16.09.2021 21:01:08
S+P MIDCAP 400 PR
2705.73
USD
4.1000
0.15%
16.09.2021 20:46
 
Chart
Kursdaten
Kurs 2705.73 Eröffnung 2701.63
Diff. absolut 4.10 Tages-Hoch 2709.80
Diff. % 0.15 % Tages-Tief 2684.84
Volumen - Umsatz -
Schlusskurs vom 16.09.2021 2701.63 Volatilität in % -
Börse Letzter Handel 16.09.2021 / 20:46
Währung USD Aktualisierungsstand 16.09.2021 / 21:01
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.13% 2780.4 2252.3
1 Woche -0.62% 2735.7 2667.2
1 Monat -1.09% 2780.4 2630.5
3 Monate -0.82% 2780.4 2550.6
6 Monate 8.21% 2780.4 2550.6
1 Jahr 42.76% 2780.4 1769.0
3 Jahre 32.01% 2780.4 39.1
25.49
26.51
11.81
1.13
17.13
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.49,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"8318990"},"2020":{"performance":11.81,"chartHeight":21.087309137742,"year":2020,"ID_NOTATION":"8318990"},"2021":{"performance":17.13,"chartHeight":23.010140879968,"year":2021,"ID_NOTATION":"8318990"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.7,"chartHeight":22.878693227045,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 16.09.2021 21:01:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 26.44 1.07% 0.28 97430 26.24 26.00 26.46 500 26.42 26.46 200 -0.68% 37.97%
Acadia Healthcare 59.40 -0.57% -0.34 370789 59.85 58.74 60.37 300 59.39 59.41 100 -9.39% 18.86%
ACI Worldwide 31.93 -1.60% -0.52 214958 32.52 31.87 32.52 200 31.91 31.94 200 -0.25% -15.56%
Acuity Brands 173.07 1.21% 2.07 100873 171.58 170.29 174.11 200 173.08 173.19 100 -0.87% 41.22%
Adient 38.88 -2.81% -1.12 507045 39.16 37.71 39.47 300 38.84 38.88 300 13.64% 15.04%
Adtalem Global Educa 38.37 0.41% 0.15 67675 38.30 37.95 38.62 100 38.31 38.39 100 1.11% 12.55%
Aecom Technology Co. 65.98 -0.86% -0.57 382009 66.74 65.72 66.74 100 65.97 65.99 100 1.43% 33.69%
Affiliated Managers 161.07 -0.54% -0.87 60006 162.29 158.99 162.51 100 160.94 161.11 100 -0.60% 59.23%
AGCO Co. 129.90 -0.57% -0.75 216728 130.72 129.20 131.45 100 129.83 129.96 200 -0.88% 26.73%
Alleghany Co. 624.00 -0.30% -1.90 25960 628.38 622.05 629.93 100 624.25 625.87 100 -4.12% 3.68%
Allete 61.74 -0.59% -0.36 86580 62.40 61.07 62.62 100 61.70 61.78 200 -7.17% 0.27%
Alliance Data System 100.13 3.24% 3.14 585301 97.74 97.26 101.52 100 100.08 100.16 100 5.02% 30.89%
Amedisys 166.03 -2.15% -3.64 117053 169.68 166.01 171.04 300 166.03 166.18 100 -8.33% -42.16%
Amer. Eagle Outfitte 26.90 2.36% 0.62 2612872 26.38 26.38 27.03 100 26.89 26.90 200 -0.72% 30.94%
American Campus Comm 49.99 0.99% 0.49 213578 49.43 49.19 50.08 300 49.96 49.99 300 -3.70% 15.74%
American Financial G 132.84 0.50% 0.66 195026 132.53 131.13 133.08 100 132.75 132.86 300 -3.19% 50.86%
Amkor Technology 29.45 2.04% 0.59 558184 28.70 28.44 29.50 300 29.44 29.46 2200 5.56% 91.38%
APARTM.INC.REIT DL-, 50.03 -0.12% -0.06 340868 50.08 49.42 50.22 100 50.02 50.06 200 -3.51% 30.41%
AptarGroup 122.78 -1.48% -1.85 91202 124.47 122.16 125.32 100 122.74 122.79 100 -4.78% -8.96%
Aptiv 149.37 -3.18% -4.90 793034 152.80 147.49 153.30 100 149.33 149.44 200 4.21% 18.41%
Arrow Electronics 115.69 1.38% 1.58 272029 113.87 113.81 116.12 100 115.68 115.71 200 -0.80% 17.28%
Arrowhead Pharmaceut 63.49 -0.03% -0.02 195206 63.43 62.28 63.70 200 63.44 63.51 400 -3.55% -17.23%
- - - - - - - - - - - 0.00% 0.00%
ASGN INC. 110.43 -1.26% -1.41 117511 112.16 109.36 112.33 100 110.38 110.46 100 -0.79% 33.89%
Ashland LLC 93.53 0.86% 0.80 428643 92.92 92.67 93.83 200 93.50 93.55 200 -0.89% 17.08%
Aspen Technology 127.59 -1.15% -1.48 512664 129.18 126.74 129.18 500 127.49 127.60 300 0.05% -0.91%
Associated Banc-Corp 20.67 -0.29% -0.06 421757 20.91 20.44 21.00 700 20.66 20.67 1300 4.59% 21.58%
Autonation 116.89 5.80% 6.41 1043874 111.74 111.74 116.91 200 116.81 116.90 100 4.94% 58.32%
Avient 47.22 -0.67% -0.32 184692 47.57 46.40 47.88 100 47.19 47.23 900 0.80% 18.55%
Avis Budget Group 99.33 10.37% 9.33 2803389 93.04 92.84 99.66 100 99.30 99.38 200 -0.32% 141.29%
Avnet 38.51 0.94% 0.36 413405 38.15 37.76 38.59 200 38.49 38.52 200 -1.06% 8.66%
Axon Enterprise 179.08 0.70% 1.25 145248 177.83 177.83 180.39 100 178.92 179.16 100 -2.59% 45.13%
BancorpSouth 28.81 0.10% 0.03 451406 28.98 28.63 29.11 200 28.81 28.82 100 -2.04% 4.88%
Bank of Hawaii Co. 78.00 0.28% 0.22 104506 78.29 76.98 78.63 100 77.99 78.03 300 -3.17% 1.51%
Bank OZK 41.17 -0.31% -0.13 239654 41.48 40.77 41.64 600 41.17 41.21 100 0.51% 32.08%
Belden 58.54 1.02% 0.59 147283 58.15 57.36 58.68 300 58.49 58.56 100 1.74% 38.31%
BJ'S WHOLESALE C.H.D 58.65 0.69% 0.40 408511 58.37 57.82 58.70 300 58.62 58.65 300 -0.33% 56.25%
Black Hills 67.00 -1.02% -0.69 203621 67.69 66.41 67.74 100 66.97 67.01 200 -3.48% 10.15%
Blackbaud 68.14 0.87% 0.59 126114 67.38 66.81 68.21 200 68.08 68.16 100 -0.73% 17.36%
Boston Beer Company 531.95 0.29% 1.55 339735 528.24 514.83 535.01 100 530.56 531.42 100 -5.18% -46.66%
Boyd Gaming Co. 61.55 3.29% 1.96 860266 59.74 59.70 61.65 100 61.54 61.56 300 -1.99% 38.84%
Brighthouse Financia 44.80 -0.29% -0.13 262264 45.27 44.30 45.42 200 44.78 44.82 300 -6.28% 24.10%
Brinks 73.19 0.47% 0.34 176210 73.24 71.95 73.38 900 73.15 73.25 300 -4.37% 1.18%
Brixmor Property Gro 23.75 0.96% 0.23 580063 23.48 23.38 23.81 700 23.74 23.75 1400 0.38% 42.11%
Brooks Automation 93.14 0.66% 0.61 212222 91.29 90.44 93.37 100 93.09 93.20 100 3.43% 36.37%
Brown & Brown 57.28 -0.35% -0.20 572431 57.44 56.64 57.57 100 57.27 57.28 100 -1.86% 21.24%
Brunswick Co. 97.75 -0.07% -0.07 166719 97.91 97.39 99.50 100 97.70 97.80 200 3.44% 28.31%
Builders FirstSource 52.97 -0.28% -0.15 1104835 52.92 52.42 53.39 300 52.96 52.97 200 -1.87% 30.16%
CABLE ONE DL-,01 1964.59 -0.96% -19.05 18617 1983.01 1960.92 1983.01 100 1957.13 1965.57 100 -1.57% -10.96%
Cabot Co. 50.69 -0.65% -0.33 107308 50.98 49.50 50.98 100 50.67 50.70 200 -0.70% 13.68%
CACI International ' 252.42 -0.19% -0.48 84253 253.38 251.06 253.60 200 252.22 252.60 100 -1.68% 1.43%
Caesars Entertainmen 108.53 1.12% 1.20 1002197 107.52 106.79 109.50 100 108.51 108.58 200 1.36% 44.51%
Callaway Golf 31.07 3.27% 0.98 5443557 30.49 30.26 31.68 800 31.07 31.08 500 9.10% 25.32%
Camden Property Trus 151.12 0.00% 0.01 165611 150.76 149.41 151.55 100 151.03 151.13 200 -1.33% 51.23%
Capri Holdings 53.41 3.13% 1.62 743282 51.91 51.91 53.49 300 53.40 53.42 100 -6.62% 23.31%
Carlisle Cos. 198.52 0.74% 1.46 213760 197.49 196.23 198.88 100 198.47 198.55 100 -3.58% 26.17%
Carters 99.19 0.35% 0.35 174881 99.23 99.19 100.71 100 99.17 99.21 100 0.74% 5.07%
Caseys General Store 193.80 0.36% 0.70 87365 192.51 192.47 194.50 100 193.63 193.93 100 0.04% 8.11%
Cathay General Banco 40.20 -0.17% -0.07 114447 40.40 39.82 40.59 100 40.17 40.21 400 1.08% 25.10%
CDK Global Inc 42.65 0.34% 0.14 285978 42.53 42.31 42.72 100 42.64 42.65 200 1.46% -18.00%
CERENCE INC. DL-,001 105.83 -2.59% -2.81 115341 108.20 103.94 108.20 200 105.75 105.91 200 4.48% 8.12%
Ceridian HCM 109.56 1.81% 1.95 834819 107.47 107.08 109.69 200 109.53 109.60 100 -4.95% 0.99%
ChampionX 23.09 -1.62% -0.38 489670 23.39 22.68 23.39 400 23.09 23.11 100 6.73% 53.40%
Chemed Co. 479.08 0.36% 1.73 40749 477.24 470.75 479.31 100 478.44 479.32 100 0.32% -10.37%
- - - - - - - - - - - 0.00% 0.00%
Chemours Co. 31.11 -1.43% -0.45 484659 31.48 30.77 31.65 200 31.10 31.12 300 1.28% 27.31%
Choice Hotels Intern 123.42 1.49% 1.81 71422 121.74 121.74 123.48 100 123.27 123.43 100 2.23% 13.94%
CHURCHILL DOWNS INC. 224.94 2.30% 5.05 108953 219.62 218.97 225.11 100 224.78 224.95 100 -0.52% 12.88%
Ciena Co. 53.85 0.89% 0.47 587955 53.48 53.01 53.88 200 53.84 53.86 300 -5.10% 1.00%
Cimarex Energy 77.59 -3.16% -2.53 1037218 80.00 76.65 80.00 300 77.54 77.61 100 8.61% 113.60%
Cirrus Logic 88.49 0.61% 0.54 176520 87.87 86.71 88.49 200 88.41 88.50 300 2.66% 7.00%
CIT Group 50.79 -0.49% -0.25 203287 51.50 50.45 51.50 100 50.76 50.80 200 -5.78% 42.17%
Clean Harbors 99.73 -1.04% -1.05 81342 101.13 99.20 101.60 300 99.73 99.79 100 -0.40% 32.43%
Cleveland-Cliffs 23.14 0.50% 0.12 10918417 22.68 22.38 23.20 3900 23.13 23.14 1200 -0.69% 58.10%
CMC Materials 131.21 -0.84% -1.11 86402 131.42 130.45 132.15 100 131.13 131.37 100 0.78% -12.54%
CNO Financial Group 23.75 -0.34% -0.08 326532 24.04 23.54 24.11 500 23.74 23.75 500 1.92% 7.20%
CNX Resources 12.09 -3.17% -0.40 1197146 12.38 12.03 12.44 1400 12.08 12.09 1400 4.87% 15.56%
Cognex 90.60 0.68% 0.61 393553 89.78 88.75 90.71 200 90.59 90.61 100 4.08% 12.09%
Coherent 253.67 0.20% 0.51 51164 252.26 252.08 254.02 200 253.46 253.79 100 1.05% 68.75%
Colfax Co. 47.05 -0.91% -0.43 374306 47.29 46.70 47.68 700 47.04 47.07 500 0.66% 24.16%
Columbia Sportswear 101.75 0.39% 0.40 197983 101.74 101.25 102.43 100 101.72 101.79 400 1.37% 16.00%
Commerce Bancshares 66.63 -0.36% -0.24 192936 67.18 65.76 67.31 100 66.60 66.66 200 -3.02% 1.78%
Commercial Metals 30.18 -2.82% -0.88 298986 30.76 30.03 30.76 500 30.16 30.19 200 -0.74% 51.22%
Commvault Systems 78.59 -0.39% -0.30 83629 78.60 78.35 79.04 100 78.56 78.65 200 0.42% 42.50%
Compass Minerals Int 67.51 -1.34% -0.92 163865 67.76 66.36 68.24 100 67.47 67.54 100 2.52% 10.87%
CONCENTRIX CORP. DL- 172.56 0.10% 0.17 43306 173.14 170.66 174.08 100 172.30 172.59 100 -0.32% 74.66%
CORE-MARK HLDG DL-,0 44.40 -0.25% -0.11 475392 44.59 44.12 44.87 300 44.39 44.41 400 -2.39% 51.55%
CoreSite Realty 150.03 0.62% 0.93 100366 149.00 148.31 150.31 200 150.02 150.15 100 -3.41% 19.01%
Corporate office Pro 27.63 0.69% 0.19 137727 27.40 27.28 27.68 200 27.62 27.63 200 -4.19% 5.21%
Coty 8.36 -0.65% -0.06 3367689 8.37 8.23 8.45 2300 8.35 8.36 5500 1.45% 19.80%
Cousins Properties 37.58 0.27% 0.10 442860 37.45 37.17 37.72 900 37.57 37.59 300 -4.00% 11.88%
Cracker Barrel Old C 136.88 1.59% 2.14 77416 135.24 135.16 137.56 100 136.77 136.94 100 -2.31% 2.14%
Crane Co 94.56 -0.77% -0.73 122466 96.06 93.80 96.06 100 94.54 94.59 100 -0.26% 22.70%
Cree 88.17 1.41% 1.23 456561 86.69 86.30 88.59 100 88.13 88.17 100 4.18% -17.90%
Crocs 158.71 3.27% 5.03 2148405 153.62 153.25 159.76 100 158.65 158.73 100 10.59% 145.26%
Cullen/Frost Bankers 112.72 -0.17% -0.19 62552 113.66 111.24 114.16 100 112.71 112.86 100 0.54% 29.44%
Curtiss-Wright Co. 120.29 4.68% 5.38 174768 117.54 116.71 120.79 300 120.16 120.24 100 -0.88% -1.24%
CyrusOne 76.95 0.27% 0.21 237853 76.97 76.22 77.24 600 76.94 77.00 100 -3.88% 4.91%
Dana Inc. 22.74 0.57% 0.13 582839 22.85 22.20 22.97 600 22.74 22.75 300 4.24% 15.83%
Darling Ingredients 77.28 -0.03% -0.03 545847 76.54 75.29 77.49 100 77.26 77.29 100 5.07% 34.02%
Deckers Outdoor Co. 439.10 0.65% 2.85 389461 435.82 434.90 447.72 100 438.56 439.21 100 8.71% 52.12%
Dicks Sporting Goods 133.87 0.20% 0.27 551350 133.36 133.36 135.68 100 133.83 133.92 100 -0.51% 137.68%
Diebold Nixdorf 10.10 -1.66% -0.17 236697 10.25 9.99 10.25 400 10.10 10.11 500 3.74% -3.66%
Digital Turbine 63.26 1.54% 0.96 1944360 61.96 61.83 64.32 100 63.26 63.30 100 1.93% 10.15%
Diversified Healthca 3.46 1.61% 0.06 437934 3.42 3.37 3.47 1700 3.46 3.47 5200 -7.08% -17.23%
Donaldson 60.35 -0.31% -0.18 246344 60.41 59.69 60.53 300 60.34 60.37 300 -0.30% 8.34%
Douglas Emmett 32.85 0.41% 0.14 683627 32.73 32.61 33.00 100 32.85 32.86 500 -2.65% 12.13%
DT MIDSTREAM INC. DL 47.62 -0.84% -0.41 341905 47.91 47.13 48.14 100 47.61 47.64 100 4.53% 0.00%
Dycom Industries 70.60 -0.59% -0.42 51741 70.90 69.00 70.90 100 70.43 70.59 100 -3.82% -5.96%
Eagle Materials 136.72 -4.80% -6.89 349766 142.84 136.39 143.19 200 136.66 136.74 600 -1.47% 41.94%
East West Bancorp 73.64 0.05% 0.04 223167 73.93 72.91 74.39 100 73.62 73.66 100 2.11% 45.14%
EastGroup Properties 174.45 -0.22% -0.38 48164 174.58 173.07 175.16 100 174.43 174.61 100 -3.72% 26.63%
Emcor Group 117.72 -0.27% -0.32 131295 118.30 116.55 118.56 600 117.71 117.77 300 -1.36% 29.06%
Emergent Biosolution 57.86 1.24% 0.71 155657 57.19 56.60 57.86 100 57.75 57.84 100 -4.48% -36.22%
Encompass Health 76.95 0.14% 0.10 242328 77.04 76.58 77.46 100 76.92 76.99 100 -3.91% -7.06%
ENERGIZER HLDG.NEW D 38.62 0.59% 0.23 408474 38.42 37.83 38.62 100 38.61 38.63 200 -2.91% -8.99%
EnerSys 76.04 -1.32% -1.02 113756 77.23 75.85 77.53 100 76.04 76.08 100 -4.97% -7.22%
Envestnet 77.16 0.46% 0.35 84347 76.37 76.31 77.32 100 77.10 77.14 100 -0.79% -6.66%
Envista Holdings 43.56 -0.27% -0.12 814459 43.67 43.18 43.90 400 43.53 43.58 200 1.18% 29.50%
EPR Properties 50.08 1.81% 0.89 218519 49.19 48.92 50.16 200 50.07 50.11 200 -3.38% 51.35%
EQT Corp 19.61 -4.71% -0.97 5186392 20.20 19.47 20.28 1100 19.61 19.62 1600 0.54% 61.92%
Equitrans Midstream 9.71 -0.97% -0.10 2203135 9.70 9.60 9.74 1000 9.70 9.71 3200 5.95% 21.89%
Essent Group 44.92 1.06% 0.47 217130 44.73 44.38 45.17 200 44.90 44.93 600 -3.70% 2.89%
Essential Utilities 46.96 -0.91% -0.43 463156 47.56 46.80 47.73 100 46.96 46.97 300 -6.23% 0.21%
Evercore Partners 139.60 -0.24% -0.33 154409 140.35 138.60 141.22 500 139.50 139.65 100 1.54% 27.63%
Exelixis 20.55 0.42% 0.09 530804 20.47 20.11 20.64 300 20.55 20.56 700 2.97% 1.99%
F.N.B. Corp. 11.05 0.18% 0.02 953250 11.12 10.89 11.14 3800 11.05 11.06 4900 -0.72% 16.11%
FactSet Research Sys 383.56 -0.05% -0.21 58695 384.71 382.27 385.88 100 383.54 383.95 100 -0.28% 15.42%
Fair Isaac Co. 443.64 0.71% 3.15 197439 439.30 438.47 445.69 200 443.59 444.05 100 -4.79% -13.80%
Federated Hermes B 31.16 -1.52% -0.48 226311 31.81 30.88 31.82 300 31.14 31.16 200 0.13% 9.52%
First American Finan 68.35 0.26% 0.18 243818 68.25 67.82 68.75 100 68.32 68.36 500 0.04% 32.04%
FIRST FIN. BANKSHS D 44.17 0.41% 0.18 244110 44.29 43.43 44.51 100 44.16 44.19 100 -1.85% 21.60%
First Horizon 15.47 -0.13% -0.02 1616714 15.59 15.30 15.66 5700 15.47 15.48 2600 1.04% 21.39%
First Indust.Realty 54.24 -0.03% -0.01 251181 54.21 53.78 54.48 200 54.22 54.24 200 -2.50% 28.79%
First Solar 102.86 -1.76% -1.84 742312 104.42 102.51 105.10 300 102.83 102.89 100 9.71% 5.84%
FirstCash 88.18 1.03% 0.90 59726 87.54 86.67 88.30 100 88.14 88.22 200 -2.33% 24.61%
Five Below 186.57 1.36% 2.51 289271 184.55 182.30 186.59 100 186.41 186.60 100 1.09% 5.19%
Flowers Foods 23.29 0.32% 0.07 600268 23.25 22.95 23.30 1100 23.28 23.29 700 -2.93% 2.56%
Flowserve 35.55 -1.17% -0.42 158903 35.88 35.35 36.07 200 35.54 35.56 200 -2.49% -2.39%
Fluor Corp 16.18 -0.43% -0.07 872685 16.29 15.81 16.41 200 16.17 16.18 900 1.63% 1.75%
Foot Locker 49.86 0.20% 0.10 853701 49.82 49.67 50.76 100 49.85 49.87 200 -6.06% 23.05%
Fox Factory Holding 145.48 -2.12% -3.15 98952 147.63 143.52 148.53 100 145.44 145.71 100 0.33% 40.60%
FTI Consulting 136.83 1.00% 1.36 158034 135.77 134.76 137.46 200 136.62 136.95 300 -1.35% 21.26%
Fulton Financial Co. 15.02 -0.92% -0.14 637369 15.23 14.85 15.36 1600 15.01 15.02 1600 -1.75% 19.18%
GameStop A 210.33 2.84% 5.81 2539226 202.33 201.15 216.55 100 210.14 210.39 100 2.88% 985.56%
GATX 87.58 -0.10% -0.09 71682 88.26 86.50 88.26 200 87.53 87.61 200 -0.97% 5.39%
Genpact 50.05 -0.70% -0.35 342134 50.45 49.98 50.68 500 50.05 50.06 200 -2.61% 21.88%
Gentex 31.98 -0.16% -0.05 1022159 31.84 31.50 32.03 800 31.97 31.98 1100 3.42% -5.60%
Glacier Bancorp 50.49 -0.90% -0.46 136798 51.21 49.97 51.58 200 50.47 50.51 100 -0.82% 10.74%
Globus Medical 81.71 0.73% 0.59 219138 81.38 81.38 82.46 300 81.68 81.74 300 -3.50% 24.38%
Goodyear Tire & Rubb 17.05 -0.73% -0.12 1947273 17.15 16.66 17.24 1200 17.05 17.06 1200 9.08% 57.47%
Graco 76.18 -0.47% -0.36 223257 76.72 75.68 76.72 100 76.17 76.19 200 -2.00% 5.79%
GRAHAM HOLDINGS 587.99 0.86% 4.99 6856 584.41 581.00 587.99 100 583.27 587.45 100 -3.16% 9.30%
Grand Canyon Educati 87.40 -0.69% -0.61 165757 88.10 87.30 88.72 300 87.36 87.44 300 -2.58% -5.48%
Greif 64.05 -2.90% -1.91 64265 66.25 63.75 66.37 400 64.00 64.10 100 0.21% 41.68%
GROCERY OUTLET HO 24.40 -0.89% -0.22 300252 24.58 24.34 24.99 100 24.40 24.41 200 -1.64% -37.27%
GXO Logistics 83.83 5.43% 4.32 485382 81.10 80.69 84.98 100 83.69 83.96 200 -3.80% 0.00%
H & R Block 25.03 0.72% 0.18 879840 24.89 24.70 25.13 400 25.02 25.04 1000 -5.41% 56.68%
Haemonetics Co. 68.49 1.41% 0.95 226331 67.39 66.40 68.49 100 68.44 68.48 600 6.66% -43.12%
Hain Celestial Group 39.16 0.67% 0.26 456646 38.81 38.03 39.23 300 39.15 39.17 500 2.10% -3.11%
Halozyme Therapeutic 42.03 1.89% 0.78 319009 41.24 41.09 42.05 500 42.01 42.04 100 -1.90% -3.42%
Hancock Whitney 44.01 0.89% 0.39 141253 43.98 43.41 44.49 100 44.00 44.02 200 -1.22% 28.22%
Hanover Insurance Gr 131.47 -0.65% -0.85 44026 132.30 130.14 132.30 100 131.34 131.55 100 -4.88% 13.17%
Harley-Davidson 38.50 -0.72% -0.28 541456 38.67 38.15 38.88 200 38.47 38.51 200 4.53% 5.67%
Hawaiian Electric In 41.48 -0.73% -0.30 149015 41.80 41.30 41.96 100 41.46 41.49 200 -2.70% 18.06%
Healthcare Realty Tr 31.21 1.50% 0.46 726722 30.82 30.64 31.27 600 31.20 31.22 1100 0.75% 3.89%
Healthcarervices Gro 25.99 -1.10% -0.29 607160 26.19 25.83 26.36 600 25.98 26.01 200 -1.68% -6.48%
HealthEquity 62.13 1.24% 0.76 275471 61.55 60.40 62.34 100 62.11 62.29 300 -2.86% -11.96%
Helen of Troy 230.75 -1.06% -2.47 54826 234.18 227.93 234.62 100 230.53 230.90 100 0.74% 4.96%
Herman Miller 42.55 2.19% 0.91 301562 41.80 41.27 42.89 100 42.50 42.55 100 2.56% 23.20%
Hexcel Co. 58.62 -0.38% -0.23 378191 59.09 58.47 59.70 100 58.58 58.63 200 9.23% 21.34%
Highwoods Properties 45.22 0.68% 0.30 442720 44.91 44.55 45.31 200 45.20 45.23 300 -2.88% 13.32%
Hill-Rom 150.89 -0.08% -0.12 673194 151.21 150.60 151.45 100 150.87 150.90 300 -0.29% 54.38%
HollyFrontier Co. 31.09 0.13% 0.04 920216 31.12 30.46 31.18 800 31.08 31.09 500 2.54% 20.12%
HOME BANCSHARES INC 22.72 1.52% 0.34 540004 22.62 22.50 23.02 400 22.72 22.73 500 4.04% 14.89%
HUBBELL INC. DL-,01 188.03 -1.74% -3.32 232167 191.43 187.43 191.51 100 187.95 188.12 100 -3.25% 22.04%
HUDSON PACIFIC PPT.D 26.61 0.40% 0.10 268759 26.51 26.33 26.72 200 26.61 26.62 500 -4.26% 10.37%
IAA INC. DL-,01 55.03 2.24% 1.21 229306 53.71 53.71 55.30 100 55.01 55.06 300 1.41% -17.16%
ICU Medical 244.18 0.12% 0.30 86851 244.91 241.67 247.45 200 243.96 244.28 100 -6.20% 13.70%
Idacorp 102.92 -0.66% -0.68 89276 103.44 102.00 103.53 200 102.88 102.93 100 -4.39% 7.88%
II-VI 61.95 0.65% 0.40 446104 60.90 60.57 62.11 200 61.95 61.97 100 1.35% -18.97%
INGEVITY CORP. DL-,0 73.61 -0.67% -0.50 145801 74.05 71.80 74.28 200 73.52 73.56 100 -2.90% -2.14%
Ingredion 89.57 1.84% 1.62 181100 88.18 87.83 89.63 200 89.55 89.59 100 0.51% 11.80%
Insperity 105.86 -1.13% -1.21 35853 107.02 105.17 107.02 100 105.80 105.92 200 -4.27% 31.50%
Integra Lifescience. 68.56 -1.02% -0.71 119081 68.94 68.25 69.29 200 68.54 68.61 300 -8.20% 6.70%
Interactive Brokers 61.41 -0.41% -0.25 250691 61.66 60.96 62.13 300 61.41 61.45 600 -2.20% 1.21%
International Bancsh 40.16 -0.79% -0.32 61351 40.62 39.84 41.08 200 40.15 40.19 100 -0.59% 8.12%
Iridium Communicatio 44.42 -0.72% -0.32 291243 44.76 43.65 44.88 100 44.42 44.45 100 -4.91% 13.77%
ITT Inc. 89.92 -0.99% -0.90 308206 90.61 89.39 90.61 200 89.85 89.92 400 -1.51% 17.92%
j2 Global 137.55 -1.64% -2.29 107090 139.25 136.09 139.34 200 137.53 137.61 100 3.07% 43.15%
Jabil Circuit 63.30 0.76% 0.48 302432 62.93 62.68 63.62 300 63.31 63.35 100 1.32% 47.71%
Jack in the Box 100.67 0.17% 0.17 118351 100.21 99.14 100.91 200 100.64 100.71 100 -4.06% 8.30%
Jazz Pharmaceuticals 130.75 -1.84% -2.45 671899 132.92 127.83 133.59 200 130.74 130.84 300 -1.33% -19.30%
JBG SMITH PPTYS DL - 30.08 1.52% 0.45 639171 29.66 29.51 30.18 200 30.07 30.09 200 -2.88% -5.24%
Jefferies Financial 36.67 0.00% 0.00 928112 36.78 36.32 36.86 400 36.67 36.68 400 -0.11% 49.07%
JETBLUE AIRWAYS 15.38 2.82% 0.42 4678284 14.98 14.96 15.43 2100 15.38 15.39 2300 1.70% 2.89%
Jones Lang Lasalle 242.93 0.86% 2.08 134018 240.25 240.23 244.00 100 242.77 242.92 200 -0.87% 62.33%
Kar Auction Services 16.10 -2.13% -0.35 709393 16.57 16.02 16.62 300 16.10 16.11 500 -1.38% -11.61%
KB Home 42.31 2.59% 1.07 568174 41.18 41.01 42.55 100 42.28 42.30 100 -1.03% 23.03%
KBR Inc. 39.12 -1.32% -0.53 248905 39.75 38.98 39.75 200 39.10 39.12 400 0.51% 28.16%
KEMPER CORP. DL-,10 65.30 -2.04% -1.36 81505 66.74 64.90 66.86 100 65.28 65.39 100 -1.27% -13.24%
Kennametal 36.30 -2.35% -0.88 246724 37.30 36.08 37.30 600 36.28 36.30 100 1.06% 2.57%
Kilroy Realty Co. 65.83 0.46% 0.30 377662 65.53 65.32 66.01 100 65.80 65.84 400 -2.02% 14.16%
Kinsale Capital Grou 161.59 -0.47% -0.77 38723 162.80 160.32 162.95 100 161.37 161.69 100 -5.36% -18.87%
Kirby Co. 52.63 -0.98% -0.52 148204 53.41 51.66 53.41 200 52.59 52.62 100 2.05% 2.55%
Knight-Swift Transpo 52.52 -0.53% -0.28 913573 52.88 52.36 53.17 200 52.52 52.53 700 0.96% 26.26%
Kohl's Corp 53.99 2.98% 1.56 1546123 52.72 52.72 54.08 200 53.98 54.00 200 -1.85% 28.85%
LAMAR ADVERTISING A 111.48 0.50% 0.56 306674 111.32 111.15 112.80 100 111.37 111.49 300 -2.74% 33.29%
Lancaster Colony Co. 169.52 0.22% 0.37 39676 169.51 167.41 170.05 100 169.31 169.70 100 -3.55% -7.94%
Landstar Systems 161.29 0.26% 0.42 145562 160.91 160.04 162.63 100 161.24 161.35 100 -2.30% 19.46%
Lattice Semiconducto 67.00 2.00% 1.31 389570 65.38 65.01 67.30 200 66.97 67.01 100 4.65% 43.34%
Lear Corp 155.99 -2.88% -4.62 550077 153.16 151.02 157.41 200 155.95 156.03 300 2.23% 0.99%
LendingTree 153.61 -0.64% -0.99 65347 153.50 150.38 154.44 300 153.42 153.61 300 -2.84% -43.53%
Lennox International 311.96 -0.15% -0.46 144059 313.59 308.15 314.02 100 311.82 312.08 200 -4.90% 14.03%
LHC Group 164.86 -2.37% -4.01 213045 168.83 164.50 168.83 100 164.90 165.10 100 -7.67% -20.84%
Life Storage, Inc 123.97 0.60% 0.74 309652 123.72 122.93 124.36 100 123.95 124.00 100 -4.49% 54.82%
Lincoln Electric 133.43 -0.76% -1.02 79266 134.99 132.57 135.36 200 133.26 133.44 100 -0.90% 15.66%
Lithia Motors 336.46 4.32% 13.95 294714 325.67 321.96 338.96 100 336.20 336.72 300 -0.95% 10.20%
Littelfuse 272.14 0.10% 0.28 72938 271.63 269.38 278.98 200 271.85 272.44 200 -0.94% 6.75%
LiveRamp Holdings 48.45 1.04% 0.50 217953 47.80 47.50 48.70 100 48.43 48.49 200 -2.52% -34.49%
Louisiana-Pacific 61.10 0.49% 0.29 607829 60.49 60.10 61.36 100 61.09 61.12 200 -4.15% 63.60%
Lumentum Holdings 85.93 -0.66% -0.57 201523 86.50 85.40 86.75 100 85.91 85.97 100 -1.89% -8.76%
Macerich 17.95 1.01% 0.18 1453613 17.72 17.70 18.12 1500 17.95 17.96 800 3.55% 66.54%
Manhattan Associates 161.33 -1.12% -1.83 103979 163.12 161.16 163.14 100 161.23 161.40 100 -0.97% 55.12%
ManpowerGroup 118.22 -0.60% -0.71 141402 119.01 117.34 119.85 100 118.19 118.24 100 -0.38% 31.88%
Marriott Vacations W 154.95 -0.26% -0.40 229563 155.62 153.85 156.90 200 154.95 155.03 100 4.28% 13.21%
Masimo 273.22 0.18% 0.48 86557 272.82 271.54 273.97 100 273.22 273.53 100 -0.27% 1.62%
MasTec 91.12 -1.61% -1.50 238695 92.93 90.39 93.57 100 91.09 91.16 100 0.23% 35.85%
Mattel 20.64 -0.22% -0.04 892532 20.57 20.31 20.75 1600 20.63 20.64 1000 1.22% 18.51%
Maximus 83.63 -0.45% -0.38 113258 84.20 82.88 84.20 100 83.59 83.71 100 -2.50% 14.78%
MDU Resources Group 30.63 -1.48% -0.46 538789 31.15 30.49 31.30 300 30.63 30.64 300 -1.61% 18.03%
Medical Properties T 20.61 1.95% 0.40 3004066 20.23 20.18 20.61 1800 20.60 20.61 1100 -7.80% -7.25%
Medpace Holdings 184.20 2.81% 5.03 93201 178.85 177.39 184.59 100 184.19 184.37 100 -6.70% 28.71%
Mercury General Co. 57.34 -0.12% -0.07 87273 57.20 57.02 57.58 100 57.29 57.34 200 -1.51% 9.96%
Mercury Systems 46.18 -0.11% -0.05 133708 46.20 45.87 46.80 100 46.13 46.17 100 -3.49% -47.50%
MGIC Investment Co. 15.12 0.43% 0.07 1054467 15.12 14.98 15.23 3500 15.11 15.12 1700 -0.92% 19.92%
Middleby 173.62 -0.46% -0.80 202210 174.99 170.45 175.04 100 173.47 173.71 100 -0.88% 35.29%
Mimecast 69.33 0.53% 0.36 279906 68.72 68.65 69.94 200 69.28 69.37 300 1.20% 21.32%
Minerals Technologie 72.64 -1.24% -0.91 52666 73.50 72.00 73.59 100 72.63 72.73 100 -3.83% 18.40%
MKS Instruments 151.63 0.26% 0.39 143292 150.23 149.23 152.28 200 151.51 151.67 100 3.49% 0.53%
Molina Healthcare 269.32 1.21% 3.21 261544 266.43 262.51 269.46 100 269.18 269.48 100 1.53% 25.12%
MSA SAFETY 153.04 -1.49% -2.31 27889 154.88 152.53 156.12 200 152.78 153.16 100 -2.72% 3.99%
MSC Industrial Direc 79.78 -0.89% -0.72 143115 80.63 79.56 80.63 100 79.72 79.77 100 -1.53% -4.61%
Murphy Oil 21.64 -2.24% -0.49 956481 21.94 21.32 21.94 400 21.64 21.65 600 11.65% 82.98%
Murphy USA 156.87 5.50% 8.18 180600 149.60 149.60 156.87 100 156.82 156.89 100 -4.64% 13.62%
NAT.STORAGE AFFIL.TR 57.78 -0.26% -0.15 208530 57.98 57.42 58.17 200 57.77 57.80 100 -2.33% 60.78%
National Fuel Gas 52.29 -0.89% -0.47 144894 52.75 51.66 52.79 200 52.30 52.33 100 0.61% 28.28%
National Instruments 42.11 0.10% 0.04 211743 41.96 41.41 42.12 300 42.10 42.12 500 1.28% -4.26%
National Retail Prop 45.72 0.56% 0.26 492276 45.30 45.23 45.88 100 45.71 45.72 100 -3.69% 11.09%
Navient 23.72 1.50% 0.35 801929 23.50 23.35 23.74 1900 23.71 23.72 1500 0.91% 137.98%
NCR Corp. 39.70 0.72% 0.28 619847 39.24 38.79 39.73 300 39.68 39.71 100 -3.10% 4.90%
Nektar Therapeutics 16.24 0.37% 0.06 285731 16.21 15.87 16.24 400 16.23 16.24 200 -0.19% -4.82%
Neogen Co. 41.84 -0.25% -0.10 120057 42.10 41.05 42.10 300 41.82 41.85 100 -3.81% 5.78%
Netscout Systems 27.25 -0.47% -0.13 149775 27.36 26.97 27.46 200 27.24 27.25 500 2.13% -0.15%
Neurocrine Bioscienc 95.50 -0.88% -0.84 265232 95.87 93.61 96.39 100 95.45 95.60 300 1.68% 0.51%
New Jersey Resources 35.98 -0.91% -0.33 316208 36.50 35.70 36.61 300 35.98 36.00 100 -3.28% 2.14%
New York Community B 12.78 -0.74% -0.10 2838606 12.92 12.68 13.02 6700 12.77 12.78 5200 4.72% 21.99%
New York Times 'A' 48.64 -1.82% -0.90 569147 49.48 48.63 49.65 200 48.63 48.64 100 -2.61% -4.31%
NewMarket Co. 328.78 0.52% 1.70 23588 327.22 323.47 328.85 400 328.78 329.55 100 -5.94% -17.88%
Nordson Co. 243.59 -0.04% -0.09 68287 244.32 241.89 244.32 100 243.37 243.72 100 -0.51% 21.26%
Nordstrom 28.30 4.81% 1.30 3419258 27.19 27.14 28.38 200 28.30 28.31 100 -0.66% -13.49%
NorthWestern Co. 61.73 -0.63% -0.39 230481 62.10 61.53 62.50 200 61.71 61.75 100 -4.88% 6.53%
Nu Skin Enterprises 42.23 0.18% 0.07 315940 42.23 41.25 42.41 300 42.19 42.24 200 -14.90% -22.83%
Nuvasive 59.38 0.52% 0.31 339268 59.37 58.29 59.84 100 59.37 59.42 100 0.46% 4.86%
NVENT ELECTRIC PLC D 33.29 0.73% 0.24 447681 33.12 32.95 33.50 200 33.29 33.32 300 0.85% 41.91%
OGE Energy Co. 34.17 -1.58% -0.55 630344 34.61 34.11 34.72 400 34.17 34.18 600 -2.77% 8.98%
Old Republic Interna 23.38 -0.68% -0.16 989042 23.56 23.20 23.70 1300 23.38 23.39 2500 -5.88% 19.43%
Olin Corp 49.07 -1.37% -0.68 476469 49.60 48.72 49.90 100 49.06 49.07 200 4.87% 102.57%
Ollie's Bargain Outl 69.15 -0.14% -0.10 682239 69.10 69.00 70.48 200 69.15 69.23 200 -4.48% -15.31%
Omega Healthcare Inv 32.70 1.55% 0.50 1082589 32.21 32.12 32.82 100 32.69 32.70 700 -4.99% -11.34%
One Gas 65.48 0.17% 0.11 119217 65.46 64.52 65.67 400 65.37 65.48 200 -8.87% -14.85%
Option Care Health 25.44 0.04% 0.01 478239 25.38 25.20 25.64 700 25.43 25.44 100 -3.75% 62.60%
Oshkosh 109.39 -0.40% -0.44 323949 110.00 107.71 110.25 100 109.27 109.41 100 -0.52% 27.61%
Owens Corning 95.17 0.63% 0.59 430984 94.92 94.09 95.70 400 95.15 95.20 100 0.82% 24.84%
PacWest Bancorp. 42.22 0.33% 0.14 353815 42.30 41.70 42.63 200 42.20 42.24 400 0.19% 65.67%
Papa John's Internat 130.34 0.09% 0.12 134399 130.20 129.43 131.78 500 130.30 130.43 100 1.58% 53.47%
PARK HOTELS+RESORTS 19.64 1.37% 0.27 1921620 19.40 19.27 19.69 1200 19.64 19.65 800 5.10% 13.00%
Patterson Companies 31.64 1.02% 0.32 1003816 31.44 31.08 32.20 200 31.63 31.64 100 -1.66% 5.70%
Paylocity Co. 277.40 1.53% 4.19 126325 271.73 270.08 277.40 100 277.23 277.40 100 1.64% 32.68%
Pebblebrook Hotel Tr 22.51 1.90% 0.42 606672 22.17 21.95 22.53 100 22.51 22.52 400 3.32% 17.50%
Penumbra Inc 290.58 0.59% 1.71 67268 292.19 285.64 293.19 200 290.45 290.82 100 6.24% 65.07%
Physicians Realty Tr 18.61 1.61% 0.29 901752 18.32 18.22 18.64 1200 18.60 18.61 1200 -2.66% 2.87%
Pilgrims Pride Co. 28.25 0.34% 0.10 448000 28.13 27.94 28.30 500 28.24 28.25 500 0.36% 43.55%
Pinnacle Financial P 89.75 -2.28% -2.10 548375 92.39 88.12 92.39 200 89.72 89.77 100 -3.80% 42.61%
PNM Resources 49.54 -0.16% -0.08 395147 49.61 49.50 49.68 500 49.53 49.54 600 -0.42% 2.25%
Polaris Industries 122.75 0.43% 0.53 411245 122.40 122.40 125.25 300 122.72 122.80 100 6.00% 28.27%
Post Holdings 108.10 0.10% 0.11 124144 108.11 106.53 108.88 200 108.09 108.17 100 -1.68% 6.91%
POTLATCHDELTIC CORP. 51.91 0.27% 0.14 208011 51.68 51.11 51.98 400 51.87 51.93 300 -2.08% 3.50%
Primerica 149.24 0.00% 0.00 46480 150.00 148.38 150.00 100 148.92 149.41 100 1.15% 11.43%
PROGYNY INC. DL -,00 61.56 1.55% 0.94 510107 60.50 60.50 62.09 300 61.47 61.57 200 6.03% 43.01%
Prosperity Bancshare 66.11 -0.18% -0.12 83265 66.58 65.44 66.77 200 66.08 66.12 100 -3.00% -4.51%
PS Business Parks 158.49 0.51% 0.81 58098 157.15 156.40 158.95 200 158.35 158.61 200 -2.18% 18.67%
Qualys 118.72 -0.67% -0.80 67181 119.66 118.30 119.66 100 118.69 118.81 100 1.69% -1.93%
Quidel 142.50 -3.13% -4.61 202486 147.36 141.36 147.36 100 142.44 142.61 100 4.94% -18.11%
R1 RCM 20.77 0.51% 0.10 455704 20.83 20.28 20.83 500 20.76 20.77 400 6.60% -13.99%
Rayonier 37.12 0.54% 0.20 211461 36.78 36.62 37.17 200 37.11 37.13 600 -0.81% 25.66%
Regal Beloit 147.92 -1.24% -1.85 74038 149.56 147.04 149.56 100 147.92 148.02 100 -0.49% 21.95%
Reinsurance Group of 113.52 0.16% 0.18 111091 113.63 112.37 114.74 100 113.53 113.62 100 -2.81% -2.21%
Reliance Steel & Alu 147.20 -1.93% -2.89 123810 149.85 146.93 149.85 100 147.17 147.23 100 1.38% 25.34%
RenaissanceRe 144.19 0.78% 1.12 256840 143.75 142.79 145.49 100 144.08 144.15 100 -6.95% -13.72%
RepliGen 297.15 0.25% 0.75 269130 296.57 293.73 299.17 100 297.14 297.27 100 0.68% 54.67%
REXFORD IND.REALTY D 60.56 0.25% 0.15 266293 60.41 60.19 60.86 100 60.54 60.56 300 -4.00% 23.01%
RH 685.85 0.13% 0.86 265298 681.10 673.94 691.42 100 685.38 686.56 200 1.83% 53.06%
RLI CORP. DL 1 102.43 -1.04% -1.08 34070 103.48 101.76 103.65 200 102.34 102.43 100 -3.25% -0.61%
Royal Gold 105.36 -4.28% -4.71 196123 108.00 104.43 108.42 100 105.32 105.42 100 -0.78% 3.49%
RPM International 79.85 0.85% 0.67 323796 79.27 78.77 79.94 100 79.85 79.86 100 -1.74% -12.78%
Ryder System 80.24 -1.36% -1.11 262066 81.79 80.24 82.51 300 80.20 80.29 300 4.52% 31.72%
Sabra Health Care RE 15.91 1.66% 0.26 978000 15.64 15.61 16.00 1100 15.91 15.92 2200 -6.06% -9.90%
Sabre 11.26 0.09% 0.01 2438490 11.22 11.15 11.31 2500 11.26 11.27 3100 3.59% -6.41%
Saia 247.25 0.86% 2.12 65186 246.04 245.22 248.33 100 247.23 247.40 100 1.57% 35.58%
SailPoint Technologi 47.13 0.08% 0.04 236894 46.94 46.33 47.13 300 47.11 47.15 100 0.73% -11.55%
Sanderson Farms 190.67 -0.17% -0.33 157480 191.38 189.93 191.84 100 190.60 190.65 100 -0.32% 44.48%
Science Applications 84.95 -1.04% -0.89 152348 85.90 84.68 86.07 300 84.92 84.96 100 -0.50% -9.30%
Scientific Games 79.44 1.11% 0.87 725105 79.06 78.45 81.00 100 79.40 79.49 100 10.71% 89.37%
Scotts Miracle Gro A 143.03 -1.74% -2.54 281809 146.34 141.38 146.34 100 142.97 143.09 200 -5.99% -26.90%
SEI Investment 59.69 -0.30% -0.18 263059 60.06 59.08 60.09 300 59.68 59.70 800 -0.05% 4.18%
Selective Insurance 77.83 -0.85% -0.67 59199 78.74 77.11 79.08 200 77.76 77.86 300 -4.43% 17.20%
Semtech Co. 78.82 3.17% 2.42 368971 76.42 76.22 78.82 200 78.79 78.84 400 0.54% 5.98%
Sensient Technologie 92.98 -0.34% -0.32 94077 93.43 92.57 93.85 100 92.99 93.04 100 4.05% 26.47%
Service Corporation 62.00 0.44% 0.27 374165 61.70 61.35 62.16 700 61.98 62.00 300 -2.74% 25.72%
Service Properties T 10.94 1.06% 0.12 495085 10.82 10.74 10.96 400 10.93 10.94 400 -1.19% -5.83%
Signature Bank 263.50 0.32% 0.84 212174 265.94 260.70 266.77 100 263.32 263.60 100 1.95% 94.15%
Silgan Holdings 40.97 0.09% 0.04 167693 41.11 40.58 41.72 200 40.96 41.00 100 -2.25% 10.38%
Silicon Laboratories 147.10 1.76% 2.55 130208 143.67 142.84 147.12 100 147.07 147.20 100 0.53% 13.51%
Simpson Manufacturin 107.49 -0.30% -0.32 66218 108.09 105.64 108.27 200 107.41 107.57 1100 -1.89% 15.37%
Six Flags Entertainm 42.41 -0.05% -0.02 424820 42.44 41.93 43.12 200 42.38 42.42 100 4.58% 24.43%
Skechers U. 45.16 -0.55% -0.25 666833 45.47 45.09 46.11 200 45.15 45.16 100 -2.45% 26.35%
SL Green Realty 69.12 0.70% 0.48 214321 68.61 68.15 69.37 100 69.10 69.14 200 -3.04% 11.94%
SLM CORPORATION 17.98 0.84% 0.15 1310792 17.89 17.89 18.12 6100 17.98 17.99 1900 -0.34% 43.91%
SolarEdge Tech 272.84 -1.78% -4.94 206100 276.22 270.34 276.73 100 272.74 273.01 100 1.31% -12.95%
Sonoco Products 61.63 -1.03% -0.64 155936 62.37 61.31 62.37 100 61.61 61.63 200 -3.20% 5.10%
Southwest Gas 68.94 -0.12% -0.08 110380 69.09 68.08 69.20 100 68.95 68.99 100 -3.83% 13.61%
Spire Inc 63.23 2.00% 1.24 615658 62.00 61.15 63.35 300 63.21 63.27 100 -5.43% -3.20%
Spirit Realty Capita 50.66 1.17% 0.58 733606 50.08 50.08 50.76 200 50.66 50.67 100 -2.76% 24.67%
Sprouts Farmers Mark 22.74 0.66% 0.15 1222985 22.60 22.38 22.93 500 22.74 22.75 600 -3.01% 12.39%
STAAR Surgical 142.98 0.56% 0.79 162003 142.28 137.53 143.27 200 142.86 143.13 100 -8.32% 79.49%
Steel Dynamics 63.79 -1.92% -1.25 1286514 63.89 63.16 65.11 300 63.77 63.79 500 -1.25% 76.40%
Stericycle 67.49 -2.22% -1.53 175640 68.97 67.46 69.52 100 67.46 67.49 100 -2.68% -0.45%
Sterling Bancorp 22.59 0.13% 0.03 458491 22.78 22.35 22.82 1300 22.58 22.59 700 1.03% 25.47%
Stifel Financial Co. 66.89 0.28% 0.18 168020 67.06 66.04 67.06 100 66.87 66.90 100 -0.64% 32.18%
STORE Capital 34.94 0.91% 0.32 523699 34.54 34.48 34.98 400 34.93 34.94 500 -3.30% 1.88%
Strategic Strayer Ed 71.83 0.39% 0.28 132490 71.33 70.79 72.09 300 71.75 71.83 100 -9.26% -24.94%
Sunrun 43.67 1.96% 0.84 3983360 42.50 42.05 44.05 300 43.66 43.68 200 -4.48% -38.27%
Synaptics 185.98 0.55% 1.02 145700 183.09 182.25 186.33 100 185.89 186.00 200 0.59% 91.87%
Syneos Health A 93.72 0.06% 0.06 128132 93.38 92.73 94.02 200 93.73 93.81 100 -0.84% 37.47%
Synnex Co. 120.16 1.26% 1.49 89847 119.16 118.41 120.62 200 119.98 120.05 100 -3.90% 45.71%
Synovus Financial Co 40.60 1.32% 0.53 583955 40.37 39.91 40.69 200 40.60 40.61 300 -2.20% 23.79%
Targa Resources Co. 46.43 -0.60% -0.28 671480 46.60 45.75 46.60 400 46.42 46.44 200 5.44% 77.07%
Taylor Morrison Home 26.57 1.45% 0.38 528918 26.13 26.11 26.80 100 26.57 26.58 500 -3.61% 2.11%
Tegna Inc 19.88 6.20% 1.16 2394025 18.67 18.59 19.95 400 19.87 19.88 300 11.30% 34.19%
Telephone & Data Sys 19.61 0.28% 0.06 262061 19.59 19.29 19.65 500 19.60 19.61 100 -3.07% 5.28%
Tempur Sealy Interna 47.89 0.19% 0.09 1066372 47.63 47.59 48.44 400 47.88 47.89 200 4.37% 77.04%
Tenet Healthcare 73.37 0.31% 0.23 300834 73.35 71.50 74.05 100 73.34 73.39 300 -2.73% 83.17%
Teradata 51.61 0.84% 0.43 333325 50.80 50.52 51.96 100 51.60 51.62 300 -8.11% 127.77%
Terex Co. 45.44 0.40% 0.18 180108 45.50 44.41 45.64 200 45.41 45.45 200 -3.27% 29.72%
Tetra Tech 147.01 0.40% 0.58 72357 147.69 145.15 147.97 200 146.89 147.06 100 -1.21% 26.47%
Texas Capital Bancsh 57.10 -1.33% -0.77 161160 58.22 56.90 58.41 100 57.06 57.11 300 0.61% -2.74%
Texas Roadhouse 92.23 1.98% 1.79 219321 90.76 90.76 92.47 100 92.18 92.24 100 -2.91% 15.71%
Thor Industries 110.90 0.54% 0.60 257383 110.27 109.27 111.30 100 110.84 110.94 100 -0.83% 18.61%
Timken 68.23 -3.11% -2.19 734208 67.50 66.29 68.63 200 68.23 68.27 400 -1.51% -8.97%
Toll Brothers 62.55 3.32% 2.01 651992 60.37 60.07 62.90 100 62.53 62.56 400 -1.13% 39.27%
Tootsie Roll Industr 30.45 0.20% 0.06 63495 30.49 29.88 30.50 600 30.45 30.47 300 -3.68% 2.32%
TOPBUILD CORP. DL -, 226.16 1.95% 4.33 118231 221.56 218.83 227.52 100 226.03 226.29 100 0.84% 20.51%
Toro Co. 104.85 -0.30% -0.32 136723 105.47 104.27 105.87 200 104.85 104.90 200 -2.60% 10.89%
Travel + Leisure 56.27 -0.23% -0.13 172905 56.23 55.93 56.77 100 56.20 56.28 100 6.56% 25.72%
Trex Co. 108.40 0.30% 0.32 194795 108.26 106.62 108.85 100 108.36 108.44 100 -3.30% 29.10%
TRI Pointe Homes 22.36 1.54% 0.34 430779 21.98 21.95 22.64 400 22.35 22.37 1200 -2.48% 27.65%
Trinity Industries 27.08 -1.63% -0.45 397791 27.69 26.74 27.75 200 27.07 27.09 500 -1.43% 4.32%
Tripadvisor 36.02 0.53% 0.19 636467 35.89 35.60 36.29 300 36.00 36.02 300 4.37% 24.50%
UGI Corp 43.68 -0.05% -0.02 474998 43.73 43.40 43.97 200 43.67 43.68 100 -6.00% 25.00%
UMB Financial Co. 89.58 -0.43% -0.39 80244 90.67 88.55 91.37 100 89.53 89.66 100 1.00% 30.41%
Umpqua Hldgs. 19.52 -0.96% -0.19 645030 19.79 19.41 19.92 1400 19.52 19.53 2500 2.76% 30.18%
United Bankshares 33.06 -0.90% -0.30 224294 33.64 32.74 33.64 500 33.05 33.07 200 -4.03% 2.96%
United States Steel 25.42 -0.97% -0.25 12531667 25.51 25.13 25.79 2800 25.41 25.42 200 0.90% 53.07%
United Therapeutics 205.69 0.69% 1.42 122525 204.27 202.51 206.74 100 205.52 205.87 200 -2.97% 34.57%
UNIVAR SOLUT.DL-0000 22.98 0.44% 0.10 289387 22.89 22.77 23.09 300 22.98 22.99 200 -0.13% 20.36%
Universal Display Co 200.22 2.53% 4.94 214996 195.06 194.15 201.69 100 200.15 200.29 200 -3.94% -15.02%
URBAN EDGE PROPERT.D 18.48 1.09% 0.20 156203 18.36 18.25 18.54 200 18.47 18.48 800 -1.88% 41.27%
Urban Outfitters 33.03 1.19% 0.39 666212 32.85 32.77 33.53 300 33.02 33.03 200 2.67% 27.50%
- - - - - - - - - - - 0.00% 0.00%
Valley National Banc 12.01 0.00% 0.00 1237851 12.11 11.90 12.18 1600 12.01 12.02 4800 -4.61% 23.18%
Valmont Industries 245.79 -1.90% -4.76 40076 250.47 244.33 250.47 100 245.77 246.32 200 4.00% 43.23%
VALVOLINE INC. DL-,0 31.93 -0.44% -0.14 229447 32.08 31.59 32.08 100 31.93 31.94 500 2.92% 38.59%
ViaSat 50.95 4.89% 2.38 308666 49.00 48.91 51.12 100 50.93 50.98 200 -3.36% 48.79%
Victoria's Secret & 61.62 0.97% 0.59 509080 60.87 60.22 62.28 300 61.62 61.71 300 -3.98% 0.00%
Vishay Intertechnolo 21.16 0.02% 0.01 257411 21.16 20.92 21.24 600 21.16 21.17 600 1.49% 2.17%
Visteon Co. 97.56 -2.72% -2.73 184402 97.33 95.71 98.08 100 97.41 97.66 200 -0.54% -20.11%
VONTIER CORP. DL -,0 35.94 -1.48% -0.54 388856 36.44 35.93 36.48 300 35.93 35.95 300 0.22% 9.22%
Washington Federal 32.91 -0.18% -0.06 254927 33.16 32.55 33.45 200 32.91 32.93 1500 -0.21% 28.09%
Watsco 276.26 -1.46% -4.10 56473 279.26 276.26 281.54 100 275.76 276.26 200 -1.48% 23.75%
Webster Financial Co 49.41 0.18% 0.09 207308 49.63 48.83 49.93 300 49.38 49.40 100 1.29% 17.01%
Wendy's 22.52 0.38% 0.09 700012 22.50 22.30 22.54 1300 22.52 22.53 1100 -2.09% 2.37%
Werner Enterprises 46.52 -0.66% -0.31 398692 46.71 46.23 47.13 200 46.51 46.53 100 -1.70% 19.40%
Wex 170.97 -0.35% -0.60 121110 171.87 169.18 172.36 300 170.85 170.95 300 -2.43% -15.70%
WILEY(JOHN)+SONS A D 56.91 -0.75% -0.43 78977 57.45 56.56 57.54 100 56.87 56.95 200 0.07% 25.58%
Williams-Sonoma 188.73 2.43% 4.48 815941 182.70 182.70 189.41 100 188.67 188.78 200 5.17% 80.92%
WINGSTOP INC. DL-,01 185.32 2.56% 4.62 154952 181.67 181.67 186.59 100 185.25 185.42 100 2.20% 36.33%
Wintrust Financial C 74.63 -0.60% -0.45 109643 75.61 73.96 75.62 100 74.57 74.64 100 1.65% 22.90%
Woodward 119.43 -2.42% -2.96 253820 122.37 118.03 122.69 300 119.29 119.50 400 2.38% 0.71%
World Wrestling Ente 54.84 -0.44% -0.24 377107 54.89 52.72 55.26 100 54.79 54.85 300 8.96% 14.63%
Worthington Industri 53.57 -2.33% -1.28 109420 54.39 53.10 54.41 100 53.56 53.61 100 1.69% 6.84%
WW International 21.21 1.78% 0.37 793487 20.92 20.81 21.41 400 21.21 21.22 1100 -5.49% -14.59%
Wyndham Hotels & Res 74.07 1.31% 0.96 372864 72.95 72.72 74.56 200 74.03 74.07 100 3.64% 23.00%
Xerox Holdings 21.20 0.98% 0.20 1468257 21.03 20.84 21.32 200 21.20 21.21 1100 -0.71% -9.44%
XPO Logistics 84.16 0.90% 0.75 538963 83.53 83.15 84.53 200 84.12 84.18 100 -2.43% -30.03%
Yelp 36.64 1.22% 0.44 377940 36.25 35.97 36.80 100 36.64 36.65 300 -0.52% 10.81%
Yeti Holdings 101.14 -0.19% -0.19 549485 101.30 100.99 102.82 300 101.14 101.23 100 4.86% 47.99%