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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%