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
Benchmark:
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
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 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