16.09.2021 20:56:39
S+P MIDCAP 400 PR
2706.37
USD
4.7400
0.18%
16.09.2021 20:41
 
Chart
Kursdaten
Kurs 2706.37 Eröffnung 2701.29
Diff. absolut 4.74 Tages-Hoch 2709.80
Diff. % 0.18 % Tages-Tief 2684.84
Volumen 206780572 Umsatz 549702487643
Schlusskurs vom 15.09.2021 2701.63 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.09.2021 / 20:41
Währung USD Aktualisierungsstand 16.09.2021 / 20:56
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 17.13% 2780.4 2252.3
1 Woche -0.62% 2735.7 2667.2
1 Monat -1.09% 2780.4 2630.5
3 Monate -0.82% 2780.4 2550.6
6 Monate 0.71% 2780.4 2483.8
1 Jahr 42.76% 2780.4 1769.0
3 Jahre 32.01% 2780.4 1181.9
25.49
26.51
11.23
1.13
17.13
12.38
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.49,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"8404685"},"2020":{"performance":11.23,"chartHeight":20.826933545152,"year":2020,"ID_NOTATION":"8404685"},"2021":{"performance":17.13,"chartHeight":23.010140879968,"year":2021,"ID_NOTATION":"8404685"}}
{"2019":{"performance":26.51,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9535342778569,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.38,"chartHeight":21.33102420174,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.012337062962,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.37,"chartHeight":23.082079506307,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.70178640145,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.286019693593,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.75,"chartHeight":21.873702641528,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.394714928315,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.283496375783,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.49,"chartHeight":20.474479086021,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.964822058321,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.044255310472,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.09,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 16.09.2021 20:56:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 26.44 1.07% 0.28 96919 26.24 26.00 26.46 100 26.44 26.49 300 -0.68% 37.97%
Acadia Healthcare 59.39 -0.59% -0.35 366225 59.85 58.74 60.37 300 59.34 59.41 100 -9.39% 18.86%
ACI Worldwide 31.94 -1.57% -0.51 212751 32.52 31.87 32.52 200 31.92 31.94 200 -0.25% -15.56%
Acuity Brands 173.19 1.28% 2.19 99856 171.58 170.29 174.11 100 173.03 173.28 200 -0.87% 41.22%
Adient 38.90 -2.75% -1.10 502835 39.16 37.71 39.47 100 38.88 38.90 300 13.64% 15.04%
Aecom Technology Co. 66.06 -0.74% -0.49 375209 66.74 65.72 66.74 100 66.04 66.06 300 1.43% 33.69%
Affiliated Managers 161.21 -0.45% -0.73 58918 162.29 158.99 162.51 100 161.02 161.22 100 -0.60% 59.23%
AGCO Co. 130.05 -0.46% -0.60 212801 130.72 129.20 131.45 100 130.05 130.14 100 -0.88% 26.73%
Alleghany Co. 626.72 0.13% 0.82 25400 628.38 622.05 629.93 200 625.07 626.72 200 -4.12% 3.68%
Allete 61.76 -0.56% -0.35 85745 62.40 61.07 62.62 400 61.67 61.78 100 -7.17% 0.27%
Alliance Data System 100.08 3.18% 3.08 583475 97.74 97.26 101.52 200 100.07 100.19 100 5.02% 30.89%
Amedisys 166.20 -2.05% -3.47 115747 169.68 166.03 171.04 100 166.09 166.31 100 -8.33% -42.16%
Amer. Eagle Outfitte 26.91 2.38% 0.62 2591989 26.38 26.38 27.03 200 26.90 26.91 500 -0.72% 30.94%
American Campus Comm 50.01 1.03% 0.51 212132 49.43 49.19 50.08 400 49.96 50.01 300 -3.70% 15.74%
American Financial G 132.67 0.37% 0.49 193489 132.53 131.13 133.08 100 132.61 132.73 100 -3.19% 50.86%
Amkor Technology 29.45 2.06% 0.59 549042 28.70 28.44 29.50 300 29.45 29.46 200 5.56% 91.38%
APARTM.INC.REIT DL-, 50.04 -0.10% -0.05 337836 50.08 49.42 50.22 400 50.02 50.07 200 -3.51% 30.41%
AptarGroup 122.69 -1.56% -1.94 89168 124.47 122.16 125.32 100 122.67 122.73 100 -4.78% -8.96%
Aptiv 149.48 -3.10% -4.79 790172 152.80 147.49 153.30 100 149.40 149.48 100 4.21% 18.41%
Arrow Electronics 115.72 1.41% 1.61 269544 113.87 113.81 116.12 200 115.72 115.77 100 -0.80% 17.28%
Arrowhead Pharmaceut 63.49 -0.03% -0.02 194939 63.43 62.28 63.70 400 63.43 63.52 100 -3.55% -17.23%
- - - - - - - - - - - 0.00% 0.00%
ASGN INC. 110.32 -1.36% -1.52 115185 112.16 109.36 112.33 100 110.29 110.43 200 -0.79% 33.89%
Ashland LLC 93.49 0.82% 0.76 426551 92.92 92.67 93.83 200 93.48 93.53 100 -0.89% 17.08%
Aspen Technology 127.41 -1.29% -1.66 509958 129.18 126.74 129.18 200 127.36 127.57 200 0.05% -0.91%
Associated Banc-Corp 20.68 -0.24% -0.05 420116 20.91 20.44 21.00 1500 20.67 20.68 600 4.59% 21.58%
Autonation 116.72 5.64% 6.23 1036055 111.74 111.74 116.91 100 116.69 116.73 100 4.94% 58.32%
Avient 47.28 -0.54% -0.26 183326 47.57 46.40 47.88 200 47.27 47.29 200 0.80% 18.55%
Avis Budget Group 99.39 10.43% 9.39 2794867 93.04 92.84 99.66 300 99.35 99.40 300 -0.32% 141.29%
Avnet 38.52 0.97% 0.37 412625 38.15 37.76 38.59 300 38.49 38.53 300 -1.06% 8.66%
Axon Enterprise 179.11 0.72% 1.28 142436 177.83 177.83 180.39 100 179.09 179.26 200 -2.59% 45.13%
BancorpSouth 28.90 0.42% 0.12 436965 28.98 28.63 29.11 300 28.89 28.91 300 -2.04% 4.88%
Bank of Hawaii Co. 78.03 0.32% 0.25 103907 78.29 76.98 78.63 100 78.04 78.11 100 -3.17% 1.51%
Bank OZK 41.27 -0.07% -0.03 234740 41.48 40.77 41.64 200 41.25 41.29 200 0.51% 32.08%
Belden 58.52 0.98% 0.57 146413 58.15 57.36 58.68 100 58.49 58.55 100 1.74% 38.31%
BJ'S WHOLESALE C.H.D 58.62 0.64% 0.37 395162 58.37 57.82 58.70 300 58.60 58.63 100 -0.33% 56.25%
Black Hills 66.99 -1.03% -0.70 201438 67.69 66.41 67.74 100 66.99 67.02 200 -3.48% 10.15%
Blackbaud 68.14 0.87% 0.59 123287 67.38 66.81 68.21 200 68.18 68.23 100 -0.73% 17.36%
Boston Beer Company 534.42 0.76% 4.02 333626 528.24 514.83 535.01 100 532.35 534.78 200 -5.18% -46.66%
Boyd Gaming Co. 61.61 3.39% 2.02 854881 59.74 59.70 61.65 100 61.60 61.62 200 -1.99% 38.84%
Brighthouse Financia 44.85 -0.18% -0.08 258316 45.27 44.30 45.42 500 44.83 44.87 100 -6.28% 24.10%
Brinks 73.04 0.26% 0.19 170825 73.24 71.95 73.38 600 73.02 73.07 100 -4.37% 1.18%
Brixmor Property Gro 23.75 0.98% 0.23 573148 23.48 23.38 23.81 300 23.75 23.76 1600 0.38% 42.11%
Brooks Automation 93.14 0.66% 0.61 211605 91.29 90.44 93.37 100 93.08 93.15 100 3.43% 36.37%
Brown & Brown 57.31 -0.30% -0.17 562784 57.44 56.64 57.57 700 57.31 57.32 100 -1.86% 21.24%
Brunswick Co. 97.76 -0.06% -0.06 165640 97.91 97.39 99.50 100 97.74 97.81 100 3.44% 28.31%
Builders FirstSource 52.98 -0.26% -0.14 1097356 52.92 52.42 53.39 300 52.97 52.99 200 -1.87% 30.16%
CABLE ONE DL-,01 1968.00 -0.79% -15.64 18009 1983.01 1960.92 1983.01 100 1955.27 1986.85 100 -1.57% -10.96%
Cabot Co. 50.73 -0.57% -0.29 105662 50.98 49.50 50.98 100 50.69 50.73 300 -0.70% 13.68%
CACI International ' 252.42 -0.19% -0.48 84145 253.38 251.06 253.60 100 252.22 252.62 100 -1.68% 1.43%
Callaway Golf 31.04 3.16% 0.95 5393528 30.49 30.26 31.68 600 31.03 31.04 700 9.10% 25.32%
Camden Property Trus 151.07 -0.03% -0.04 164259 150.76 149.41 151.55 100 151.03 151.11 100 -1.33% 51.23%
Capri Holdings 53.44 3.19% 1.65 736893 51.91 51.91 53.49 100 53.42 53.45 100 -6.62% 23.31%
Carlisle Cos. 198.48 0.72% 1.42 200354 197.49 196.23 198.88 200 198.43 198.53 100 -3.58% 26.17%
Carters 99.23 0.39% 0.39 173760 99.23 99.23 100.71 100 99.22 99.27 100 0.74% 5.07%
Caseys General Store 193.59 0.25% 0.49 81377 192.51 192.47 194.50 100 193.55 193.80 100 0.04% 8.11%
Cathay General Banco 40.24 -0.07% -0.03 113257 40.40 39.82 40.59 300 40.23 40.25 100 1.08% 25.10%
CDK Global Inc 42.66 0.38% 0.16 282762 42.53 42.31 42.72 100 42.64 42.66 600 1.46% -18.00%
CERENCE INC. DL-,001 105.97 -2.46% -2.67 114897 108.20 103.94 108.20 300 105.70 106.05 100 4.48% 8.12%
Ceridian HCM 109.58 1.83% 1.97 828072 107.47 107.08 109.69 100 109.54 109.60 100 -4.95% 0.99%
ChampionX 23.08 -1.66% -0.39 484073 23.39 22.68 23.39 200 23.07 23.08 400 6.73% 53.40%
Chemed Co. 479.08 0.36% 1.73 40051 477.24 470.75 479.31 100 478.69 479.23 200 0.32% -10.37%
- - - - - - - - - - - 0.00% 0.00%
Chemours Co. 31.09 -1.47% -0.47 480633 31.48 30.77 31.65 100 31.09 31.10 200 1.28% 27.31%
Choice Hotels Intern 123.44 1.50% 1.83 70005 121.74 121.74 123.48 100 123.41 123.49 300 2.23% 13.94%
CHURCHILL DOWNS INC. 224.99 2.32% 5.11 108188 219.62 218.97 225.11 100 224.86 225.12 300 -0.52% 12.88%
Ciena Co. 53.85 0.88% 0.47 582299 53.48 53.01 53.88 200 53.83 53.85 100 -5.10% 1.00%
Cimarex Energy 77.67 -3.06% -2.45 1031123 80.00 76.65 80.00 100 77.61 77.68 200 8.61% 113.60%
Cirrus Logic 88.26 0.35% 0.31 171737 87.87 86.71 88.38 100 88.24 88.28 100 2.66% 7.00%
CIT Group 50.82 -0.43% -0.22 200292 51.50 50.45 51.50 300 50.82 50.84 200 -5.78% 42.17%
Clean Harbors 99.75 -1.02% -1.03 80509 101.13 99.20 101.60 100 99.73 99.80 100 -0.40% 32.43%
Cleveland-Cliffs 23.15 0.56% 0.13 10842135 22.68 22.38 23.20 2300 23.14 23.15 800 -0.69% 58.10%
CMC Materials 131.38 -0.71% -0.94 85665 131.42 130.45 132.15 100 131.30 131.47 100 0.78% -12.54%
CNO Financial Group 23.77 -0.27% -0.07 320924 24.04 23.54 24.11 300 23.76 23.77 700 1.92% 7.20%
CNX Resources 12.12 -2.92% -0.36 1181837 12.38 12.03 12.44 1500 12.11 12.12 1500 4.87% 15.56%
Cognex 90.50 0.57% 0.52 389179 89.78 88.75 90.71 200 90.48 90.52 400 4.08% 12.09%
Coherent 253.67 0.20% 0.51 51029 252.26 252.08 254.02 100 253.66 253.94 300 1.05% 68.75%
Colfax Co. 47.08 -0.84% -0.40 369041 47.29 46.70 47.68 300 47.05 47.07 500 0.66% 24.16%
Columbia Sportswear 101.83 0.46% 0.47 196016 101.74 101.25 102.43 200 101.79 101.86 400 1.37% 16.00%
Commerce Bancshares 66.74 -0.19% -0.13 187869 67.18 65.76 67.31 100 66.67 66.73 200 -3.02% 1.78%
Commercial Metals 30.16 -2.90% -0.90 295249 30.76 30.03 30.76 100 30.16 30.18 100 -0.74% 51.22%
Commvault Systems 78.59 -0.39% -0.31 83096 78.60 78.35 79.04 100 78.57 78.61 100 0.42% 42.50%
Compass Minerals Int 67.65 -1.14% -0.78 162799 67.76 66.36 68.24 100 67.62 67.65 100 2.52% 10.87%
CONCENTRIX CORP. DL- 172.56 0.10% 0.17 43265 173.14 170.66 174.08 100 172.30 172.60 100 -0.32% 74.66%
CORE-MARK HLDG DL-,0 44.43 -0.18% -0.08 468480 44.59 44.12 44.87 200 44.42 44.44 300 -2.39% 51.55%
CoreSite Realty 150.14 0.70% 1.04 97628 149.00 148.31 150.31 300 150.09 150.19 100 -3.41% 19.01%
Corporate office Pro 27.64 0.71% 0.20 136197 27.40 27.28 27.68 100 27.63 27.64 100 -4.19% 5.21%
Coty 8.35 -0.71% -0.06 3356500 8.37 8.23 8.45 2800 8.35 8.36 6200 1.45% 19.80%
Cousins Properties 37.58 0.25% 0.10 435801 37.45 37.17 37.72 300 37.57 37.58 500 -4.00% 11.88%
Cracker Barrel Old C 137.05 1.71% 2.31 75446 135.24 135.16 137.56 200 136.94 137.01 200 -2.31% 2.14%
Crane Co 94.52 -0.81% -0.77 115550 96.06 93.80 96.06 400 94.49 94.55 100 -0.26% 22.70%
Cree 88.14 1.38% 1.20 453399 86.69 86.30 88.59 100 88.10 88.14 100 4.18% -17.90%
Crocs 158.69 3.26% 5.01 2132553 153.62 153.25 159.76 100 158.62 158.73 100 10.59% 145.26%
Cullen/Frost Bankers 112.93 0.02% 0.02 61539 113.66 111.24 114.16 100 112.77 112.93 100 0.54% 29.44%
Curtiss-Wright Co. 120.17 4.57% 5.25 172354 117.54 116.71 120.79 100 119.97 120.15 200 -0.88% -1.24%
CyrusOne 77.00 0.34% 0.26 235610 76.97 76.22 77.24 200 76.94 77.02 500 -3.88% 4.91%
Dana Inc. 22.79 0.80% 0.18 566528 22.85 22.20 22.97 400 22.77 22.79 600 4.24% 15.83%
Darling Ingredients 77.28 -0.03% -0.03 541227 76.54 75.29 77.49 300 77.26 77.29 100 5.07% 34.02%
Deckers Outdoor Co. 439.12 0.66% 2.87 378181 435.82 434.90 447.72 100 438.86 439.36 200 8.71% 52.12%
Dicks Sporting Goods 134.12 0.39% 0.53 546637 133.36 133.36 135.68 100 134.09 134.17 100 -0.51% 137.68%
Diebold Nixdorf 10.08 -1.85% -0.19 231804 10.25 9.99 10.25 200 10.08 10.09 500 3.74% -3.66%
Digital Turbine 63.32 1.64% 1.02 1922179 61.96 61.83 64.32 100 63.32 63.35 100 1.93% 10.15%
Diversified Healthca 3.46 1.61% 0.06 435691 3.42 3.37 3.47 1800 3.46 3.47 3200 -7.08% -17.23%
Donaldson 60.33 -0.35% -0.21 237534 60.41 59.69 60.53 300 60.32 60.35 300 -0.30% 8.34%
Douglas Emmett 32.87 0.46% 0.15 679120 32.73 32.61 33.00 200 32.87 32.88 1100 -2.65% 12.13%
DT MIDSTREAM INC. DL 47.53 -1.03% -0.49 336885 47.91 47.13 48.14 100 47.52 47.55 700 4.53% 0.00%
Dycom Industries 70.38 -0.90% -0.64 49129 70.90 69.00 70.90 100 70.37 70.46 200 -3.82% -5.96%
Eagle Materials 136.84 -4.71% -6.77 345355 142.84 136.39 143.19 100 136.79 136.89 200 -1.47% 41.94%
East West Bancorp 73.61 0.01% 0.01 216906 73.93 72.91 74.39 100 73.60 73.63 100 2.11% 45.14%
EastGroup Properties 174.74 -0.05% -0.09 47243 174.58 173.07 175.16 100 174.49 174.62 100 -3.72% 26.63%
Emcor Group 117.79 -0.22% -0.25 130205 118.30 116.55 118.56 200 117.74 117.80 200 -1.36% 29.06%
Emergent Biosolution 57.78 1.10% 0.63 154392 57.19 56.60 57.79 100 57.75 57.83 100 -4.48% -36.22%
Encompass Health 76.81 -0.06% -0.04 233634 77.04 76.58 77.46 400 76.79 76.82 100 -3.91% -7.06%
ENERGIZER HLDG.NEW D 38.56 0.44% 0.17 405302 38.42 37.83 38.58 200 38.55 38.58 400 -2.91% -8.99%
EnerSys 76.06 -1.29% -0.99 112810 77.23 75.85 77.53 400 76.04 76.09 100 -4.97% -7.22%
Envestnet 77.16 0.46% 0.35 84173 76.37 76.31 77.32 100 77.04 77.17 200 -0.79% -6.66%
Envista Holdings 43.56 -0.27% -0.12 803481 43.67 43.18 43.90 100 43.55 43.56 100 1.18% 29.50%
EPR Properties 50.14 1.93% 0.95 215694 49.19 48.92 50.16 100 50.10 50.14 100 -3.38% 51.35%
EQT Corp 19.62 -4.64% -0.95 5153614 20.20 19.47 20.28 700 19.62 19.63 1400 0.54% 61.92%
Equitrans Midstream 9.71 -0.97% -0.10 2196048 9.70 9.60 9.74 1400 9.70 9.71 1500 5.95% 21.89%
Essent Group 44.99 1.21% 0.54 215431 44.73 44.38 45.17 200 44.97 45.00 400 -3.70% 2.89%
Essential Utilities 46.96 -0.91% -0.43 460550 47.56 46.80 47.73 100 46.96 46.97 200 -6.23% 0.21%
Evercore Partners 139.66 -0.19% -0.27 152725 140.35 138.60 141.22 100 139.59 139.74 100 1.54% 27.63%
Exelixis 20.52 0.27% 0.06 525007 20.47 20.11 20.64 400 20.52 20.53 700 2.97% 1.99%
F.N.B. Corp. 11.06 0.32% 0.04 946263 11.12 10.89 11.14 2700 11.06 11.07 2700 -0.72% 16.11%
FactSet Research Sys 383.72 -0.01% -0.05 57569 384.71 382.27 385.88 100 383.40 383.95 100 -0.28% 15.42%
Fair Isaac Co. 443.64 0.71% 3.15 196918 439.30 438.47 445.69 100 443.44 443.90 100 -4.79% -13.80%
Federated Hermes B 31.33 -0.98% -0.31 206663 31.81 30.88 31.82 300 31.31 31.32 100 0.13% 9.52%
First American Finan 68.38 0.31% 0.21 241190 68.25 67.82 68.75 100 68.36 68.40 300 0.04% 32.04%
FIRST FIN. BANKSHS D 44.22 0.52% 0.23 240995 44.29 43.43 44.51 100 44.22 44.24 200 -1.85% 21.60%
First Horizon 15.49 0.00% 0.00 1592002 15.59 15.30 15.66 8400 15.48 15.49 1000 1.04% 21.39%
First Indust.Realty 54.25 -0.02% -0.01 248137 54.21 53.78 54.48 200 54.23 54.25 300 -2.50% 28.79%
First Solar 102.88 -1.74% -1.82 735949 104.42 102.51 105.10 200 102.84 102.89 100 9.71% 5.84%
FirstCash 88.22 1.08% 0.94 59059 87.54 86.67 88.30 200 88.18 88.26 300 -2.33% 24.61%
Five Below 186.40 1.27% 2.34 283878 184.55 182.30 186.41 200 186.31 186.41 200 1.09% 5.19%
Flowers Foods 23.29 0.32% 0.07 593092 23.25 22.95 23.30 900 23.28 23.29 900 -2.93% 2.56%
Flowserve 35.57 -1.11% -0.40 156850 35.88 35.35 36.07 100 35.55 35.57 200 -2.49% -2.39%
Fluor Corp 16.18 -0.46% -0.07 866112 16.29 15.81 16.41 500 16.17 16.18 500 1.63% 1.75%
Foot Locker 49.88 0.24% 0.12 843136 49.82 49.67 50.76 200 49.85 49.88 300 -6.06% 23.05%
Fox Factory Holding 145.55 -2.07% -3.08 97000 147.63 143.52 148.53 100 145.43 145.69 100 0.33% 40.60%
FTI Consulting 136.94 1.09% 1.48 157172 135.77 134.76 137.46 200 136.81 137.08 100 -1.35% 21.26%
Fulton Financial Co. 15.04 -0.82% -0.12 631545 15.23 14.85 15.36 1300 15.03 15.04 1900 -1.75% 19.18%
GameStop A 210.47 2.91% 5.95 2529504 202.33 201.15 216.55 100 210.21 210.57 100 2.88% 985.56%
GATX 87.62 -0.05% -0.04 70943 88.26 86.50 88.26 100 87.52 87.70 100 -0.97% 5.39%
Genpact 50.09 -0.63% -0.32 338147 50.45 49.98 50.68 400 50.07 50.09 200 -2.61% 21.88%
Gentex 31.98 -0.16% -0.05 1016273 31.84 31.50 32.03 1600 31.97 31.98 500 3.42% -5.60%
Glacier Bancorp 50.47 -0.94% -0.48 133119 51.21 49.97 51.58 100 50.43 50.47 100 -0.82% 10.74%
Globus Medical 81.68 0.69% 0.56 217712 81.38 81.38 82.46 200 81.67 81.72 100 -3.50% 24.38%
Goodyear Tire & Rubb 17.09 -0.55% -0.10 1914877 17.15 16.66 17.24 700 17.08 17.09 2300 9.08% 57.47%
Graco 76.20 -0.44% -0.34 219465 76.72 75.68 76.72 100 76.20 76.22 200 -2.00% 5.79%
GRAHAM HOLDINGS 587.99 0.86% 4.99 6725 584.41 581.00 587.99 100 582.99 587.45 100 -3.16% 9.30%
Grand Canyon Educati 87.37 -0.73% -0.64 164686 88.10 87.30 88.72 100 87.36 87.45 100 -2.58% -5.48%
Greif 64.19 -2.68% -1.77 63617 66.25 63.75 66.37 100 64.05 64.14 100 0.21% 41.68%
GROCERY OUTLET HO 24.43 -0.77% -0.19 297283 24.58 24.34 24.99 300 24.42 24.43 100 -1.64% -37.27%
GXO Logistics 84.15 5.84% 4.64 479319 81.10 80.69 84.98 100 84.01 84.16 100 -3.80% 0.00%
H & R Block 25.04 0.76% 0.19 878095 24.89 24.70 25.13 300 25.02 25.04 400 -5.41% 56.68%
Haemonetics Co. 68.41 1.29% 0.87 223544 67.39 66.40 68.41 200 68.38 68.49 200 6.66% -43.12%
Hain Celestial Group 39.12 0.57% 0.22 448320 38.81 38.03 39.23 100 39.12 39.13 400 2.10% -3.11%
Halozyme Therapeutic 42.03 1.89% 0.78 314203 41.24 41.09 42.03 200 42.02 42.04 100 -1.90% -3.42%
Hancock Whitney 44.05 0.97% 0.42 139454 43.98 43.41 44.49 100 44.02 44.07 200 -1.22% 28.22%
Hanover Insurance Gr 131.51 -0.61% -0.81 42054 132.30 130.14 132.30 100 131.48 131.60 300 -4.88% 13.17%
Harley-Davidson 38.53 -0.64% -0.25 537547 38.67 38.15 38.88 100 38.51 38.53 100 4.53% 5.67%
Hawaiian Electric In 41.47 -0.75% -0.32 146609 41.80 41.30 41.96 100 41.45 41.48 700 -2.70% 18.06%
Healthcare Realty Tr 31.22 1.53% 0.47 716965 30.82 30.64 31.27 400 31.21 31.22 500 0.75% 3.89%
Healthcarervices Gro 25.98 -1.12% -0.29 600218 26.19 25.83 26.36 500 25.97 26.00 300 -1.68% -6.48%
HealthEquity 62.16 1.29% 0.79 239258 61.55 60.40 62.16 100 62.04 62.16 900 -2.86% -11.96%
Helen of Troy 230.78 -1.05% -2.44 54318 234.18 227.93 234.62 200 230.58 230.93 100 0.74% 4.96%
Herman Miller 42.47 1.98% 0.82 296647 41.80 41.27 42.89 300 42.45 42.49 300 2.56% 23.20%
Hexcel Co. 58.62 -0.37% -0.22 375340 59.09 58.47 59.70 200 58.62 58.64 100 9.23% 21.34%
Highwoods Properties 45.24 0.75% 0.34 440393 44.91 44.55 45.31 200 45.22 45.25 200 -2.88% 13.32%
Hill-Rom 150.85 -0.11% -0.16 642002 151.21 150.60 151.45 200 150.84 150.88 300 -0.29% 54.38%
HollyFrontier Co. 31.14 0.27% 0.09 908308 31.12 30.46 31.18 600 31.13 31.14 300 2.54% 20.12%
HOME BANCSHARES INC 22.73 1.54% 0.34 536529 22.62 22.50 23.02 300 22.72 22.73 400 4.04% 14.89%
HUBBELL INC. DL-,01 188.11 -1.69% -3.24 228172 191.43 187.43 191.51 200 188.04 188.32 100 -3.25% 22.04%
HUDSON PACIFIC PPT.D 26.64 0.47% 0.12 266194 26.51 26.33 26.72 400 26.62 26.64 400 -4.26% 10.37%
IAA INC. DL-,01 55.06 2.29% 1.24 225972 53.71 53.71 55.30 100 55.04 55.09 100 1.41% -17.16%
ICU Medical 244.22 0.14% 0.34 85846 244.91 241.67 247.45 100 243.96 244.48 100 -6.20% 13.70%
Idacorp 102.99 -0.59% -0.61 86937 103.44 102.00 103.53 300 102.96 103.01 100 -4.39% 7.88%
II-VI 61.98 0.71% 0.43 439203 60.90 60.57 62.11 100 61.97 62.00 300 1.35% -18.97%
INGEVITY CORP. DL-,0 73.60 -0.69% -0.51 145021 74.05 71.80 74.28 400 73.53 73.62 100 -2.90% -2.14%
Ingredion 89.59 1.86% 1.64 179849 88.18 87.83 89.63 100 89.54 89.60 100 0.51% 11.80%
Insperity 105.94 -1.06% -1.13 35367 107.02 105.17 107.02 100 105.87 105.95 100 -4.27% 31.50%
Integra Lifescience. 68.57 -1.01% -0.70 117615 68.94 68.25 69.29 100 68.55 68.65 300 -8.20% 6.70%
Interactive Brokers 61.55 -0.18% -0.11 241875 61.66 60.96 62.13 200 61.53 61.56 100 -2.20% 1.21%
International Bancsh 40.21 -0.67% -0.27 60446 40.62 39.84 41.08 100 40.19 40.27 200 -0.59% 8.12%
Iridium Communicatio 44.43 -0.69% -0.31 284434 44.76 43.65 44.88 100 44.42 44.45 100 -4.91% 13.77%
ITT Inc. 89.90 -1.01% -0.92 301019 90.61 89.39 90.61 100 89.90 89.92 100 -1.51% 17.92%
j2 Global 137.62 -1.59% -2.22 106048 139.25 136.09 139.34 200 137.46 137.61 100 3.07% 43.15%
Jabil Circuit 63.34 0.82% 0.52 296551 62.93 62.68 63.62 200 63.31 63.34 200 1.32% 47.71%
Jack in the Box 100.64 0.14% 0.14 116241 100.21 99.14 100.91 100 100.63 100.67 100 -4.06% 8.30%
Jazz Pharmaceuticals 130.50 -2.03% -2.70 664022 132.92 127.83 133.59 400 130.41 130.52 200 -1.33% -19.30%
JBG SMITH PPTYS DL - 30.11 1.62% 0.48 637919 29.66 29.51 30.18 500 30.08 30.11 200 -2.88% -5.24%
Jefferies Financial 36.69 0.04% 0.01 919961 36.78 36.32 36.86 600 36.68 36.69 100 -0.11% 49.07%
JETBLUE AIRWAYS 15.40 2.97% 0.45 4616094 14.98 14.96 15.43 2800 15.40 15.41 3500 1.70% 2.89%
Jones Lang Lasalle 242.83 0.82% 1.98 132596 240.25 240.23 244.00 500 242.76 242.88 100 -0.87% 62.33%
Kar Auction Services 16.11 -2.10% -0.34 703487 16.57 16.02 16.62 600 16.10 16.11 400 -1.38% -11.61%
KB Home 42.38 2.76% 1.14 558610 41.18 41.01 42.55 400 42.37 42.39 200 -1.03% 23.03%
KBR Inc. 39.10 -1.36% -0.54 246890 39.75 38.98 39.75 300 39.10 39.12 300 0.51% 28.16%
KEMPER CORP. DL-,10 65.41 -1.88% -1.25 80927 66.74 64.90 66.86 100 65.37 65.45 300 -1.27% -13.24%
Kennametal 36.32 -2.29% -0.85 244428 37.30 36.08 37.30 400 36.29 36.31 200 1.06% 2.57%
Kilroy Realty Co. 65.89 0.55% 0.36 376759 65.53 65.32 66.01 300 65.86 65.90 200 -2.02% 14.16%
Kinsale Capital Grou 161.64 -0.44% -0.72 38430 162.80 160.32 162.95 100 161.53 161.72 100 -5.36% -18.87%
Kirby Co. 52.64 -0.96% -0.51 146783 53.41 51.66 53.41 100 52.59 52.64 100 2.05% 2.55%
Knight-Swift Transpo 52.58 -0.42% -0.22 904536 52.88 52.36 53.17 500 52.56 52.58 200 0.96% 26.26%
Kohl's Corp 53.99 2.98% 1.56 1529755 52.72 52.72 54.08 100 53.98 54.00 100 -1.85% 28.85%
LAMAR ADVERTISING A 111.49 0.51% 0.57 304466 111.32 111.15 112.80 100 111.44 111.53 100 -2.74% 33.29%
Lancaster Colony Co. 169.67 0.31% 0.52 39548 169.51 167.41 170.05 100 169.44 169.90 100 -3.55% -7.94%
Landstar Systems 161.24 0.23% 0.37 142551 160.91 160.04 162.63 200 161.14 161.26 200 -2.30% 19.46%
Lattice Semiconducto 67.00 2.01% 1.32 386012 65.38 65.01 67.30 400 66.97 67.00 100 4.65% 43.34%
Lear Corp 156.04 -2.85% -4.57 544900 153.16 151.02 157.41 100 155.99 156.05 300 2.23% 0.99%
LendingTree 153.44 -0.75% -1.16 65204 153.50 150.38 154.44 200 153.40 153.62 300 -2.84% -43.53%
Lennox International 312.09 -0.11% -0.33 142533 313.59 308.15 314.02 100 312.05 312.29 200 -4.90% 14.03%
LHC Group 164.75 -2.44% -4.12 206536 168.83 164.50 168.83 100 164.63 164.99 200 -7.67% -20.84%
Life Storage, Inc 123.89 0.53% 0.66 305318 123.72 122.93 124.36 100 123.86 123.93 100 -4.49% 54.82%
Lincoln Electric 133.47 -0.73% -0.98 75221 134.99 132.57 135.36 100 133.34 133.50 100 -0.90% 15.66%
Lithia Motors 337.94 4.78% 15.42 288363 325.67 321.96 338.96 100 337.59 337.94 300 -0.95% 10.20%
Littelfuse 272.05 0.07% 0.19 72380 271.63 269.38 278.98 200 271.85 272.44 100 -0.94% 6.75%
LiveRamp Holdings 48.44 1.02% 0.49 215563 47.80 47.50 48.70 200 48.40 48.47 400 -2.52% -34.49%
Louisiana-Pacific 61.13 0.53% 0.32 599406 60.49 60.10 61.36 200 61.11 61.14 100 -4.15% 63.60%
Lumentum Holdings 85.91 -0.68% -0.59 200307 86.50 85.40 86.75 300 85.87 85.97 100 -1.89% -8.76%
Macerich 17.96 1.10% 0.20 1439087 17.72 17.70 18.12 700 17.96 17.97 1000 3.55% 66.54%
Manhattan Associates 161.30 -1.14% -1.86 102816 163.12 161.16 163.14 100 161.18 161.35 100 -0.97% 55.12%
ManpowerGroup 118.23 -0.59% -0.70 141098 119.01 117.34 119.85 100 118.14 118.23 200 -0.38% 31.88%
Marriott Vacations W 155.00 -0.23% -0.35 226664 155.62 153.85 156.90 400 154.91 155.03 100 4.28% 13.21%
Masimo 273.27 0.19% 0.53 86167 272.82 271.54 273.97 100 273.20 273.48 100 -0.27% 1.62%
MasTec 91.14 -1.60% -1.48 237203 92.93 90.39 93.57 300 91.11 91.18 200 0.23% 35.85%
Mattel 20.64 -0.22% -0.04 889944 20.57 20.31 20.75 1600 20.63 20.64 700 1.22% 18.51%
Maximus 83.59 -0.50% -0.42 111300 84.20 82.88 84.20 100 83.59 83.62 100 -2.50% 14.78%
MDU Resources Group 30.64 -1.46% -0.46 536634 31.15 30.49 31.30 400 30.63 30.64 100 -1.61% 18.03%
Medical Properties T 20.56 1.73% 0.35 2870828 20.23 20.18 20.60 500 20.56 20.57 2600 -7.80% -7.25%
Medpace Holdings 184.20 2.81% 5.03 92512 178.85 177.39 184.59 200 183.99 184.27 100 -6.70% 28.71%
Mercury General Co. 57.36 -0.09% -0.05 86836 57.20 57.02 57.58 100 57.31 57.39 100 -1.51% 9.96%
Mercury Systems 46.18 -0.11% -0.05 133083 46.20 45.87 46.80 300 46.11 46.17 100 -3.49% -47.50%
MGIC Investment Co. 15.13 0.53% 0.08 1039850 15.12 14.98 15.23 2500 15.13 15.14 1800 -0.92% 19.92%
Middleby 173.74 -0.38% -0.67 201537 174.99 170.45 175.04 100 173.54 173.88 100 -0.88% 35.29%
Mimecast 69.36 0.57% 0.40 278693 68.72 68.65 69.94 100 69.31 69.38 100 1.20% 21.32%
Minerals Technologie 72.65 -1.22% -0.90 52557 73.50 72.00 73.59 200 72.63 72.74 100 -3.83% 18.40%
MKS Instruments 151.73 0.32% 0.49 139987 150.23 149.23 152.28 100 151.67 151.79 100 3.49% 0.53%
Molina Healthcare 268.57 0.92% 2.46 258267 266.43 262.51 269.46 100 268.55 268.79 300 1.53% 25.12%
MSA SAFETY 152.64 -1.74% -2.71 27533 154.88 152.53 156.12 100 152.74 153.06 100 -2.72% 3.99%
MSC Industrial Direc 79.73 -0.96% -0.77 141942 80.63 79.56 80.63 300 79.77 79.82 100 -1.53% -4.61%
Murphy Oil 21.65 -2.21% -0.49 943744 21.94 21.32 21.94 700 21.64 21.65 300 11.65% 82.98%
Murphy USA 156.51 5.26% 7.82 175859 149.60 149.60 156.59 200 156.48 156.53 100 -4.64% 13.62%
NAT.STORAGE AFFIL.TR 57.78 -0.26% -0.15 205492 57.98 57.42 58.17 100 57.73 57.76 100 -2.33% 60.78%
National Fuel Gas 52.25 -0.96% -0.51 142006 52.75 51.66 52.79 100 52.22 52.27 200 0.61% 28.28%
National Instruments 42.10 0.08% 0.04 210901 41.96 41.41 42.12 400 42.09 42.12 500 1.28% -4.26%
National Retail Prop 45.76 0.66% 0.30 488986 45.30 45.23 45.88 200 45.74 45.76 600 -3.69% 11.09%
Navient 23.71 1.45% 0.34 798641 23.50 23.35 23.74 1200 23.71 23.72 1200 0.91% 137.98%
NCR Corp. 39.71 0.76% 0.30 616955 39.24 38.79 39.71 100 39.68 39.72 200 -3.10% 4.90%
Nektar Therapeutics 16.21 0.22% 0.04 282885 16.21 15.87 16.22 400 16.21 16.22 200 -0.19% -4.82%
Neogen Co. 41.84 -0.24% -0.10 119094 42.10 41.05 42.10 300 41.81 41.86 400 -3.81% 5.78%
Netscout Systems 27.24 -0.51% -0.14 147536 27.36 26.97 27.46 100 27.24 27.25 400 2.13% -0.15%
Neurocrine Bioscienc 95.42 -0.95% -0.92 262756 95.87 93.61 96.39 100 95.38 95.51 100 1.68% 0.51%
New Jersey Resources 35.98 -0.91% -0.33 312593 36.50 35.70 36.61 200 35.97 35.99 200 -3.28% 2.14%
New York Community B 12.78 -0.70% -0.09 2797729 12.92 12.68 13.02 7200 12.77 12.78 4300 4.72% 21.99%
New York Times 'A' 48.64 -1.82% -0.90 558246 49.48 48.63 49.65 200 48.63 48.64 100 -2.61% -4.31%
NewMarket Co. 328.25 0.36% 1.17 23353 327.22 323.47 328.85 100 328.38 328.78 100 -5.94% -17.88%
Nordson Co. 243.65 -0.01% -0.03 67105 244.32 241.89 244.32 100 243.31 243.69 100 -0.51% 21.26%
Nordstrom 28.26 4.67% 1.26 3384503 27.19 27.14 28.38 300 28.26 28.27 100 -0.66% -13.49%
NorthWestern Co. 61.75 -0.60% -0.37 230026 62.10 61.53 62.50 200 61.73 61.78 200 -4.88% 6.53%
Nu Skin Enterprises 42.22 0.13% 0.06 311269 42.23 41.25 42.41 100 42.20 42.23 200 -14.90% -22.83%
Nuvasive 59.46 0.66% 0.39 333092 59.37 58.29 59.84 300 59.45 59.47 100 0.46% 4.86%
NVENT ELECTRIC PLC D 33.34 0.88% 0.29 445187 33.12 32.95 33.50 300 33.33 33.34 300 0.85% 41.91%
OGE Energy Co. 34.18 -1.56% -0.54 624917 34.61 34.11 34.72 300 34.17 34.18 300 -2.77% 8.98%
Old Republic Interna 23.41 -0.57% -0.14 970495 23.56 23.20 23.70 1000 23.40 23.41 3300 -5.88% 19.43%
Olin Corp 49.03 -1.45% -0.72 468731 49.60 48.72 49.90 100 49.02 49.04 100 4.87% 102.57%
Ollie's Bargain Outl 69.09 -0.23% -0.16 657268 69.10 69.00 70.48 100 69.09 69.13 300 -4.48% -15.31%
Omega Healthcare Inv 32.74 1.69% 0.55 1058266 32.21 32.12 32.82 500 32.73 32.74 600 -4.99% -11.34%
One Gas 65.50 0.20% 0.13 118126 65.46 64.52 65.67 400 65.37 65.48 100 -8.87% -14.85%
Option Care Health 25.43 0.02% 0.01 474610 25.38 25.20 25.64 300 25.43 25.44 200 -3.75% 62.60%
Oshkosh 109.39 -0.40% -0.44 321431 110.00 107.71 110.25 100 109.26 109.38 100 -0.52% 27.61%
Owens Corning 95.15 0.60% 0.57 421943 94.92 94.09 95.70 400 95.11 95.14 100 0.82% 24.84%
PacWest Bancorp. 42.21 0.31% 0.13 351507 42.30 41.70 42.63 200 42.21 42.23 200 0.19% 65.67%
Papa John's Internat 130.57 0.27% 0.35 131472 130.20 129.43 131.78 300 130.43 130.54 100 1.58% 53.47%
PARK HOTELS+RESORTS 19.66 1.42% 0.28 1902227 19.40 19.27 19.69 1800 19.65 19.66 1100 5.10% 13.00%
Patterson Companies 31.65 1.05% 0.33 998364 31.44 31.08 32.20 200 31.64 31.66 400 -1.66% 5.70%
Paylocity Co. 277.19 1.46% 3.98 124461 271.73 270.08 277.39 200 276.86 277.22 100 1.64% 32.68%
Pebblebrook Hotel Tr 22.52 1.95% 0.43 598470 22.17 21.95 22.53 300 22.52 22.53 200 3.32% 17.50%
Penumbra Inc 290.42 0.53% 1.54 65028 292.19 285.64 293.19 100 290.12 290.44 100 6.24% 65.07%
Physicians Realty Tr 18.60 1.58% 0.29 888725 18.32 18.22 18.64 400 18.60 18.61 3000 -2.66% 2.87%
Pilgrims Pride Co. 28.25 0.34% 0.10 444118 28.13 27.94 28.30 800 28.25 28.26 200 0.36% 43.55%
Pinnacle Financial P 89.75 -2.27% -2.08 544252 92.39 88.12 92.39 100 89.74 89.77 200 -3.80% 42.61%
PNM Resources 49.54 -0.16% -0.08 392694 49.61 49.50 49.68 300 49.53 49.54 100 -0.42% 2.25%
Polaris Industries 122.80 0.47% 0.58 407966 122.40 122.40 125.25 200 122.75 122.83 100 6.00% 28.27%
Post Holdings 108.06 0.06% 0.07 121990 108.11 106.53 108.88 200 108.06 108.13 100 -1.68% 6.91%
POTLATCHDELTIC CORP. 51.77 0.00% 0.00 201793 51.68 51.11 51.98 300 51.74 51.80 400 -2.08% 3.50%
Primerica 149.24 0.00% 0.00 46459 150.00 148.38 150.00 100 149.20 149.45 200 1.15% 11.43%
PROGYNY INC. DL -,00 61.51 1.46% 0.89 504327 60.50 60.50 62.09 200 61.47 61.54 200 6.03% 43.01%
Prosperity Bancshare 66.16 -0.11% -0.07 81507 66.58 65.44 66.77 200 66.13 66.16 200 -3.00% -4.51%
PS Business Parks 158.57 0.56% 0.89 57028 157.15 156.40 158.95 200 158.45 158.63 200 -2.18% 18.67%
Qualys 118.78 -0.62% -0.74 65598 119.66 118.30 119.66 200 118.77 118.88 100 1.69% -1.93%
Quidel 142.31 -3.26% -4.80 200405 147.36 141.36 147.36 100 142.31 142.49 100 4.94% -18.11%
R1 RCM 20.69 0.15% 0.03 440693 20.83 20.28 20.83 900 20.69 20.70 600 6.60% -13.99%
Rayonier 37.12 0.56% 0.20 208939 36.78 36.62 37.17 300 37.10 37.13 100 -0.81% 25.66%
Regal Beloit 148.12 -1.11% -1.66 72425 149.56 147.04 149.56 300 148.05 148.16 100 -0.49% 21.95%
Reinsurance Group of 113.59 0.22% 0.25 108759 113.63 112.37 114.74 100 113.56 113.61 100 -2.81% -2.21%
Reliance Steel & Alu 147.26 -1.89% -2.83 122861 149.85 146.93 149.85 200 147.17 147.28 100 1.38% 25.34%
RenaissanceRe 144.40 0.93% 1.32 255532 143.75 142.79 145.49 200 144.27 144.43 100 -6.95% -13.72%
RepliGen 297.16 0.26% 0.76 265720 296.57 293.73 299.17 100 297.13 297.31 100 0.68% 54.67%
REXFORD IND.REALTY D 60.57 0.26% 0.16 264968 60.41 60.19 60.86 200 60.54 60.57 200 -4.00% 23.01%
RH 686.90 0.28% 1.91 264032 681.10 673.94 691.42 100 685.54 686.95 100 1.83% 53.06%
RLI CORP. DL 1 102.43 -1.04% -1.08 33832 103.48 101.76 103.65 100 102.45 102.59 200 -3.25% -0.61%
Royal Gold 105.52 -4.13% -4.55 195273 108.00 104.43 108.42 100 105.39 105.47 100 -0.78% 3.49%
RPM International 79.85 0.85% 0.67 314452 79.27 78.77 79.94 100 79.85 79.87 100 -1.74% -12.78%
Ryder System 80.41 -1.16% -0.94 260059 81.79 80.41 82.51 100 80.34 80.39 300 4.52% 31.72%
Sabra Health Care RE 15.92 1.73% 0.27 972338 15.64 15.61 16.00 800 15.92 15.93 2100 -6.06% -9.90%
Sabre 11.27 0.18% 0.02 2419930 11.22 11.15 11.31 3000 11.27 11.28 3200 3.59% -6.41%
Saia 247.54 0.98% 2.41 63930 246.04 245.22 248.33 100 247.41 247.74 100 1.57% 35.58%
SailPoint Technologi 47.11 0.04% 0.02 235273 46.94 46.33 47.13 200 47.07 47.11 100 0.73% -11.55%
Sanderson Farms 190.67 -0.17% -0.33 157410 191.38 189.93 191.84 100 190.59 190.72 100 -0.32% 44.48%
Science Applications 84.93 -1.06% -0.91 151613 85.90 84.68 86.07 300 84.90 84.96 100 -0.50% -9.30%
Scientific Games 79.58 1.29% 1.01 712682 79.06 78.45 81.00 100 79.57 79.64 100 10.71% 89.37%
Scotts Miracle Gro A 143.16 -1.66% -2.41 278200 146.34 141.38 146.34 100 143.04 143.19 100 -5.99% -26.90%
SEI Investment 59.68 -0.32% -0.19 260849 60.06 59.08 60.09 100 59.68 59.70 200 -0.05% 4.18%
Selective Insurance 77.84 -0.84% -0.66 58919 78.74 77.11 79.08 100 77.83 77.94 200 -4.43% 17.20%
Semtech Co. 78.72 3.04% 2.33 364483 76.42 76.22 78.77 200 78.69 78.76 200 0.54% 5.98%
Sensient Technologie 93.02 -0.31% -0.28 93511 93.43 92.57 93.85 100 92.98 93.05 100 4.05% 26.47%
Service Corporation 61.97 0.39% 0.24 370161 61.70 61.35 62.16 600 61.96 61.98 300 -2.74% 25.72%
Service Properties T 10.95 1.20% 0.13 493259 10.82 10.74 10.96 500 10.94 10.95 600 -1.19% -5.83%
Signature Bank 263.78 0.43% 1.12 210218 265.94 260.70 266.77 100 263.66 263.90 100 1.95% 94.15%
Silgan Holdings 40.97 0.10% 0.04 165594 41.11 40.58 41.72 300 40.96 40.99 100 -2.25% 10.38%
Silicon Laboratories 147.06 1.74% 2.51 126497 143.67 142.84 147.06 300 146.91 147.02 200 0.53% 13.51%
Simpson Manufacturin 107.55 -0.25% -0.27 65557 108.09 105.64 108.27 200 107.41 107.57 900 -1.89% 15.37%
Six Flags Entertainm 42.43 0.00% 0.00 417788 42.44 41.93 43.12 100 42.42 42.44 100 4.58% 24.43%
Skechers U. 45.20 -0.46% -0.21 657183 45.47 45.09 46.11 300 45.19 45.20 100 -2.45% 26.35%
SL Green Realty 69.22 0.84% 0.58 211702 68.61 68.15 69.37 100 69.17 69.19 300 -3.04% 11.94%
SLM CORPORATION 17.98 0.84% 0.15 1306921 17.89 17.89 18.12 2600 17.98 17.99 1800 -0.34% 43.91%
SolarEdge Tech 272.88 -1.76% -4.89 204659 276.22 270.34 276.73 200 272.76 273.01 100 1.31% -12.95%
Sonoco Products 61.62 -1.04% -0.65 152025 62.37 61.31 62.37 200 61.60 61.63 300 -3.20% 5.10%
Southwest Gas 68.94 -0.11% -0.07 109096 69.09 68.08 69.20 100 68.92 68.97 100 -3.83% 13.61%
Spire Inc 63.21 1.97% 1.22 613851 62.00 61.15 63.35 100 63.16 63.22 200 -5.43% -3.20%
Spirit Realty Capita 50.68 1.20% 0.60 728753 50.08 50.08 50.76 200 50.66 50.69 400 -2.76% 24.67%
Sprouts Farmers Mark 22.73 0.64% 0.14 1202559 22.60 22.38 22.93 300 22.73 22.74 600 -3.01% 12.39%
STAAR Surgical 142.97 0.55% 0.79 161465 142.28 137.53 143.27 200 142.83 143.27 200 -8.32% 79.49%
Steel Dynamics 63.82 -1.88% -1.22 1276027 63.89 63.16 65.11 200 63.81 63.83 500 -1.25% 76.40%
Stericycle 67.51 -2.19% -1.51 172845 68.97 67.51 69.52 100 67.43 67.51 200 -2.68% -0.45%
Sterling Bancorp 22.61 0.22% 0.05 454031 22.78 22.35 22.82 1400 22.61 22.62 600 1.03% 25.47%
Stifel Financial Co. 66.96 0.39% 0.26 165628 67.06 66.04 67.06 100 66.94 66.98 100 -0.64% 32.18%
STORE Capital 34.94 0.92% 0.32 516208 34.54 34.48 34.98 400 34.93 34.94 600 -3.30% 1.88%
Sunrun 43.59 1.77% 0.76 3964896 42.50 42.05 44.05 100 43.59 43.60 100 -4.48% -38.27%
Synaptics 185.88 0.49% 0.92 144704 183.09 182.25 186.33 200 185.72 185.91 100 0.59% 91.87%
Syneos Health A 93.67 0.01% 0.01 127670 93.38 92.73 94.02 100 93.64 93.72 100 -0.84% 37.47%
Synnex Co. 120.14 1.24% 1.47 88852 119.16 118.41 120.62 300 120.12 120.28 300 -3.90% 45.71%
Synovus Financial Co 40.65 1.43% 0.57 569220 40.37 39.91 40.69 400 40.64 40.65 300 -2.20% 23.79%
Targa Resources Co. 46.42 -0.62% -0.29 662425 46.60 45.75 46.60 300 46.42 46.44 300 5.44% 77.07%
Taylor Morrison Home 26.63 1.68% 0.44 522622 26.13 26.11 26.80 400 26.62 26.64 400 -3.61% 2.11%
Tegna Inc 19.86 6.09% 1.14 2361424 18.67 18.59 19.95 1100 19.86 19.87 1000 11.30% 34.19%
Telephone & Data Sys 19.63 0.41% 0.08 259468 19.59 19.29 19.65 500 19.62 19.63 100 -3.07% 5.28%
Tempur Sealy Interna 47.91 0.22% 0.10 1056458 47.63 47.59 48.44 300 47.90 47.91 400 4.37% 77.04%
Tenet Healthcare 73.36 0.30% 0.22 299551 73.35 71.50 74.05 200 73.33 73.39 300 -2.73% 83.17%
Teradata 51.63 0.88% 0.45 329310 50.80 50.52 51.96 100 51.61 51.65 100 -8.11% 127.77%
Terex Co. 45.35 0.20% 0.09 175385 45.50 44.41 45.64 100 45.33 45.37 200 -3.27% 29.72%
Tetra Tech 147.00 0.39% 0.57 70983 147.69 145.15 147.97 100 146.88 147.00 100 -1.21% 26.47%
Texas Capital Bancsh 57.10 -1.33% -0.77 160116 58.22 56.90 58.41 300 57.11 57.19 100 0.61% -2.74%
Texas Roadhouse 92.36 2.12% 1.92 215722 90.76 90.76 92.47 200 92.31 92.38 100 -2.91% 15.71%
Thor Industries 110.90 0.54% 0.60 254912 110.27 109.27 111.30 100 110.79 110.98 200 -0.83% 18.61%
Timken 68.40 -2.87% -2.02 729257 67.50 66.29 68.63 100 68.36 68.41 300 -1.51% -8.97%
Toll Brothers 62.67 3.52% 2.13 646035 60.37 60.07 62.90 300 62.67 62.68 500 -1.13% 39.27%
Tootsie Roll Industr 30.41 0.07% 0.02 62588 30.49 29.88 30.50 100 30.41 30.43 300 -3.68% 2.32%
TOPBUILD CORP. DL -, 226.53 2.12% 4.70 116754 221.56 218.83 227.52 100 226.36 226.62 200 0.84% 20.51%
Toro Co. 104.86 -0.29% -0.31 135527 105.47 104.27 105.87 200 104.85 104.87 100 -2.60% 10.89%
Travel + Leisure 56.34 -0.11% -0.06 171570 56.23 55.93 56.77 100 56.27 56.32 100 6.56% 25.72%
Trex Co. 108.41 0.31% 0.33 193119 108.26 106.62 108.85 200 108.39 108.48 100 -3.30% 29.10%
TRI Pointe Homes 22.43 1.84% 0.41 422854 21.98 21.95 22.64 200 22.42 22.43 700 -2.48% 27.65%
Trinity Industries 27.06 -1.71% -0.47 393442 27.69 26.74 27.75 300 27.05 27.07 400 -1.43% 4.32%
Tripadvisor 36.05 0.63% 0.23 628627 35.89 35.60 36.29 200 36.04 36.07 500 4.37% 24.50%
UGI Corp 43.66 -0.09% -0.04 470754 43.73 43.40 43.97 300 43.66 43.67 300 -6.00% 25.00%
UMB Financial Co. 89.66 -0.34% -0.31 78730 90.67 88.55 91.37 100 89.60 89.75 100 1.00% 30.41%
Umpqua Hldgs. 19.55 -0.84% -0.17 639676 19.79 19.41 19.92 1500 19.54 19.55 1700 2.76% 30.18%
United Bankshares 33.12 -0.73% -0.24 220699 33.64 32.74 33.64 500 33.10 33.12 100 -4.03% 2.96%
United States Steel 25.42 -0.97% -0.25 12483707 25.51 25.13 25.79 900 25.42 25.43 600 0.90% 53.07%
United Therapeutics 205.28 0.49% 1.00 121075 204.27 202.51 206.74 100 205.18 205.40 100 -2.97% 34.57%
UNIVAR SOLUT.DL-0000 23.03 0.64% 0.15 283327 22.89 22.77 23.09 600 23.02 23.03 500 -0.13% 20.36%
Universal Display Co 200.20 2.52% 4.92 212504 195.06 194.15 201.69 100 200.07 200.29 400 -3.94% -15.02%
URBAN EDGE PROPERT.D 18.49 1.15% 0.21 153902 18.36 18.25 18.54 300 18.49 18.50 400 -1.88% 41.27%
Urban Outfitters 33.01 1.13% 0.37 654522 32.85 32.77 33.53 200 33.00 33.01 400 2.67% 27.50%
- - - - - - - - - - - 0.00% 0.00%
Valley National Banc 12.02 0.08% 0.01 1224518 12.11 11.90 12.18 4100 12.02 12.03 4800 -4.61% 23.18%
Valmont Industries 246.14 -1.76% -4.41 39463 250.47 244.33 250.47 100 245.71 246.38 100 4.00% 43.23%
VALVOLINE INC. DL-,0 31.96 -0.33% -0.10 226078 32.08 31.59 32.08 400 31.96 31.97 300 2.92% 38.59%
ViaSat 50.97 4.92% 2.39 304766 49.00 48.91 51.12 100 50.95 50.99 200 -3.36% 48.79%
Victoria's Secret & 61.79 1.25% 0.76 500713 60.87 60.22 62.28 100 61.75 61.84 300 -3.98% 0.00%
Vishay Intertechnolo 21.17 0.05% 0.01 254113 21.16 20.92 21.24 200 21.17 21.18 800 1.49% 2.17%
Visteon Co. 97.62 -2.65% -2.66 183275 97.33 95.71 98.08 200 97.58 97.80 400 -0.54% -20.11%
VONTIER CORP. DL -,0 35.93 -1.51% -0.55 386288 36.44 35.93 36.48 200 35.93 35.95 600 0.22% 9.22%
Washington Federal 32.96 -0.03% -0.01 250009 33.16 32.55 33.45 500 32.96 32.99 400 -0.21% 28.09%
Watsco 276.29 -1.45% -4.07 55940 279.26 276.28 281.54 100 276.31 276.60 100 -1.48% 23.75%
Webster Financial Co 49.45 0.27% 0.13 201772 49.63 48.83 49.93 200 49.45 49.47 200 1.29% 17.01%
Wendy's 22.52 0.33% 0.07 683145 22.50 22.30 22.54 2300 22.51 22.52 1600 -2.09% 2.37%
Werner Enterprises 46.55 -0.61% -0.28 397178 46.71 46.23 47.13 300 46.53 46.55 100 -1.70% 19.40%
Wex 171.05 -0.30% -0.52 119804 171.87 169.18 172.36 100 171.00 171.10 200 -2.43% -15.70%
WILEY(JOHN)+SONS A D 56.91 -0.75% -0.43 78319 57.45 56.56 57.54 200 56.89 56.94 100 0.07% 25.58%
Williams-Sonoma 188.67 2.40% 4.42 810390 182.70 182.70 189.41 100 188.67 188.77 100 5.17% 80.92%
WINGSTOP INC. DL-,01 185.48 2.65% 4.78 154158 181.67 181.67 186.59 100 185.37 185.52 100 2.20% 36.33%
Wintrust Financial C 74.66 -0.56% -0.42 107162 75.61 73.96 75.62 100 74.62 74.69 200 1.65% 22.90%
Woodward 119.45 -2.40% -2.94 250235 122.37 118.03 122.69 200 119.43 119.49 200 2.38% 0.71%
World Wrestling Ente 54.77 -0.57% -0.31 374344 54.89 52.72 55.26 100 54.76 54.81 300 8.96% 14.63%
Worthington Industri 53.56 -2.35% -1.29 108680 54.39 53.10 54.41 200 53.54 53.60 100 1.69% 6.84%
WW International 21.27 2.06% 0.43 773264 20.92 20.81 21.41 200 21.27 21.28 1300 -5.49% -14.59%
Wyndham Hotels & Res 74.07 1.31% 0.96 369866 72.95 72.72 74.56 100 74.07 74.13 200 3.64% 23.00%
Xerox Holdings 21.22 1.05% 0.22 1456159 21.03 20.84 21.32 700 21.21 21.22 200 -0.71% -9.44%
XPO Logistics 84.24 1.00% 0.83 530358 83.53 83.15 84.53 100 84.18 84.23 100 -2.43% -30.03%
Yelp 36.66 1.28% 0.47 367952 36.25 35.97 36.80 400 36.65 36.68 300 -0.52% 10.81%
Yeti Holdings 101.19 -0.14% -0.14 546334 101.30 100.99 102.82 200 101.11 101.21 100 4.86% 47.99%