26.01.2021 22:34:28
S+P MIDCAP 400 PR
2428.31
USD
-25.4900
-1.04%
26.01.2021 22:19
 
Chart
Kursdaten
Kurs 2428.31 Eröffnung 2461.29
Diff. absolut -25.49 Tages-Hoch 2470.20
Diff. % -1.04 % Tages-Tief 2427.65
Volumen 443105327 Umsatz 1080166514929
Schlusskurs vom 25.01.2021 2453.80 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 26.01.2021 / 22:19
Währung USD Aktualisierungsstand 26.01.2021 / 22:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 6.38% 2482.6 2252.3
1 Woche 1.23% 2482.6 2431.5
1 Monat 5.98% 2482.6 2252.3
3 Monate 21.74% 2482.6 1876.8
6 Monate 32.64% 2482.6 1769.0
1 Jahr 18.82% 2482.6 1181.9
3 Jahre 23.47% 2482.6 1181.9
25.49
26.51
11.23
1.13
6.38
2.43
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.49,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"8404685"},"2020":{"performance":11.23,"chartHeight":30.456312295791,"year":2020,"ID_NOTATION":"8404685"},"2021":{"performance":6.38,"chartHeight":26.18111009147,"year":2021,"ID_NOTATION":"8404685"}}
{"2019":{"performance":26.51,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":13.093220637896,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":2.43,"chartHeight":18.882555434822,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":24.878028700073,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":1.13,"chartHeight":13.093220637896,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":36.122711933346,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":26.740601309725,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":1.16,"chartHeight":13.291339394222,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":35.673665286002,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":34.048672379992,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.02,"chartHeight":22.68874241243,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":36.507362707462,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":1.11,"chartHeight":12.958197408052,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 26.01.2021 22:34:27
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 19.32 -7.52% -1.57 304717 20.89 19.20 21.06 600 18.00 20.69 600 -2.70% 10.18%
Acadia Healthcare 51.08 -1.12% -0.58 255994 51.84 51.00 51.99 500 50.21 53.50 200 1.81% 2.79%
ACI Worldwide 39.33 -0.48% -0.19 383439 39.79 39.30 39.98 700 37.80 40.71 700 2.78% 2.84%
Acuity Brands 122.91 -1.04% -1.29 497682 125.34 122.49 125.79 100 110.00 128.49 300 5.27% 2.57%
ADIENT PLC DL-,001 32.77 -2.90% -0.98 659958 34.12 32.65 34.33 900 30.68 34.49 900 -3.87% -2.93%
Adtalem Global Educa 39.58 1.49% 0.58 614517 39.52 38.96 40.05 100 24.22 39.87 100 5.69% 14.87%
Aecom Technology Co. 53.07 -1.10% -0.59 554131 53.55 52.33 53.72 500 52.01 54.99 500 -0.13% 7.79%
Affiliated Managers 115.60 1.69% 1.92 434442 114.47 114.39 116.42 100 94.77 115.80 100 3.05% 11.78%
AGCO Co. 111.07 -0.95% -1.07 364185 113.35 110.84 113.35 100 93.10 116.00 100 -1.74% 8.78%
Alleghany Co. 580.16 -1.09% -6.41 42893 591.49 579.13 592.77 100 578.59 685.65 100 -3.20% -2.84%
Allete 61.48 -3.01% -1.91 454805 63.65 61.43 63.84 500 61.01 67.75 100 -9.08% 2.34%
Alliance Data System 68.60 -0.95% -0.66 703232 70.69 68.48 71.33 100 68.51 69.49 400 -2.48% -6.53%
Amedisys 311.07 -0.98% -3.09 115555 313.92 308.13 315.56 1200 311.08 311.31 300 6.90% 7.10%
Amer. Eagle Outfitte 23.75 -0.34% -0.08 9303655 23.99 23.23 24.08 200 23.22 23.86 1100 4.56% 18.73%
American Campus Comm 41.75 -0.12% -0.05 1224868 42.06 41.24 42.33 700 40.40 41.91 100 -2.84% -2.27%
American Financial G 84.04 -2.31% -1.99 369576 86.80 84.00 86.97 100 82.00 87.15 400 -1.90% -1.81%
APARTM.INC.REIT DL-, 39.00 -0.54% -0.21 4323448 39.23 38.93 39.80 1000 38.05 45.00 100 1.76% 2.08%
AptarGroup 138.85 -0.26% -0.36 125884 139.43 137.08 140.00 100 138.07 163.19 100 0.53% 1.96%
Aptiv 135.70 -2.38% -3.31 1609207 139.29 135.30 140.35 100 134.00 138.10 100 -2.62% 6.69%
Arrow Electronics 103.70 -1.15% -1.21 338854 105.40 102.69 105.69 100 85.19 103.96 100 0.98% 7.82%
Arrowhead Pharmaceut 81.14 -3.55% -2.99 655388 84.29 80.86 85.88 300 81.45 82.24 100 4.20% 9.64%
Ascena Retail Group 0.14 7.69% 0.01 132950 0.15 0.12 0.15 10000 0.60 0.61 3000 36.84% 116.67%
ASGN INC. 88.75 -1.72% -1.55 117381 91.04 88.51 91.04 100 73.38 89.11 100 5.20% 8.10%
Ashland LLC 83.37 -0.64% -0.54 721164 84.36 82.06 84.85 100 77.00 101.00 400 -1.26% 5.95%
Associated Banc-Corp 18.84 -1.88% -0.36 1747657 19.32 18.80 19.39 1200 18.51 19.28 1200 -4.53% 12.61%
Autonation 76.33 1.15% 0.87 345881 75.88 75.28 76.90 100 74.50 78.00 400 1.74% 8.12%
Avanos Medical 47.65 -0.25% -0.12 186734 48.20 47.50 48.66 100 40.74 65.00 200 1.49% 4.12%
Avient 39.91 -3.30% -1.36 486074 41.75 39.74 41.78 1000 39.66 40.15 100 -3.64% 2.46%
Avis Budget Group 44.23 7.83% 3.21 1849719 41.58 41.29 44.97 300 43.96 44.99 700 5.21% 9.97%
Avnet 38.76 -1.17% -0.46 2565992 39.73 37.93 39.73 700 37.51 41.99 700 1.58% 11.71%
Axon Enterprise 176.65 1.21% 2.11 848860 176.52 175.25 180.69 100 175.99 184.99 100 15.77% 42.45%
BancorpSouth 29.03 -4.03% -1.22 523001 30.25 28.84 30.28 200 26.00 30.29 1300 0.33% 10.24%
Bank of Hawaii Co. 80.85 -0.94% -0.77 410864 82.07 80.82 82.07 300 78.74 83.11 300 -2.16% 6.53%
Bank OZK 37.32 1.83% 0.67 1317949 37.27 36.61 37.38 700 36.87 38.00 300 3.91% 17.20%
Belden 47.85 -0.73% -0.35 627761 48.33 46.98 48.50 200 47.01 51.82 200 14.06% 15.04%
Bio-Techne Corp 340.34 -3.43% -12.10 97861 354.20 339.85 356.63 600 339.89 340.34 300 1.36% 10.99%
BJ'S WHOLESALE C.H.D 45.67 5.01% 2.18 2326844 43.28 43.10 45.76 700 43.01 45.65 300 8.94% 16.66%
Black Hills 60.05 -1.72% -1.05 274884 61.43 60.01 61.43 1000 60.10 63.98 100 -1.40% -0.57%
Blackbaud 66.42 1.00% 0.66 286999 66.35 65.44 66.85 300 66.42 66.49 1100 3.22% 14.25%
Boston Beer Company 974.00 2.82% 26.70 117947 953.22 940.57 976.39 100 926.78 985.00 100 4.42% -4.73%
Boyd Gaming Co. 47.37 -3.23% -1.58 893297 49.49 47.08 49.60 600 47.01 49.88 600 1.26% 14.05%
Brighthouse Financia 38.25 -3.29% -1.30 769357 39.96 38.05 40.27 500 38.25 38.31 3800 -6.21% 9.24%
Brinks 69.74 -2.99% -2.15 366253 72.75 69.45 72.75 400 69.19 76.00 100 -1.51% -0.15%
Brixmor Property Gro 17.37 0.52% 0.09 2715912 17.30 17.25 17.76 1600 16.62 17.84 1600 2.55% 4.41%
Brooks Automation 77.00 -5.46% -4.45 566411 82.86 76.31 82.86 100 76.00 83.00 300 4.79% 20.04%
Brown & Brown 45.67 -4.32% -2.06 1949455 47.28 45.63 47.97 100 45.30 45.95 100 3.09% 0.67%
Brunswick Co. 92.70 3.11% 2.80 1066099 90.87 90.25 93.87 100 90.36 95.50 100 2.22% 17.92%
Builders FirstSource 40.36 -3.74% -1.57 1514007 42.28 40.23 42.47 100 40.28 40.34 100 2.59% 2.74%
CABLE ONE DL-,01 2025.99 -2.03% -42.07 20832 2062.00 2008.47 2072.70 10000 0.11 2078.69 200 4.15% -7.17%
Cabot Co. 44.99 -2.24% -1.03 209861 46.48 44.92 46.68 400 41.49 46.86 400 -2.99% 2.54%
CACI International ' 252.59 -0.20% -0.50 122821 256.27 251.36 257.97 100 217.00 261.99 100 3.20% 1.51%
Caesars Entertainmen 74.36 -5.15% -4.04 2126536 78.85 74.15 80.65 300 74.00 74.50 100 -2.00% 5.56%
Camden Property Trus 103.60 0.87% 0.89 376493 102.61 102.34 104.04 200 101.21 108.35 200 2.12% 2.79%
Cantel Medical 80.52 0.71% 0.57 341359 80.52 79.69 80.95 100 75.87 81.00 600 2.99% 1.38%
Capri Holdings 42.45 -1.78% -0.77 2347334 43.91 41.45 43.97 600 42.01 43.69 600 0.86% 2.90%
Carlisle Cos. 150.59 -1.76% -2.70 175378 153.93 150.44 154.44 100 145.00 165.00 500 0.19% -1.85%
Carters 93.83 -1.01% -0.96 633506 95.79 90.96 95.79 100 86.97 94.21 100 -3.61% 0.77%
Caseys General Store 203.48 2.23% 4.43 195967 200.61 195.31 204.77 100 180.00 203.72 300 6.60% 11.44%
Cathay General Banco 36.17 -0.88% -0.32 274798 36.82 36.08 36.82 4400 36.17 36.20 300 -0.27% 13.36%
CDK Global Inc 50.89 1.31% 0.66 482774 50.41 49.88 50.96 200 50.89 50.92 4000 -2.84% -3.09%
Ceridian HCM 97.41 -3.75% -3.80 638012 101.70 97.20 102.09 100 96.39 114.82 100 -0.03% -5.02%
ChampionX 15.80 -1.83% -0.29 772142 16.54 15.80 16.79 1700 15.51 17.99 1700 -8.99% 5.23%
Charles River Labs I 265.48 -2.95% -8.06 219200 273.06 265.06 273.91 100 260.00 266.44 100 -0.07% 9.48%
Chemed Co. 540.18 -2.85% -15.84 187088 559.99 535.88 560.00 100 525.98 539.85 1600 5.07% 4.40%
Chemical Financial C 40.14 0.32% 0.13 970471 40.13 39.85 40.66 100 32.40 44.50 100 -8.55% 8.08%
Chemours Co. 26.79 -0.89% -0.24 979077 27.15 26.51 27.30 1000 26.60 27.38 1000 -0.18% 9.04%
Choice Hotels Intern 102.82 0.43% 0.44 194213 103.25 102.02 103.89 200 90.20 103.40 100 -3.59% -4.08%
CHURCHILL DOWNS INC. 197.53 -3.55% -7.28 158224 207.51 197.15 207.51 100 196.65 197.61 100 -1.22% 5.14%
Ciena Co. 55.12 0.22% 0.12 1094884 54.98 54.38 55.45 100 54.11 56.30 100 3.17% 4.07%
Cimarex Energy 43.49 -3.95% -1.79 852350 45.84 43.45 46.85 600 42.81 51.00 100 -4.77% 20.71%
Cinemark Holdings 20.99 -1.18% -0.25 10035403 21.47 19.78 21.52 500 20.92 21.12 100 11.15% 22.00%
Cirrus Logic 100.13 1.09% 1.08 494155 98.83 97.74 100.30 300 97.28 101.45 300 0.29% 20.50%
CIT Group 38.46 -1.76% -0.69 815984 39.40 38.34 39.54 200 38.00 38.60 100 -1.44% 9.05%
Clean Harbors 79.34 -2.92% -2.39 299115 82.01 79.29 82.01 100 78.39 100.00 100 0.05% 7.40%
CMC Materials 161.05 -2.53% -4.18 88245 167.45 160.84 167.45 100 161.13 174.41 500 0.33% 9.21%
CNO Financial Group 22.79 -0.26% -0.06 619571 23.06 22.62 23.16 500 17.88 23.20 100 -3.18% 2.79%
CNX Resources 12.41 -4.98% -0.65 4069524 13.08 12.32 13.32 2100 12.22 12.59 2100 -5.57% 20.93%
Cognex 81.75 -3.04% -2.56 466825 83.78 81.64 83.80 1800 81.72 81.75 500 0.32% 5.01%
Coherent 203.96 -0.34% -0.70 307825 204.18 203.18 206.40 100 194.00 206.28 100 34.69% 36.42%
Colfax Co. 40.53 1.10% 0.44 852499 40.60 39.57 40.79 700 39.08 41.99 700 3.51% 4.84%
Columbia Sportswear 89.14 -2.58% -2.36 183093 91.93 88.81 92.25 100 72.05 92.68 300 -1.40% 4.72%
Commerce Bancshares 70.02 2.06% 1.41 543115 69.18 68.49 70.52 300 54.84 71.85 500 -2.68% 4.43%
Commercial Metals 20.94 -1.37% -0.29 1149052 21.53 20.73 21.53 1300 20.81 21.41 1300 -0.28% 3.36%
Commvault Systems 60.63 2.00% 1.19 471654 59.48 58.96 60.85 300 60.63 60.75 1100 3.41% 7.35%
Compass Minerals Int 61.03 -0.52% -0.32 185816 61.75 59.96 61.75 200 59.01 65.80 300 -2.53% -0.60%
CONCENTRIX CORP. DL- 118.68 0.63% 0.74 119051 117.50 115.22 119.15 200 110.18 130.00 100 -1.90% 19.49%
Corelogic 76.42 -0.89% -0.69 794128 77.13 76.30 77.18 100 76.18 76.70 100 3.75% -0.27%
CoreSite Realty 136.88 3.31% 4.39 306756 132.52 132.12 136.97 100 132.47 145.00 300 8.21% 5.76%
Corporate office Pro 26.61 0.00% 0.00 521365 26.59 26.54 26.96 100 25.53 27.13 200 1.56% 2.03%
Coty 6.78 -1.17% -0.08 10780368 6.86 6.62 6.95 700 6.77 6.84 1500 -0.58% -2.28%
Cousins Properties 32.40 -1.10% -0.36 728019 33.01 32.16 33.26 100 27.75 35.94 1300 -4.82% -2.21%
Cracker Barrel Old C 136.30 -2.50% -3.50 201393 141.61 136.00 141.75 200 135.23 138.99 200 -0.89% 5.97%
Crane Co 77.32 -1.62% -1.27 771987 77.61 72.47 78.00 100 52.41 80.28 300 -2.65% 1.20%
Cree 106.61 -4.06% -4.51 2227529 112.30 105.06 112.64 100 106.00 108.00 100 -5.16% 4.93%
Cullen/Frost Bankers 96.83 0.03% 0.03 562971 97.70 95.57 97.77 100 57.28 105.00 300 0.21% 10.97%
Curtiss-Wright Co. 108.57 -3.11% -3.49 154675 113.63 108.48 113.84 200 106.41 120.75 500 -3.40% -3.69%
CyrusOne 73.39 1.48% 1.07 505074 73.47 72.43 74.18 400 71.69 75.01 400 -0.01% -1.13%
Dana Inc. 20.54 -1.63% -0.34 920758 21.04 20.48 21.18 100 20.54 21.64 1400 0.82% 6.97%
Darling Ingredients 65.90 -0.96% -0.64 1106307 67.02 65.65 68.00 200 65.00 68.93 400 3.42% 15.36%
Deckers Outdoor Co. 304.23 -3.23% -10.14 299813 317.31 302.13 317.92 100 291.50 316.34 100 -3.57% 9.62%
Dicks Sporting Goods 68.55 -0.07% -0.05 1944347 69.10 66.69 69.50 200 65.55 69.70 200 3.42% 22.04%
Diebold Nixdorf 12.96 2.61% 0.33 647484 12.77 12.46 12.99 600 12.52 13.00 200 10.98% 18.48%
Diversified Healthca 4.27 -1.84% -0.08 932417 4.36 4.27 4.58 1200 4.27 4.33 3000 -6.45% 5.58%
Domtar 31.61 -1.10% -0.35 272314 32.30 31.55 32.50 100 24.99 32.25 100 1.82% 0.98%
Donaldson 60.56 0.60% 0.36 573535 60.31 60.22 60.93 100 55.00 65.00 100 1.19% 7.73%
Douglas Emmett 28.71 -0.24% -0.07 634385 28.91 28.57 29.19 300 28.15 29.10 200 -0.93% -1.37%
Dycom Industries 87.81 -1.18% -1.05 285705 89.94 86.74 89.94 300 86.51 130.00 200 1.31% 17.66%
Eagle Materials 110.72 -2.58% -2.93 287966 114.50 110.62 114.64 300 95.00 119.75 100 0.91% 12.14%
East West Bancorp 60.81 -3.55% -2.24 1043692 63.21 60.77 63.61 100 42.90 65.00 2000 2.49% 24.33%
EastGroup Properties 143.74 1.65% 2.33 196168 142.04 142.04 144.87 100 123.39 170.66 100 5.72% 2.43%
Eaton Vance Co. 69.60 -0.98% -0.69 814547 70.26 69.56 70.86 100 68.53 70.71 100 -2.13% 3.47%
Emcor Group 93.89 -0.23% -0.22 198497 94.79 93.38 95.00 200 93.53 99.59 100 -4.07% 2.90%
Emergent Biosolution 109.37 2.82% 3.00 496029 107.61 106.75 112.61 100 107.55 110.50 200 0.08% 18.72%
Encompass Health 85.86 0.19% 0.16 614478 85.88 84.57 86.72 100 83.34 88.50 100 2.73% 3.64%
ENERGIZER HLDG.NEW D 46.70 -3.73% -1.81 492914 48.61 46.63 48.76 100 40.77 50.00 100 1.04% 15.01%
EnerSys 88.15 -2.75% -2.49 220242 91.90 88.05 91.90 300 87.81 98.00 100 3.23% 9.13%
EPR Properties 39.86 -0.33% -0.13 1174418 40.17 38.90 40.76 700 38.51 40.00 100 8.11% 23.05%
EQT Corp 15.97 -3.04% -0.50 4606134 16.68 15.95 16.88 1700 15.91 16.19 1700 -10.97% 29.58%
Equitrans Midstream 6.78 -3.56% -0.25 11131622 7.05 6.64 7.08 1000 6.65 6.78 2000 -17.20% -12.56%
Essent Group 43.53 -3.22% -1.45 703170 45.39 43.41 45.39 100 43.38 44.67 700 -6.49% 4.12%
Essential Utilities 45.75 0.57% 0.26 1305960 45.37 45.23 46.24 100 44.28 46.83 100 -1.43% -3.81%
Evercore Partners 109.23 -3.33% -3.76 443582 113.99 108.81 114.05 300 107.03 127.75 100 -4.87% 3.06%
Exelixis 22.46 -1.58% -0.36 1700651 22.91 22.19 23.00 200 22.20 22.45 300 -3.81% 13.70%
F.N.B. 10.25 -1.54% -0.16 2194866 10.53 10.22 10.59 100 9.30 10.33 2700 -5.10% 9.58%
FactSet Research Sys 311.90 -1.77% -5.62 235775 318.19 311.65 318.19 100 310.73 336.00 100 -0.21% -4.51%
Fair Isaac Co. 511.56 0.09% 0.48 237617 513.62 498.32 514.75 100 479.81 508.00 300 5.75% 0.01%
Federated Hermes B 29.69 0.10% 0.03 532529 29.79 29.35 30.00 400 27.25 31.00 200 -3.51% 2.67%
First American Finan 55.27 -0.18% -0.10 655790 55.56 54.77 55.77 100 52.00 61.09 200 4.47% 7.24%
FIRST FIN. BANKSHS D 40.05 -0.89% -0.36 404111 40.64 39.80 40.84 600 40.05 40.11 1000 1.10% 11.71%
First Horizon 14.03 -2.84% -0.41 6732222 14.66 14.02 14.76 9500 14.03 14.12 700 -3.93% 13.17%
First Indust.Realty 42.34 1.29% 0.54 1621745 41.79 41.79 42.63 100 29.25 45.04 700 1.95% -0.78%
First Solar 104.69 -0.24% -0.25 2075473 106.36 102.59 107.73 300 104.02 105.50 200 8.66% 6.09%
Firstcash Inc 58.64 0.84% 0.49 265681 58.48 57.73 58.86 500 57.46 58.31 100 -2.27% -16.98%
Five Below 184.75 -1.06% -1.98 676604 187.01 183.17 187.70 500 184.75 184.83 1300 -1.62% 6.72%
Flowers Foods 23.00 0.22% 0.05 1139337 22.95 22.70 23.10 300 22.48 23.74 1300 2.68% 1.41%
Fluor Corp 18.67 -3.96% -0.77 1148614 19.65 18.50 19.65 1500 18.08 18.95 1500 -3.71% 21.73%
Foot Locker 46.44 -1.65% -0.78 2283429 47.58 45.63 47.75 500 45.90 46.40 1200 -1.32% 16.77%
Fox Factory Holding 124.24 -0.10% -0.12 126921 125.24 123.24 126.23 100 120.00 124.24 800 -0.15% 17.64%
FTI Consulting 119.92 1.06% 1.26 186355 118.87 118.08 120.02 300 113.77 122.36 300 3.24% 6.21%
Fulton Financial Co. 14.23 -2.60% -0.38 682102 14.75 14.20 14.75 1600 13.66 14.60 200 0.62% 14.86%
GATX 88.90 -0.47% -0.42 205930 89.63 88.16 89.63 500 58.00 100.00 100 -0.28% 7.38%
Generac Holdings 264.81 -1.56% -4.21 485446 269.04 264.25 269.54 100 264.25 274.00 100 6.41% 18.30%
Gentex 34.87 -3.11% -1.12 2971148 36.16 34.84 36.17 300 33.13 34.82 10000 0.31% 6.07%
Genworth Financial ' 3.15 -0.32% -0.01 3524198 3.18 3.15 3.23 100 3.15 3.20 4000 1.61% -16.40%
Glacier Bancorp 49.71 -0.84% -0.42 244925 50.76 49.37 50.76 500 49.68 49.69 900 0.02% 8.95%
Globus Medical 63.38 -1.64% -1.06 212432 64.56 63.30 65.00 100 62.07 64.87 100 1.26% -1.20%
Goodyear Tire & Rubb 11.03 -1.25% -0.14 2282482 11.30 10.97 11.46 1600 10.97 11.10 1000 -2.79% 2.38%
Graco 71.09 -4.91% -3.67 1005984 75.10 71.05 76.23 400 70.70 73.19 400 1.66% 3.33%
GRAHAM HOLDINGS 572.89 0.76% 4.34 20456 570.07 565.90 574.97 100 451.01 4294.67 100 2.12% 6.59%
Grand Canyon Educati 86.03 0.00% 0.00 306571 86.44 85.66 87.73 300 85.98 86.03 5200 -4.23% -7.60%
Greif 48.28 -1.13% -0.55 104043 49.38 48.21 49.38 300 46.16 50.49 300 -3.25% 4.16%
GROCERY OUTLET HO 42.59 4.52% 1.84 867360 40.58 40.58 42.64 700 40.52 43.49 700 6.56% 3.82%
GrubHub 75.15 -3.18% -2.47 564042 76.15 74.67 76.46 100 74.55 76.15 100 9.23% 4.51%
H & R Block 18.44 9.18% 1.55 5699118 17.02 17.00 18.57 1200 18.31 18.50 500 2.36% 6.49%
Haemonetics Co. 119.12 -3.29% -4.05 499796 122.82 118.89 123.78 300 82.98 120.65 100 -2.01% 3.72%
Hain Celestial Group 43.22 5.11% 2.10 1070077 41.30 41.30 43.40 700 42.28 43.60 100 1.88% 2.42%
Halozyme Therapeutic 48.65 -0.31% -0.15 955934 48.28 48.28 49.69 3100 48.65 48.76 1900 2.89% 14.26%
Hancock Whitney 36.43 -1.99% -0.74 384616 37.73 36.33 37.73 700 35.56 38.68 700 -6.54% 9.26%
Hanover Insurance Gr 115.26 -1.16% -1.35 160750 117.34 115.21 117.71 100 114.79 125.00 100 -2.34% -0.27%
Harley-Davidson 41.28 3.35% 1.34 1826780 40.24 40.15 41.38 200 40.50 41.50 300 -1.67% 8.83%
Hawaiian Electric In 33.76 -1.69% -0.58 439999 34.34 33.58 34.37 1000 33.67 34.76 100 0.62% -2.97%
Healthcare Realty Tr 31.00 -0.26% -0.08 477629 31.08 30.75 31.30 300 29.50 39.11 100 2.81% 5.00%
Healthcarervices Gro 32.95 3.21% 1.02 629735 32.27 32.21 33.13 2000 32.95 32.99 5800 5.12% 13.61%
HealthEquity 91.01 7.34% 6.22 1770388 85.78 85.08 91.42 100 85.14 90.66 100 10.68% 21.63%
Helen of Troy 248.18 1.30% 3.19 230770 245.54 239.57 248.88 100 248.18 248.39 800 10.95% 10.26%
Herman Miller 35.38 0.01% 0.01 364346 35.83 34.71 36.11 700 34.51 36.99 700 -0.81% 4.64%
Hexcel Co. 45.00 -4.38% -2.06 1558286 48.71 44.90 50.78 300 44.89 47.50 300 -2.30% -2.95%
Highwoods Properties 38.98 -1.34% -0.53 822980 39.76 38.84 40.30 100 38.05 43.50 100 -3.21% -0.30%
Hill-Rom 101.90 0.73% 0.74 296730 101.08 99.81 102.92 100 92.80 104.97 200 1.26% 3.26%
HNI Co. 34.06 1.01% 0.34 163819 33.97 33.03 34.23 300 32.01 35.24 300 0.39% -2.15%
HOME BANCSHARES INC 21.82 0.39% 0.09 610406 22.13 21.62 22.49 100 9.73 23.99 700 2.96% 11.58%
HUBBELL INC. DL-,01 163.40 -0.42% -0.69 266894 164.70 162.19 164.89 700 160.10 167.96 100 0.93% 4.66%
HUDSON PACIFIC PPT.D 24.03 1.35% 0.32 703880 24.04 23.79 24.27 500 19.50 28.65 3500 -6.25% -1.29%
IAA INC. DL-,01 55.74 -4.59% -2.68 1580117 58.64 55.43 58.98 100 55.74 59.64 100 -2.21% -10.10%
ICU Medical 215.75 -2.70% -5.98 118846 222.59 215.12 223.32 100 146.78 326.60 100 2.91% 3.38%
Idacorp 90.18 -0.23% -0.21 462635 90.79 89.06 90.90 300 87.01 90.89 100 0.04% -5.87%
II-VI 89.91 -1.73% -1.58 1199656 92.88 89.27 93.26 300 88.61 89.80 100 3.65% 20.44%
INGEVITY CORP. DL-,0 68.02 -3.83% -2.71 204507 71.36 67.90 71.53 200 65.64 71.79 200 -3.66% -6.60%
Ingredion 77.92 -0.52% -0.41 476646 79.20 77.31 79.77 1000 77.05 80.56 100 0.46% -0.43%
Insperity 82.42 -1.22% -1.02 111631 84.34 82.26 84.44 200 79.99 84.97 200 -1.72% 2.48%
Integra Lifescience. 69.86 0.72% 0.50 488280 69.85 69.25 70.33 500 69.86 69.90 2200 2.47% 6.84%
Interactive Brokers 65.92 -2.34% -1.58 965026 67.12 64.93 67.68 400 65.50 67.51 100 -2.20% 10.80%
InterDigital (Pa.) 67.20 1.19% 0.79 188265 66.73 66.48 67.58 100 67.16 67.20 1200 1.14% 9.44%
International Bancsh 41.84 -1.48% -0.63 140376 42.50 41.73 42.66 1100 41.83 41.85 400 2.21% 13.43%
ITT Corp 78.51 -1.26% -1.00 283107 80.43 78.35 80.43 300 77.13 78.75 100 -1.78% 3.23%
j2 Global 102.60 4.54% 4.46 420715 99.21 98.85 102.69 100 102.60 110.00 100 3.10% 0.46%
Jabil Circuit 43.02 -2.47% -1.09 785355 44.33 42.94 44.38 300 42.80 43.83 1000 -1.10% 3.72%
Jack in the Box 100.39 -0.66% -0.67 294927 101.83 98.33 101.83 300 97.01 102.85 300 1.52% 8.90%
Jazz Pharmaceuticals 166.05 -2.88% -4.93 310991 170.89 165.24 171.44 200 165.83 166.05 1600 1.95% 3.59%
JBG SMITH PPTYS DL - 30.95 -0.55% -0.17 307700 31.46 30.90 31.67 400 29.93 32.76 400 -2.54% -0.48%
Jefferies Financial 24.29 -0.98% -0.24 2245095 24.66 24.24 24.68 100 22.97 27.59 200 -6.23% -0.28%
JETBLUE AIRWAYS 14.85 1.78% 0.26 7318025 14.69 14.66 14.97 200 14.83 14.88 1100 -2.28% 0.34%
Jones Lang Lasalle 152.75 -3.72% -5.90 308476 159.41 152.59 159.71 100 104.00 153.65 200 6.98% 6.93%
Kar Auction Services 18.84 3.06% 0.56 1398709 18.41 18.27 18.85 1500 17.88 18.84 100 0.11% -1.77%
KB Home 42.02 -1.52% -0.65 2343692 43.03 41.07 43.75 600 41.08 42.28 600 19.32% 27.30%
KBR 29.99 -0.70% -0.21 775662 30.33 29.78 30.36 100 23.50 32.00 100 -4.22% -2.36%
KEMPER CORP. DL-,10 74.10 -1.16% -0.87 169084 75.39 74.03 75.39 100 56.73 74.56 100 -2.91% -2.42%
Kennametal 40.79 1.64% 0.66 1122763 40.69 39.52 41.80 1200 40.57 41.34 600 2.58% 10.73%
Kilroy Realty Co. 58.37 0.69% 0.40 1249678 58.18 58.09 59.52 200 57.00 60.66 500 -4.12% 0.99%
KINSALE CAP.GRP.INC. 189.44 -2.06% -3.98 160298 194.44 189.38 196.91 100 185.05 194.74 100 -2.46% -3.35%
Kirby Co. 51.00 -1.70% -0.88 348052 52.03 50.87 52.76 100 38.11 60.00 100 -7.52% 0.10%
Knight-Swift Transpo 44.50 -1.24% -0.56 1809967 45.25 44.47 45.30 100 44.07 46.20 200 2.43% 7.75%
Kohl's Corp 45.16 0.51% 0.23 3354316 45.50 44.41 45.68 500 45.15 45.39 400 3.05% 10.42%
LAMAR ADVERTISING A 81.88 -2.36% -1.98 415224 84.26 81.46 84.97 1100 81.88 82.00 100 0.85% 0.77%
Lancaster Colony Co. 179.27 0.81% 1.44 119552 178.12 176.04 180.22 300 179.51 179.57 200 2.04% -3.21%
Landstar Systems 149.79 -3.17% -4.91 223331 155.44 149.24 155.44 100 149.79 149.88 200 3.40% 14.88%
Lear Corp 155.93 -3.81% -6.17 376236 162.53 155.80 163.37 100 60.92 200.00 200 1.45% 1.93%
LendingTree 335.85 2.39% 7.84 170233 330.66 327.36 337.47 100 300.00 346.24 100 8.27% 19.80%
Lennox International 290.64 0.08% 0.24 190497 291.11 287.86 293.00 200 275.00 291.28 100 3.18% 6.00%
LHC Group 215.90 -1.43% -3.13 99826 220.05 214.89 220.31 400 215.90 216.17 100 3.99% 2.68%
Life Storage, Inc 125.03 0.72% 0.89 247950 124.19 123.73 125.63 100 120.00 135.00 300 1.00% 3.98%
Ligand Pharmaceutica 156.86 0.54% 0.85 1141634 160.40 150.91 162.50 100 156.95 165.00 100 26.49% 56.87%
Lincoln Electric 119.15 -1.91% -2.32 246407 121.94 118.09 121.94 300 119.14 119.21 600 2.72% 4.49%
Lithia Motors 342.72 1.05% 3.56 341131 342.75 338.85 347.57 100 310.00 345.00 100 9.54% 15.88%
Littelfuse 265.16 -2.76% -7.53 100179 273.54 264.90 273.54 400 264.90 265.20 200 -1.15% 7.08%
LiveRamp Holdings 81.07 -1.46% -1.20 460182 83.31 80.78 83.31 200 58.60 81.74 100 -4.29% 12.41%
Louisiana Pacific Co 40.60 -0.02% -0.01 1129503 40.94 40.31 42.08 200 36.50 40.58 100 6.98% 9.25%
Lumentum Holdings 97.55 -1.33% -1.31 1222199 99.00 97.44 99.98 100 97.55 99.93 100 -7.02% 4.28%
Macerich 19.46 12.88% 2.22 17234197 17.51 17.11 21.19 200 19.60 19.70 200 26.95% 61.57%
Manhattan Associates 118.51 0.38% 0.45 430649 119.00 117.39 119.67 600 118.50 118.51 1500 3.33% 12.25%
ManpowerGroup 90.99 -1.71% -1.58 364019 93.47 90.85 93.85 8000 0.10 95.00 1100 -0.12% 2.65%
Marriott Vacations W 136.90 -0.56% -0.77 286842 142.81 136.53 143.00 100 132.10 132.54 700 1.11% 0.33%
Masimo 251.06 -2.35% -6.03 279430 257.95 249.36 258.70 100 245.14 260.34 100 -1.64% -4.21%
MasTec 81.07 1.44% 1.15 697480 80.25 79.20 81.19 300 77.85 82.97 300 -1.59% 17.22%
Mattel 17.68 -1.89% -0.34 1931157 18.13 17.48 18.14 100 17.16 17.68 400 -3.94% 3.27%
Maximus 78.17 -1.51% -1.20 386823 79.66 76.53 79.66 100 76.30 80.00 200 4.02% 8.44%
MDU Resources Group 26.69 -3.65% -1.01 1222852 27.72 26.66 27.74 500 26.70 27.70 4000 -0.40% 5.16%
Medical Properties T 21.20 -0.93% -0.20 2507708 21.41 21.14 21.51 200 21.18 21.47 1300 0.99% -1.79%
Medpace Holdings 138.02 -0.41% -0.57 163887 139.64 136.88 139.73 100 137.99 138.17 200 -1.99% -0.44%
Mercury General Co. 52.93 0.34% 0.18 269415 52.80 52.05 53.78 200 52.00 54.26 100 0.04% 1.03%
Mercury Systems 75.57 -4.31% -3.40 248699 79.10 75.28 79.30 2400 75.57 75.60 1300 0.77% -10.32%
MGIC Investment Co. 12.24 -2.24% -0.28 3348852 12.67 12.19 12.75 100 11.05 12.32 1800 -6.64% -0.24%
Middleby 136.76 2.06% 2.76 817535 136.42 134.17 137.78 1700 136.64 136.76 700 0.03% 3.94%
Minerals Technologie 65.19 -1.36% -0.90 100462 67.13 64.87 67.13 100 54.02 65.71 100 -0.32% 6.39%
MKS Instruments 177.09 -3.67% -6.75 351424 184.71 176.63 184.71 100 176.30 178.00 700 3.51% 22.19%
Molina Healthcare 219.32 -2.46% -5.52 275262 227.42 219.22 228.75 100 200.00 239.00 100 1.86% 5.72%
Monolithic Power Sys 383.25 -2.06% -8.07 265975 391.25 380.99 391.72 100 375.98 391.37 300 3.19% 6.85%
MSA SAFETY 160.34 -1.86% -3.04 128917 163.65 159.07 163.65 100 153.74 161.30 100 3.63% 9.36%
MSC Industrial Direc 80.13 -2.58% -2.12 264218 82.94 80.04 82.94 100 79.90 82.87 100 -1.84% -2.54%
Murphy Oil 12.71 1.27% 0.16 5441638 12.68 12.50 13.20 100 12.55 12.78 100 -14.57% 3.72%
Murphy USA 125.37 -0.56% -0.70 224756 126.51 124.11 127.05 100 83.53 125.41 100 1.19% -3.67%
National Fuel Gas 40.93 -2.69% -1.13 393283 42.36 40.91 42.36 700 40.12 41.74 700 -5.01% 2.26%
National Instruments 43.56 -1.64% -0.72 901351 44.64 43.45 44.71 300 43.75 45.13 100 -2.65% 0.79%
National Retail Prop 40.85 -0.37% -0.15 682164 41.14 40.71 41.50 600 39.87 41.92 600 4.43% 0.20%
Navient 11.87 4.86% 0.55 2991393 11.51 11.41 11.88 1000 11.43 11.75 900 -2.75% 15.27%
NCR Co. 33.27 -2.35% -0.80 1103180 34.60 33.22 34.69 800 33.06 34.23 800 0.47% -9.32%
Nektar Therapeutics 18.24 2.82% 0.50 1168602 17.90 17.83 18.75 300 18.01 18.59 300 4.48% 4.35%
Neogen Co. 87.06 1.39% 1.19 193507 85.98 85.55 87.33 100 84.75 89.17 100 2.76% 8.28%
Netscout Systems 30.58 0.36% 0.11 363723 30.67 30.20 30.71 400 29.53 33.13 400 1.36% 11.12%
New Jersey Resources 35.26 -1.51% -0.54 389341 36.00 34.94 36.00 800 34.41 35.99 800 -5.12% 0.70%
New York Community B 10.96 -0.63% -0.07 2855381 11.09 10.91 11.15 100 10.90 11.10 1000 0.73% 4.55%
New York Times 'A' 56.16 5.21% 2.78 5682954 53.66 53.65 56.62 500 54.56 56.10 5000 8.89% 3.11%
NewMarket Co. 411.72 -1.31% -5.46 30411 419.74 409.87 419.74 100 232.06 422.00 100 -1.33% 4.74%
Nordson Co. 187.49 -0.33% -0.63 291010 189.89 186.01 191.29 100 183.62 191.82 100 -2.65% -6.38%
Nordstrom 39.49 3.95% 1.50 4161465 38.60 37.78 39.74 700 38.63 39.49 100 4.83% 21.72%
NorthWestern Co. 54.92 -1.93% -1.08 388734 56.41 54.72 56.41 400 54.01 57.13 400 -5.29% -3.96%
Nu Skin Enterprises 58.08 0.28% 0.16 187221 58.03 57.24 58.25 200 56.00 59.50 100 4.00% 6.02%
Nuvasive 57.51 1.25% 0.71 469492 57.42 56.71 58.27 100 57.57 60.91 100 -0.28% 0.83%
NVENT ELECTRIC PLC D 23.17 -0.60% -0.14 2489712 23.62 22.96 23.69 1200 22.42 23.49 1200 -3.92% 0.09%
O-I Glass 13.08 -0.23% -0.03 678967 13.27 12.86 13.41 100 12.58 13.32 800 3.31% 10.17%
OGE Energy Co. 31.57 -0.79% -0.25 1085651 31.96 31.28 32.07 600 31.40 32.29 200 1.66% -0.13%
Old Republic Intl Co 18.53 -0.91% -0.17 2522155 18.75 18.44 18.90 1500 18.41 18.89 1500 -0.85% -5.12%
Olin Corp 24.72 -2.49% -0.63 1228813 25.85 24.62 25.89 200 24.60 25.40 800 -2.72% 3.22%
Ollie's Bargain Outl 100.34 4.61% 4.42 1575728 96.05 93.81 101.10 300 94.16 104.14 300 -2.22% 17.30%
Omega Healthcare Inv 36.15 0.22% 0.08 880682 36.20 36.02 36.41 400 36.00 36.50 700 0.61% -0.69%
One Gas 72.31 -0.23% -0.17 265067 72.87 72.10 73.09 300 69.01 75.00 100 0.68% -5.59%
Oshkosh Co. 92.49 -0.91% -0.85 628133 93.68 91.71 94.94 100 90.00 100.00 100 -0.71% 8.45%
Owens Corning 79.68 -4.07% -3.38 1253418 83.70 79.53 84.41 200 79.53 81.40 100 0.11% 9.64%
PacWest Bancorp. 30.91 -4.39% -1.42 992799 32.40 30.83 32.60 4500 30.91 30.93 1800 4.53% 27.28%
Papa John's Internat 102.04 4.72% 4.60 474411 97.57 96.94 103.04 100 94.60 103.00 100 2.35% 14.84%
PARK HOTELS+RESORTS 16.59 -5.52% -0.97 3406292 17.67 16.59 17.80 300 16.59 16.94 1600 1.33% 2.39%
Patterson Companies 33.20 1.34% 0.44 772798 33.20 32.75 33.64 4200 33.25 33.26 6200 0.71% 10.56%
Paylocity Co. 191.86 -3.24% -6.43 195423 199.28 191.33 199.75 100 192.73 230.00 100 4.71% -3.70%
Pebblebrook Hotel Tr 19.90 -1.53% -0.31 1077010 20.47 19.80 20.47 1400 18.01 22.99 1400 -1.75% 7.50%
Penn National Gaming 99.50 -4.35% -4.53 4021774 106.20 98.94 106.32 100 99.60 99.90 500 4.96% 20.45%
Penumbra Inc 265.60 3.77% 9.66 822520 251.18 250.00 267.09 100 213.69 283.00 100 12.03% 46.25%
Perspecta 26.25 -1.09% -0.29 700790 26.79 26.13 26.79 200 22.00 26.24 100 1.10% 10.22%
Physicians Realty Tr 18.28 0.55% 0.10 1067963 18.18 18.10 18.34 700 18.23 18.62 1600 1.34% 2.13%
Pilgrims Pride Co. 20.49 0.00% 0.00 616939 20.61 19.81 20.65 1200 19.51 20.77 1200 7.05% 4.49%
Pinnacle Financial P 73.08 -0.18% -0.13 340458 73.81 72.79 74.69 300 73.11 73.13 200 4.60% 13.68%
PNM Resources 48.75 0.10% 0.05 636013 48.73 48.67 48.87 100 28.69 49.35 1000 0.00% 0.35%
Polaris Industries 123.68 3.50% 4.18 2378698 126.51 117.69 129.00 200 122.01 125.99 200 10.73% 25.42%
Post 100.33 -0.14% -0.14 323837 100.37 99.15 100.87 300 98.11 102.86 300 1.67% -0.53%
POTLATCHDELTIC CORP. 50.84 -2.92% -1.53 297392 52.19 50.64 52.76 1700 50.80 50.84 2000 3.64% 4.70%
PRA Health 128.17 -2.44% -3.21 288580 132.26 127.46 132.26 2400 128.17 128.30 1600 0.41% 4.74%
Prestige Brands 42.50 8.23% 3.23 2556247 42.61 41.77 44.63 200 42.42 44.09 100 4.66% 12.62%
Primerica 134.89 1.13% 1.51 122586 134.53 133.88 136.50 300 131.16 136.00 100 -3.38% -0.41%
Prosperity Bancshare 68.47 -1.84% -1.28 393841 70.39 68.36 70.50 100 52.01 70.10 100 0.32% 0.56%
PS Business Parks 138.15 0.17% 0.24 52689 138.99 137.11 139.99 100 99.06 138.68 100 0.53% 3.79%
PTC Inc. 129.52 -1.04% -1.36 698737 131.19 128.34 131.95 200 126.13 130.99 200 5.45% 9.42%
Qualys 131.72 0.23% 0.30 384800 133.22 128.86 135.44 100 117.87 136.89 200 9.53% 7.84%
Quidel 226.18 -5.16% -12.31 709919 241.00 226.09 242.64 100 226.27 229.98 100 16.63% 32.75%
Rayonier 31.50 -1.53% -0.49 300610 32.05 31.43 32.33 500 28.25 35.00 600 2.73% 8.88%
Regal-Beloit 130.91 -1.78% -2.37 196277 134.58 130.67 134.58 100 107.10 131.68 100 -1.54% 8.53%
Reinsurance Group of 107.99 -1.42% -1.55 433567 109.90 107.32 110.56 200 108.20 115.30 100 -1.61% -5.49%
Reliance Steel & Alu 122.70 -2.36% -2.96 386599 126.61 122.59 126.61 100 118.91 126.63 100 -1.54% 4.94%
RenaissanceRe 154.57 -0.13% -0.20 445832 156.20 152.83 156.63 100 150.00 158.82 100 -3.11% -6.66%
RepliGen 201.99 -6.17% -13.29 660783 214.74 200.63 215.21 100 201.01 201.99 100 -0.09% 12.34%
REXFORD IND.REALTY D 50.94 1.96% 0.98 681968 50.11 50.11 51.22 600 49.61 51.29 600 4.83% 1.73%
RH 490.60 -1.03% -5.09 367625 501.82 490.05 502.58 200 490.60 504.98 100 -2.30% 10.76%
RLI CORP. DL 1 102.27 -0.81% -0.84 208249 103.41 102.12 103.81 7500 102.27 120.76 100 1.21% -1.00%
Royal Gold 104.22 -0.50% -0.52 227231 104.75 104.01 105.63 200 103.01 105.78 200 0.57% -1.52%
RPM International 86.72 -0.61% -0.53 497313 88.01 86.15 88.01 300 86.15 87.98 100 1.14% -3.89%
Ryder System 66.65 -0.80% -0.54 465161 67.77 66.24 67.77 100 52.25 68.59 400 -0.40% 8.79%
Sabra Health Care RE 17.12 -1.50% -0.26 1197096 17.50 17.02 17.60 1000 17.01 17.29 1500 -0.66% 0.06%
Sabre 11.27 -3.84% -0.45 7913825 11.85 11.27 11.87 1100 11.28 11.39 1000 1.12% -2.50%
SailPoint Technologi 56.64 -1.50% -0.86 687004 57.78 56.52 58.42 300 56.50 58.99 500 2.11% 8.00%
Sanderson Farms 145.38 -0.46% -0.67 202250 146.74 141.37 147.60 400 145.38 145.46 300 13.00% 10.48%
Science Applications 100.91 -0.56% -0.57 405475 102.58 100.65 103.27 100 100.00 105.19 100 3.22% 7.23%
Scientific Games 42.45 -2.99% -1.31 458147 44.51 42.32 45.00 100 42.00 45.00 800 -2.02% 5.47%
Scotts Miracle Gro A 226.21 -1.97% -4.55 356576 230.79 224.69 231.13 100 218.86 230.99 100 4.47% 15.88%
SEI Investment 58.28 -1.62% -0.96 382720 59.73 58.21 60.14 400 57.91 64.00 100 -0.72% 3.08%
Selective Insurance 67.71 -0.65% -0.44 157038 68.60 67.01 68.60 200 67.70 67.80 2300 0.35% 1.75%
Semtech Co. 77.84 -5.25% -4.31 317324 82.32 77.42 82.32 2000 72.00 83.50 100 6.25% 13.95%
Sensient Technologie 76.86 -0.25% -0.19 342541 77.56 76.52 77.72 500 76.85 90.75 100 2.56% 4.45%
Service Corporation 53.72 2.21% 1.16 1488167 52.77 52.51 53.77 100 52.78 54.72 100 5.04% 7.05%
Service Properties T 10.80 2.22% 0.23 1678011 10.66 10.61 10.89 50000 10.70 10.80 100 -5.84% -8.05%
Signature Bank 164.20 0.05% 0.08 521928 165.80 162.95 166.72 200 158.01 165.99 200 6.34% 21.31%
Silgan 36.28 -1.20% -0.44 445382 36.76 35.82 36.81 500 36.32 36.36 100 1.80% -0.97%
Silicon Laboratories 139.99 -1.44% -2.05 191156 143.69 139.11 143.90 100 139.98 140.17 100 4.42% 11.54%
Simpson Manufacturin 97.08 -3.19% -3.20 171387 100.83 96.82 100.83 100 39.77 102.00 100 0.79% 7.31%
Six Flags Entertainm 33.42 -4.89% -1.72 1701009 35.16 33.39 35.53 100 33.05 35.00 200 -3.75% 3.05%
Skechers U. 36.13 -2.93% -1.09 987266 37.78 36.00 37.92 700 35.30 36.29 600 1.53% 3.56%
SLM CORPORATION 13.06 -0.34% -0.04 4231901 13.23 13.05 13.32 100 12.72 13.41 100 -4.90% 5.77%
SolarEdge Tech 296.68 -4.33% -13.44 1280429 312.02 293.18 317.52 100 295.26 297.00 100 9.87% -2.82%
Sonoco Products 59.96 -2.07% -1.27 348547 59.67 59.65 60.55 100 59.00 61.01 100 2.02% 3.34%
Southwest Gas 60.85 0.48% 0.29 398606 60.43 59.93 61.19 100 59.18 61.87 100 0.75% -0.31%
Spire Inc 60.32 -2.06% -1.27 315863 61.69 60.31 61.86 400 60.02 64.54 100 -0.10% -3.83%
Spirit Realty Capita 40.05 -0.10% -0.04 736474 40.25 39.58 40.54 100 35.71 41.41 200 5.00% -0.20%
Sprouts Farmers Mark 23.91 7.36% 1.64 4891682 22.35 22.34 23.97 1200 23.51 23.89 300 6.45% 10.80%
Steel Dynamics 36.61 -4.76% -1.83 4222973 38.95 36.13 39.26 100 36.64 37.20 100 -1.94% 4.26%
Stericycle 67.01 -2.93% -2.02 352441 69.24 66.85 69.29 100 40.00 69.49 400 1.43% -0.43%
Sterling Bancorp 19.32 -2.08% -0.41 2826099 19.90 19.28 20.07 1400 18.71 19.81 1400 -4.55% 9.73%
Stifel Financial Co. 51.49 -1.44% -0.75 473576 52.53 51.33 52.53 100 50.45 51.47 100 0.17% 3.53%
STORE Capital 32.66 0.96% 0.31 1458808 32.59 32.32 32.95 100 32.60 32.79 600 4.83% -4.80%
Strategic Strayer Ed 88.91 -2.29% -2.08 203403 90.88 88.61 92.66 300 85.01 89.44 300 -2.21% -4.55%
Sunrun 75.71 -3.69% -2.90 5556975 80.10 75.36 81.73 100 75.50 75.58 200 -6.69% 13.30%
Synaptics 104.87 -0.50% -0.53 228228 106.27 104.00 106.27 100 103.00 106.28 100 4.40% 9.34%
SYNEOS HEALTH A DL-, 75.44 -3.10% -2.41 942576 78.45 75.25 78.72 100 53.04 79.00 300 3.22% 14.27%
Synnex Co. 86.94 -2.51% -2.24 275131 89.97 86.85 89.97 100 84.62 89.55 100 1.90% 9.50%
Synovus Financial Co 37.83 3.14% 1.15 1628653 38.00 37.70 38.96 100 36.33 38.80 26700 -3.75% 13.31%
Taylor Morrison Home 29.44 -2.77% -0.84 1139009 30.48 29.19 31.11 900 29.26 29.74 900 22.00% 18.05%
Tegna Inc 16.08 0.63% 0.10 1084341 16.11 15.90 16.16 100 15.63 16.51 100 7.25% 14.55%
Telephone & Data Sys 20.57 2.29% 0.46 853556 20.19 19.96 20.58 1400 20.01 22.90 700 -0.64% 8.29%
Tempur Sealy Interna 27.86 -1.97% -0.56 1897876 28.57 27.73 28.68 300 27.72 28.78 200 -1.01% 5.26%
Tenet Healthcare 49.76 -0.60% -0.30 1051991 50.41 49.46 50.59 100 48.53 51.63 100 5.66% 25.37%
Teradata 29.59 11.96% 3.16 3664620 26.47 26.40 29.80 1000 27.32 31.03 1000 3.77% 17.62%
Terex Co. 36.34 -2.55% -0.95 353867 37.81 36.23 37.81 600 33.57 38.40 100 -0.59% 6.88%
Tetra Tech 133.57 -3.08% -4.24 453074 139.54 133.27 139.54 200 132.00 151.50 2000 3.99% 19.03%
Texas Capital Bancsh 63.52 -3.04% -1.99 588047 63.49 62.12 65.35 100 55.36 70.15 100 -4.27% 10.10%
Texas Roadhouse 77.60 -1.45% -1.14 766247 79.20 77.51 79.37 400 75.01 79.49 400 -2.33% 0.74%
Thor Industries 120.92 5.02% 5.78 1767517 115.94 115.77 121.89 200 119.55 122.48 500 9.56% 23.82%
Timken 78.35 -1.21% -0.96 759042 80.20 78.30 80.29 200 70.00 78.85 100 -5.85% 2.52%
Toll Brothers 52.99 3.27% 1.68 2632249 51.93 51.60 53.87 300 52.62 53.50 100 14.99% 18.04%
Tootsie Roll Industr 38.45 10.30% 3.59 982879 35.52 35.08 38.78 100 30.95 40.00 100 15.01% 17.37%
TOPBUILD CORP. DL -, 203.31 -4.98% -10.66 315684 214.77 202.39 217.40 200 175.00 204.99 100 6.86% 16.24%
Toro 98.69 -1.15% -1.15 319702 100.33 98.38 100.34 100 79.75 99.07 300 2.54% 5.27%
TreeHouse Foods 43.55 3.47% 1.46 580479 42.18 41.50 43.61 600 42.11 43.99 600 7.18% -0.94%
Trex 98.03 -0.47% -0.46 897351 99.00 97.05 99.36 200 97.25 100.00 100 8.05% 17.64%
TRI Pointe Homes 20.95 -1.46% -0.31 1657010 21.64 20.62 21.74 100 20.35 21.88 100 19.71% 23.25%
Trinity Industries 28.84 0.91% 0.26 605364 28.89 28.31 29.18 100 25.79 29.99 800 3.55% 8.30%
Tripadvisor 32.70 -1.09% -0.36 1471977 33.15 32.45 33.43 900 31.70 33.89 800 -1.11% 14.87%
TRUSTMARK CORP. 30.19 -1.34% -0.41 147002 30.92 30.16 30.92 900 30.19 30.25 1000 0.16% 12.05%
UGI Corp 36.89 -0.81% -0.30 1113154 37.33 36.84 37.50 3000 36.40 37.51 100 -1.17% 6.38%
UMB Financial Co. 71.99 -1.41% -1.03 124515 73.87 71.83 74.40 200 72.00 72.20 300 -1.64% 5.84%
Umpqua Hldgs. 15.51 -2.45% -0.39 1438180 16.16 15.50 16.17 26400 15.51 15.52 2100 -4.68% 5.02%
United Bankshares 33.54 -3.43% -1.19 533691 34.93 33.43 35.12 4000 33.50 33.54 2300 -2.36% 7.19%
United States Steel 18.14 -4.68% -0.89 14830858 19.18 17.97 19.39 700 18.10 18.12 1200 -8.86% 13.48%
United Therapeutics 164.85 -2.66% -4.50 219121 170.09 163.40 170.09 400 164.81 164.90 400 -2.01% 11.57%
UNIVAR SOLUT.DL-0000 19.60 -1.06% -0.21 631189 19.96 19.31 20.07 100 19.21 22.30 100 -3.65% 4.21%
Universal Display Co 243.72 -1.60% -3.97 161572 248.01 242.75 248.75 100 237.01 249.99 100 -1.16% 7.79%
URBAN EDGE PROPERT.D 14.72 -0.34% -0.05 527580 14.90 14.65 15.29 200 8.17 17.50 100 -0.54% 14.14%
Urban Outfitters 27.41 -2.11% -0.59 1654979 27.91 26.57 28.06 1000 26.99 28.09 1000 -0.46% 9.38%
Valaris A 0.12 0.82% 0.00 1323831 0.12 0.12 0.13 5500 0.30 0.36 1500 8.16% 143.03%
Valley National Banc 10.74 -1.74% -0.19 1574035 10.98 10.72 11.00 32200 10.74 10.75 7600 2.53% 12.10%
Valmont Industries 202.54 -3.09% -6.46 85065 209.46 202.11 209.46 500 174.11 233.22 100 0.68% 19.48%
VALVOLINE INC. DL-,0 25.01 0.48% 0.12 1591326 24.98 24.65 25.07 100 23.05 25.24 1100 4.76% 7.56%
ViaSat 43.04 0.07% 0.03 834788 43.20 42.16 43.97 700 41.03 43.69 700 11.17% 31.73%
Vishay Intertechnolo 22.83 -1.42% -0.33 819274 23.38 22.72 23.39 100 22.65 23.00 1100 2.80% 11.83%
Visteon Co. 131.59 -3.56% -4.86 253513 138.60 131.25 138.76 100 125.00 148.12 500 -3.30% 8.71%
Washington Federal 27.86 -1.80% -0.51 238241 28.46 27.84 28.62 3000 27.84 27.86 1600 0.21% 10.22%
Watsco 248.33 -3.40% -8.75 157331 256.79 246.05 257.41 100 117.59 250.35 100 8.48% 13.48%
Webster Financial Co 50.38 -1.08% -0.55 557933 51.38 49.95 51.47 100 47.00 52.03 100 -1.26% 20.83%
Weingarten Realty In 23.01 0.48% 0.11 702705 23.04 22.78 23.52 300 20.33 26.00 100 1.51% 5.68%
Wendys 21.07 1.54% 0.32 3530630 20.75 20.51 21.19 600 21.01 21.19 1400 -4.16% -5.34%
Werner Enterprises 43.30 -1.66% -0.73 678203 43.53 43.19 44.02 600 42.17 45.55 600 4.98% 12.26%
Wex 193.55 -1.97% -3.88 274551 200.52 193.07 200.89 100 168.00 218.03 500 -1.73% -3.00%
WILEY(JOHN)+SONS A D 46.50 -0.39% -0.18 222097 46.67 45.70 47.11 100 46.30 55.00 400 -2.30% 2.23%
Williams-Sonoma 136.40 2.90% 3.84 1954842 133.00 130.30 138.09 100 136.30 141.99 200 6.17% 30.16%
WINGSTOP INC. DL-,01 157.49 0.48% 0.76 269715 157.70 153.26 158.12 100 157.37 157.57 100 8.13% 18.24%
Wintrust Financial C 63.95 -1.93% -1.26 270130 66.89 63.79 66.89 300 63.95 64.05 500 -3.78% 6.74%
Woodward 117.04 -1.67% -1.99 163623 120.55 116.94 121.02 300 117.03 117.22 500 -3.05% -2.06%
World Fuelrvices Co. 32.13 -0.93% -0.30 258583 32.83 31.91 32.98 100 30.82 33.44 100 1.69% 4.08%
World Wrestling Ente 57.46 6.49% 3.50 1657224 55.69 54.51 57.66 500 56.01 58.49 500 6.16% 12.30%
Worthington Industri 54.06 -0.44% -0.24 173618 55.09 53.51 55.09 100 53.59 61.23 100 -3.42% 5.77%
WW International 24.80 -0.68% -0.17 1366336 25.19 24.79 25.75 300 24.73 25.10 500 -3.87% 2.34%
WYNDHAM DESTINATIONS 46.35 -1.45% -0.68 513087 47.28 46.22 48.00 100 46.00 47.00 300 -0.82% 4.84%
Wyndham Hotels & Res 60.28 1.02% 0.61 467586 60.20 59.41 60.80 500 57.68 62.60 500 -1.78% 0.39%
XPO Logistics 118.99 -0.43% -0.51 537058 120.70 118.48 120.78 100 116.76 124.40 100 0.54% 0.25%
Yelp 32.64 2.48% 0.79 911647 32.01 31.60 33.09 300 31.50 33.20 2000 1.40% -2.51%
Yeti Holdings 67.83 -3.18% -2.23 945985 70.75 66.81 70.79 100 67.75 68.98 100 -5.34% 2.32%