20.10.2019 00:25:02
S+P MIDCAP 400 PR
1936.76
USD
0.0000
0.00%
19.10.2019 00:59
 
Chart
Kursdaten
Kurs 1936.76 Eröffnung 1936.76
Diff. absolut 0.00 Tages-Hoch 1936.76
Diff. % 0.00 % Tages-Tief 1936.76
Volumen - Umsatz -
Schlusskurs vom 19.10.2019 1936.76 Volatilität in % -
Börse Letzter Handel 19.10.2019 / 00:59
Währung USD Aktualisierungsstand 20.10.2019 / 00:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 16.46% 1991.5 1624.7
1 Woche 1.05% 1940.8 1902.5
1 Monat -0.85% 1965.7 1850.8
3 Monate -0.35% 1991.5 1825.4
6 Monate -0.85% 1991.5 1802.6
1 Jahr 2.77% 1991.5 1565.8
3 Jahre 26.82% 2053.0 1475.4
Benchmark:
13.59
13
SMI
16.46
18.22
SMI
-12.79
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.59,"chartHeight":20.231646549399,"year":2017,"ID_NOTATION":"8318990"},"2018":{"performance":-12.79,"chartHeight":19.940693080334,"year":2018,"ID_NOTATION":"8318990"},"2019":{"performance":16.46,"chartHeight":21.150483227969,"year":2019,"ID_NOTATION":"8318990"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.10.2019 00:25:02
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
Aarons 72.27 0.67% 0.48 828162 71.67 71.28 72.77 100 71.20 72.93 100 5.06% 71.87%
Acadia Healthcare 30.57 0.63% 0.19 675619 30.47 30.04 30.76 300 30.54 30.57 1700 3.24% 18.90%
ACI Worldwide 30.96 -1.79% -0.56 447149 31.33 30.72 31.50 300 30.23 33.94 100 0.44% 11.91%
Acuity Brands 122.93 -0.22% -0.27 297153 122.68 122.14 124.30 100 104.87 150.00 500 0.75% 6.94%
ADIENT PLC DL-,001 22.73 -7.07% -1.73 1184405 24.31 22.71 24.46 200 22.25 25.00 100 -1.22% 50.93%
Adtalem Global Educa 35.85 -1.21% -0.44 502526 36.17 35.81 36.34 100 34.28 42.00 100 -0.36% -24.24%
Aecom Technology Co. 41.06 -0.05% -0.02 1434786 40.94 40.78 41.46 200 38.00 45.00 100 10.50% 54.94%
AGCO Co. 73.96 0.64% 0.47 322241 73.44 73.01 74.29 400 72.90 80.90 1000 0.15% 32.85%
Alexander & Baldwin 24.91 0.16% 0.04 353293 24.83 24.74 25.05 100 24.83 25.05 500 3.32% 35.53%
Alleghany Co. 780.86 0.92% 7.12 53675 771.58 771.58 782.78 100 0.00 199999.99 100 1.21% 25.27%
Allegheny Technologi 20.20 -1.42% -0.29 1214006 20.47 20.18 20.75 500 18.10 117.28 100 -5.25% -7.21%
Allete 87.03 0.87% 0.75 189933 85.99 85.89 87.22 200 85.37 87.28 100 -0.16% 14.18%
Allscripts Healthcar 10.86 -1.90% -0.21 1005473 11.03 10.72 11.04 500 9.65 11.88 2000 2.55% 12.66%
AMC Networks 47.52 -0.75% -0.36 270401 47.75 47.42 47.97 300 47.50 47.52 400 -1.82% -13.41%
Amedisys 135.26 0.46% 0.62 187077 134.20 132.72 135.48 100 135.19 135.26 400 4.02% 15.50%
Amer. Eagle Outfitte 15.12 -2.26% -0.35 2982076 15.13 15.06 15.43 100 13.77 17.15 100 0.53% -21.78%
American Campus Comm 49.17 0.84% 0.41 377547 48.74 48.59 49.22 100 45.00 53.00 100 1.15% 18.80%
American Financial G 104.03 0.43% 0.45 184610 103.27 102.89 104.18 100 103.81 111.50 1000 1.21% 14.91%
APERGY CORP. DL-,01 25.28 -1.17% -0.30 509290 25.55 25.26 26.09 100 25.16 43.80 100 -0.90% -6.65%
AptarGroup 117.78 1.06% 1.23 219124 116.42 116.42 118.00 100 99.00 118.15 100 1.25% 25.20%
Aptiv 88.96 -0.09% -0.08 952894 88.68 88.64 89.72 100 63.00 97.40 500 3.13% 44.49%
Aqua America 46.58 0.50% 0.23 1147300 46.41 46.19 46.72 300 36.51 48.00 100 2.33% 36.24%
Arrow Electronics 75.64 -0.54% -0.41 421996 75.91 75.47 76.17 100 75.54 81.61 100 1.91% 9.70%
Ascena Retail Group 0.48 -0.02% -0.00 1825847 0.48 0.46 0.50 300 0.46 0.50 19700 27.34% -80.72%
ASGN 61.20 -0.11% -0.07 350575 60.87 60.86 61.99 200 55.71 90.75 1400 3.36% 12.29%
Ashland LLC 76.58 -0.87% -0.67 518779 77.12 76.30 77.25 100 76.41 84.00 100 -0.25% 7.92%
Associated Banc-Corp 20.51 1.13% 0.23 1063413 20.24 20.24 20.56 200 20.25 20.65 300 3.59% 3.64%
Autonation 50.71 -0.33% -0.17 408511 50.67 50.23 50.90 200 43.00 61.58 100 4.54% 42.04%
Avanos Medical 40.56 2.84% 1.12 399397 39.23 39.01 40.61 400 33.00 54.50 100 2.58% -9.44%
Avis Budget Group 28.73 -2.61% -0.77 827703 29.36 28.66 29.89 400 27.70 33.00 900 1.59% 27.80%
Avnet 41.34 -0.72% -0.30 853099 41.56 41.30 41.87 2200 41.32 41.33 100 2.48% 14.52%
Axon Enterprise 50.55 -2.32% -1.20 1065593 51.42 49.80 51.48 400 50.20 51.60 100 -4.91% 15.54%
BancorpSouth 29.46 0.14% 0.04 310363 29.19 29.18 29.50 100 27.67 30.00 100 0.55% 12.70%
Bank of Hawaii Co. 86.08 1.43% 1.21 142502 84.52 84.52 86.22 1000 0.01 90.00 200 2.61% 27.87%
Bank of the Ozarks 28.97 2.15% 0.61 1529096 28.26 28.00 29.10 1000 26.00 29.10 300 5.44% 26.89%
Bed Bath & Beyond 12.53 -0.40% -0.05 4355661 12.50 12.27 12.65 8000 12.45 12.61 1000 -3.43% 10.69%
Belden 53.39 0.53% 0.28 174945 52.77 52.77 53.86 300 53.23 61.00 100 3.51% 27.82%
Berkley, W.R. Co. 71.16 0.47% 0.33 421766 70.84 70.20 71.57 100 57.18 71.26 100 0.13% 44.42%
Bio-Rad Laboratories 343.27 -0.05% -0.18 149724 343.07 341.75 345.15 200 310.00 343.44 100 3.63% 47.82%
Bio-Techne Corp 200.25 -0.62% -1.25 132256 201.04 198.42 202.26 400 200.18 200.38 100 -0.35% 38.37%
Black Hills 78.67 0.61% 0.48 245367 78.03 77.93 78.80 100 78.55 80.00 500 0.69% 25.31%
Blackbaud 86.39 -3.89% -3.50 274605 89.26 85.33 89.36 1000 86.37 86.40 300 -7.73% 37.34%
Boston Beer Company 393.56 -2.18% -8.78 168315 400.00 390.90 401.29 100 260.00 410.00 100 -0.87% 63.41%
Boyd Gaming Co. 26.02 -0.84% -0.22 1173641 26.25 25.89 26.29 500 25.86 30.00 300 - 25.22%
BRIGHTHOUSE FINANC.D 36.95 -0.12% -0.04 1088805 36.88 36.77 37.34 500 36.50 36.95 100 0.80% 21.24%
Brinker Internationa 40.21 -0.72% -0.29 790489 40.23 39.71 40.67 300 38.00 41.96 100 -0.64% -8.57%
Brinks 86.01 0.17% 0.15 164428 85.38 85.38 86.63 500 85.57 100.83 100 2.22% 33.04%
Brixmor Property Gro 20.74 0.58% 0.12 3889156 20.59 20.52 20.76 100 18.52 21.00 500 1.42% 41.18%
Brown & Brown 36.32 0.06% 0.02 1000640 36.18 36.12 36.47 300 36.00 43.74 400 0.78% 31.79%
Brunswick Co. 54.78 1.94% 1.04 1030679 53.65 53.38 55.06 100 35.84 62.00 100 2.55% 17.93%
CABLE ONE DL-,01 1296.94 -0.54% -7.05 15072 1301.99 1292.23 1303.55 500 0.01 199999.99 100 0.90% 58.14%
Cabot Co. 43.77 -0.14% -0.06 184143 43.87 43.70 44.20 100 43.62 59.99 100 -1.62% 1.93%
CACI International ' 225.43 -0.63% -1.43 159987 226.23 221.99 226.99 100 225.16 264.08 100 -1.90% 56.52%
Caesars Entertainmen 12.04 0.29% 0.04 9449990 12.02 11.97 12.08 1700 12.02 12.05 100 0.84% 77.39%
Camden Property Trus 114.73 0.56% 0.64 417532 113.91 113.18 114.77 100 96.00 114.81 100 1.69% 30.30%
Cantel Medical Co. 71.06 -1.54% -1.11 309800 71.96 70.90 72.90 100 67.70 85.00 100 2.79% -4.55%
Carlisle Cos. 143.02 0.40% 0.57 285256 141.52 141.15 143.47 900 139.88 152.88 100 1.55% 42.28%
Carpenter Technology 51.54 -1.06% -0.55 248485 51.75 51.52 52.56 100 29.80 53.00 100 0.55% 44.73%
Carters 96.19 -0.96% -0.93 443189 96.55 95.01 96.76 200 87.00 96.50 100 2.17% 17.85%
Caseys General Store 164.42 0.45% 0.74 197673 163.94 163.02 165.53 100 164.36 164.42 1000 1.84% 28.31%
Catalent 48.63 -2.21% -1.10 479052 49.45 48.09 49.60 100 40.08 48.71 600 - 55.97%
Cathay General Banco 35.77 1.15% 0.41 355568 35.24 35.24 35.92 900 35.76 35.77 1800 3.40% 6.67%
CDK Global Inc 48.33 0.27% 0.13 703602 48.20 47.71 48.43 100 39.13 55.00 100 3.98% 0.94%
Charles River Labs I 134.28 -1.32% -1.79 455783 133.50 133.50 135.63 100 122.47 141.00 100 0.88% 18.64%
Cheesecake Factory 38.55 0.22% 0.09 708889 38.22 38.06 38.68 1400 38.54 38.55 4500 -1.34% -11.41%
Chemed Co. 417.53 -0.08% -0.32 52296 417.85 413.13 418.99 100 399.89 486.87 100 0.10% 47.39%
Chemical Financial C 36.75 -0.05% -0.02 799489 36.65 36.40 36.87 2400 36.71 38.10 300 -1.63% 0.38%
Chemours Co. 15.15 0.13% 0.02 2362017 15.05 14.75 15.36 100 14.00 15.95 100 2.09% -46.31%
Chesapeake Energy 1.29 -1.53% -0.02 34840208 1.29 1.28 1.32 42600 1.28 1.30 25700 -7.19% -38.57%
CHURCHILL DOWNS INC. 131.31 1.28% 1.66 979721 128.93 128.82 131.51 300 131.05 134.83 100 0.05% 61.49%
Ciena Co. 38.45 1.05% 0.40 1458616 37.80 37.80 38.48 100 30.00 39.54 100 1.72% 13.39%
Cinemark 36.57 -0.03% -0.01 978473 36.54 36.10 36.95 5000 1.00 39.20 100 -0.38% 2.15%
Cirrus Logic 56.04 -0.71% -0.40 379936 56.36 55.32 56.92 500 51.00 57.43 100 -0.12% 68.90%
Clean Harbors 78.62 2.36% 1.81 384770 76.97 76.64 78.92 100 55.00 78.74 100 2.66% 59.31%
CNO Financial Group 15.62 0.26% 0.04 581557 15.50 15.47 15.71 200 15.58 19.13 100 2.83% 4.97%
CNX Resources 7.43 -2.11% -0.16 3167153 7.59 7.34 7.64 100 6.00 9.49 300 2.06% -34.94%
Cognex Co. 51.04 0.51% 0.26 745709 50.62 50.50 51.63 1400 51.04 51.07 800 4.33% 31.99%
Coherent 158.74 0.86% 1.36 263468 157.39 157.31 161.55 100 110.50 170.00 1300 1.06% 50.17%
Colfax Co. 30.17 0.84% 0.25 1127447 29.80 29.73 30.36 100 30.10 32.00 200 4.29% 44.35%
Commerce Bancshares 62.78 0.77% 0.48 464816 62.04 61.99 62.95 500 58.62 64.50 100 5.11% 11.37%
Commercial Metals 18.74 0.48% 0.09 1305270 18.62 18.55 19.07 300 16.37 20.11 500 -0.69% 16.98%
Commvault Systems 45.60 -0.44% -0.20 271462 45.59 44.88 45.71 100 45.58 45.60 1600 0.26% -22.83%
Compass Minerals Int 55.79 -1.45% -0.82 221210 56.27 55.05 56.74 800 50.00 67.98 100 -2.86% 33.82%
Core Laboratories 40.39 -3.99% -1.68 941562 42.07 40.39 43.02 100 36.55 58.74 100 -8.50% -32.30%
CoreCivic 15.33 -1.41% -0.22 672726 15.50 15.31 15.50 100 15.21 16.70 200 -1.35% -14.02%
Corelogic 47.28 -0.82% -0.39 736223 47.60 46.81 47.85 100 47.50 47.75 900 1.16% 41.47%
CoreSite Realty 121.23 0.57% 0.69 132648 120.53 120.03 121.60 100 90.06 121.57 100 2.28% 38.98%
Corporate office Pro 29.71 0.54% 0.16 432994 29.51 29.42 29.73 100 22.00 29.76 300 2.10% 41.27%
Cousins Properties 37.40 -0.37% -0.14 1606617 37.50 37.02 37.61 100 34.00 37.48 100 2.38% 18.35%
COVETRUS INC. 10.14 -4.79% -0.51 2410887 10.66 10.07 10.69 100 10.12 13.45 200 -10.42% -
Cracker Barrel Old C 158.67 2.47% 3.83 369422 154.48 154.17 159.00 300 158.58 158.66 100 -0.09% -0.74%
Crane Co 80.97 -1.10% -0.90 229393 81.38 80.75 81.76 500 5.01 81.12 100 3.19% 12.18%
Cree 44.35 -4.45% -2.06 1974942 46.15 44.15 46.48 100 44.18 45.45 400 -6.78% 3.69%
Cullen/Frost Bankers 91.04 1.53% 1.37 334292 89.19 89.18 91.36 1000 0.01 91.13 100 4.25% 3.53%
Curtiss-Wright Co. 125.61 -1.84% -2.36 101675 127.88 124.95 127.88 100 115.19 126.09 100 -1.97% 23.00%
Cypressmiconductor C 23.44 -0.04% -0.01 2050936 23.43 23.40 23.47 1400 23.44 23.45 300 -0.04% 84.28%
CyrusOne 76.00 0.20% 0.15 1293534 76.19 75.25 76.71 200 67.50 76.00 700 -0.13% 43.72%
Dana Inc 15.52 1.31% 0.20 891958 15.24 15.24 15.63 500 13.03 20.20 100 6.08% 13.87%
Deckers Outdoor Co. 156.91 -0.75% -1.18 360807 156.16 154.19 157.88 400 156.50 157.40 400 1.84% 22.63%
DeLuxe Co. 48.38 0.75% 0.36 212035 47.72 47.72 48.62 100 48.28 60.00 100 6.24% 25.86%
Dicks Sporting Goods 39.80 1.61% 0.63 1891539 38.57 38.57 39.94 400 39.51 39.99 400 0.99% 27.56%
Diebold Nixdorf 9.05 -4.94% -0.47 944808 9.45 9.04 9.52 300 7.50 11.11 300 -3.00% 263.45%
Dillards 65.99 -7.46% -5.32 311829 70.50 65.91 71.50 200 66.15 79.75 500 -8.39% 9.42%
Domino s Pizza 255.70 -0.29% -0.75 610106 257.45 254.23 258.40 300 255.02 256.69 300 -0.81% 3.11%
Domtar Co. 34.38 0.20% 0.07 592025 34.24 34.06 34.51 500 32.50 35.90 2500 -2.16% -2.13%
Donaldson 52.36 0.58% 0.30 255054 51.88 51.88 52.48 100 45.00 56.50 2000 1.65% 20.67%
Douglas Emmett 42.56 -0.14% -0.06 508839 42.60 42.28 42.70 100 11.60 42.66 100 0.45% 24.70%
Dunkin Brands Group 75.93 -0.60% -0.46 604864 76.05 75.39 76.97 300 75.60 76.20 400 -2.28% 18.42%
Dycom Industries 50.68 3.24% 1.59 406963 48.83 48.76 51.02 500 38.35 69.92 100 5.78% -6.22%
Eagle Materials 92.42 -0.10% -0.09 265153 92.27 91.40 92.73 200 1.00 92.49 100 2.17% 51.43%
East West Bancorp 41.30 -0.17% -0.07 2494309 41.40 41.08 41.69 1800 41.28 41.30 8500 -3.53% -5.12%
EastGroup Properties 127.96 0.32% 0.41 160005 127.33 127.19 128.22 100 108.68 128.31 100 1.39% 39.50%
Eaton Vance Co. 44.07 -1.08% -0.48 844268 44.45 44.06 44.77 600 43.95 48.58 100 1.38% 25.27%
Eldorado Resorts 43.04 0.33% 0.14 1836276 42.78 42.44 43.33 800 30.30 45.25 300 1.97% 18.86%
Emcor Group 89.49 1.22% 1.08 318330 87.92 87.61 90.07 100 79.59 92.51 100 4.22% 49.92%
Encompass Health 66.76 0.56% 0.37 494275 66.15 65.81 66.81 100 62.92 81.97 200 4.02% 8.20%
ENERGIZER HLDG.NEW D 40.25 0.02% 0.01 420202 40.30 40.02 40.74 200 32.22 49.94 600 -0.47% -10.85%
EnerSys 65.38 0.69% 0.45 195927 64.40 64.40 65.70 100 65.07 90.00 100 3.74% -15.76%
EPR PROPERTIES DL -, 78.29 0.46% 0.36 225579 77.86 77.69 78.40 100 75.11 83.00 200 1.24% 22.27%
EQT Corp 9.71 -2.41% -0.24 4144534 9.93 9.66 10.02 800 8.79 13.11 600 0.52% -48.60%
EQUITRANS MIDSTREAM 14.99 0.27% 0.04 2405669 14.95 14.87 15.15 2100 14.25 16.94 100 4.61% -25.12%
ETSY INC. DL-,001 57.61 -4.65% -2.81 2921383 59.20 56.80 59.50 200 57.25 58.29 200 -2.78% 21.11%
Evercore Partners 76.97 0.46% 0.35 329632 76.30 76.11 77.68 100 64.42 78.42 300 1.14% 7.56%
Exelixis 16.42 -3.41% -0.58 2583625 17.03 16.34 17.09 200 16.38 16.42 200 -0.61% -16.52%
F.N.B. Co. 11.99 -1.24% -0.15 3119651 12.14 11.96 12.19 800 11.33 12.27 500 3.18% 21.85%
FactSet Research Sys 249.74 -0.81% -2.03 473752 251.63 249.62 253.81 100 200.00 270.99 200 1.81% 24.79%
Fair Isaac Co. 301.86 -3.24% -10.12 297316 311.98 297.42 312.17 100 239.55 302.00 100 -2.38% 61.42%
Federated Investors 31.38 0.80% 0.25 426844 31.01 31.01 31.76 100 28.49 35.00 600 -1.26% 18.19%
First American Finan 59.88 0.22% 0.13 321092 59.67 59.54 59.98 200 41.96 60.15 100 1.37% 34.14%
FIRST FIN. BANKSHS D 34.87 3.41% 1.15 724003 33.72 33.67 35.08 100 33.00 34.88 5300 5.19% 20.89%
First Horizon Nation 15.55 0.91% 0.14 3244329 15.45 15.36 15.60 200 15.23 31.44 100 -2.39% 18.16%
First Indust.Realty 40.26 0.25% 0.10 462657 40.13 39.96 40.32 100 39.50 40.33 100 1.49% 39.50%
First Solar 55.22 -0.05% -0.03 1338461 55.00 55.00 56.43 100 54.86 55.25 100 -2.82% 30.07%
Firstcash Inc 93.49 0.58% 0.54 176625 92.51 92.25 93.80 1300 93.41 93.42 200 1.61% 29.22%
Five Below 133.63 0.39% 0.52 738152 132.06 130.66 134.12 100 131.00 135.00 200 2.67% 30.60%
Flowers Foods 21.81 -0.37% -0.08 596232 21.86 21.71 21.91 100 21.01 23.50 1000 -2.20% 18.08%
Fluor Corp 19.06 -0.99% -0.19 1765280 19.09 18.86 19.35 100 19.00 22.40 700 1.06% -40.81%
Foot Locker 44.40 0.50% 0.22 2533291 43.71 43.12 44.50 300 42.75 44.90 300 3.35% -16.54%
Fulton Financial Co. 16.39 1.52% 0.24 702795 16.04 16.04 16.43 200 16.08 16.44 200 3.54% 5.85%
GATX 74.84 0.12% 0.09 454034 74.26 73.55 75.09 100 74.63 87.46 100 -0.73% 5.69%
Genesee & Wyoming 111.10 0.05% 0.06 478271 111.17 110.85 111.17 2700 110.85 112.00 100 0.37% 50.09%
Gentex 27.95 1.32% 0.36 3096420 27.63 27.07 28.91 100 25.01 28.25 5900 5.73% 38.32%
Genworth Financial ' 4.31 -1.15% -0.05 1635454 4.33 4.30 4.42 200 3.75 4.50 200 -0.92% -7.51%
GEO Group REIT 15.47 -0.71% -0.11 891327 15.49 15.42 15.58 300 15.35 15.90 2000 1.05% -21.47%
Globus Medical 51.40 0.76% 0.39 480389 50.86 50.55 51.82 100 20.00 60.00 100 1.86% 18.76%
Goodyear Tire & Rubb 15.15 -0.59% -0.09 2516218 15.23 15.13 15.39 200 15.01 15.22 100 5.50% -25.77%
Graco 46.24 0.52% 0.24 318579 45.92 45.87 46.35 100 45.82 46.37 300 2.14% 10.49%
GRAHAM HOLDINGS 642.50 -0.18% -1.19 19505 642.34 636.01 645.15 100 0.00 199999.99 100 -0.56% 0.30%
Granite Construction 35.30 1.12% 0.39 517259 34.69 34.65 35.43 1500 0.01 62.10 100 8.05% -12.36%
Green Dot Co. 24.29 0.08% 0.02 521822 24.09 23.78 24.34 100 22.00 25.23 100 0.12% -69.45%
Greif 38.91 0.21% 0.08 167252 38.54 38.38 39.08 100 24.56 39.09 100 1.22% 4.85%
GrubHub 55.69 -2.84% -1.63 1388206 57.17 54.84 57.25 400 55.40 55.97 200 1.03% -27.50%
Haemonetics Co. 127.25 0.09% 0.11 212330 126.40 125.50 127.54 100 102.58 127.61 100 -1.00% 27.19%
Hain Celestial Group 22.16 -1.16% -0.26 442746 22.45 22.06 22.54 100 17.81 24.88 300 7.05% 39.72%
Hancock Whitney 38.41 0.43% 0.17 377959 38.04 37.89 38.77 3100 38.41 38.42 2100 2.09% 10.87%
Hanover Insurance Gr 136.45 0.30% 0.41 152120 135.64 135.64 136.91 100 136.15 158.07 100 1.29% 16.85%
Hawaiian Electric In 45.26 0.73% 0.33 271072 44.93 44.73 45.29 100 38.18 50.00 200 0.78% 23.59%
Healthcare Realty Tr 34.03 0.35% 0.12 549605 33.87 33.81 34.15 100 27.50 34.40 100 0.98% 19.66%
Healthcarervices Gro 25.30 2.12% 0.53 894869 24.74 24.74 25.64 400 24.00 26.70 100 1.91% -37.05%
HealthEquity 55.98 -2.22% -1.27 506977 56.76 55.26 57.73 100 52.52 58.50 1000 3.21% -6.15%
Helen of Troy 159.06 0.11% 0.18 161194 158.24 157.76 159.91 100 149.32 168.00 100 2.71% 21.25%
Highwoods Properties 44.05 -0.18% -0.08 1129423 44.16 43.74 44.21 100 41.52 54.11 100 1.12% 13.85%
Hill-Rom 102.03 -0.19% -0.19 216951 101.82 101.08 102.40 200 84.79 108.00 200 2.73% 15.22%
HNI Co. 37.16 0.43% 0.16 154239 36.80 36.75 37.28 100 37.10 43.19 100 4.32% 4.88%
HOME BANCSHARES INC 18.63 -0.16% -0.03 739998 18.51 18.11 18.65 3600 18.62 18.63 3300 -0.05% 14.01%
HUBBELL INC. DL-,01 135.11 0.65% 0.87 247075 134.07 133.32 135.40 100 134.71 155.77 100 2.24% 36.01%
ICU Medical 155.75 -0.56% -0.88 217215 155.92 153.87 157.56 800 155.74 155.75 600 1.54% -32.17%
Idacorp 109.59 0.59% 0.64 207757 108.95 108.54 109.78 100 109.41 127.53 100 -1.31% 17.76%
II-VI 32.33 -0.40% -0.13 686314 32.32 31.94 32.48 1400 31.80 32.47 200 0.50% -0.40%
INGEVITY CORP. DL-,0 84.95 -0.34% -0.29 176397 84.66 84.07 85.96 100 72.44 86.53 300 0.21% 1.51%
Ingredion 79.82 -1.25% -1.01 325828 80.65 79.77 81.10 100 70.10 90.00 100 -0.81% -12.67%
Insperity 103.11 -1.06% -1.10 279373 103.65 102.82 104.53 100 95.50 129.69 100 2.17% 10.44%
Integra Lifescience. 62.49 0.86% 0.53 358196 61.96 61.69 62.88 900 62.49 62.51 200 2.71% 38.56%
Interactive Brokers 45.00 -1.66% -0.76 588301 45.79 44.55 45.98 100 44.65 45.32 400 -6.09% -17.66%
InterDigital (Pa.) 52.74 -1.35% -0.72 157087 53.21 52.31 53.47 700 25.74 62.74 100 -1.08% -20.61%
International Bancsh 39.84 0.05% 0.02 175558 39.56 39.37 40.02 3200 39.80 39.82 100 3.48% 15.81%
ITT Corp 59.72 0.62% 0.37 258109 59.16 58.92 59.86 100 59.59 69.05 100 0.62% 23.72%
j2 Global 94.28 -1.82% -1.75 311268 95.63 93.50 95.91 100 65.25 97.16 100 -1.35% 35.89%
Jabil Circuit 36.20 -0.58% -0.21 1258344 36.23 36.08 36.55 100 26.50 37.00 100 2.14% 46.03%
Jack in the Box 85.88 -0.53% -0.46 509699 85.94 84.63 86.72 300 85.00 92.21 100 -5.88% 10.63%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
JBG SMITH PPTYS DL - 39.28 0.15% 0.06 238632 39.17 38.80 39.33 100 38.88 41.66 400 0.20% 12.84%
Jefferies Financial 18.49 -0.05% -0.01 1357666 18.42 18.34 18.68 1000 16.00 18.78 100 2.32% 6.51%
JETBLUE AIRWAYS 16.96 -1.34% -0.23 3791798 17.13 16.94 17.22 200 16.95 17.13 300 0.65% 5.60%
Jones Lang Lasalle 143.59 0.18% 0.26 267060 143.05 141.42 144.10 100 143.49 146.96 100 2.64% 13.42%
Kar Auctionrvices 24.81 2.01% 0.49 1624080 24.29 24.23 24.96 100 24.77 27.80 100 4.24% -48.01%
KB Home 36.48 0.94% 0.34 1575169 36.07 35.97 36.63 300 36.47 36.64 100 7.55% 90.99%