19.04.2019 02:43:26
S+P MIDCAP 400 PR
1953.43
USD
0.0000
0.00%
19.04.2019 00:59
 
Chart
Kursdaten
Kurs 1953.43 Eröffnung 1953.43
Diff. absolut 0.00 Tages-Hoch 1953.43
Diff. % 0.00 % Tages-Tief 1953.43
Volumen - Umsatz -
Schlusskurs vom 19.04.2019 1953.43 Volatilität in % -
Börse Letzter Handel 19.04.2019 / 00:59
Währung USD Aktualisierungsstand 19.04.2019 / 02:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 17.46% 1970.6 1624.7
1 Woche 0.14% 1970.6 1942.2
1 Monat 2.33% 1970.6 1842.6
3 Monate 7.49% 1970.6 1772.4
6 Monate 3.65% 1970.6 1565.8
1 Jahr 1.59% 2053.0 1565.8
3 Jahre 32.80% 2053.0 1409.5
13.59
13
SMI
17.46
13.55
SMI
-12.79
-10.68
SMI
2017
2018
2019
{"2017":{"performance":13.59,"chartHeight":21.256773203632,"year":2017,"ID_NOTATION":"8318990"},"2018":{"performance":-12.79,"chartHeight":20.951077278706,"year":2018,"ID_NOTATION":"8318990"},"2019":{"performance":17.46,"chartHeight":22.519341170867,"year":2019,"ID_NOTATION":"8318990"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.37,"chartHeight":19.894244717839,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.04.2019 02:43:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 53.17 -0.28% -0.15 296508 53.18 52.54 53.54 2000 53.17 53.20 4500 -0.19% 26.44%
Acadia Healthcare 29.51 3.98% 1.13 1172499 28.40 28.17 29.76 1000 27.50 31.20 200 -5.12% 10.39%
ACI Worldwide 33.97 0.77% 0.26 517891 33.65 33.37 34.15 200 33.96 33.97 1600 -1.78% 21.83%
Acuity Brands 142.44 0.86% 1.21 326459 142.42 141.24 142.98 200 79.95 165.00 100 1.11% 23.91%
ADIENT PLC DL-,001 25.91 2.17% 0.55 3237722 25.27 25.06 25.95 200 25.90 26.10 100 39.72% 68.39%
Adtalem Global Educa 48.00 -1.17% -0.57 174052 48.44 47.92 48.95 100 45.12 48.01 4100 0.43% 2.64%
Aecom Technology Co. 32.79 0.89% 0.29 504187 32.52 32.46 32.82 200 30.00 36.00 100 4.33% 22.64%
AGCO Co. 72.55 -0.03% -0.02 489626 72.86 72.44 73.22 100 67.33 77.77 100 3.39% 30.36%
Alexander & Baldwin 23.69 -0.17% -0.04 156104 23.58 23.58 23.84 100 23.63 25.00 300 -1.62% 28.89%
Alleghany Co. 646.92 1.47% 9.38 148364 639.85 639.85 655.03 100 600.00 647.97 100 3.22% 2.28%
Allegheny Technologi 25.72 -1.27% -0.33 1699404 25.98 25.48 26.23 100 24.80 26.95 1100 -5.44% 18.14%
Allete 79.53 -0.33% -0.26 131839 80.16 79.36 80.38 100 75.83 79.53 1600 -1.64% 4.68%
Allscripts Healthcar 9.44 0.85% 0.08 1403150 9.37 9.20 9.45 100 8.80 10.55 500 -1.56% -2.07%
AMC Networks 60.49 -0.40% -0.24 266581 60.74 60.15 61.13 100 54.00 64.90 100 1.43% 10.22%
Amedisys 117.22 1.37% 1.58 507085 115.47 115.18 120.07 500 117.18 117.27 200 -7.80% 0.09%
Amer. Eagle Outfitte 22.46 -1.45% -0.33 4089814 22.73 22.45 23.09 100 20.44 23.16 100 3.31% 17.90%
American Campus Comm 47.33 1.81% 0.84 478465 46.61 46.37 47.48 100 39.00 49.89 500 -1.56% 14.35%
American Financial G 100.00 0.67% 0.67 477863 99.33 99.30 101.00 100 95.52 100.03 3200 2.29% 10.46%
APERGY CORP. DL-,01 41.00 0.32% 0.13 410311 41.00 40.89 41.64 200 40.29 41.05 800 -0.39% 51.40%
AptarGroup 108.21 0.47% 0.51 214628 107.93 107.30 108.38 1000 93.83 118.58 1300 -1.23% 14.49%
Aptiv 90.34 -0.42% -0.38 1288755 90.17 89.36 90.67 200 90.01 92.00 600 2.44% 47.34%
Aqua America 37.15 6.69% 2.33 26202850 36.18 36.12 37.20 100 36.17 37.00 200 1.03% 8.66%
Arrow Electronics 84.96 0.97% 0.82 569140 84.32 83.80 84.99 200 81.61 88.75 600 1.89% 23.22%
Ascena Retail Group 1.14 -5.00% -0.06 2872034 1.19 1.14 1.22 2500 1.13 1.17 1900 -5.79% -54.58%
ASGN 68.57 0.16% 0.11 152884 68.13 67.90 68.88 200 57.50 90.75 1000 2.22% 25.82%
Ashland LLC 79.65 0.38% 0.30 488221 79.45 79.28 79.95 6700 79.65 87.00 200 0.86% 12.25%
Associated Banc-Corp 22.25 -1.85% -0.42 1333749 22.62 22.18 22.63 200 21.50 22.25 25300 -0.71% 12.43%
Autonation 37.83 -0.34% -0.13 765083 38.12 37.24 38.29 200 35.30 42.94 300 3.50% 5.97%
Avanos Medical 42.12 -4.58% -2.02 843994 43.78 41.35 44.49 1200 42.11 42.12 1300 -4.58% -5.96%
Avis Budget Group 35.38 -0.11% -0.04 521627 35.41 35.12 35.77 2300 34.30 36.03 200 1.84% 57.56%
Avnet 46.63 0.28% 0.13 456985 46.52 46.14 46.77 300 46.62 46.63 2400 -0.24% 29.17%
BancorpSouth 29.83 -1.75% -0.53 609260 30.10 29.78 30.85 200 27.52 36.55 1000 3.69% 16.14%
Bank of Hawaii Co. 80.78 -1.32% -1.08 140004 81.79 80.46 81.79 100 64.00 89.67 200 0.25% 19.99%
Bank of the Ozarks 31.04 2.21% 0.67 2373307 31.50 29.61 32.09 300 30.03 32.99 3600 2.04% 35.96%
Bed Bath & Beyond 17.41 0.75% 0.13 4956270 17.26 17.07 17.60 1400 17.31 17.51 400 -10.97% 52.65%
Belden 58.92 0.96% 0.56 221195 58.13 58.12 59.06 1300 58.90 58.92 6000 -0.15% 41.06%
Bemis Company 55.40 -0.68% -0.38 480745 55.74 55.22 55.74 5000 21.20 57.77 100 -0.04% 21.53%
Berkley, W.R. Co. 58.35 0.74% 0.43 555686 58.06 57.89 58.78 100 47.23 58.42 2200 1.62% 18.42%
Bio-Rad Laboratories 294.13 0.79% 2.30 262702 293.37 288.39 295.60 600 294.18 294.19 900 -5.13% 25.67%
Bio-Techne Corp 189.16 0.23% 0.44 490834 189.31 184.43 190.90 200 140.23 189.22 700 -6.47% 30.71%
Black Hills 71.32 -0.25% -0.18 207205 71.51 71.20 72.06 200 55.00 71.32 1300 -2.14% 13.60%
Blackbaud 78.97 0.92% 0.72 278393 77.81 77.09 79.05 100 78.97 78.98 1500 -4.87% 24.40%
Boston Beer Company 266.97 0.43% 1.15 132145 265.82 263.36 270.26 100 250.00 272.00 200 0.14% 10.85%
Boyd Gaming Co. 29.80 0.68% 0.20 1141974 29.70 29.26 29.94 4000 29.14 31.70 200 1.36% 43.41%
BRIGHTHOUSE FINANC.D 41.19 -0.07% -0.03 1649309 41.35 40.88 41.49 1000 40.75 41.75 1000 4.20% 35.14%
Brinker Internationa 42.75 2.54% 1.06 864382 41.49 41.45 42.80 900 25.77 46.55 200 0.26% -2.80%
Brinks 80.07 0.11% 0.09 347284 79.76 79.75 81.10 1000 80.07 86.00 100 1.28% 23.71%
Brixmor Property Gro 17.73 0.57% 0.10 1969851 17.68 17.55 17.88 300 17.50 19.50 700 -2.31% 20.69%
Brown & Brown 30.57 0.53% 0.16 905211 30.39 30.38 30.61 500 25.28 31.75 500 0.99% 10.92%
Brunswick Co. 53.20 -0.76% -0.41 812055 53.53 52.82 53.58 200 42.00 60.00 100 2.94% 15.41%
CABLE ONE DL-,01 1025.19 0.00% 0.04 59770 1028.67 1012.00 1032.10 100 1025.19 1025.19 100 -0.04% 25.01%
Cabot Co. 48.05 0.15% 0.07 183973 48.03 47.76 48.40 100 41.00 57.31 100 6.38% 11.90%
CACI International ' 186.32 0.02% 0.03 184066 185.89 184.79 186.72 100 175.00 186.42 1200 1.47% 29.34%
Caesars Entertainmen 9.56 0.95% 0.09 25511785 9.52 9.37 9.65 300 9.56 9.60 500 4.64% 39.47%
Callon Petroleum 8.11 -1.10% -0.09 4278360 8.23 8.04 8.26 100 8.00 8.37 800 6.71% 24.96%
Camden Property Trus 98.63 0.73% 0.71 445659 98.22 97.86 99.04 100 47.16 98.66 1100 -4.47% 11.21%
Cantel Medical Co. 64.58 -2.67% -1.77 549339 66.45 63.47 66.45 700 64.54 68.70 100 -6.42% -13.26%
Carlisle Cos. 127.93 0.84% 1.07 320373 127.43 126.16 127.95 100 80.00 134.28 1500 1.06% 26.20%
Carpenter Technology 50.28 -0.91% -0.46 252803 50.46 49.98 50.90 100 44.00 50.29 900 1.05% 41.20%
Cars.Com Inc. 20.70 -4.03% -0.87 1493199 21.49 20.57 21.74 100 20.66 21.14 100 -4.70% -3.72%
Carters 104.06 0.17% 0.18 540394 103.72 102.74 104.94 100 84.00 104.06 2700 1.57% 27.49%
Caseys General Store 133.89 0.13% 0.18 289651 133.88 132.87 135.00 100 133.92 134.50 1000 2.71% 4.35%
Catalent 43.97 2.85% 1.22 1422031 42.84 42.55 44.02 1600 43.98 45.00 3500 7.12% 37.11%
Cathay General Banco 35.57 -2.39% -0.87 700960 35.80 35.39 36.31 3000 35.57 35.58 1000 2.97% 8.68%
CDK Global Inc 60.75 0.20% 0.12 710845 60.59 60.15 61.10 100 52.25 60.79 100 3.25% 26.88%
Charles River Labs I 135.14 1.23% 1.64 699332 133.82 131.27 135.61 100 123.50 135.15 3200 -8.07% 17.95%
Cheesecake Factory 47.03 1.86% 0.86 764912 46.12 46.12 47.25 100 42.67 51.92 100 -0.40% 8.09%
Chemed Co. 316.80 -0.01% -0.02 100161 317.40 315.43 321.16 800 316.80 316.81 200 -2.16% 11.83%
Chemical Financial C 44.15 -1.34% -0.60 634700 44.72 43.75 44.72 100 43.01 45.50 100 2.03% 20.60%
Chemours Co. 39.29 -1.18% -0.47 1061566 39.83 39.08 39.95 500 38.68 41.59 500 1.11% 39.23%
Chesapeake Energy 2.91 -4.90% -0.15 42521531 3.08 2.90 3.08 3200 2.94 2.95 8300 -12.61% 38.57%
CHURCHILL DOWNS INC. 92.32 -0.62% -0.58 182286 92.82 92.07 94.04 900 90.25 97.50 200 0.56% 13.54%
Ciena Co. 38.18 -0.16% -0.06 1720499 38.20 37.89 38.46 900 37.00 38.48 4700 2.97% 12.59%
Cinemark 42.25 0.19% 0.08 880943 42.08 41.76 42.29 100 41.50 44.66 100 2.87% 18.02%
Cirrus Logic 47.18 0.75% 0.35 500917 46.61 46.34 47.24 100 44.00 47.33 100 7.28% 42.19%
Clean Harbors 72.16 -0.03% -0.02 365667 72.26 71.39 72.61 100 55.00 72.20 2400 -0.29% 46.26%
CNO Financial Group 16.93 -1.34% -0.23 750037 17.13 16.90 17.23 600 16.83 17.51 3700 3.31% 15.32%
CNX Resources 10.26 -3.93% -0.42 3185736 10.71 10.18 10.71 200 10.25 10.95 500 -2.38% -10.16%
Cognex Co. 56.50 0.86% 0.48 933209 55.94 55.31 56.69 200 52.55 56.75 200 4.01% 46.11%
Coherent 156.47 0.00% 0.00 299014 156.39 152.75 157.27 100 150.00 175.00 100 3.21% 48.02%
Colfax Co. 30.37 -0.10% -0.03 1062745 30.53 30.04 30.62 5100 28.89 31.50 100 -0.30% 45.31%
Commerce Bancshares 58.91 -1.47% -0.88 532427 59.76 58.78 59.88 1000 58.91 58.95 800 -0.53% 6.07%
Commercial Metals 17.58 -1.62% -0.29 811617 17.81 17.37 17.91 200 16.28 19.00 100 2.00% 11.55%
Commvault Systems 61.27 -0.36% -0.22 324013 61.53 60.76 61.73 600 61.24 61.27 4200 -3.81% 3.69%
Compass Minerals Int 57.49 -0.50% -0.29 309769 57.43 56.60 58.16 100 55.00 60.00 100 -1.25% 38.59%
Core Laboratories 73.83 -0.19% -0.14 819182 74.17 73.34 75.41 100 54.70 110.00 100 4.71% 23.99%
CoreCivic 20.66 0.63% 0.13 511004 20.47 20.40 20.74 200 19.00 21.00 200 1.92% 15.87%
Corelogic 42.12 0.74% 0.31 886019 41.95 41.73 42.30 6100 42.14 49.70 100 6.18% 26.03%
CoreSite Realty 109.28 1.08% 1.17 210558 108.27 107.76 109.77 500 108.50 115.00 100 -1.87% 23.94%
Corporate office Pro 27.29 0.89% 0.24 525128 27.11 27.07 27.44 100 22.00 27.30 3900 -1.48% 29.77%
Cousins Properties 9.36 1.08% 0.10 3167030 9.26 9.23 9.38 100 4.33 9.51 1200 -3.80% 18.48%
COVETRUS INC. 32.65 -0.94% -0.31 720260 32.82 32.26 33.61 100 32.05 34.00 100 0.52% -
Cracker Barrel Old C 155.14 1.45% 2.21 341444 153.27 153.10 155.76 100 154.52 155.25 100 0.63% -2.95%
Crane Co 88.26 0.44% 0.39 185338 88.18 87.45 89.01 600 88.23 88.28 2600 2.23% 21.74%
Cree 67.17 -0.04% -0.03 853626 66.99 65.99 67.70 100 66.64 67.44 100 6.06% 57.03%
Cullen/Frost Bankers 102.52 -1.55% -1.61 300591 103.86 102.28 103.86 900 102.52 116.10 200 0.95% 16.58%
Curtiss-Wright Co. 112.39 1.68% 1.86 203310 110.78 110.62 112.45 900 112.37 125.00 100 0.34% 8.24%
Cypressmiconductor C 16.33 -0.91% -0.15 3112323 16.46 16.27 16.50 2600 16.31 16.39 2100 2.90% 28.38%
CyrusOne 56.90 -0.12% -0.07 552401 56.98 56.52 57.13 3500 56.90 56.94 200 2.47% 7.60%
Dana Inc 20.49 -1.21% -0.25 1334491 20.70 20.34 20.82 100 18.04 23.00 200 3.07% 50.33%
Deckers Outdoor Co. 153.40 0.45% 0.68 364964 152.34 151.41 154.59 400 153.01 153.70 400 2.30% 19.89%
DeLuxe Co. 46.40 -1.15% -0.54 270121 46.80 46.02 46.81 100 30.01 48.90 100 1.80% 22.11%
Dicks Sporting Goods 38.85 -2.48% -0.99 3589865 39.85 38.84 40.27 100 31.50 41.00 100 -3.25% 27.69%
Diebold Nixdorf 12.72 1.03% 0.13 1018841 12.55 12.34 12.76 400 12.01 12.95 100 0.08% 405.62%
Dillards 73.89 0.59% 0.43 314094 73.75 73.01 75.12 100 73.20 83.00 100 -0.63% 22.52%
Domino s Pizza 267.61 0.89% 2.36 971954 266.63 266.08 270.85 200 267.12 268.10 200 4.72% 7.91%
Domtar Co. 48.05 0.50% 0.24 331332 47.92 47.67 48.18 100 47.00 48.05 1800 -2.59% 36.78%
Donaldson 53.55 1.04% 0.55 266903 53.12 52.76 53.70 200 43.20 56.50 1000 2.47% 22.15%
Douglas Emmett 40.75 1.82% 0.73 1079220 40.09 39.86 40.81 100 12.12 40.75 100 -1.71% 19.40%
Dunkin Brands Group 76.19 0.04% 0.03 506600 76.13 75.86 76.78 300 76.00 76.49 400 2.24% 18.78%
Dycom Industries 48.47 -0.62% -0.30 247016 48.72 47.98 49.10 200 44.89 50.86 200 3.33% -9.75%
Eagle Materials 90.08 6.82% 5.75 1438790 91.56 89.71 92.00 300 89.90 98.99 200 6.43% 47.60%
East West Bancorp 49.75 -4.09% -2.12 2406388 50.40 49.07 51.02 100 45.00 52.72 100 -2.03% 14.29%
Eaton Vance Co. 41.68 0.14% 0.06 749497 41.68 41.42 42.03 300 40.00 53.12 500 -0.86% 18.48%
Eldorado Resorts 50.06 0.06% 0.03 874561 49.88 49.01 50.42 100 44.00 50.27 100 2.23% 38.25%
Emcor Group 79.56 3.36% 2.59 1152982 76.72 76.22 79.84 100 79.56 85.00 100 3.54% 28.95%
Encompass Health 61.27 6.17% 3.56 2235258 58.12 57.87 62.00 100 20.00 83.00 200 -5.46% -6.47%
ENERGIZER HLDG.NEW D 48.51 0.77% 0.37 315395 48.11 47.98 48.80 200 33.00 53.07 300 1.78% 7.44%
EnerSys 71.64 0.49% 0.35 226359 71.40 71.37 72.66 100 70.72 84.99 100 4.55% -7.69%
Ensco 'A' 15.28 4.16% 0.61 5429867 14.66 14.66 15.32 600 15.14 15.40 300 -6.66% 7.30%
EPR PROPERTIES DL -, 77.00 1.46% 1.11 527181 76.14 75.80 77.24 100 66.32 83.83 1000 -2.41% 20.26%
EQT Corp 20.44 -3.86% -0.82 3926636 21.32 20.37 21.37 200 16.82 23.75 100 -2.48% 8.21%
EQUITRANS MIDSTREAM 21.64 -0.60% -0.13 1445779 21.74 21.54 21.86 200 21.00 40.00 100 1.93% 8.09%
Evercore Partners 93.92 -0.43% -0.41 273827 94.66 92.70 94.66 100 59.50 112.12 500 4.28% 31.82%
Exelixis 20.90 -2.15% -0.46 4162462 21.32 20.31 21.56 200 20.90 21.67 700 -11.33% 6.25%
F.N.B. Co. 11.27 -1.66% -0.19 1342576 11.46 11.23 11.48 900 10.95 12.29 1100 -0.70% 14.53%
FactSet Research Sys 262.12 1.45% 3.74 262116 259.27 257.09 263.04 100 262.17 262.18 600 0.79% 29.11%
Fair Isaac Co. 275.46 0.01% 0.02 277337 275.75 273.36 276.16 100 200.00 275.46 1400 -1.39% 47.30%
Federated Investors 32.56 1.12% 0.36 478737 32.18 32.02 32.65 200 31.00 33.39 100 1.42% 21.28%
First American Finan 55.55 -0.09% -0.05 417842 55.79 55.46 55.82 100 45.00 61.75 100 2.36% 24.44%
FIRST FIN. BANKSHS D 60.28 -0.50% -0.30 233343 60.29 59.85 60.81 100 53.50 62.00 1700 1.23% 4.49%
First Horizon Nation 14.81 -1.13% -0.17 3461183 14.99 14.77 15.07 100 14.70 16.20 100 2.49% 12.54%
First Indust.Realty 34.91 1.07% 0.37 531581 34.55 34.48 35.09 100 28.75 34.92 2100 -2.70% 20.96%
First Solar 59.85 -1.34% -0.81 987863 60.88 59.73 61.10 1000 59.81 60.18 100 -1.29% 40.97%
Five Below 141.65 1.37% 1.91 1086408 139.89 138.73 141.88 200 141.02 141.82 300 6.07% 38.44%
Flowers Foods 21.60 0.05% 0.01 553041 21.64 21.51 21.72 200 19.00 21.75 200 1.22% 16.95%
Fulton Financial Co. 16.44 -1.20% -0.20 1103528 16.56 16.43 16.67 100 16.10 16.77 200 0.98% 6.20%
GATX 78.26 1.11% 0.86 157460 77.46 77.23 78.75 500 78.18 78.25 300 0.85% 9.31%
Genesee & Wyoming 87.02 0.48% 0.42 232736 87.16 86.31 87.79 400 87.04 87.05 3900 -3.20% 17.00%
Gentex 22.30 1.32% 0.29 1147976 22.07 22.01 22.32 100 21.00 22.31 100 3.28% 8.91%
Genworth Financial ' 3.75 -0.27% -0.01 1256984 3.75 3.73 3.78 5000 3.74 4.00 200 -2.08% -19.31%
GEO Group REIT 19.39 0.68% 0.13 780869 19.22 19.02 19.45 2200 18.80 19.88 100 -3.15% -1.57%
Globus Medical 44.02 0.59% 0.26 475517 43.89 43.05 44.19 100 20.00 60.00 100 -6.90% 1.71%
Goodyear Tire & Rubb 20.51 0.44% 0.09 2018671 20.40 20.35 20.61 400 20.37 20.66 100 4.61% 0.05%
Graco 53.23 1.22% 0.64 490771 52.78 52.37 53.30 3800 53.20 53.23 2400 1.27% 27.19%
GRAHAM HOLDINGS 707.66 0.88% 6.14 13330 702.98 698.26 707.66 200 706.38 707.71 100 1.48% 10.47%
Granite Construction 46.40 1.44% 0.66 308139 45.87 45.77 46.80 100 39.87 52.00 100 5.33% 15.19%
Green Dot Co. 60.74 -0.38% -0.23 451726 60.90 59.53 61.07 100 54.67 64.00 100 -2.45% -23.33%
Greif 38.71 1.10% 0.42 173875 38.25 38.18 38.83 300 32.77 46.00 500 -3.13% 4.31%
Haemonetics Co. 82.12 0.46% 0.38 357101 81.63 80.23 82.78 700 45.01 90.00 700 -7.35% -17.92%
Hain Celestial Group 22.38 -0.53% -0.12 996561 22.60 22.12 22.76 100 21.80 23.94 200 0.27% 41.11%
Hancock Whitney 42.51 -2.39% -1.04 557094 43.16 42.48 43.74 3900 42.50 42.51 200 2.21% 25.69%
Hanover Insurance Gr 117.03 0.52% 0.61 247760 116.54 116.54 118.32 100 117.16 117.17 1800 1.06% -0.30%
Hawaiian Electric In 41.01 -0.22% -0.09 297710 41.01 40.81 41.22 100 37.50 41.02 1100 0.05% 11.99%
Healthcare Realty Tr 30.53 1.70% 0.51 400482 30.02 29.97 30.67 100 27.75 35.71 1000 -4.50% 7.35%
Healthcarervices Gro 34.56 2.22% 0.75 1182256 33.80 33.50 34.96 300 33.15 45.65 100 0.70% -13.99%
HealthEquity 64.69 3.36% 2.10 1128001 62.89 62.29 65.24 100 64.30 71.00 200 -14.77% 8.45%
Helen of Troy 116.50 0.00% 0.00 130386 116.77 116.40 117.67 100 115.20 117.00 100 -1.47% -11.19%
Highwoods Properties 44.99 0.92% 0.41 380518 44.53 44.39 45.16 100 38.13 54.10 100 -2.96% 16.28%
Hill-Rom 95.62 0.29% 0.28 701194 96.05 93.94 96.73 100 94.00 104.00 300 -10.38% 7.98%
HNI Co. 38.38 0.34% 0.13 109204 38.09 37.92 38.59 200 33.00 43.23 500 2.81% 8.33%
HOME BANCSHARES INC 19.12 0.90% 0.17 1180093 18.33 18.32 19.39 500 18.10 19.51 900 3.02% 17.01%
Hospitality Properti 26.35 0.57% 0.15 470869 26.26 26.11 26.50 300 26.25 26.59 3200 -0.68% 10.34%
HUBBELL INC. DL-,01 126.17 0.81% 1.01 349745 125.72 124.95 127.22 200 126.03 160.00 100 1.36% 25.99%
ICU Medical 221.79 -1.57% -3.53 282744 226.49 219.13 229.53 100 221.75 221.86 100 -1.71% -1.88%
Idacorp 97.09 -0.11% -0.11 185427 97.47 96.93 98.12 800 97.07 97.11 2900 -2.05% 4.33%
IDEX Co. 154.52 0.02% 0.03 391683 155.22 153.91 155.74 1100 154.37 154.39 200 -1.90% 22.38%
INGEVITY CORP. DL-,0 110.94 -0.89% -1.00 131731 111.60 110.03 113.18 200 102.50 122.00 100 -1.90% 32.56%
Ingredion 93.48 0.02% 0.02 259213 93.60 92.80 94.01 200 90.00 95.50 300 -1.52% 2.28%
Inogen 78.69 -1.53% -1.22 749221 79.84 77.14 80.59 200 75.55 79.99 300 -10.59% -36.63%
Insperity 121.06 -3.05% -3.81 618037 124.44 120.79 125.02 100 114.62 121.50 100 -2.50% 33.75%
Integra Lifescience. 51.14 1.98% 0.99 843018 50.33 49.70 51.55 100 51.13 51.14 100 -5.30% 13.39%
Interactive Brokers 54.88 1.33% 0.72 467113 54.81 54.06 55.18 100 52.00 55.25 100 2.19% -0.90%
InterDigital (Pa.) 69.06 -0.35% -0.24 181150 69.20 69.06 69.89 200 64.70 70.50 300 2.49% 3.96%
International Bancsh 40.57 -1.74% -0.72 143808 41.12 40.46 41.39 1900 40.57 40.58 300 0.52% 17.94%
International Speedw 43.16 1.29% 0.55 316061 42.39 41.99 43.75 200 43.09 45.45 1000 -0.90% -1.60%
ITT Corp 62.60 0.10% 0.06 287231 62.98 62.18 62.98 1700 62.55 62.98 100 3.97% 29.56%
j2 Global 88.40 -0.55% -0.49 218039 88.57 88.19 89.13 1600 88.41 88.44 400 -1.06% 27.41%
Jabil Circuit 31.14 0.84% 0.26 767573 30.89 30.74 31.19 300 28.00 31.14 200 4.22% 24.57%
Jack in the Box 78.00 0.35% 0.27 400172 77.51 77.51 78.39 100 76.50 81.75 200 -2.48% 0.13%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
JBG SMITH PPTYS DL - 41.84 1.63% 0.67 1698325 41.26 40.85 42.18 100 36.24 41.90 4600 -1.99% 20.20%
JETBLUE AIRWAYS 16.96 -0.12% -0.02 3170457 16.91 16.87 17.07 100 16.90 17.00 400 -1.05% 5.60%
Jones Lang Lasalle 156.30 2.51% 3.82 303802 153.31 152.67 156.36 100 145.46 168.00 100 -1.28% 20.44%
KB Home 25.92 1.41% 0.36 1833772 25.50 25.42 25.94 100 25.92 26.00 100 1.47% 33.82%
KBR 21.51 1.94% 0.41 1605975 21.01 20.95 21.52 100 20.95 21.70 200 7.66% 41.70%
KEMPER CORP. DL-,10 85.58 1.39% 1.17 264906 84.58 84.25 85.75 600