14.06.2021 23:29:39
S+P MIDCAP 400 PR
2726.42
USD
-25.7500
-0.94%
14.06.2021 22:20
 
Chart
Kursdaten
Kurs 2726.42 Eröffnung 2752.52
Diff. absolut -25.75 Tages-Hoch 2755.64
Diff. % -0.94 % Tages-Tief 2718.24
Volumen 443420619 Umsatz 2407441346425
Schlusskurs vom 11.06.2021 2752.17 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.06.2021 / 22:20
Währung USD Aktualisierungsstand 14.06.2021 / 23:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 19.32% 2780.1 2252.3
1 Woche 0.86% 2753.8 2717.0
1 Monat 1.45% 2753.8 2627.2
3 Monate 5.00% 2780.1 2483.8
6 Monate 22.87% 2780.1 2234.0
1 Jahr 59.58% 2780.1 1700.3
3 Jahre 37.55% 2780.1 1181.9
25.49
26.51
11.23
1.13
19.32
10.86
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.49,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"8404685"},"2020":{"performance":11.23,"chartHeight":20.771809713964,"year":2020,"ID_NOTATION":"8404685"},"2021":{"performance":19.32,"chartHeight":23.569653184959,"year":2021,"ID_NOTATION":"8404685"}}
{"2019":{"performance":26.51,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":8.9298364487455,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.86,"chartHeight":20.599043578186,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":16.967309541539,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":16.33,"chartHeight":22.702601295289,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.636406776519,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.237621043811,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":12.65,"chartHeight":21.385824294253,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.330148046942,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.22187061984,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":6.26,"chartHeight":17.758119672821,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":24.898746241937,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.004436823114,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.25,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 14.06.2021 23:29:38
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 36.37 -0.49% -0.18 207675 36.50 36.18 36.90 100 35.73 37.72 200 1.02% 92.77%
Acadia Healthcare 66.75 -1.55% -1.05 449231 68.00 66.25 68.00 800 66.75 66.81 200 3.35% 34.90%
ACI Worldwide 39.02 -0.81% -0.32 439449 39.32 38.68 39.41 500 38.97 39.02 4200 0.54% 2.37%
Acuity Brands 186.25 -1.04% -1.96 442095 186.99 185.11 189.49 100 177.00 198.00 100 -0.20% 55.43%
Adient 47.65 -2.97% -1.46 367185 48.92 47.41 49.04 100 47.30 48.50 100 -6.74% 41.24%
Adtalem Global Educa 38.53 -1.73% -0.68 320533 39.23 38.28 39.29 100 32.50 41.00 100 2.07% 13.49%
Aecom Technology Co. 63.22 -2.18% -1.41 902748 64.73 62.92 64.97 100 63.21 64.32 100 -0.11% 29.83%
Affiliated Managers 160.63 -0.50% -0.81 225517 161.26 159.65 161.29 200 158.43 216.29 100 -2.10% 58.74%
AGCO Co. 126.36 -3.40% -4.45 657045 130.05 125.50 130.52 100 125.45 130.10 100 -3.97% 26.89%
Alleghany Co. 698.71 -0.71% -5.02 55215 701.26 696.31 707.41 100 598.43 717.30 100 -1.23% 16.57%
Allete 70.24 -0.38% -0.27 149620 70.84 70.04 71.15 100 69.16 71.52 100 1.63% 13.84%
Alliance Data System 109.89 -1.67% -1.87 682879 112.31 108.60 112.82 1000 110.10 110.90 100 -5.42% 50.82%
Amedisys 259.63 2.65% 6.70 242139 252.64 250.44 259.93 200 259.26 259.63 700 -1.05% -13.77%
Amer. Eagle Outfitte 34.76 1.28% 0.44 3013276 34.30 34.20 35.22 100 34.71 35.00 100 4.86% 73.19%
American Campus Comm 48.87 0.23% 0.11 459929 48.67 48.51 48.90 100 46.00 62.55 100 1.06% 14.01%
American Financial G 123.79 -0.88% -1.10 383852 124.53 123.21 125.19 500 119.75 125.00 300 3.36% 41.28%
Amkor Technology 23.57 -0.08% -0.02 842236 23.65 23.06 23.69 100 23.16 23.90 100 6.98% 56.43%
APARTM.INC.REIT DL-, 49.89 -0.68% -0.34 1073849 50.31 49.70 50.36 100 48.32 50.00 100 3.04% 30.77%
AptarGroup 143.49 -1.60% -2.34 223570 146.00 143.07 146.00 100 142.61 170.27 100 0.19% 6.53%
Aptiv 157.47 0.45% 0.71 940437 156.46 155.00 157.58 100 154.63 160.43 100 -1.87% 20.32%
Arrow Electronics 119.40 -1.23% -1.49 547161 120.81 119.18 121.28 100 82.00 120.24 100 -0.97% 24.24%
Arrowhead Pharmaceut 88.41 -0.34% -0.30 685112 88.00 87.52 89.77 700 88.41 88.56 300 16.51% 15.61%
- - - - - - - - - - - 0.00% 0.00%
ASGN INC. 101.21 -0.25% -0.25 96703 101.72 100.73 101.73 100 94.99 102.33 100 1.62% 21.47%
Ashland LLC 92.05 -1.76% -1.65 356072 93.41 91.48 93.49 200 88.00 101.55 400 -1.76% 16.22%
Aspen Technology 139.69 0.45% 0.63 564332 139.37 138.74 140.19 500 140.00 144.23 200 -0.04% 6.76%
Associated Banc-Corp 21.76 -2.38% -0.53 1343996 22.40 21.64 22.45 500 21.80 22.88 100 -2.28% 30.73%
Autonation 93.30 -4.72% -4.62 1157900 97.87 92.86 98.12 200 93.00 96.40 1500 -3.13% 33.69%
Avient 50.15 -1.99% -1.02 316430 51.17 49.78 51.17 100 49.75 52.19 100 -1.52% 27.04%
Avis Budget Group 91.60 -2.80% -2.64 996042 94.46 90.51 95.10 100 91.50 91.70 200 10.24% 152.65%
Avnet 42.54 -3.14% -1.38 432035 43.91 42.51 43.99 200 39.00 48.00 200 -0.07% 25.09%
Axon Enterprise 156.99 -0.29% -0.45 778965 158.49 156.36 160.07 100 155.00 160.66 100 11.53% 28.49%
BancorpSouth 29.64 -1.72% -0.52 1312948 30.28 29.29 30.46 500 24.81 29.70 300 -2.10% 10.60%
Bank of Hawaii Co. 86.70 -2.47% -2.20 339808 89.25 86.42 89.53 100 85.39 88.51 100 0.42% 16.03%
Bank OZK 41.99 -1.82% -0.78 400828 42.91 41.83 43.18 200 41.25 43.90 200 -3.04% 36.78%
Belden 52.86 -2.00% -1.08 149531 53.99 52.66 54.57 100 44.58 65.00 100 0.26% 28.74%
Bio-Techne Corp 449.37 1.22% 5.43 173642 443.94 443.53 450.78 100 445.00 449.38 200 4.63% 39.80%
BJ'S WHOLESALE C.H.D 48.26 1.24% 0.59 733151 47.73 47.55 48.30 100 47.50 48.75 500 1.97% 27.87%
Black Hills 69.44 -0.33% -0.23 399527 69.70 68.97 69.93 100 68.34 70.69 100 1.75% 13.38%
Blackbaud 76.36 -0.18% -0.14 217531 76.82 75.82 77.02 800 76.36 76.41 700 4.32% 32.90%
Boston Beer Company 1021.88 -0.69% -7.08 150924 1029.53 1017.16 1037.40 1100 990.00 1045.00 100 -6.99% 3.49%
Boyd Gaming Co. 61.77 -1.69% -1.06 1102729 63.23 60.90 63.88 200 61.75 62.49 100 0.64% 46.39%
Brighthouse Financia 46.23 -0.90% -0.42 675627 46.70 45.99 46.96 3100 46.22 46.25 1400 -4.15% 28.85%
Brinks 76.49 -0.01% -0.01 371360 76.99 76.03 77.43 200 73.08 78.00 100 4.34% 6.25%
Brixmor Property Gro 23.89 -1.20% -0.29 1570459 24.23 23.73 24.41 1300 23.87 24.29 100 3.47% 46.10%
Brooks Automation 100.95 1.34% 1.33 896377 99.85 99.52 104.31 100 99.00 105.00 100 0.49% 46.82%
Brown & Brown 52.12 -0.10% -0.05 721899 52.16 51.91 52.18 100 48.00 53.62 200 0.79% 9.93%
Brunswick Co. 95.61 -1.11% -1.07 890008 96.73 94.81 96.80 100 94.25 98.23 100 -0.50% 26.81%
Builders FirstSource 42.61 -2.85% -1.25 4492927 43.74 41.91 43.89 100 42.58 43.00 2000 2.72% 7.47%
CABLE ONE DL-,01 1810.07 0.13% 2.40 21408 1808.10 1792.41 1810.07 200 1736.92 1887.50 100 1.83% -18.86%
Cabot Co. 61.49 -1.76% -1.10 261199 62.50 61.16 62.69 100 60.28 62.95 100 -3.48% 39.46%
CACI International ' 263.85 -1.02% -2.72 181165 265.76 261.57 265.76 100 245.27 306.63 100 2.89% 6.91%
Camden Property Trus 135.19 -0.05% -0.07 831581 134.20 133.95 135.26 100 132.00 138.32 100 4.02% 35.30%
Capri Holdings 54.44 -2.61% -1.46 1842374 55.69 53.91 56.31 100 54.44 54.50 400 -0.89% 29.62%
Carlisle Cos. 187.42 -1.13% -2.14 276094 189.39 187.08 189.39 100 134.47 187.42 100 -0.16% 20.00%
Carters 105.25 0.09% 0.09 436212 105.18 104.03 105.62 100 80.00 112.50 100 1.36% 11.79%
Caseys General Store 204.68 -1.36% -2.82 168376 207.89 202.92 207.91 100 204.64 204.84 200 -5.23% 16.17%
Cathay General Banco 40.69 -1.41% -0.58 378119 41.34 40.41 42.92 3500 40.69 40.72 600 -2.60% 28.21%
CDK Global Inc 53.01 -0.75% -0.40 508329 53.54 52.92 53.87 2200 53.00 54.78 200 0.72% 3.05%
Ceridian HCM 89.13 0.36% 0.32 887104 89.09 88.47 89.92 100 70.00 90.70 1000 2.75% -16.66%
ChampionX 26.79 -0.56% -0.15 1220453 26.89 26.59 27.94 200 26.52 27.44 2000 -9.23% 76.08%
Chemed Co. 478.65 -0.45% -2.17 92503 480.37 473.27 480.58 100 465.52 568.64 100 -1.57% -10.13%
- - - - - - - - - - - 0.00% 0.00%
Chemours Co. 36.30 -2.97% -1.11 1222099 37.27 36.02 37.60 100 36.30 37.00 100 0.59% 50.91%
Choice Hotels Intern 123.08 0.02% 0.03 196575 122.98 121.91 123.77 100 118.00 124.01 100 2.05% 15.29%
CHURCHILL DOWNS INC. 200.75 -0.13% -0.27 161882 201.82 199.50 203.15 800 200.74 200.91 200 0.69% 3.20%
Ciena Co. 58.20 -1.17% -0.69 1196709 58.74 57.72 58.82 200 58.15 58.80 200 -1.87% 11.43%
Cimarex Energy 69.81 -2.43% -1.74 906846 71.86 69.78 72.71 200 68.50 73.01 100 0.41% 90.75%
Cinemark Holdings 22.14 -3.19% -0.73 2486229 22.93 22.09 23.12 100 22.20 22.22 6000 2.97% 31.36%
Cirrus Logic 79.77 0.33% 0.26 344560 79.71 79.15 80.01 100 79.58 81.00 200 2.41% -3.27%
CIT Group 51.27 -3.08% -1.63 743721 52.66 50.90 52.94 400 51.20 53.05 100 -1.12% 47.35%
Clean Harbors 92.87 -2.15% -2.04 272783 95.00 92.77 95.20 100 92.50 106.00 100 1.04% 24.72%
Cleveland-Cliffs 22.14 -9.41% -2.30 41141761 24.01 21.96 24.07 100 22.09 22.14 500 14.30% 52.06%
CMC Materials 158.60 3.69% 5.65 285980 153.74 152.91 158.89 100 148.60 159.99 100 1.68% 1.09%
CNO Financial Group 24.41 -1.45% -0.36 939203 24.67 24.21 24.98 100 24.05 24.89 100 -6.62% 9.81%
CNX Resources 14.59 -1.08% -0.16 2466547 14.77 14.54 14.94 500 14.50 15.07 100 1.53% 35.09%
Cognex 80.14 0.24% 0.19 539960 80.09 79.56 80.43 500 75.00 81.00 100 0.57% -0.42%
Coherent 269.30 1.41% 3.75 169701 265.84 265.22 269.30 100 268.94 269.33 100 0.69% 77.01%
Colfax Co. 46.05 -1.14% -0.53 1861530 46.54 45.58 46.78 200 41.05 49.80 100 1.70% 21.81%
Columbia Sportswear 101.26 -1.84% -1.90 371318 103.45 100.72 103.61 2000 101.25 101.42 200 3.10% 18.06%
Commerce Bancshares 74.39 -1.10% -0.83 301408 75.25 73.89 75.45 200 71.07 81.00 100 -2.06% 14.49%
Commercial Metals 32.66 -1.33% -0.44 1010005 33.06 32.50 33.30 100 32.25 34.55 400 -0.34% 59.01%
Commvault Systems 81.35 0.86% 0.69 256994 80.61 80.60 81.55 100 81.33 81.35 400 2.58% 45.67%
Compass Minerals Int 65.60 -1.50% -1.00 233654 66.46 65.43 66.46 100 65.22 67.60 100 -2.47% 6.29%
CONCENTRIX CORP. DL- 152.13 -1.03% -1.59 206610 153.44 150.74 155.61 200 152.03 152.13 900 3.50% 55.74%
CoreSite Realty 134.76 1.14% 1.52 426956 133.35 133.18 135.65 200 129.00 138.00 200 5.82% 6.35%
Corporate office Pro 29.89 -0.86% -0.26 1047903 30.23 29.74 30.31 100 26.20 30.57 100 3.10% 14.61%
Coty 9.21 1.88% 0.17 7793186 9.12 9.04 9.32 2000 9.20 9.23 500 3.55% 28.77%
Cousins Properties 39.98 0.68% 0.27 1133683 39.81 39.58 39.99 100 38.11 40.00 100 2.85% 18.54%
Cracker Barrel Old C 153.37 -1.26% -1.96 152699 155.63 152.43 156.18 200 148.75 149.75 1000 -0.34% 17.75%
Crane Co 90.80 -1.37% -1.26 210827 91.78 90.16 92.00 100 89.57 91.45 100 -2.18% 18.54%
Cree 100.01 3.29% 3.19 954980 96.96 96.37 100.40 100 99.92 100.15 200 -1.89% -8.57%
Crocs 112.58 3.63% 3.94 2495610 109.75 109.52 115.37 100 112.60 113.30 300 5.46% 73.38%
Cullen/Frost Bankers 114.12 -1.86% -2.16 278956 116.28 113.40 116.50 100 94.17 114.94 100 -4.36% 33.30%
Curtiss-Wright Co. 126.82 -1.28% -1.65 207977 128.15 125.95 128.56 100 96.50 131.27 300 2.21% 10.42%
CyrusOne 79.03 -1.11% -0.89 1844505 79.96 78.88 80.49 200 74.00 82.69 200 6.80% 9.25%
Dana Inc. 25.72 -2.32% -0.61 691999 26.26 25.61 26.51 100 25.60 26.32 200 -5.63% 34.89%
Darling Ingredients 71.64 -0.33% -0.24 1087105 71.91 70.93 72.50 100 71.00 72.20 1000 -3.16% 24.20%
Deckers Outdoor Co. 334.58 0.04% 0.13 225175 334.95 332.72 338.28 400 260.00 345.08 100 3.23% 16.62%
Dicks Sporting Goods 98.31 -1.85% -1.85 1848281 100.67 97.37 102.33 100 98.25 99.00 800 1.00% 74.90%
Diebold Nixdorf 13.81 -0.07% -0.01 485612 13.83 13.71 14.02 200 13.60 13.98 1000 -4.03% 29.64%
Diversified Healthca 4.13 1.98% 0.08 1297379 4.03 4.03 4.18 900 4.05 4.22 100 10.96% -1.70%
Donaldson 61.54 -0.57% -0.35 393206 61.88 60.98 61.88 200 60.60 64.60 200 -4.22% 10.76%
Douglas Emmett 36.69 1.19% 0.43 1964779 36.35 36.28 36.77 200 36.62 40.20 100 0.94% 25.74%
Dycom Industries 78.32 -3.27% -2.65 290603 81.12 78.22 81.31 100 76.16 80.76 100 2.00% 7.22%
Eagle Materials 150.41 -0.53% -0.80 723629 151.60 149.96 153.11 200 143.88 160.00 200 2.78% 49.20%
East West Bancorp 69.69 -3.29% -2.37 709662 72.02 69.39 72.70 500 69.16 71.32 100 -2.86% 42.10%
EastGroup Properties 170.51 1.11% 1.87 169589 168.96 167.48 170.89 100 160.00 175.17 100 2.43% 23.50%
Emcor Group 124.79 -1.52% -1.93 253635 126.68 124.29 126.68 100 110.00 124.79 100 -0.52% 38.55%
Emergent Biosolution 61.79 -2.71% -1.72 809875 63.58 60.57 63.98 100 61.02 61.67 1200 -1.38% -29.12%
Encompass Health 82.74 -1.36% -1.14 495035 83.85 82.32 83.85 1000 76.25 86.50 100 2.36% 1.44%
ENERGIZER HLDG.NEW D 44.34 -0.81% -0.36 340072 44.87 44.16 44.95 200 44.01 45.39 100 -1.11% 5.97%
EnerSys 94.38 -0.55% -0.52 180069 95.53 93.50 95.53 100 92.17 105.36 200 -1.83% 14.25%
Envestnet 78.57 -0.85% -0.67 372132 78.97 78.46 79.61 100 78.14 90.00 300 -0.20% -3.71%
Envista Holdings 43.50 -1.27% -0.56 836396 43.94 43.30 44.06 100 42.33 44.69 100 4.61% 30.63%
EPR Properties 53.68 -0.09% -0.05 389255 53.73 53.15 54.05 100 53.00 54.84 100 0.34% 65.17%
EQT Corp 22.40 -2.69% -0.62 4669275 23.01 22.23 23.24 300 22.35 22.43 3000 7.32% 81.12%
Equitrans Midstream 9.51 -0.52% -0.05 4094666 9.59 9.46 9.70 100 9.47 9.81 6200 5.64% 18.91%
Essent Group 47.47 -0.29% -0.14 414587 47.60 47.17 48.13 200 44.10 49.17 100 0.51% 10.21%
Essential Utilities 48.66 -0.41% -0.20 662729 48.97 48.16 49.05 100 47.54 49.50 100 3.19% 3.32%
Evercore Partners 136.46 -3.88% -5.51 515807 141.20 135.93 141.57 100 134.32 138.09 200 0.51% 29.49%
Exelixis 22.76 -0.96% -0.22 1188622 23.09 22.71 23.34 200 22.22 23.39 100 2.73% 14.50%
F.N.B. Corp. 12.76 -2.07% -0.27 2023443 13.07 12.71 13.12 1000 12.78 13.10 100 -2.18% 37.16%
FactSet Research Sys 328.00 -0.12% -0.40 144345 328.55 325.89 330.50 100 274.18 339.49 100 0.92% -1.23%
Fair Isaac Co. 505.60 0.16% 0.82 196181 504.78 501.48 507.21 100 436.92 544.00 100 2.94% -1.22%
Federated Hermes B 32.18 -1.17% -0.38 676949 32.49 31.90 32.68 100 31.52 33.00 100 -0.18% 12.70%
First American Finan 65.59 -0.64% -0.42 811981 65.94 65.21 66.12 100 64.73 66.52 100 2.42% 27.04%
FIRST FIN. BANKSHS D 50.41 -2.02% -1.04 464534 51.70 50.13 51.89 200 49.00 60.32 200 -0.41% 42.23%
First Horizon 17.94 -1.97% -0.36 4250749 18.25 17.84 18.37 400 17.80 18.10 100 -4.09% 43.42%
First Indust.Realty 53.91 0.54% 0.29 850299 53.65 53.35 53.91 400 45.00 56.34 300 3.31% 27.27%
First Solar 78.61 -1.23% -0.98 1470079 80.00 78.28 80.76 100 78.41 78.63 600 4.80% -20.53%
FirstCash 83.70 0.90% 0.75 112462 82.74 82.74 83.87 200 83.69 83.77 900 1.16% 18.43%
Five Below 189.92 0.11% 0.21 355366 189.91 188.43 191.03 100 184.30 196.15 100 -0.30% 8.42%
Flowers Foods 24.67 0.12% 0.03 715535 24.64 24.50 24.76 100 24.30 24.89 400 -1.95% 9.01%
Flowserve 42.28 -1.63% -0.70 331253 43.01 42.12 43.03 100 41.75 43.26 100 -2.05% 16.64%
Fluor Corp 18.48 -4.30% -0.83 2098678 19.31 18.41 19.43 100 18.41 18.65 1500 -4.26% 20.91%
Foot Locker 61.63 -1.60% -1.00 964977 62.50 61.13 62.72 100 61.45 62.50 500 0.64% 52.40%
Fox Factory Holding 142.61 -1.32% -1.91 163782 145.10 141.93 145.20 100 140.00 156.00 1000 -3.87% 36.71%
FTI Consulting 140.74 -0.18% -0.25 160583 141.24 140.04 141.45 100 139.23 164.47 100 2.31% 26.20%
Fulton Financial Co. 16.62 -1.71% -0.29 662073 16.96 16.48 17.09 100 16.61 17.05 100 -2.31% 32.94%
GATX 95.52 -1.32% -1.28 127148 96.50 95.27 96.56 100 60.00 95.80 100 0.75% 16.98%
Genpact 45.78 -0.26% -0.12 1054352 45.90 45.58 45.92 100 41.30 46.01 100 -0.48% 10.98%
Gentex 33.40 -2.42% -0.83 1229897 34.30 33.24 34.56 100 32.91 36.25 100 -1.72% 0.88%
Glacier Bancorp 56.51 -1.70% -0.98 314900 57.67 56.10 57.96 1100 56.51 56.53 1500 -0.79% 24.95%
Globus Medical 72.42 0.36% 0.26 280270 72.19 71.89 72.91 500 67.40 75.00 300 0.63% 10.64%
Goodyear Tire & Rubb 18.28 -2.51% -0.47 2672878 18.79 18.25 18.86 2100 18.11 18.35 1800 -8.36% 71.86%
Graco 73.67 -0.24% -0.18 346469 73.86 73.06 73.86 400 66.96 76.50 1000 -2.00% 2.07%
GRAHAM HOLDINGS 651.33 -0.82% -5.40 16366 654.38 646.47 657.26 100 542.61 682.84 100 -1.61% 23.13%
Grand Canyon Educati 92.36 -1.27% -1.19 460451 93.92 92.33 94.66 100 83.00 97.36 100 4.53% 0.47%
Greif 61.75 -3.76% -2.41 210815 64.53 61.11 64.61 100 61.08 63.60 1100 6.05% 36.86%
GROCERY OUTLET HO 34.49 1.11% 0.38 601630 34.20 33.85 34.51 200 34.22 34.76 100 1.67% -13.10%
GrubHub 59.89 -1.90% -1.16 39434417 61.28 59.55 61.37 100 60.00 60.21 100 1.33% -17.80%
H & R Block 25.52 -2.56% -0.67 2040909 26.14 25.46 26.23 200 25.53 25.63 600 1.63% 60.91%
Haemonetics Co. 59.84 -0.38% -0.23 849496 60.21 58.46 60.21 100 58.65 59.84 100 9.06% -49.41%
Hain Celestial Group 41.58 -0.14% -0.06 610320 41.48 41.02 41.67 200 40.40 42.00 300 2.51% 3.71%
Halozyme Therapeutic 43.36 1.33% 0.57 857488 43.56 42.89 43.69 100 43.36 44.00 100 8.41% 0.19%
Hancock Whitney 46.34 -2.34% -1.11 247847 47.26 45.87 47.76 1500 46.35 46.37 2600 -3.75% 39.48%
Hanover Insurance Gr 137.81 -1.44% -2.02 219081 139.46 137.79 139.79 100 129.30 139.38 100 -0.70% 17.87%
Harley-Davidson 47.02 -0.80% -0.38 1599863 47.41 46.78 47.71 200 46.70 47.61 700 -1.35% 29.16%
Hawaiian Electric In 44.34 -1.12% -0.50 288407 44.71 44.24 44.84 100 43.55 44.99 500 3.39% 26.70%
Healthcare Realty Tr 32.28 0.40% 0.13 1122200 32.27 32.02 32.36 100 32.00 32.83 100 5.41% 8.61%
Healthcarervices Gro 31.50 0.51% 0.16 294415 31.45 31.27 31.66 100 31.50 31.60 100 3.71% 11.53%
HealthEquity 77.00 -1.92% -1.51 474317 78.91 76.84 79.16 200 68.00 78.00 200 -3.19% 12.62%
Helen of Troy 223.07 -2.10% -4.79 117231 227.22 221.39 228.42 200 223.07 223.21 200 10.29% 2.55%
Herman Miller 48.10 -3.59% -1.79 510756 49.89 48.02 50.33 1400 48.10 48.50 200 0.32% 47.60%
Hexcel Co. 60.69 -1.97% -1.22 769248 61.58 60.55 61.89 100 59.69 62.60 100 2.31% 27.68%
Highwoods Properties 48.62 0.23% 0.11 514359 48.72 48.40 48.87 100 47.99 49.31 100 1.80% 22.68%
Hill-Rom 112.42 -1.18% -1.34 332819 113.65 112.29 113.65 100 111.03 114.05 100 2.31% 16.12%
HollyFrontier Co. 33.82 -2.54% -0.88 3453276 35.08 33.64 35.27 100 33.77 34.30 500 -6.47% 30.83%
HOME BANCSHARES INC 26.11 -1.92% -0.51 602611 26.63 25.92 26.85 300 26.12 26.13 3400 -3.55% 36.65%
HUBBELL INC. DL-,01 183.25 -0.66% -1.22 331187 183.74 182.13 184.02 100 181.86 186.99 100 -3.75% 17.65%
HUDSON PACIFIC PPT.D 30.28 1.88% 0.56 1574157 30.27 29.96 30.32 200 28.75 33.88 400 1.33% 23.73%
IAA INC. DL-,01 53.85 -0.09% -0.05 634280 53.91 53.46 53.96 100 52.79 54.97 100 -4.38% -17.05%
ICU Medical 205.28 0.19% 0.38 102436 205.65 203.40 206.30 200 205.28 205.47 100 -0.44% -4.47%
Idacorp 100.85 -0.04% -0.04 204834 101.20 100.20 101.28 100 97.23 102.13 200 2.38% 5.06%
II-VI 72.84 3.91% 2.74 1314386 70.08 69.94 72.87 100 70.37 73.00 100 1.23% -7.71%
INGEVITY CORP. DL-,0 80.74 -3.43% -2.87 255416 83.19 80.67 83.25 100 79.09 82.75 100 -2.44% 10.41%
Ingredion 94.28 -0.31% -0.29 401930 94.38 93.71 94.66 1500 93.65 101.00 100 -1.86% 20.21%
Insperity 92.81 0.80% 0.74 162821 92.48 92.00 92.92 100 90.28 95.40 100 1.68% 13.08%
Integra Lifescience. 69.60 -1.16% -0.82 191936 70.45 69.36 70.84 800 69.60 69.65 200 4.23% 8.47%
Interactive Brokers 64.53 -1.44% -0.94 738489 66.14 64.33 66.14 100 64.35 64.75 1000 -4.05% 7.47%
International Bancsh 45.36 -1.75% -0.81 344479 46.15 45.09 47.00 2700 45.36 45.44 1000 0.02% 23.32%
Iridium Communicatio 39.80 1.89% 0.74 556084 39.19 38.85 39.83 4800 39.09 40.00 200 4.92% -0.67%
ITT Inc. 91.56 -1.72% -1.60 378539 93.11 91.12 93.37 100 88.26 94.81 100 -1.28% 20.96%
j2 Global 129.02 -0.05% -0.06 347966 129.44 127.57 129.44 200 128.95 129.02 500 1.38% 32.13%
Jabil Circuit 57.44 -0.78% -0.45 1372234 58.15 57.30 58.52 500 57.30 58.32 800 0.14% 36.12%
Jack in the Box 118.46 -0.56% -0.67 212104 119.78 118.04 120.79 300 118.46 118.52 100 4.32% 28.37%
Jazz Pharmaceuticals 186.42 0.13% 0.25 773124 186.94 185.08 187.65 100 185.50 205.55 100 7.26% 12.80%
JBG SMITH PPTYS DL - 34.80 -0.46% -0.16 334345 34.93 34.68 34.98 100 30.60 41.59 200 3.19% 11.80%
Jefferies Financial 31.40 -2.09% -0.67 1857862 32.24 31.19 32.35 200 31.25 31.92 100 0.12% 30.37%
JETBLUE AIRWAYS 18.33 -1.72% -0.32 5630567 18.62 18.28 18.77 200 18.32 18.34 400 -2.15% 28.27%
Jones Lang Lasalle 207.00 -2.19% -4.63 280074 211.55 206.22 212.23 700 207.25 208.85 100 0.49% 39.52%
Kar Auction Services 17.94 -0.66% -0.12 1646319 18.06 17.77 18.06 100 17.20 18.00 1000 -0.93% -2.96%
KB Home 43.01 -1.83% -0.80 1197888 43.65 42.52 44.30 200 43.01 43.30 1600 -4.76% 30.70%
KBR Inc. 39.62 -0.78% -0.31 1162657 40.00 39.16 40.11 100 39.07 40.23 100 -0.52% 29.45%
KEMPER CORP. DL-,10 72.40 -0.18% -0.13 266945 72.54 72.05 72.66 100 70.05 78.52 100 0.37% -5.77%
Kennametal 36.73 0.08% 0.03 635379 36.74 36.21 36.97 200 35.25 37.50 400 -3.37% 1.27%
Kilroy Realty Co. 73.74 0.55% 0.40 1198472 73.42 73.08 73.84 100 73.90 77.00 100 2.03% 28.47%
Kinsale Capital Grou 162.97 -0.30% -0.49 81603 163.88 161.58 165.13 200 162.97 163.09 100 1.54% -18.32%
Kirby Co. 65.50 -2.06% -1.38 242016 66.95 65.11 67.05 100 54.11 76.41 100 -1.79% 29.04%
Knight-Swift Transpo 46.44 -0.58% -0.27 1095351 46.60 46.03 46.68 200 46.00 47.39 100 -1.04% 11.69%
Kohl's Corp 53.08 -3.21% -1.76 3415062 54.94 52.91 55.13 100 53.13 53.50 900 -2.32% 30.45%
LAMAR ADVERTISING A 106.28 -0.97% -1.04 257728 106.74 105.62 107.44 300 85.25 106.28 200 4.09% 28.96%
Lancaster Colony Co. 196.27 -0.43% -0.84 57639 196.31 194.30 196.60 400 195.95 196.27 200 2.24% 7.28%
Landstar Systems 159.80 -0.65% -1.05 290647 161.68 159.11 161.73 800 159.81 159.80 100 0.04% 19.45%
Lattice Semiconducto 53.17 3.42% 1.76 652006 51.43 51.37 53.41 100 52.67 53.88 1000 -3.27% 12.20%
Lear Corp 187.38 -2.71% -5.22 313889 191.27 186.15 191.27 100 185.54 195.08 100 -4.38% 21.11%
LendingTree 219.18 3.19% 6.78 208672 213.53 213.14 221.42 200 212.40 230.00 100 6.72% -22.42%
Lennox International 333.61 -1.56% -5.28 268448 337.87 331.93 338.50 100 332.25 414.02 100 -0.75% 23.70%
LHC Group 204.61 0.18% 0.36 137706 203.58 201.10 207.12 500 204.61 204.78 200 2.64% -4.25%
Life Storage, Inc 107.89 0.39% 0.42 420934 107.47 106.80 107.90 200 95.00 110.92 100 4.04% 35.02%
Ligand Pharmaceutica 123.06 -0.46% -0.57 218604 123.93 120.05 125.64 200 123.06 123.23 500 7.14% 24.31%
Lincoln Electric 126.61 -1.77% -2.28 224589 128.71 126.00 128.71 1700 126.61 126.77 400 -1.44% 10.87%
Lithia Motors 330.93 -0.92% -3.06 351973 333.33 328.64 336.17 100 326.01 337.00 100 -1.05% 14.12%
Littelfuse 260.25 -0.16% -0.41 63833 260.45 254.52 261.35 100 260.25 260.93 100 -0.28% 2.36%
LiveRamp Holdings 42.29 1.29% 0.54 2488659 42.11 41.86 42.78 900 42.15 42.30 100 -14.93% -42.96%
Louisiana-Pacific 58.46 -0.26% -0.15 4284529 58.50 58.06 59.56 100 58.00 58.50 1100 -10.12% 57.68%
Lumentum Holdings 82.18 1.72% 1.39 779185 81.12 80.96 82.70 200 81.81 82.50 500 -1.40% -14.78%
Macerich 17.43 -1.47% -0.26 3566974 17.71 17.27 18.09 500 17.10 18.00 2000 -1.53% 63.36%
Manhattan Associates 146.13 1.16% 1.68 337078 144.45 143.24 146.34 100 146.12 146.24 100 5.02% 37.34%
ManpowerGroup 123.10 0.09% 0.11 264240 123.46 122.49 124.57 200 88.74 146.30 100 0.23% 36.38%
Marriott Vacations W 171.93 -0.66% -1.14 311425 173.69 170.08 174.17 100 169.10 177.88 100 1.78% 26.13%
Masimo 225.43 1.55% 3.43 358697 221.05 220.69 225.56 200 220.00 229.60 100 5.10% -17.28%
MasTec 114.09 -2.67% -3.13 1727155 117.00 113.07 117.36 100 113.10 114.10 100 -1.87% 71.93%
Mattel 20.33 -3.19% -0.67 1510511 21.16 20.15 21.20 100 20.32 20.78 100 1.55% 20.34%
Maximus 93.58 -0.86% -0.81 239325 94.39 92.81 94.79 100 89.90 93.93 100 3.93% 28.97%
MDU Resources Group 32.87 -1.41% -0.47 654699 33.29 32.67 33.40 100 32.42 33.30 100 -1.36% 26.58%
Medical Properties T 21.97 0.97% 0.21 4430150 21.78 21.78 21.99 700 21.90 22.00 2000 3.13% -0.14%
Medpace Holdings 179.44 2.44% 4.28 153635 175.87 175.87 179.68 200 148.00 196.00 100 3.52% 25.83%
Mercury General Co. 60.27 -0.64% -0.39 197249 60.59 59.79 60.83 500 59.69 61.25 100 0.95% 15.44%
Mercury Systems 67.09 0.16% 0.11 156979 66.73 66.01 67.21 1500 67.09 67.12 300 1.04% -23.94%
MGIC Investment Co. 14.40 -0.62% -0.09 3552028 14.52 14.32 14.68 100 14.40 14.70 300 -1.43% 15.46%
Middleby 165.93 -2.06% -3.49 287068 169.70 165.73 173.07 1100 165.92 166.18 200 -1.01% 31.41%
Minerals Technologie 81.67 -1.65% -1.37 104673 82.64 81.14 82.64 100 67.00 82.27 100 -3.46% 33.68%
MKS Instruments 180.76 1.80% 3.20 269947 177.33 177.20 181.64 100 180.42 180.77 1600 -4.77% 18.02%
Molina Healthcare 243.61 -1.92% -4.78 397226 248.39 239.20 248.39 100 190.00 245.91 100 -0.24% 16.79%
MSA SAFETY 167.68 0.56% 0.94 99613 166.77 165.08 167.89 200 149.57 175.44 100 -2.55% 11.61%
MSC Industrial Direc 91.52 -0.21% -0.19 222917 91.54 90.44 91.99 100 90.28 93.00 100 -1.06% 8.67%
Murphy Oil 23.65 -0.25% -0.06 2132384 23.95 23.48 24.50 6600 23.65 24.07 500 -1.98% 95.95%
Murphy USA 137.00 -0.72% -0.99 172863 137.90 135.86 137.90 100 83.03 150.50 100 0.47% 5.44%
NAT.STORAGE AFFIL.TR 49.72 1.72% 0.84 544725 49.01 49.00 49.72 100 48.61 50.77 100 4.56% 36.72%
National Fuel Gas 54.31 -1.58% -0.87 402864 55.00 53.72 55.03 100 53.48 55.30 100 2.91% 34.16%
National Instruments 42.62 0.88% 0.37 689019 42.39 42.24 42.75 100 41.94 43.12 200 2.65% -3.85%
National Retail Prop 49.94 0.36% 0.18 851320 49.72 49.63 49.97 200 49.30 50.25 1100 2.36% 22.04%
Navient 19.16 -1.29% -0.25 1405492 19.42 19.09 19.49 1000 19.03 19.88 100 1.27% 95.11%
NCR Corp. 46.21 -2.94% -1.40 983369 47.74 46.06 47.74 100 44.76 47.85 100 0.76% 26.72%
Nektar Therapeutics 17.68 0.40% 0.07 831463 17.72 17.57 18.13 200 17.50 18.07 200 2.80% 3.59%
Neogen Co. 45.37 -0.33% -0.15 380535 45.49 45.23 46.00 100 44.42 46.31 100 0.62% 14.80%
Netscout Systems 30.66 -0.68% -0.21 229700 31.05 30.42 31.05 100 30.02 32.13 100 2.56% 12.58%
Neurocrine Bioscienc 99.62 1.02% 1.01 460815 99.08 98.72 100.84 100 97.02 101.86 100 4.47% 2.88%
New Jersey Resources 43.57 -1.31% -0.58 338153 44.15 43.36 44.41 100 42.73 44.10 100 1.10% 24.19%
New York Community B 11.60 -1.02% -0.12 4064567 11.71 11.51 11.79 200 11.60 11.64 2000 -2.41% 11.09%
New York Times 'A' 40.70 -1.83% -0.76 2693084 41.37 40.52 41.56 100 40.10 41.70 200 -0.84% -19.92%
NewMarket Co. 330.68 -1.16% -3.88 30423 337.56 329.20 337.96 100 320.90 405.00 100 -1.22% -16.98%
Nordson Co. 221.29 -0.50% -1.11 161760 221.85 220.94 222.91 100 216.83 225.77 100 -0.79% 10.67%
Nordstrom 34.26 -2.86% -1.01 2123719 35.30 34.05 35.47 300 34.25 34.35 100 -0.72% 9.77%
NorthWestern Co. 64.25 -0.37% -0.24 190917 64.69 64.02 64.95 100 62.95 64.80 200 2.31% 11.66%
Nu Skin Enterprises 59.11 -3.40% -2.08 473859 61.33 58.76 61.33 100 58.97 60.70 100 0.34% 12.01%
Nuvasive 65.40 0.23% 0.15 418461 65.46 64.45 65.58 100 64.26 66.55 100 -0.23% 15.84%
NVENT ELECTRIC PLC D 31.66 -0.50% -0.16 660398 31.82 31.45 31.95 100 31.59 32.72 100 -2.09% 36.63%
OGE Energy Co. 35.26 -0.54% -0.19 1432395 35.35 35.10 35.45 300 35.25 35.76 100 3.26% 11.27%
Old Republic Intl Co 26.13 -0.99% -0.26 1155817 26.32 26.08 26.36 100 26.10 26.98 400 0.15% 32.57%
Olin Corp 47.94 -1.80% -0.88 1467370 49.96 47.83 50.20 300 47.94 48.05 200 -2.38% 98.78%
Ollie's Bargain Outl 89.32 2.17% 1.90 1006719 87.77 87.73 90.26 3400 89.31 89.43 2200 4.06% 6.91%
Omega Healthcare Inv 37.79 0.13% 0.05 2147119 37.98 37.58 38.06 1000 37.77 38.20 100 1.56% 3.91%
One Gas 77.22 -0.39% -0.30 172656 77.50 77.00 77.68 100 75.41 77.90 300 3.07% 0.98%
Oshkosh 127.67 -1.13% -1.46 496930 128.50 126.83 129.21 400 125.01 130.00 400 -1.76% 50.03%
Owens Corning 96.81 -2.84% -2.83 1204692 99.50 96.21 99.97 100 95.40 97.73 200 -5.10% 31.52%
PacWest Bancorp. 42.32 -3.09% -1.35 719951 43.55 42.01 44.08 1100 36.25 46.95 200 -3.70% 71.93%
Papa John's Internat 101.83 -0.73% -0.75 208849 102.68 101.50 103.08 1000 101.84 101.92 600 8.26% 20.90%
PARK HOTELS+RESORTS 21.54 0.00% 0.00 2100658 21.70 21.24 21.95 100 21.34 21.51 100 4.97% 25.60%
Patterson Companies 35.40 -3.36% -1.23 819039 36.44 34.72 36.44 1000 35.41 35.42 3500 6.33% 23.62%
Paylocity Co. 178.61 1.26% 2.23 255390 177.03 176.58 179.71 200 176.62 181.00 2500 5.93% -14.34%
Pebblebrook Hotel Tr 24.38 0.41% 0.10 1103363 24.56 24.12 24.81 100 23.29 24.90 5000 5.98% 29.15%
Penumbra Inc 277.42 -4.27% -12.36 370695 291.10 276.87 291.10 100 277.28 294.89 100 7.47% 65.59%
Physicians Realty Tr 19.54 0.36% 0.07 1593815 19.41 19.36 19.56 200 19.00 19.56 100 6.98% 9.38%
Pilgrims Pride Co. 23.14 0.26% 0.06 288010 23.11 23.02 23.23 7500 23.14 23.16 800 -0.35% 17.70%
Pinnacle Financial P 87.63 -1.63% -1.45 228854 89.12 87.04 89.80 600 87.63 87.70 100 -1.99% 38.32%
PNM Resources 49.00 -0.37% -0.18 767436 49.17 48.97 49.23 1000 48.86 49.98 400 0.43% 1.34%
Polaris Industries 129.56 -1.17% -1.53 1300601 131.15 128.42 132.63 200 127.65 132.94 100 4.41% 37.58%
Post Holdings 113.59 -0.64% -0.73 701741 114.09 112.92 114.40 200 106.35 121.95 200 -1.74% 12.45%
POTLATCHDELTIC CORP. 53.05 -2.71% -1.48 523403 54.42 52.48 54.49 200 52.15 55.25 100 -3.13% 9.02%
PRA Health 168.10 -0.33% -0.56 597906 168.63 167.88 169.36 1100 168.18 172.53 100 -0.95% 34.45%
Primerica 157.91 -2.48% -4.02 175339 161.97 157.17 162.32 100 153.76 158.95 100 -1.48% 20.91%
PROGYNY INC. DL -,00 64.47 0.77% 0.49 852125 64.10 63.17 64.70 100 64.47 64.98 100 1.19% 50.93%
Prosperity Bancshare 74.14 -0.50% -0.37 489227 74.75 73.54 75.16 100 72.80 75.73 100 -2.32% 8.13%
PS Business Parks 158.99 0.28% 0.44 81480 158.62 157.68 159.22 100 154.64 184.70 100 0.88% 20.12%
Qualys 100.96 -1.86% -1.91 495389 102.76 99.90 102.87 100 100.94 100.96 300 2.83% -15.59%
Quidel 115.38 0.53% 0.61 389082 115.03 114.10 118.24 100 115.40 117.11 100 10.28% -36.11%
R1 RCM 22.09 0.14% 0.03 1082166 22.13 21.97 22.41 1100 21.50 22.40 100 2.37% -8.16%
Rayonier 35.49 -2.23% -0.81 752497 36.23 35.20 36.23 100 34.97 35.60 700 -0.93% 23.55%
Regal Beloit 135.42 -1.41% -1.94 141372 137.53 134.56 137.53 100 64.66 136.50 200 -2.99% 11.85%
Reinsurance Group of 123.15 -0.85% -1.05 221490 123.95 122.14 124.21 100 70.00 124.28 100 -3.13% 6.26%
Reliance Steel & Alu 167.35 -3.42% -5.92 374478 172.61 166.20 172.61 100 119.31 176.42 100 1.65% 44.69%
RenaissanceRe 150.03 -0.29% -0.43 244108 150.48 149.22 151.03 300 149.15 152.80 100 0.05% -9.05%
RepliGen 195.14 1.89% 3.62 288312 191.95 191.95 196.24 100 175.34 200.00 200 7.72% -0.06%
REXFORD IND.REALTY D 59.24 -0.03% -0.02 1646459 59.31 58.54 59.35 100 57.01 60.76 100 5.29% 20.67%
RH 675.31 -1.06% -7.21 614396 679.96 667.53 696.36 100 671.60 675.50 100 11.30% 52.51%
RLI CORP. DL 1 103.65 -0.50% -0.52 77392 104.01 103.30 104.37 100 102.56 109.19 100 0.56% -0.48%
Royal Gold 123.11 0.20% 0.25 357742 121.17 120.92 123.67 600 123.11 123.20 1400 0.61% 15.51%
RPM International 90.96 -1.06% -0.97 474956 91.51 90.43 91.78 100 86.92 100.00 100 -2.24% 0.20%
Ryder System 76.26 -3.98% -3.16 734069 79.42 76.03 79.42 100 76.01 76.50 100 -1.48% 28.59%
Sabra Health Care RE 18.25 1.11% 0.20 1640104 18.10 18.07 18.29 300 18.27 18.30 5700 2.91% 3.91%
Sabre 13.86 -3.68% -0.53 5167718 14.50 13.84 14.55 400 13.90 13.97 100 3.53% 19.72%
SailPoint Technologi 47.49 1.56% 0.73 759815 46.95 46.80 48.07 100 46.07 49.11 100 9.43% -12.17%
Sanderson Farms 166.11 -0.20% -0.34 99253 166.29 164.22 166.29 300 165.95 166.11 200 2.71% 25.91%
Science Applications 93.83 -0.12% -0.11 289044 94.00 93.40 94.66 100 86.60 100.00 400 0.11% -0.74%
Scientific Games 74.69 -1.40% -1.06 737707 75.57 74.17 76.32 100 71.04 79.00 200 2.94% 82.57%
Scotts Miracle Gro A 193.59 0.65% 1.25 618773 192.27 189.46 194.33 100 190.10 195.00 400 -4.47% -3.41%
SEI Investment 62.35 -0.49% -0.31 442176 62.65 62.24 62.70 300 54.63 65.00 300 -2.78% 9.03%
Selective Insurance 76.48 -0.82% -0.63 167210 75.69 75.55 77.00 500 76.48 76.54 1100 1.11% 15.12%
Semtech Co. 67.06 1.15% 0.76 496777 66.50 66.00 67.11 1000 67.07 67.12 2800 -1.43% -8.03%
Sensient Technologie 88.64 -0.33% -0.29 214467 89.15 88.24 89.15 100 87.93 90.63 100 0.01% 20.55%
Service Corporation 53.94 -1.57% -0.86 603422 54.81 53.73 54.91 100 53.03 54.84 100 2.45% 9.86%
Service Properties T 13.77 -1.43% -0.20 1232379 14.10 13.57 14.25 100 13.56 14.10 300 12.12% 21.58%
Signature Bank 241.60 -2.71% -6.73 488291 247.49 239.39 250.87 100 237.00 275.00 600 -0.82% 83.55%
Silgan 42.09 -1.13% -0.48 348437 42.63 41.87 42.82 200 41.04 45.00 300 0.57% 14.81%
Silicon Laboratories 142.36 2.50% 3.47 361585 139.05 137.45 142.50 200 87.80 144.00 100 2.74% 9.07%
Simpson Manufacturin 110.09 -0.90% -1.00 187417 111.27 109.27 111.52 200 59.77 111.37 100 0.67% 18.88%
Six Flags Entertainm 43.67 0.92% 0.40 1331306 43.06 42.56 44.27 100 43.43 44.16 100 -5.79% 26.89%
Skechers U. 48.96 -2.00% -1.00 1167849 50.01 48.54 50.37 100 48.99 49.92 100 7.70% 39.01%
SL Green Realty 83.32 0.81% 0.67 480657 83.08 82.63 83.61 100 82.01 85.08 100 2.50% 35.88%
SLM CORPORATION 19.88 -3.21% -0.66 2440428 20.54 19.84 20.55 300 19.88 20.30 100 -1.24% 60.45%
SolarEdge Tech 242.87 -0.12% -0.30 650167 244.93 240.94 248.23 100 235.00 245.00 500 0.55% -23.80%
Sonoco Products 66.85 -0.80% -0.54 261343 67.27 66.59 67.49 100 13.01 69.49 400 -0.04% 13.74%
Southwest Gas 66.78 -1.32% -0.89 247247 67.96 66.62 68.20 400 66.00 68.34 100 1.79% 11.39%
Spire Inc 75.40 -0.38% -0.29 191602 75.74 75.07 75.97 100 71.85 79.89 100 5.02% 18.19%
Spirit Realty Capita 50.40 -0.94% -0.48 1006709 50.87 50.38 51.14 100 49.57 51.32 100 2.83% 26.66%
Sprouts Farmers Mark 28.75 -0.86% -0.25 1941826 29.07 28.48 29.15 200 28.37 29.00 100 5.15% 44.28%
STAAR Surgical 146.90 -0.07% -0.11 311332 146.55 145.29 149.88 300 146.89 147.08 100 7.03% 85.57%
Steel Dynamics 63.13 -2.89% -1.88 2109783 64.70 62.91 64.81 100 62.28 65.20 100 -1.65% 71.22%
Stericycle 73.51 -1.13% -0.84 238941 74.35 73.21 74.73 1400 73.50 73.58 400 -4.15% 7.24%
Sterling Bancorp 25.18 -3.23% -0.84 2291273 25.89 25.05 26.31 100 24.98 25.98 700 -0.61% 44.72%
Stifel Financial Co. 64.85 -0.83% -0.54 983799 65.40 64.16 65.40 100 55.00 65.12 100 -2.59% 29.59%
STORE Capital 36.22 0.64% 0.23 1363687 36.03 36.02 36.35 100 35.99 36.25 100 0.06% 5.92%
Strategic Strayer Ed 78.34 -1.38% -1.10 238248 79.59 77.79 79.59 800 78.34 78.45 1300 8.93% -16.67%
Sunrun 46.15 2.65% 1.19 4453390 45.39 44.74 46.20 100 45.82 46.10 1700 6.26% -35.20%
Synaptics 145.48 3.02% 4.26 591510 141.97 141.97 148.00 1000 133.90 149.22 200 3.11% 46.49%
SYNEOS HEALTH A DL-, 83.47 -0.30% -0.25 572441 83.99 83.29 84.26 200 79.20 89.49 300 0.56% 22.88%
Synnex Co. 128.59 -0.69% -0.89 362402 129.49 128.11 130.55 100 125.82 131.19 100 1.31% 58.99%
Synovus Financial Co 46.89 -1.86% -0.89 631751 47.76 46.60 48.15 100 45.89 47.50 3000 -2.73% 47.61%
Targa Resources Co. 47.07 0.30% 0.14 2161278 47.36 46.56 48.16 100 45.44 48.50 2700 1.45% 77.90%
Taylor Morrison Home 27.35 -1.87% -0.52 1621113 27.76 27.15 28.07 100 27.12 27.55 300 -6.19% 8.65%
Tegna Inc 18.79 -1.88% -0.36 859275 19.16 18.75 19.21 2000 18.71 19.24 500 0.31% 37.28%
Telephone & Data Sys 24.45 -6.41% -1.68 1441902 25.78 24.39 25.85 100 24.30 24.45 100 0.42% 41.63%
Tempur Sealy Interna 38.82 -1.67% -0.66 1612469 39.52 38.59 39.60 1200 38.50 39.40 100 2.39% 46.22%
Tenet Healthcare 67.50 -1.86% -1.28 836510 68.80 67.01 68.80 100 66.50 68.47 200 1.55% 72.25%
Teradata 47.05 -1.47% -0.70 667344 47.80 46.65 48.00 300 46.50 48.55 200 -6.14% 109.39%
Terex Co. 46.76 -2.89% -1.39 610156 47.92 46.31 48.49 100 45.36 48.10 100 -8.74% 38.01%
Tetra Tech 123.57 -1.25% -1.57 343140 125.63 122.33 125.69 400 123.43 123.58 200 4.84% 8.08%
Texas Capital Bancsh 66.01 -3.08% -2.10 439105 68.54 65.74 68.95 200 65.01 69.58 100 -2.15% 14.47%
Texas Roadhouse 97.44 -1.20% -1.18 456816 98.57 96.53 99.05 300 96.55 99.00 100 0.92% 26.18%
Thor Industries 108.45 -4.95% -5.65 1554071 113.42 108.02 113.89 100 108.47 108.74 2000 -2.96% 22.70%
Timken 82.87 -2.21% -1.87 463854 84.49 82.13 84.49 1000 75.21 87.57 300 -4.59% 9.54%
Toll Brothers 57.76 -2.33% -1.38 2134994 59.02 57.57 59.52 300 57.70 58.12 200 -6.54% 36.05%
Tootsie Roll Industr 34.38 -0.95% -0.33 263162 34.89 34.29 34.94 400 34.40 34.55 100 4.02% 15.76%
TOPBUILD CORP. DL -, 187.69 -2.78% -5.37 325453 193.71 186.94 195.62 100 183.50 191.93 100 -1.31% 4.88%
Toro Co. 105.26 -0.31% -0.33 531985 105.42 103.87 105.93 100 105.18 107.67 100 0.31% 11.33%
Travel + Leisure 62.44 -1.89% -1.20 457388 63.77 62.10 64.14 100 61.70 64.03 100 -0.48% 42.53%
TreeHouse Foods 47.88 -2.35% -1.15 467416 48.91 47.63 48.91 100 47.34 49.55 100 -3.70% 12.69%
Trex Co. 100.04 -0.42% -0.42 839377 100.91 99.62 100.94 200 98.50 101.00 200 3.88% 20.00%
TRI Pointe Homes 21.77 -1.54% -0.34 1240256 22.01 21.40 22.26 100 21.13 22.00 100 -5.59% 28.17%
Trinity Industries 29.16 -2.08% -0.62 524622 29.79 29.04 29.93 200 25.64 29.16 400 4.75% 12.85%
Tripadvisor 40.66 -5.49% -2.36 2965551 42.78 40.64 42.80 300 40.66 41.06 200 4.27% 49.48%
TRUSTMARK CORP. 32.26 -2.18% -0.72 190255 33.00 32.00 33.11 300 32.26 32.28 400 -1.46% 20.76%
UGI Corp 47.05 -0.75% -0.36 597302 47.59 46.89 47.86 100 46.42 47.68 100 2.51% 36.58%
UMB Financial Co. 92.79 -1.38% -1.30 177272 94.55 92.09 94.82 300 92.78 92.84 100 -3.14% 36.38%
Umpqua Hldgs. 18.69 -1.01% -0.19 1046531 18.91 18.52 19.03 1000 18.69 19.30 1700 -1.72% 24.70%
United Bankshares 37.61 -0.71% -0.27 535649 38.00 37.35 38.29 600 37.61 37.64 3800 -3.44% 16.91%
United States Steel 26.75 -6.66% -1.91 25960057 28.50 26.64 28.54 700 26.70 26.71 1900 4.33% 59.51%
United Therapeutics 179.65 0.30% 0.53 335154 179.42 179.09 181.90 1000 179.64 179.83 200 1.80% 18.01%
UNIVAR SOLUT.DL-0000 27.31 -0.91% -0.25 584544 27.50 27.18 27.61 300 25.26 27.60 100 -0.86% 44.98%
Universal Display Co 215.05 -2.93% -6.50 419918 222.58 214.44 223.64 100 214.50 224.40 200 3.08% -3.50%
URBAN EDGE PROPERT.D 20.08 -0.20% -0.04 422217 20.11 19.80 20.23 100 16.23 23.08 300 3.52% 56.65%
Urban Outfitters 38.54 -0.26% -0.10 1207335 38.64 38.01 39.10 100 38.45 39.30 200 3.87% 50.94%
- - - - - - - - - - - 0.00% 0.00%
Valley National Banc 13.75 -1.36% -0.19 1767990 14.00 13.66 14.07 300 13.22 13.99 16600 -1.54% 44.10%
Valmont Industries 233.98 -0.86% -2.02 109228 236.05 232.76 236.16 100 216.53 236.26 100 -6.61% 34.91%
VALVOLINE INC. DL-,0 33.89 -1.63% -0.56 1066901 34.49 33.79 34.65 4100 33.00 35.30 300 2.04% 48.88%
ViaSat 50.15 -2.73% -1.41 463942 51.57 50.00 51.70 100 48.05 53.95 100 -5.84% 57.92%
Vishay Intertechnolo 23.06 -0.65% -0.15 751244 23.26 22.98 23.35 100 22.90 23.06 100 -3.01% 12.07%
Visteon Co. 125.50 -1.23% -1.56 108638 127.70 123.90 127.70 400 125.50 125.53 200 -3.30% 1.23%
VONTIER CORP. DL -,0 33.76 -3.13% -1.09 1128901 34.88 33.71 34.97 100 33.18 34.25 100 1.43% 4.34%
Washington Federal 32.54 -1.54% -0.51 379191 33.08 32.25 33.44 200 31.51 34.00 300 -1.61% 28.40%
Watsco 285.66 -0.02% -0.06 148377 285.15 283.76 286.93 100 243.40 332.44 100 -0.88% 26.12%
Webster Financial Co 55.49 -2.82% -1.61 1123356 57.30 55.15 57.55 100 55.40 59.00 200 0.83% 35.47%
Weingarten Realty In 33.24 -1.69% -0.57 630907 33.89 33.07 34.06 100 32.78 33.82 100 -1.66% 53.39%
Wendy's 24.38 0.99% 0.24 5589320 24.58 24.18 24.89 5000 24.33 24.39 1700 5.60% 10.13%
Werner Enterprises 44.69 -1.41% -0.64 408708 45.55 44.52 45.61 2400 44.70 44.73 100 -0.94% 15.58%
Wex 201.85 -1.86% -3.82 276079 205.81 201.33 206.90 200 180.00 230.00 100 0.81% 1.05%
WILEY(JOHN)+SONS A D 56.17 -9.46% -5.87 1520461 61.34 55.71 62.03 100 56.17 56.30 600 -5.18% 35.87%
Williams-Sonoma 165.24 -2.66% -4.51 877987 168.50 163.12 168.63 200 162.41 165.99 100 -2.72% 62.25%
WINGSTOP INC. DL-,01 150.97 0.97% 1.45 233697 150.44 150.01 152.14 100 150.97 151.13 400 8.51% 12.80%
Wintrust Financial C 78.81 -2.44% -1.97 361279 81.02 78.35 81.06 600 78.77 78.86 1500 -0.57% 32.23%
Woodward 121.47 -1.40% -1.72 239423 122.99 120.34 123.37 100 121.43 121.47 1000 -2.97% 1.37%
World Fuelrvices Co. 33.79 -2.09% -0.72 304799 34.43 33.66 34.89 2000 31.50 38.00 800 0.27% 8.44%
World Wrestling Ente 63.44 1.62% 1.01 844262 62.36 61.83 64.28 100 61.38 65.39 100 10.07% 30.18%
Worthington Industri 62.74 -2.83% -1.83 214389 64.23 62.66 64.63 200 46.72 65.00 1000 -5.41% 22.20%
WW International 37.48 -3.10% -1.20 494461 38.47 36.95 38.56 300 36.97 37.55 1000 -3.25% 58.52%
Wyndham Hotels & Res 74.55 -1.19% -0.90 666561 75.55 73.96 76.02 100 73.37 75.79 100 -0.30% 26.93%
Xerox Holdings 24.41 -3.40% -0.86 2530394 25.31 24.34 25.43 300 24.48 24.99 400 4.46% 8.97%
XPO Logistics 148.45 -0.75% -1.12 1140722 149.69 147.11 151.20 100 146.88 149.85 100 5.43% 25.48%
Yelp 40.57 -0.37% -0.15 303200 40.89 40.30 41.14 100 39.32 41.15 200 4.41% 24.64%
Yeti Holdings 94.46 -0.54% -0.51 1109699 95.30 93.80 95.75 100 93.50 95.90 100 9.53% 38.70%