71.33 200 0.46% -6.70%
Toll Brothers 60.24 -1.03% -0.62 336741 60.87 59.99 60.97 100 60.26 60.31 100 1.67% 40.03%
Tootsie Roll Industr 31.51 0.13% 0.04 56667 31.38 31.20 31.63 100 31.45 31.49 300 -0.32% 5.96%
TOPBUILD CORP. DL -, 247.26 -1.10% -2.74 98587 250.78 245.50 250.78 100 247.11 247.80 200 11.41% 35.81%
Toro Co. 100.19 -0.73% -0.73 110778 101.39 100.13 101.39 100 100.18 100.28 200 2.80% 6.42%
Travel + Leisure 52.33 0.54% 0.28 252129 52.67 52.12 53.20 300 52.30 52.40 100 -2.38% 16.03%
Trex Co. 97.38 -0.36% -0.35 149885 97.93 96.65 98.33 200 97.32 97.41 100 2.49% 16.73%
TRI Pointe Homes 24.39 -0.85% -0.21 533136 24.80 24.21 24.80 200 24.38 24.39 500 2.59% 42.61%
Trinity Industries 29.20 -2.18% -0.65 168599 29.64 29.17 29.87 100 29.19 29.21 100 2.75% 13.11%
Tripadvisor 33.70 -2.18% -0.75 459888 34.73 33.64 34.79 300 33.69 33.71 100 -7.44% 19.70%
UGI Corp 44.90 0.53% 0.24 196121 44.72 44.31 45.02 500 44.89 44.91 100 1.50% 27.75%
UMB Financial Co. 104.37 0.62% 0.64 88673 103.64 102.70 104.67 200 104.39 104.59 200 4.34% 50.36%
Umpqua Hldgs. 20.76 -1.28% -0.27 456626 21.05 20.71 21.05 700 20.76 20.77 500 1.59% 38.90%
United Bankshares 37.09 -0.99% -0.37 278701 37.49 36.71 37.68 200 37.07 37.11 200 4.03% 15.62%
United States Steel 24.25 -1.40% -0.34 17661698 24.50 23.74 25.00 2500 24.25 24.26 1500 12.59% 46.69%
United Therapeutics 190.50 -0.44% -0.84 119266 192.00 189.25 192.00 100 190.21 190.50 200 3.81% 26.06%
UNIVAR SOLUT.DL-0000 25.98 -0.23% -0.06 179662 26.08 25.93 26.21 500 25.97 25.99 100 0.97% 36.98%
Universal Display Co 173.76 0.15% 0.26 114111 175.12 173.38 175.29 100 174.07 174.38 200 -3.07% -24.50%
Unum Group 27.86 0.61% 0.17 1561190 28.21 27.81 28.55 300 27.86 27.87 1000 0.58% 20.71%
URBAN EDGE PROPERT.D 18.12 -0.44% -0.08 196286 18.20 18.03 18.26 200 18.12 18.13 400 -2.26% 40.65%
Urban Outfitters 31.47 -0.32% -0.10 580609 31.73 31.25 32.10 100 31.46 31.48 100 3.07% 23.32%
- - - - - - - - - - - 0.00% 0.00%
Valley National Banc 13.91 -0.11% -0.01 769630 13.87 13.81 13.95 4900 13.91 13.92 1500 3.34% 42.87%
Valmont Industries 229.48 -1.45% -3.37 33971 233.81 228.64 233.81 100 228.77 229.26 100 -4.25% 33.11%
VALVOLINE INC. DL-,0 34.55 0.00% 0.00 275543 34.48 34.10 34.71 300 34.54 34.57 200 -1.29% 49.31%
ViaSat 55.97 -1.77% -1.01 69110 57.02 55.74 57.49 400 55.94 55.98 100 3.43% 74.52%
Victoria's Secret & 54.22 -1.11% -0.61 311749 55.13 53.89 55.56 200 54.09 54.22 300 4.56% 0.00%
Vishay Intertechnolo 19.43 -0.56% -0.11 191967 19.60 19.35 19.60 100 19.42 19.43 500 1.09% -5.65%
Visteon Co. 99.14 -3.08% -3.15 137966 102.60 98.58 103.57 300 99.02 99.30 100 -6.06% -18.50%
VONTIER CORP. DL -,0 34.12 -0.22% -0.07 279437 34.26 34.08 34.61 200 34.12 34.13 100 0.77% 2.40%
Washington Federal 36.00 -0.19% -0.07 88360 36.07 35.82 36.18 300 35.98 36.01 100 1.06% 40.13%
Watsco 289.44 -1.47% -4.32 39132 294.12 288.64 294.12 200 289.05 289.68 200 2.77% 29.67%
Webster Financial Co 57.91 -1.48% -0.87 148357 58.87 57.63 58.87 200 57.92 57.95 300 3.03% 39.45%
Wendy's 21.84 -2.24% -0.50 929105 22.46 21.81 22.52 400 21.84 21.85 1600 0.90% 1.92%
Werner Enterprises 46.90 0.09% 0.04 150633 47.11 46.60 47.33 100 46.89 46.92 400 4.57% 19.48%
Wex 193.29 -1.51% -2.97 90075 197.70 192.68 197.70 200 193.38 193.78 200 2.79% -3.57%
WILEY(JOHN)+SONS A D 53.74 -0.15% -0.08 130272 54.19 53.70 54.62 100 53.67 53.74 300 1.47% 17.87%
Williams-Sonoma 181.20 -2.18% -4.03 420754 186.57 179.75 186.57 300 181.05 181.35 100 -0.23% 81.88%
WINGSTOP INC. DL-,01 172.09 -0.89% -1.54 137590 174.94 171.88 175.83 100 172.44 172.68 200 2.44% 30.99%
Wintrust Financial C 90.84 -1.38% -1.27 86940 92.02 90.60 92.07 200 90.80 90.88 100 9.63% 50.78%
Wolfspeed 93.60 1.91% 1.75 686480 93.00 91.89 94.77 300 93.54 93.65 100 4.49% -13.27%
Woodward 113.66 0.30% 0.34 62448 112.95 112.81 114.14 200 113.61 113.85 200 -1.04% -6.76%
World Wrestling Ente 60.49 0.33% 0.20 170474 60.42 59.35 60.49 100 60.43 60.50 400 0.99% 25.47%
Worthington Industri 55.36 -0.48% -0.27 49830 55.75 54.62 55.98 100 55.36 55.44 200 4.55% 8.36%
Wyndham Hotels & Res 80.70 -0.40% -0.33 321321 81.32 80.59 81.67 200 80.68 80.73 200 -2.33% 36.32%
Xerox Holdings 18.25 -11.28% -2.32 4909734 19.92 18.15 19.92 100 18.25 18.26 700 2.29% -11.30%
XPO Logistics 86.21 -0.11% -0.09 313056 87.35 85.80 88.00 100 86.16 86.24 200 6.08% -27.60%
Yelp 39.49 0.74% 0.29 157229 39.43 39.29 39.97 100 39.54 39.59 200 -1.41% 19.99%
Yeti Holdings 94.65 0.20% 0.19 240300 94.62 93.67 95.93 100 94.55 94.70 300 6.61% 37.96%
Ziff Davis 127.28 -0.22% -0.28 121743 128.35 126.41 128.94 100 127.16 127.38 100 3.70% 30.57%