17.02.2020 10:48:32
S+P MIDCAP 400 PR
2096.61
USD
0.0000
0.00%
15.02.2020 00:59
 
Chart
Kursdaten
Kurs 2096.61 Eröffnung 2096.61
Diff. absolut 0.00 Tages-Hoch 2096.61
Diff. % 0.00 % Tages-Tief 2096.61
Volumen - Umsatz -
Schlusskurs vom 15.02.2020 2096.61 Volatilität in % -
Börse Letzter Handel 15.02.2020 / 00:59
Währung USD Aktualisierungsstand 17.02.2020 / 10:48
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.63% 2106.3 2002.3
1 Woche 2.31% 2100.5 2045.2
1 Monat 1.14% 2106.3 2002.3
3 Monate 5.28% 2106.3 1969.2
6 Monate 14.07% 2106.3 1825.4
1 Jahr 10.83% 2106.3 1802.6
3 Jahre 21.22% 2106.3 1565.8
SMI
25.49
26.51
1.63
4.82
-12.79
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":-12.79,"chartHeight":31.236980980762,"year":2018,"ID_NOTATION":"8318990"},"2019":{"performance":25.49,"chartHeight":36.27182822852,"year":2019,"ID_NOTATION":"8318990"},"2020":{"performance":1.63,"chartHeight":15.760977852319,"year":2020,"ID_NOTATION":"8318990"}}
{"2018":{"performance":-10.68,"chartHeight":29.882579292343,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":36.27182822852,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":4.82,"chartHeight":23.905787309038,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":32.127675892568,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":36.27182822852,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":2.56,"chartHeight":19.15224286347,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":25.513220524845,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":35.889659105034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":3.01,"chartHeight":20.368733704981,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":31.818834070413,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":35.443509571046,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-0.56,"chartHeight":12.090609409507,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":33.858061856272,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":36.27182822852,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.74,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 17.02.2020 10:48:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 58.20 -0.21% -0.12 419748 58.47 57.62 58.86 100 51.26 72.90 300 4.86% 1.91%
Acadia Healthcare 33.55 -0.65% -0.22 308508 33.76 33.45 33.80 300 32.86 36.58 200 1.57% 0.99%
ACI Worldwide 35.95 0.79% 0.28 304985 35.77 35.54 36.04 100 33.13 36.00 100 3.98% -5.11%
Acuity Brands 116.90 -1.17% -1.38 363808 118.83 114.60 118.83 100 113.50 125.79 100 -0.68% -15.29%
ADIENT PLC DL-,001 27.65 -0.65% -0.18 1379170 27.76 27.05 27.98 500 26.01 29.50 100 2.71% 30.12%
Adtalem Global Educa 35.31 1.99% 0.69 269830 34.51 34.40 35.32 100 35.07 40.30 100 3.79% 0.97%
Aecom Technology Co. 47.79 -0.10% -0.05 1077187 47.91 47.61 48.09 100 42.50 47.92 100 1.46% 10.80%
Affiliated Managers 82.90 0.45% 0.37 277498 82.87 82.13 83.12 100 71.01 93.47 200 1.69% -2.17%
AGCO Co. 66.76 0.01% 0.01 370316 66.80 66.66 67.42 100 65.00 84.00 100 -0.13% -13.58%
Alleghany Co. 825.22 0.32% 2.64 36535 823.92 821.05 829.53 100 634.35 824.50 100 0.69% 3.21%
Allegheny Technologi 20.01 -0.10% -0.02 1168920 19.92 19.73 20.03 2100 19.74 20.56 100 2.62% -3.15%
Allete 81.19 -0.06% -0.05 276766 81.07 80.76 81.51 200 67.38 83.25 100 -1.04% 0.02%
Allscripts Healthcar 8.85 -2.32% -0.21 1214245 9.08 8.74 9.11 43400 8.85 10.01 400 -2.53% -9.83%
AMC Networks 37.79 -0.66% -0.25 210277 38.01 37.33 38.22 100 36.61 49.21 100 0.27% -4.33%
Amedisys 197.88 -1.56% -3.13 173079 200.48 197.27 201.37 1900 197.87 198.05 100 4.83% 18.55%
Amer. Eagle Outfitte 14.82 0.41% 0.06 2078328 14.78 14.67 14.95 100 14.50 14.88 100 4.00% 0.82%
American Campus Comm 47.96 0.99% 0.47 377292 47.64 47.59 47.96 100 42.51 50.00 100 4.10% 1.98%
American Financial G 112.81 0.00% 0.00 261313 112.89 112.44 113.80 100 112.71 132.45 100 -0.41% 2.88%
APERGY CORP. DL-,01 25.36 -0.24% -0.06 594713 25.48 24.84 25.68 300 25.23 37.70 100 -4.73% -24.93%
AptarGroup 116.67 0.40% 0.47 216777 116.60 116.17 117.75 100 94.49 117.07 100 -0.03% 0.91%
Aptiv 88.32 -2.43% -2.20 1010085 90.41 88.09 90.52 100 86.91 99.89 100 1.37% -7.00%
Arrow Electronics 79.19 -0.03% -0.02 374650 79.36 78.60 79.51 3400 65.00 84.65 100 2.48% -6.55%
Arrowhead Pharmaceut 41.27 0.54% 0.22 1032392 40.59 40.49 41.57 500 40.92 41.50 100 2.08% -34.94%
Ascena Retail Group 4.40 -2.00% -0.09 222783 4.45 4.35 4.69 200 4.29 4.64 400 2.80% -42.60%
ASGN 63.02 -2.61% -1.69 328560 64.90 62.87 64.90 200 58.67 90.75 1700 -7.91% -11.20%
Ashland LLC 80.76 -0.68% -0.55 478654 81.39 80.63 81.80 100 77.77 94.76 100 1.33% 5.53%
Associated Banc-Corp 20.27 -1.27% -0.26 537859 20.49 20.19 20.50 100 20.27 22.00 1000 0.00% -8.03%
Autonation 47.50 -0.75% -0.36 833763 47.95 47.06 47.97 100 40.86 50.86 100 9.50% -2.32%
Avanos Medical 29.65 0.24% 0.07 231675 29.61 29.27 29.85 100 29.48 40.00 100 2.45% -12.02%
Avis Budget Group 41.30 -0.43% -0.18 629379 41.38 40.61 41.88 100 40.50 41.70 100 18.44% 28.10%
Avnet 36.37 -0.98% -0.36 535488 36.78 36.30 36.88 7300 36.35 36.37 1700 1.11% -14.30%
Axon Enterprise 87.11 -0.72% -0.63 592228 87.86 86.70 88.44 100 86.91 92.22 100 5.14% 18.87%
BancorpSouth 29.15 -0.75% -0.22 184235 29.34 29.11 29.39 100 29.08 36.55 1000 1.04% -7.20%
Bank of Hawaii Co. 90.93 -0.70% -0.64 114167 91.52 90.81 91.62 1000 87.28 95.40 1000 1.07% -4.45%
Bank of the Ozarks 28.09 -1.30% -0.37 477622 28.36 28.08 28.50 100 27.50 28.50 1000 0.86% -7.92%
Bed Bath & Beyond 11.18 -5.33% -0.63 13745184 11.83 11.07 11.84 2000 11.18 11.20 200 -26.98% -35.38%
Belden 50.44 -2.23% -1.15 149789 51.67 50.26 51.67 100 41.61 50.53 100 -2.15% -8.29%
Bio-Rad Laboratories 403.63 6.40% 24.29 506300 380.70 380.70 404.82 100 0.00 4294.67 100 9.00% 9.08%
Bio-Techne Corp 208.53 1.40% 2.88 77551 206.16 205.05 209.05 200 208.53 208.72 500 3.72% -5.00%
BJ'S WHOLESALE C.H.D 21.86 -0.68% -0.15 720857 22.20 21.81 22.23 100 21.70 22.25 400 3.31% -3.87%
Black Hills 85.35 0.58% 0.49 199192 85.17 84.66 85.54 500 78.46 169.23 300 1.72% 8.67%
Blackbaud 81.34 -0.95% -0.78 354656 81.56 80.11 81.64 100 81.29 81.34 1100 3.94% 2.19%
Boston Beer Company 408.91 -0.34% -1.39 111344 411.64 407.84 414.20 100 388.00 412.00 100 12.49% 8.22%
Boyd Gaming Co. 33.28 -0.48% -0.16 828802 33.50 32.89 33.58 1000 31.82 34.00 700 4.95% 11.16%
BRIGHTHOUSE FINANC.D 46.65 1.46% 0.67 1278738 46.99 46.40 47.15 1000 39.00 47.24 200 10.52% 18.91%
Brinker Internationa 41.57 -1.09% -0.46 503758 41.94 41.03 42.35 1500 41.45 42.12 100 -1.00% -1.02%
Brinks 84.17 0.62% 0.52 588273 83.27 83.01 84.64 500 84.09 93.00 100 2.01% -7.18%
Brixmor Property Gro 20.64 0.63% 0.13 2537177 20.51 20.44 20.69 100 20.03 21.75 200 -1.15% -4.49%
Brown & Brown 47.85 0.76% 0.36 1325911 47.50 47.39 47.98 500 47.50 75.00 100 2.35% 21.20%
Brunswick Co. 64.93 0.32% 0.21 330388 64.92 64.52 65.18 100 35.60 65.00 1000 5.47% 8.25%
CABLE ONE DL-,01 1774.00 -1.44% -26.00 19656 1798.00 1774.00 1809.98 100 1770.00 1781.79 100 4.33% 19.18%
Cabot Co. 43.45 0.72% 0.31 397922 43.12 42.87 43.63 100 43.23 51.00 100 3.72% -8.56%
Cabot Microelectroni 167.20 0.66% 1.09 145016 167.05 165.40 168.00 300 167.20 167.42 100 3.93% 15.85%
CACI International ' 275.88 -0.77% -2.15 135086 279.50 275.56 279.86 100 250.00 276.91 100 1.43% 10.36%
Caesars Entertainmen 14.59 0.90% 0.13 4427125 14.45 14.40 14.60 200 14.54 14.75 700 4.81% 7.28%
Camden Property Trus 118.89 1.12% 1.32 453733 117.79 117.74 118.89 100 44.76 118.98 100 5.34% 12.05%
Cantel Medical Co. 67.59 2.88% 1.89 343216 65.76 65.00 67.63 200 60.25 69.84 100 9.67% -4.67%
Carlisle Cos. 163.31 0.96% 1.56 560661 161.93 161.46 164.28 100 148.00 171.00 100 0.34% 0.91%
Carpenter Technology 43.34 -0.73% -0.32 241867 43.74 42.95 43.81 100 39.50 43.55 100 0.46% -12.94%
Carters 110.30 0.48% 0.53 199301 109.88 109.56 110.47 100 109.93 117.10 700 3.54% 0.88%
Caseys General Store 173.82 2.12% 3.61 338863 170.66 169.36 173.95 800 158.50 185.00 100 5.67% 9.33%
Catalent 60.45 1.43% 0.85 1838203 59.85 59.74 60.61 100 48.95 69.77 100 4.42% 7.37%
Cathay General Banco 36.72 -0.41% -0.15 233958 36.79 36.37 36.90 300 36.71 36.72 4400 -0.30% -3.50%
CDK Global Inc 52.10 -0.63% -0.33 307299 52.53 51.91 52.82 100 39.13 63.00 300 -2.78% -4.72%
CERIDIAN HCM HLDG 73.68 1.81% 1.31 956684 72.71 72.31 74.10 500 70.00 80.00 200 10.12% 8.54%
Charles River Labs I 176.48 2.43% 4.18 458436 172.77 171.35 176.89 100 155.12 177.09 100 13.14% 15.53%
Cheesecake Factory 40.31 0.90% 0.36 437913 40.04 39.76 40.40 100 38.00 41.00 100 2.02% 3.73%
Chemed Co. 491.69 0.01% 0.05 159829 491.28 487.89 492.62 200 464.00 504.56 300 1.41% 11.94%
Chemical Financial C 43.33 -1.01% -0.44 678372 43.77 43.22 43.95 400 38.47 46.00 500 0.84% -7.41%
Chemours Co. 19.37 23.53% 3.69 12649447 16.73 16.66 19.41 400 19.25 19.58 100 37.96% 7.08%
Chesapeake Energy 0.45 -8.22% -0.04 117999782 0.49 0.45 0.49 16300 0.45 0.45 3000 -12.13% -45.49%
Choice Hotels Intl 104.60 -0.22% -0.23 431040 104.97 104.14 105.40 100 103.67 107.00 100 1.32% 1.13%
CHURCHILL DOWNS INC. 162.19 0.30% 0.49 149451 161.88 160.33 162.31 100 140.00 162.00 100 4.81% 18.21%
Ciena Co. 43.19 -0.28% -0.12 1096505 43.26 42.99 43.34 300 40.41 45.00 200 1.29% 1.17%
Cinemark 30.77 -0.81% -0.25 2374860 31.01 30.55 31.06 100 30.50 34.18 100 -2.32% -9.10%
Cirrus Logic 81.59 1.10% 0.89 778010 81.94 80.13 81.95 100 70.00 81.95 100 4.40% -1.00%
CIT Group 47.30 -0.32% -0.15 630301 47.35 47.06 47.58 100 44.86 49.17 500 0.47% 3.66%
Clean Harbors 86.90 0.59% 0.51 228854 86.74 86.40 87.00 100 55.00 89.00 200 3.28% 1.34%
CNO Financial Group 19.73 -0.10% -0.02 1117928 19.75 19.64 19.84 600 19.70 23.06 100 5.11% 8.83%
CNX Resources 6.08 -1.46% -0.09 3147913 6.16 6.04 6.23 100 6.07 6.50 1000 -17.95% -31.30%
Cognex Co. 53.76 0.56% 0.30 1763567 52.50 52.02 54.43 100 51.40 53.81 300 2.42% -4.07%
Coherent 153.81 -3.63% -5.80 206679 159.76 152.67 159.76 1500 153.72 153.81 300 2.04% -7.54%
Colfax Co. 36.64 -1.03% -0.38 679713 37.04 36.14 37.24 500 36.00 72.00 100 0.71% 0.71%
Columbia Sportswear 91.43 0.38% 0.35 200033 91.40 90.83 91.80 400 91.41 91.43 200 1.08% -8.74%
Commerce Bancshares 70.16 -0.76% -0.54 369807 70.55 70.06 70.72 100 70.16 70.19 700 0.70% 3.27%
Commercial Metals 20.80 -1.56% -0.33 574875 21.13 20.73 21.16 100 20.00 22.60 1800 -1.14% -6.60%
Commvault Systems 51.48 0.98% 0.50 485713 51.08 50.58 51.63 100 0.02 80.00 100 3.98% 15.32%
Compass Minerals Int 63.20 -0.28% -0.18 247424 63.39 62.82 63.84 600 52.00 67.78 100 7.32% 3.67%
Core Laboratories 33.75 1.29% 0.43 487483 33.50 32.95 33.77 200 31.03 38.88 100 -2.63% -10.41%
CoreCivic 16.85 -0.30% -0.05 729859 17.00 16.66 17.15 500 16.59 17.10 1000 1.57% -3.05%
Corelogic 50.19 2.12% 1.04 687540 49.40 48.95 50.20 700 35.00 50.22 2000 3.74% 14.82%
CoreSite Realty 115.15 1.78% 2.01 301158 114.26 114.26 118.15 200 78.78 125.80 100 2.26% 2.70%
Corporate office Pro 30.20 2.03% 0.60 1100432 29.65 29.52 30.24 600 30.14 34.58 100 2.44% 2.79%
Cousins Properties 42.63 0.80% 0.34 222850 42.40 42.29 42.74 600 42.55 49.39 100 3.80% 3.47%
Cracker Barrel Old C 164.89 -0.12% -0.20 241670 165.38 162.95 165.76 100 162.98 165.50 500 4.10% 7.25%
Crane Co 87.33 -0.67% -0.59 197574 88.04 86.63 88.04 500 84.00 87.49 100 -0.58% 1.10%
Cree 48.41 -2.06% -1.02 845321 49.69 47.88 49.84 1000 47.32 48.81 100 2.87% 4.90%
Cullen/Frost Bankers 93.60 -0.21% -0.20 242143 93.70 93.13 93.87 100 84.01 97.00 200 1.95% -4.27%
Curtiss-Wright Co. 146.54 -1.05% -1.56 101766 148.42 146.40 148.42 200 141.01 150.00 100 -0.53% 4.01%
Cypressmiconductor C 23.42 -0.26% -0.06 1967555 23.45 23.40 23.48 100 23.35 23.49 200 0.00% 0.39%
CyrusOne 67.72 1.39% 0.93 1426058 66.84 66.84 69.30 200 66.66 69.97 200 9.51% 3.50%
Dana Inc 17.56 -1.95% -0.35 1428084 18.12 17.41 18.57 300 15.95 18.14 100 10.30% -3.52%
Darling Ingredients 28.69 -0.66% -0.19 718470 28.99 28.67 29.00 200 26.00 30.00 100 1.74% 2.17%
Deckers Outdoor Co. 200.56 0.01% 0.01 353495 201.12 199.44 203.17 500 200.00 200.99 500 4.80% 18.77%
DeLuxe Co. 40.26 -1.40% -0.57 224051 40.45 39.96 40.72 1000 40.00 42.22 500 -5.82% -19.35%
Dicks Sporting Goods 44.07 -1.56% -0.70 931814 44.79 44.04 45.27 500 43.80 44.29 500 -0.34% -10.95%
Diebold Nixdorf 9.06 3.66% 0.32 1435695 9.00 8.96 9.57 500 8.91 10.20 100 -21.35% -14.20%
Dillards 65.12 2.71% 1.72 263543 63.35 63.16 65.83 100 64.00 75.00 100 0.68% -11.38%
Diversified Healthca 7.70 0.65% 0.05 998525 7.65 7.59 7.76 400 7.52 7.87 3200 0.13% -8.77%
Domino s Pizza 291.60 1.95% 5.57 780625 285.97 284.01 293.15 100 292.00 293.10 100 5.84% -0.74%
Domtar Co. 34.20 -0.64% -0.22 862977 34.65 34.00 34.65 100 33.00 38.00 100 1.09% -10.56%
Donaldson 52.53 -0.28% -0.15 227189 52.77 52.35 52.77 300 52.46 56.20 1900 -0.30% -8.83%
Douglas Emmett 45.32 2.03% 0.90 1490618 44.59 44.41 45.38 100 11.32 45.46 2500 5.89% 3.23%
Dunkin Brands Group 75.78 -0.49% -0.37 472445 76.03 75.55 76.62 100 75.79 76.10 500 0.42% 0.32%
Dycom Industries 44.46 1.62% 0.71 229084 43.66 43.19 44.61 500 38.35 50.97 100 5.21% -5.71%
Eagle Materials 88.56 1.04% 0.91 357290 87.62 87.09 88.64 100 88.15 101.00 200 2.57% -2.32%
East West Bancorp 47.80 -1.30% -0.63 689498 48.44 47.59 48.55 100 46.89 51.00 100 0.27% -1.85%
EastGroup Properties 141.90 0.19% 0.27 175319 141.85 141.32 142.69 100 141.70 165.32 100 2.76% 6.96%
Eaton Vance Co. 49.15 -0.18% -0.09 413854 49.42 48.97 49.52 300 32.12 55.00 100 0.80% 5.27%
Eldorado Resorts 68.93 1.35% 0.92 727208 68.10 67.26 69.15 500 54.54 69.00 100 10.64% 15.58%
Emcor Group 87.46 -0.28% -0.25 174298 87.96 86.92 87.96 100 81.18 93.23 100 3.56% 1.34%
Encompass Health 82.61 0.24% 0.20 322589 82.45 81.75 82.76 1000 81.75 82.92 100 3.79% 19.26%
ENERGIZER HLDG.NEW D 51.47 -0.73% -0.38 387392 51.86 51.41 51.99 500 46.01 54.00 100 -2.76% 2.49%
EnerSys 76.01 -0.43% -0.33 164215 76.54 75.05 76.56 100 65.00 100.00 100 5.94% 1.58%
EPR PROPERTIES DL -, 70.16 -0.07% -0.05 660492 70.41 69.70 70.43 100 69.85 70.25 4800 -1.21% -0.68%
EQT Corp 5.29 -2.22% -0.12 6198597 5.43 5.26 5.53 1000 5.03 5.53 1000 -0.19% -51.47%
EQUITRANS MIDSTREAM 8.86 1.84% 0.16 2426654 8.73 8.54 8.92 1100 8.50 8.95 200 -7.03% -33.68%
Essential Utilities 53.72 1.02% 0.54 722442 53.55 53.22 53.86 100 34.76 56.00 200 0.94% 14.44%
ETSY INC. DL-,001 53.16 0.36% 0.19 2066192 53.39 52.20 53.54 100 52.78 53.40 1300 7.09% 20.00%
Evercore Partners 80.46 -0.33% -0.27 296803 80.57 79.79 80.87 100 65.00 92.00 400 0.21% 7.62%
Exelixis 20.77 2.57% 0.52 3990732 20.20 19.99 21.05 200 20.78 20.86 100 9.20% 17.88%
F.N.B. 11.87 -1.41% -0.17 1228008 11.99 11.85 12.03 200 10.56 12.15 100 0.08% -6.54%
FactSet Research Sys 299.54 0.91% 2.71 190614 297.33 296.83 300.57 100 201.00 4294.67 100 4.58% 11.64%
Fair Isaac Co. 424.58 1.55% 6.49 142972 420.00 417.05 425.21 100 402.34 425.30 100 1.67% 13.32%
Federated Hermes B 35.57 -2.23% -0.81 690103 36.52 35.46 36.92 200 28.73 35.58 100 -1.96% 9.14%
First American Finan 65.49 0.24% 0.16 989421 65.74 65.00 66.40 100 59.13 68.50 100 7.50% 12.29%
FIRST FIN. BANKSHS D 34.58 -1.20% -0.42 220932 34.91 34.55 35.04 2400 34.58 34.61 2600 0.41% -1.48%
First Horizon Nation 16.16 -2.94% -0.49 4244790 16.64 16.14 16.67 100 16.00 16.35 5400 -1.76% -2.42%
First Indust.Realty 46.01 0.35% 0.16 799988 45.92 45.53 46.12 100 14.07 46.25 100 5.77% 10.84%
First Solar 55.26 1.19% 0.65 651726 54.88 54.40 55.44 100 55.08 55.60 700 5.34% -1.25%
Firstcash Inc 85.09 -0.97% -0.83 143183 85.78 84.99 85.98 1200 85.09 85.11 100 0.16% 5.53%
Five Below 115.69 0.66% 0.76 799203 115.20 114.77 117.14 100 112.12 115.95 100 1.47% -9.52%
Flowers Foods 22.52 0.58% 0.13 872006 22.40 22.32 22.57 1000 21.41 22.99 200 0.99% 3.59%
Fluor Corp 19.54 -2.15% -0.43 2386762 20.02 19.13 20.02 1000 18.20 21.27 500 8.25% 3.50%
Foot Locker 40.38 -1.42% -0.58 1583266 41.06 40.33 41.26 1000 38.00 42.00 100 -0.25% 3.57%
FTI Consulting 126.41 1.40% 1.75 154510 125.15 125.08 126.92 100 110.00 126.89 100 3.75% 14.23%
Fulton Financial Co. 16.82 -0.65% -0.11 526645 16.92 16.74 16.96 200 16.62 17.13 200 0.24% -3.50%
GATX 77.22 -1.44% -1.13 90170 78.17 77.07 78.43 100 77.06 86.30 100 1.05% -6.80%
Generac 113.26 -2.15% -2.49 1531795 116.38 111.88 117.83 100 100.00 137.40 100 11.75% 12.60%
Gentex 30.40 -0.65% -0.20 1206992 30.62 30.27 30.67 200 29.04 31.25 1000 2.67% 4.90%
Genworth Financial ' 4.30 0.47% 0.02 5059531 4.29 4.22 4.41 300 4.27 4.30 100 12.57% -2.27%
GEO Group REIT 17.25 -1.09% -0.19 1087605 17.48 17.07 17.61 100 16.91 17.25 900 3.29% 3.85%
Globus Medical 56.54 0.07% 0.04 287130 56.61 56.01 56.83 100 55.00 59.50 100 6.00% -3.97%
Goodyear Tire & Rubb 11.10 -4.23% -0.49 6101024 11.57 11.04 11.61 300 11.09 11.13 200 -17.35% -28.64%
Graco 56.03 -0.57% -0.32 617914 56.41 55.95 56.56 100 46.22 56.37 1300 2.32% 7.75%
GRAHAM HOLDINGS 537.82 -1.56% -8.51 19613 545.05 536.70 546.87 100 415.45 4294.67 100 -2.03% -15.83%
Grand Canyon Educati 87.49 3.64% 3.07 1007435 84.57 83.86 87.72 200 76.00 94.06 100 8.52% -8.66%
Greif 41.43 -1.68% -0.71 75952 42.21 41.32 42.21 100 40.43 51.28 800 0.66% -6.27%
GrubHub 50.39 -1.43% -0.73 2109657 51.30 50.33 51.78 500 50.20 50.70 300 -0.34% 3.60%
Haemonetics Co. 120.82 0.93% 1.11 415984 119.81 118.84 121.24 100 116.97 239.34 800 0.68% 5.15%
Hain Celestial Group 26.54 -1.26% -0.34 443544 26.90 26.52 26.96 100 25.89 28.10 500 -2.50% 2.25%
Hancock Whitney 40.44 -1.25% -0.51 269930 40.80 40.19 40.86 2300 40.44 40.46 400 -0.17% -7.84%
Hanover Insurance Gr 137.78 0.01% 0.02 111108 137.69 137.17 138.29 100 137.50 160.31 100 -0.58% 0.81%
Hawaiian Electric In 50.40 1.33% 0.66 445688 49.67 49.00 50.45 100 43.25 51.50 100 4.69% 7.55%
Healthcare Realty Tr 36.73 0.63% 0.23 1023246 36.61 36.58 37.26 100 31.00 47.18 100 1.05% 10.07%
Healthcarervices Gro 29.32 4.05% 1.14 582326 28.30 28.08 29.36 100 27.87 33.33 100 10.98% 20.56%
HealthEquity 75.84 1.38% 1.03 554453 74.50 73.76 75.96 100 67.76 76.80 300 6.25% 2.39%
Helen of Troy 192.37 -0.33% -0.63 89054 192.44 190.90 194.51 500 192.36 192.37 800 -0.38% 7.00%
Highwoods Properties 52.51 0.38% 0.20 658989 52.00 51.77 52.53 100 39.52 52.51 400 1.16% 7.36%
Hill-Rom 109.47 0.77% 0.84 194214 108.86 107.94 109.47 100 106.00 110.00 100 1.16% -3.58%
HNI Co. 37.95 -0.05% -0.02 114176 37.94 37.68 38.08 200 35.28 43.00 200 1.07% 1.31%
HOME BANCSHARES INC 19.74 -0.90% -0.18 473617 19.88 19.70 19.96 2100 18.37 20.50 200 1.39% 0.41%
HUBBELL INC. DL-,01 147.54 -1.32% -1.98 306444 149.92 147.29 150.07 100 147.03 158.85 100 1.46% -0.19%
ICU Medical 214.00 1.23% 2.60 45273 211.91 210.94 215.08 200 214.00 214.27 100 1.54% 14.37%
Idacorp 111.91 0.68% 0.76 197843 111.37 110.81 111.99 100 111.72 129.90 100 2.09% 4.78%
II-VI 37.25 -0.88% -0.33 1389866 37.58 37.17 37.79 200 35.21 37.93 100 6.43% 10.63%
INGEVITY CORP. DL-,0 66.84 0.81% 0.54 351726 66.13 66.13 67.69 500 51.01 87.50 100 0.00% -23.51%
Ingredion 97.34 -0.01% -0.01 464890 97.35 96.96 98.00 500 87.50 125.05 100 8.23% 4.72%
Insperity 73.51 0.66% 0.48 844224 73.60 72.83 75.64 300 72.37 73.45 200 -15.59% -14.56%
Integra Lifescience. 58.93 -0.20% -0.12 233824 59.12 58.34 59.39 800 58.91 58.93 600 2.59% 1.12%
Interactive Brokers 55.14 -0.24% -0.13 261960 55.28 54.94 55.47 800 55.11 55.14 300 6.55% 18.28%
InterDigital (Pa.) 57.52 -0.45% -0.26 148481 57.79 57.21 57.79 100 52.75 60.00 200 1.73% 5.56%
International Bancsh 40.93 -0.10% -0.04 118902 40.89 40.76 41.09 600 40.92 40.96 1000 1.09% -4.97%
ITT Corp 69.40 0.19% 0.13 1420125 69.48 67.92 69.72 100 69.02 69.46 300 0.81% -6.10%
j2 Global 97.56 -0.13% -0.13 664785 97.76 96.85 97.80 100 93.48 112.59 100 -1.04% 4.11%
Jabil Circuit 38.24 -2.25% -0.88 1054134 39.17 38.07 39.31 100 37.30 39.87 100 -1.32% -7.48%
Jack in the Box 88.31 -0.60% -0.53 396961 88.45 87.73 89.45 100 78.25 92.21 100 4.30% 13.17%
Janus Capital Group 14.17 - - - - - - 500 14.00 14.15 100 -1.46% 6.78%
JBG SMITH PPTYS DL - 42.19 0.74% 0.31 350202 42.00 41.96 42.23 2500 40.00 42.34 100 2.50% 5.77%
Jefferies Financial 23.47 0.47% 0.11 3768550 23.30 23.22 23.48 300 22.22 25.00 700 1.73% 9.83%
JETBLUE AIRWAYS 21.27 -1.35% -0.29 5467557 21.58 21.18 21.65 1000 21.20 21.27 400 6.67% 13.62%
Jones Lang Lasalle 171.34 0.72% 1.23 300849 169.74 168.47 171.62 100 145.28 172.04 100 -0.80% -1.58%
Kar Auctionrvices 22.47 0.27% 0.06 2041223 22.43 22.29 22.55 500 20.45 24.00 100 2.56% 3.12%
KB Home 39.77 0.76% 0.30 1116159 39.60 39.16 39.84 700 39.60 39.85 200 4.36% 16.05%
KBR 30.67 -1.00% -0.31 1493898 30.96 30.47 31.09 100 30.51 32.10 100 5.11% 0.56%
KEMPER CORP. DL-,10 79.93 0.55% 0.44 115277 79.01 78.84 79.96 100 64.70 89.00 300 -0.05% 3.14%
Kennametal 31.13 -3.20% -1.03 681596 32.11 30.91 32.11 100 29.77 33.44 100 4.85% -15.61%
Kilroy Realty Co. 88.28 0.58% 0.51 404990 88.06 87.59 88.28 100 8.00 88.36 100 3.55% 5.22%
Kirby Co. 74.22 -1.90% -1.44 518380 75.70 73.61 75.70 100 70.70 80.68 100 0.08% -17.10%
Knight-Swift Transpo 39.06 -1.36% -0.54 1113790 39.60 38.87 39.69 100 36.50 40.00 800 2.65% 8.98%
LAMAR ADVERTISING A 95.64 0.06% 0.06 222154 95.78 95.24 96.35 100 95.64 95.69 200 1.85% 7.15%
Lancaster Colony Co. 153.55 -0.77% -1.19 77634 154.81 153.22 155.16 1200 153.55 153.69 100 -0.94% -4.09%
Landstar Systems 108.18 -2.06% -2.27 279827 110.93 108.10 112.04 200 108.17 108.25 200 -5.07% -5.00%
Lear Co. 122.76 -2.10% -2.63 324944 125.23 122.19 125.23 100 122.00 125.15 100 0.85% -10.52%
Legg Mason 40.72 -0.10% -0.04 384750 40.98 40.53 41.00 300 40.05 40.75 600 2.60% 13.39%
LendingTree 327.10 0.13% 0.44 47795 327.66 324.41 328.66 300 311.15 327.32 100 4.12% 7.80%
Lennox International 244.78 1.30% 3.14 373082 241.84 241.14 245.88 100 200.33 245.64 100 3.99% 0.33%
Life Storage, Inc 117.15 1.87% 2.15 328984 115.38 115.31 117.41 100 115.75 120.00 500 2.74% 8.19%
Ligand Pharmaceutica 97.23 1.62% 1.55 274708 95.51 94.45 97.86 100 94.05 104.80 100 2.06% -6.77%
Lincoln Electric 92.58 -0.54% -0.50 323568 93.41 92.34 94.71 200 92.58 92.63 700 0.37% -4.29%
Littelfuse 184.73 -0.57% -1.06 67658 186.40 183.97 186.40 1400 184.73 184.87 100 0.35% -3.43%
LiveRamp Holdings 39.04 0.62% 0.24 691313 38.99 38.86 39.34 100 38.88 39.99 200 -4.43% -18.79%
LogMeIn 85.47 0.05% 0.04 789990 85.45 85.43 85.57 500 84.00 86.25 3000 -0.12% -0.31%
Louisiana Pacific Co 34.18 1.33% 0.45 2062296 33.67 33.40 34.27 100 33.12 63.00 800 7.35% 15.20%
Lumentum Holdings 87.00 -3.80% -3.44 1501849 90.61 86.69 90.79 200 86.95 87.00 1900 -0.34% 9.71%
Macerich 22.84 -0.09% -0.02 2865252 22.81 22.64 23.06 100 22.70 24.17 200 -2.23% -15.16%
Mack-Cali Realty Co. 22.11 0.09% 0.02 882928 22.16 21.53 22.16 100 17.80 23.75 100 3.37% -4.41%
Manhattan Associates 80.22 0.33% 0.26 352340 80.34 79.81 80.73 1300 80.18 80.22 900 4.63% 0.59%
ManpowerGroup 92.70 -0.32% -0.30 310288 93.13 91.83 93.29 100 92.33 116.00 100 -0.10% -4.53%
Marriott Vacat.World 125.02 -1.34% -1.70 168353 126.69 124.06 126.69 400 100.00 150.00 100 4.17% -2.90%
Masimo Co. 183.57 -0.21% -0.39 502430 184.12 181.98 184.45 100 183.88 190.80 300 4.69% 16.14%
MasTec 60.50 -0.41% -0.25 328818 61.00 59.74 61.00 6400 50.00 73.00 1000 6.40% -5.70%
Matador Resources 12.94 -0.54% -0.07 2881017 13.11 12.76 13.17 100 12.40 15.00 1000 -5.27% -27.99%
Mattel 13.95 -3.12% -0.45 15706744 14.40 13.60 14.72 700 13.77 13.95 100 -0.92% 2.95%
Maximus 73.11 -1.19% -0.88 136429 73.89 73.08 74.06 100 73.05 74.60 900 -1.93% -1.72%
MDU Resources Group 31.92 0.92% 0.29 878005 31.74 31.62 31.92 100 30.50 32.00 100 3.00% 7.44%
Medical Properties T 24.08 1.99% 0.47 2705408 23.68 23.62 24.09 500 23.30 25.50 400 3.44% 14.07%
MEDNAX 26.80 -0.85% -0.23 1437579 27.31 26.53 27.72 400 27.00 33.00 100 5.30% -3.56%
Mercury General Co. 51.80 1.21% 0.62 359527 51.27 50.92 51.93 600 48.78 53.00 400 5.80% 6.30%
Mercury Systems 86.05 0.42% 0.36 466767 85.76 85.57 86.60 100 86.04 86.08 1200 4.96% 24.51%
Meredith Co. 32.46 -0.37% -0.12 538493 32.84 32.23 33.01 1100 30.00 33.85 100 0.15% -0.03%
Miller, Herman 40.41 -0.66% -0.27 396676 40.61 40.16 40.70 200 38.40 41.43 100 -0.54% -2.98%
Minerals Technologie 55.44 -1.72% -0.97 76598 56.31 55.28 56.58 300 48.95 55.59 100 -0.38% -3.80%
MKS Instruments 118.01 -2.34% -2.83 328028 121.14 116.94 121.72 200 118.00 118.02 1900 6.98% 7.27%
Molina Healthcare 144.99 -0.41% -0.59 433915 145.78 144.34 146.81 200 108.81 151.00 100 13.27% 6.85%
Monolithic Power Sys 191.19 -0.13% -0.24 321577 192.59 189.61 193.10 100 191.19 191.20 300 6.09% 7.40%
MSA SAFETY 140.70 -0.40% -0.57 116925 141.28 140.18 141.63 100 120.00 150.00 100 0.54% 11.35%
MSC Industrial Direc 71.95 0.40% 0.29 294649 71.77 71.51 72.05 200 67.76 72.40 100 2.41% -8.31%
Murphy Oil 22.06 -1.39% -0.31 1334085 22.30 21.79 22.36 300 22.06 23.70 300 0.50% -17.69%
Murphy USA 105.08 -0.37% -0.39 292026 105.58 104.70 106.33 500 104.00 122.85 500 -1.00% -10.19%
National Fuel Gas 43.26 0.28% 0.12 430386 43.22 43.02 43.47 500 42.50 46.95 100 1.45% -7.05%
National Instruments 44.88 -0.80% -0.36 378155 45.02 44.74 45.13 100 41.06 45.75 800 -0.42% 6.00%
National Retail Prop 57.04 1.39% 0.78 944956 56.38 56.22 57.10 100 52.10 61.85 100 0.33% 6.38%
Navient 14.57 -1.15% -0.17 1428256 14.75 14.49 14.84 300 14.30 15.00 900 4.00% 6.51%
NCR Co. 32.93 -0.45% -0.15 634767 33.01 32.81 33.18 100 23.15 36.99 700 -0.81% -6.34%
Nektar Therapeutics 23.13 1.23% 0.28 2165543 22.97 22.47 23.60 100 22.31 23.30 100 2.30% 7.16%
Netscout Systems 29.37 0.82% 0.24 508812 29.06 29.06 29.47 100 26.71 32.03 100 5.27% 22.02%
New Jersey Resources 43.43 0.74% 0.32 408976 43.25 43.05 43.53 100 39.76 47.18 100 2.24% -2.56%
New York Community B 11.19 -0.62% -0.07 1976455 11.24 11.12 11.25 1500 11.14 11.37 600 0.54% -6.91%
New York Times 'A' 39.28 0.03% 0.01 1926693 39.44 39.16 39.55 100 35.93 42.62 100 4.97% 22.10%
NewMarket Co. 421.94 0.78% 3.26 48509 429.92 412.50 429.92 100 323.42 539.40 100 -0.89% -13.27%
Nordson Co. 177.49 -0.07% -0.13 143265 177.60 176.42 178.63 100 168.41 186.66 100 1.31% 9.00%
NorthWestern Co. 78.92 0.61% 0.48 283662 78.60 78.47 79.30 100 74.89 83.08 100 2.76% 10.12%
Now 9.89 -2.47% -0.25 742617 10.15 9.83 10.19 100 9.84 10.30 700 -3.51% -12.01%
Nu Skin Enterprises 30.45 1.60% 0.48 1499261 30.06 30.06 31.77 200 30.00 30.75 1000 -13.59% -25.70%
Nuvasive 79.29 0.93% 0.73 290304 78.60 77.83 79.38 100 75.19 83.29 100 4.40% 2.52%
NVENT ELECTRIC PLC D 27.69 1.10% 0.30 969975 27.34 27.34 27.79 600 27.57 31.99 100 3.82% 8.25%
O-I Glass 13.50 0.52% 0.07 1268790 13.46 13.35 13.55 100 12.00 13.60 100 0.07% 13.16%
OGE Energy Co. 46.12 0.76% 0.35 1675998 45.82 45.63 46.13 200 42.55 91.95 800 0.37% 3.71%
Old Republic Intl Co 23.49 0.38% 0.09 1059072 23.42 23.35 23.54 100 22.14 23.54 700 1.95% 5.01%
Olin Co. 17.85 1.71% 0.30 4133324 17.63 17.48 17.90 1000 16.92 18.00 700 11.21% 3.48%
OLL.BARG.OUTL.HLD.DL 56.18 3.37% 1.83 2430750 56.34 55.13 57.16 500 56.18 56.34 400 13.75% -13.98%
Omega Healthcare Inv 44.32 1.40% 0.61 1130112 44.00 43.81 44.34 200 42.30 44.50 700 4.14% 4.65%
One Gas 96.21 1.23% 1.17 210288 95.35 94.96 96.33 200 75.00 100.00 800 1.81% 2.82%
Oshkosh Co. 84.13 -1.23% -1.05 419410 85.55 83.49 85.69 200 54.40 92.88 200 -3.55% -11.11%
Owens Corning 63.82 -0.96% -0.62 793476 64.26 63.68 64.58 100 63.69 64.59 200 3.69% -2.00%
PacWest Bancorp. 37.09 0.27% 0.10 930750 36.96 36.74 37.12 500 36.84 38.00 100 4.21% -3.08%
Papa Johns Intl 65.88 -0.68% -0.45 438358 66.54 65.68 67.88 100 64.07 68.00 400 1.92% 4.32%
PARK HOTELS+RESORTS 23.63 0.04% 0.01 1968303 23.66 23.49 23.75 100 23.50 23.75 4000 1.24% -8.66%
Patterson Companies 23.01 -0.43% -0.10 391626 23.16 22.48 23.38 500 21.33 23.72 100 0.48% 12.35%
Patterson-UTI Energy 7.49 0.27% 0.02 3885417 7.50 7.36 7.60 200 7.30 7.48 4900 1.49% -28.67%
PBF Energy 29.07 1.82% 0.52 1594539 28.72 28.37 29.32 300 27.35 29.60 100 6.52% -7.33%
Pebblebrook Hotel Tr 25.16 -0.08% -0.02 504926 25.20 24.98 25.34 300 22.97 27.31 1500 0.76% -6.15%
Penn National Gaming 36.87 -3.68% -1.41 3023044 38.65 36.77 38.73 200 36.50 37.00 500 7.43% 44.25%
Penumbra Inc 190.44 0.40% 0.75 176004 190.07 188.37 191.66 500 140.00 191.53 100 7.99% 15.93%
PERSPECTA INC. DL-,0 24.68 -1.79% -0.45 1617556 25.15 24.45 25.17 100 21.50 26.21 100 4.53% -6.66%
Pilgrims Pride Co. 26.22 -1.43% -0.38 435293 26.60 26.14 26.62 400 25.84 27.52 500 -0.76% -19.85%
Pinnacle Financial P 61.82 -0.08% -0.05 272608 61.64 61.58 62.14 700 57.34 63.00 100 2.44% -3.41%
PNM Resources 55.78 0.02% 0.01 252521 55.87 55.62 56.09 100 55.68 66.45 300 2.37% 10.00%
Polaris Industries 93.90 -0.81% -0.77 456289 95.02 92.83 95.16 100 90.34 95.50 800 3.89% -7.67%
PolyOne Co. 31.49 -1.04% -0.33 810179 31.69 31.17 31.88 300 31.00 33.75 100 -2.02% -14.41%
Pool 233.55 2.37% 5.41 310885 228.27 226.23 233.81 400 199.00 233.90 100 2.93% 9.97%
Post 106.79 -0.48% -0.52 419279 107.13 106.36 107.45 100 106.74 124.87 100 4.68% -2.12%
POTLATCHDELTIC CORP. 42.01 -0.36% -0.15 241411 42.29 41.46 42.34 100 37.50 47.50 500 4.68% -2.91%
PRA Health 111.22 0.96% 1.06 261314 110.13 109.10 111.36 200 111.22 111.25 600 4.40% 0.06%
Prestige Brands 42.47 -2.21% -0.96 271325 43.42 42.44 43.68 100 27.12 47.83 100 -7.59% 4.86%
Primerica 136.84 -0.04% -0.05 350264 137.30 135.97 137.68 100 132.32 138.88 100 10.93% 4.81%
Prosperity Bancshare 74.00 0.15% 0.11 387904 73.71 73.70 74.27 100 68.55 74.15 100 2.20% 2.94%
PS Business Parks 170.67 0.21% 0.36 111164 170.70 170.01 171.56 100 170.13 183.50 100 0.22% 3.52%
PTC 87.35 0.47% 0.41 362528 86.89 86.62 87.74 100 87.28 87.35 1100 3.95% 16.64%
Rayonier 29.46 0.55% 0.16 396604 29.43 29.02 29.49 700 28.00 37.99 100 4.39% -10.07%
Regal-Beloit 89.04 -0.49% -0.44 239284 89.49 87.88 89.49 100 88.74 104.20 100 3.80% 4.01%
Reinsurance Grp of A 154.22 0.43% 0.66 250994 153.75 152.82 154.26 200 137.19 154.47 200 0.42% -5.42%
Reliance Steel & Alu 116.05 -0.28% -0.33 405496 116.35 115.33 116.65 100 99.00 116.44 100 -0.01% -3.10%
RenaissanceRe 198.18 -1.33% -2.67 243580 200.93 197.93 200.93 300 197.73 199.04 100 0.23% 1.10%
RepliGen 105.97 -0.17% -0.18 254177 106.09 105.17 106.41 100 101.27 107.82 100 4.58% 14.56%
Resideo Technologies 9.85 -1.99% -0.20 1052795 10.07 9.66 10.07 200 9.10 11.00 200 -2.76% -17.44%
RH 238.18 -0.20% -0.47 469346 239.03 233.15 240.59 100 244.61 247.00 100 10.29% 11.56%
RLI CORP. DL 1 95.97 -0.06% -0.06 89031 96.13 95.50 96.37 100 80.00 97.10 100 -0.46% 6.61%
Royal Gold 102.92 -1.25% -1.30 708841 103.69 101.39 103.69 200 102.05 103.55 100 -2.59% -15.81%
RPM International 75.44 0.12% 0.09 286119 75.46 75.21 76.08 100 75.26 77.00 100 0.19% -1.72%
Ryder System 40.12 -10.86% -4.89 2526230 44.21 39.50 44.36 100 40.30 40.31 100 -19.84% -26.13%
Sabra Health Care RE 22.29 3.96% 0.85 6155368 21.55 21.49 22.33 100 22.25 22.35 500 3.72% 4.45%
Sabre Co. 22.04 -0.94% -0.21 1446725 22.30 21.98 22.34 2900 22.03 24.87 100 1.33% -1.78%
Sally Beauty 13.23 -2.00% -0.27 2699782 13.47 13.16 13.62 200 13.12 13.35 100 0.23% -27.51%
Sanderson Farms 139.55 -0.72% -1.01 341547 140.58 138.21 141.08 1100 139.54 139.63 400 2.45% -20.81%
Science Applic. Intl 94.31 0.01% 0.01 670112 94.52 92.87 94.84 100 85.00 94.45 500 1.67% 8.38%
Scientific Games Co. 28.82 -1.34% -0.39 570811 29.24 28.21 29.24 600 28.50 29.29 100 2.67% 7.62%
Scotts Miracle Gro A 121.52 1.27% 1.52 346245 120.98 120.13 122.04 100 116.51 128.53 100 -1.16% 14.45%
SEI Investment 68.54 -0.46% -0.32 366143 69.11 68.36 69.11 6400 68.54 68.59 500 0.68% 4.67%
Selective Insurance 69.98 0.09% 0.06 230844 69.85 69.55 70.32 100 67.65 84.00 100 2.38% 7.35%
Semtech Co. 50.42 -1.68% -0.86 265977 51.50 50.12 51.50 600 46.00 55.00 100 0.90% -4.69%
Sensient Technologie 55.74 -8.97% -5.49 785856 58.94 55.11 58.94 100 55.74 61.00 700 -8.37% -15.66%
Service Co. Internat 49.96 2.71% 1.32 1305138 48.75 48.40 50.10 200 46.87 50.50 1000 6.25% 8.54%
Service Properties T 22.59 0.27% 0.06 774283 22.57 22.48 22.66 20000 22.12 23.62 800 1.16% -7.15%
Signature Bank 144.36 -0.03% -0.04 184702 144.76 144.15 145.22 100 144.35 144.48 200 1.02% 5.67%
Silgan 32.29 0.69% 0.22 477581 32.09 31.98 32.35 6500 32.30 32.31 1200 2.33% 3.89%
Silicon Laboratories 104.20 0.16% 0.17 242547 104.17 103.30 105.14 100 104.20 104.29 200 4.18% -10.16%
Six Flags Entertainm 39.21 0.10% 0.04 586232 39.07 38.90 39.53 100 38.95 39.90 100 2.81% -13.08%
Skechers U. 37.83 -2.40% -0.93 1677510 38.83 37.63 39.00 500 37.60 37.99 500 -4.25% -12.41%
SLM CORPORATION 12.06 1.17% 0.14 4457412 11.91 11.78 12.07 2000 11.70 12.20 600 6.82% 35.35%
SolarEdge Tech 111.21 0.04% 0.05 845732 112.26 110.24 113.02 100 109.00 111.21 1400 10.52% 16.95%
Sonoco Products 56.80 -1.41% -0.81 535782 57.65 56.51 58.06 100 22.03 67.00 1000 -1.95% -7.97%
Southwest Gas 79.50 -0.56% -0.45 216777 79.60 79.17 79.98 200 77.17 80.05 500 2.99% 4.65%
Spire Inc 87.58 1.01% 0.88 197088 86.99 86.67 87.61 100 85.23 89.00 11000 1.65% 5.13%
Spirit Realty Capita 53.77 1.00% 0.53 470431 53.37 53.06 53.86 100 51.00 55.00 100 -0.59% 9.33%
Sprouts Farmers Mark 15.45 0.00% 0.00 1946850 15.46 15.26 15.67 200 15.15 15.95 200 3.48% -20.16%
Steel Dynamics 28.44 -2.30% -0.67 1921869 29.24 28.27 29.46 100 28.43 30.36 100 -2.00% -16.45%
Stericycle 64.48 1.58% 1.00 376891 63.48 63.14 64.79 1900 64.44 64.48 1200 0.05% 1.05%
Sterling Bancorp 19.95 -1.77% -0.36 1079904 20.28 19.92 20.35 300 18.93 21.74 200 -2.06% -5.36%
Stifel Financial Co. 67.38 -0.41% -0.28 197948 67.66 67.01 67.91 100 67.16 78.90 100 -0.27% 11.10%
Synaptics 81.36 -0.11% -0.09 421704 81.89 80.81 82.41 100 80.80 84.94 100 -3.75% 23.70%
SYNEOS HEALTH A DL-, 65.62 -0.41% -0.27 214394 66.19 65.16 66.19 100 65.61 65.67 1100 6.79% 10.33%
Synnex Co. 142.42 -1.09% -1.57 339214 143.90 141.61 143.92 100 140.00 149.50 100 2.90% 10.57%
Synovus Financial Co 36.63 -1.48% -0.55 674233 37.13 36.56 37.33 100 33.82 44.00 300 0.71% -6.56%
Taubman Centers 53.25 0.13% 0.07 2308177 53.20 53.15 53.25 5400 52.75 54.00 100 53.59% 71.28%
Taylor Morrison Home 27.78 1.13% 0.31 1804980 27.50 27.23 27.88 100 25.30 27.99 200 6.03% 27.08%
Tech Data Co. 144.05 0.02% 0.03 592486 144.11 144.04 144.12 100 142.55 144.40 5500 -0.03% 0.31%
Tegna Inc 16.91 1.26% 0.21 1215863 16.71 16.66 16.96 100 16.05 17.40 400 -1.23% 1.32%
Teledyne Technologie 389.48 -0.65% -2.54 118027 393.48 388.61 396.56 200 388.00 400.00 300 1.36% 12.39%
Telephone & Data Sys 24.06 -1.07% -0.26 435668 24.34 23.88 24.34 100 24.05 29.00 200 -0.04% -5.39%
Tempuraly Internatio 95.91 1.49% 1.41 1321761 93.95 93.04 96.26 100 91.50 96.80 100 5.99% 10.17%
Tenet Healthcare 33.40 -1.68% -0.57 611965 33.97 33.06 34.13 100 31.50 38.88 100 0.72% -12.17%
Teradata 23.20 0.91% 0.21 1136323 22.83 22.81 23.31 200 22.77 23.39 400 -0.90% -13.34%
Teradyne 70.16 -3.33% -2.42 2040249 72.80 69.66 72.88 100 70.16 70.95 200 1.02% 2.89%
Terex Co. 25.70 -4.25% -1.14 1052410 27.90 25.20 27.90 200 24.25 30.00 100 0.55% -13.70%
Tetra Tech 98.00 -0.12% -0.12 230362 98.33 97.30 99.34 100 97.95 98.00 100 3.46% 13.74%
Texas Capital Bancsh 56.97 0.39% 0.22 492115 56.69 56.61 57.19 500 56.97 57.02 900 0.92% 0.35%
Texas Roadhouse 64.12 1.10% 0.70 621493 63.49 63.18 64.17 100 64.11 64.13 2700 0.85% 13.85%
Thor Industries 86.66 -0.25% -0.22 593049 87.01 86.30 88.75 200 83.50 89.19 100 6.68% 16.65%
Timken 54.09 -1.85% -1.02 583589 54.98 53.85 55.33 200 40.00 59.00 200 1.46% -3.94%
Toll Brothers 47.58 -1.10% -0.53 4363753 48.08 46.75 48.24 100 44.19 48.02 200 -0.79% 20.43%
Tootsie Roll Industr 34.05 0.41% 0.14 86135 33.88 33.79 34.36 100 33.90 40.00 100 2.99% -0.26%
Toro 83.06 0.46% 0.38 222815 82.58 82.56 83.23 300 64.75 85.00 100 1.79% 4.26%
Transocean N 4.52 -3.00% -0.14 18088989 4.70 4.40 4.74 2700 4.40 4.55 4200 -4.84% -34.30%
TreeHouse Foods 45.75 0.46% 0.21 1129513 45.01 44.58 46.49 200 43.93 77.00 100 -0.39% -5.67%
Trex 101.88 0.48% 0.49 422934 101.69 101.06 102.70 100 90.00 102.09 100 1.54% 13.35%
TRI Pointe Homes 17.50 0.46% 0.08 822280 17.43 17.27 17.51 600 17.43 18.10 100 3.67% 12.32%
Trimble Navigation 45.36 1.02% 0.46 1512853 44.64 44.22 45.82 2400 45.34 45.66 100 4.54% 8.80%
Trinity Industries 21.61 -1.50% -0.33 570607 21.96 21.38 21.99 100 21.00 23.00 100 2.76% -2.44%
Tripadvisor 29.65 0.03% 0.01 3161558 29.80 29.01 29.89 200 29.68 29.89 500 2.67% -2.40%
TRUSTMARK CORP. 32.15 -1.05% -0.34 183164 32.42 32.12 32.87 100 32.03 34.75 3000 -0.12% -6.84%
Tyler Technologies 338.25 1.22% 4.08 349107 333.20 333.20 340.80 100 185.65 338.99 100 2.58% 12.74%
UGI Co. 41.70 0.19% 0.08 807183 41.69 41.40 41.83 100 39.80 44.80 100 -1.44% -7.66%
UMB Financial Co. 68.38 -0.38% -0.26 113919 68.52 67.89 68.75 1400 68.38 68.42 1200 0.62% -0.38%
Umpqua Hldgs. 17.82 -0.78% -0.14 1220827 17.91 17.72 17.99 500 17.37 18.30 1000 1.71% 0.68%
United Bankshares 34.36 -0.52% -0.18 262868 34.52 34.28 34.52 1300 34.36 34.37 1100 0.17% -11.12%
United States Steel 8.79 -2.01% -0.18 19306203 8.97 8.69 9.00 200 8.76 8.79 700 -2.98% -22.96%
United Therapeutics 104.19 0.19% 0.20 236783 104.26 103.23 105.30 700 104.09 104.20 4900 3.65% 18.29%
Universal Display Co 177.69 -2.07% -3.75 414318 182.18 176.88 182.86 100 177.50 182.85 100 0.28% -13.77%
URBAN EDGE PROPERT.D 18.55 0.87% 0.16 842518 18.43 18.37 18.68 100 16.57 18.62 100 -1.17% -3.28%
Urban Outfitters 28.25 0.11% 0.03 907645 28.32 28.03 28.97 100 27.33 29.90 100 8.95% 1.73%
Valaris PLC 'A' 5.25 0.77% 0.04 3878218 5.25 5.06 5.31 2000 4.92 5.59 1200 0.38% -19.97%
Valley National Banc 11.00 -0.27% -0.03 1002322 11.04 10.96 11.07 300 10.77 11.09 600 0.36% -3.93%
Valmont Industries 151.99 -0.40% -0.61 66195 152.98 150.54 153.38 100 130.88 164.00 100 4.65% 1.48%
VALVOLINE INC. DL-,0 21.90 -0.09% -0.02 1059591 21.88 21.86 22.09 100 17.50 23.55 100 -3.82% 2.29%
Viasat 61.00 -2.49% -1.56 606670 62.67 60.85 62.81 100 60.05 65.00 300 -6.94% -16.66%
Vishay Intertechnolo 20.53 -2.38% -0.50 1218393 21.07 20.49 21.07 100 16.72 23.40 300 -0.19% -3.57%
Visteon Co. 83.70 -4.70% -4.13 321812 87.75 83.46 87.75 500 83.70 90.00 2700 4.30% -3.34%
Washington Federal 34.97 0.20% 0.07 381342 34.85 34.66 35.02 5600 34.97 34.98 200 1.51% -4.58%
Watsco 172.32 -1.08% -1.88 322709 174.13 171.56 175.65 100 131.81 198.00 200 -0.26% -4.35%
Webster Financial Co 46.72 -1.81% -0.86 638332 47.51 46.54 47.51 500 45.89 48.02 300 -0.57% -12.44%
Weingarten Realty In 30.62 1.02% 0.31 474889 30.34 30.25 30.63 100 29.18 36.45 200 1.90% -1.98%
Wendys 22.91 0.00% 0.00 1146089 22.92 22.85 23.02 600 22.95 23.00 100 4.42% 3.15%
Werner Enterprises 38.19 -1.32% -0.51 305301 38.74 38.06 38.79 100 36.13 40.80 1900 -1.27% 4.95%
West Pharmaceutic.Se 174.57 0.11% 0.19 396932 174.78 172.12 175.21 100 121.00 174.71 100 9.73% 16.12%
Wex 231.66 1.33% 3.04 481385 230.30 227.03 232.72 200 160.00 231.97 200 9.08% 10.60%
WILEY(JOHN)+SONS A D 43.03 -2.78% -1.23 139652 44.13 42.93 44.38 200 40.00 60.00 500 -1.76% -11.31%
Williams-Sonoma 74.02 0.04% 0.03 375616 74.09 72.89 74.17 400 71.03 84.50 200 4.17% 0.79%
Wintrust Financial C 65.25 -0.17% -0.11 232475 65.34 65.00 65.63 100 65.24 65.29 200 1.65% -7.97%
Woodward 117.92 -1.53% -1.83 366684 119.48 117.61 120.20 200 117.88 117.93 300 -0.77% -0.44%
World Fuelrvices Co. 38.77 0.31% 0.12 347199 38.66 38.44 38.93 100 31.25 60.00 100 -1.47% -10.71%
World Wrestling Ente 44.93 2.67% 1.17 1353342 44.00 43.91 45.07 1600 42.00 46.95 500 5.64% -30.74%
Worthington Industri 37.77 -1.82% -0.70 132631 38.46 37.67 38.46 100 27.85 38.80 400 -1.38% -10.46%
WPX ENERGY 11.89 -0.50% -0.06 5378098 12.06 11.69 12.12 100 11.72 12.80 100 -1.57% -13.46%
WW Intl. 36.27 -0.77% -0.28 1377040 36.72 35.54 36.96 500 36.10 36.27 4900 0.78% -5.08%
WYNDHAM DESTINATIONS 49.40 -0.48% -0.24 417178 49.65 49.20 49.79 100 45.40 52.25 100 3.24% -4.43%
WYNDHAM HT + RSTS IN 58.93 -0.29% -0.17 961762 58.92 58.37 59.79 700 57.00 63.00 100 0.17% -6.18%
XPO Logistics 95.20 0.73% 0.69 1142446 94.12 94.12 95.72 100 90.00 96.50 600 2.13% 19.45%
Yelp 35.23 -3.48% -1.27 5258611 33.40 32.79 35.24 300 35.21 35.75 700 3.44% 1.15%