21.10.2021 16:06:25
S+P MIDCAP 400 PR
2791.31
USD
7.1100
0.26%
21.10.2021 15:51
 
Chart
Kursdaten
Kurs 2791.31 Eröffnung 2784.20
Diff. absolut 7.11 Tages-Hoch 2791.31
Diff. % 0.26 % Tages-Tief 2781.47
Volumen - Umsatz -
Schlusskurs vom 21.10.2021 2784.20 Volatilität in % -
Börse Letzter Handel 21.10.2021 / 15:51
Währung USD Aktualisierungsstand 21.10.2021 / 16:06
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.70% 2789.7 2252.3
1 Woche 3.11% 2789.7 2700.3
1 Monat 5.64% 2789.7 2617.4
3 Monate 5.38% 2789.7 2602.3
6 Monate 11.52% 2789.7 2550.6
1 Jahr 40.31% 2789.7 1876.8
3 Jahre 48.72% 2789.7 39.1
25.49
26.51
11.81
1.13
20.7
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.49,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"8318990"},"2020":{"performance":11.81,"chartHeight":21.435133279439,"year":2020,"ID_NOTATION":"8318990"},"2021":{"performance":20.7,"chartHeight":24.384614750767,"year":2021,"ID_NOTATION":"8318990"}}
{"2019":{"performance":26.51,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1012181456756,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.24,"chartHeight":21.623094246379,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.29294667031,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.44,"chartHeight":23.483944280264,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.109229456291,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.587638030168,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":16.35,"chartHeight":23.144743357012,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.797092999716,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.667545478004,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":4.61,"chartHeight":16.490912823719,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.292402438048,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.15,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 21.10.2021 16:06:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 29.79 1.99% 0.58 5787 29.33 29.21 29.83 100 29.71 29.81 100 8.83% 54.06%
Acadia Healthcare 57.04 -0.26% -0.15 21630 57.41 57.00 58.05 200 56.96 57.11 100 3.70% 13.79%
ACI Worldwide 31.26 0.03% 0.01 6173 31.13 31.10 31.28 100 31.21 31.28 200 3.89% -18.68%
Acuity Brands 207.72 1.13% 2.32 25596 204.88 204.88 209.96 100 207.47 208.18 200 -0.41% 69.63%
Adient 45.16 1.86% 0.82 15895 44.34 44.30 45.16 200 45.10 45.21 200 1.00% 27.49%
Adtalem Global Educa 35.82 0.06% 0.02 7480 35.78 35.58 35.89 400 35.81 35.94 100 0.53% 5.45%
Aecom Technology Co. 65.78 0.84% 0.55 18992 65.29 65.20 65.78 100 65.73 65.81 300 3.79% 31.04%
Affiliated Managers 163.91 -0.16% -0.26 1917 163.89 163.34 163.91 200 163.89 164.73 100 8.06% 61.43%
AGCO Co. 131.26 0.11% 0.14 15020 131.00 130.80 131.69 200 131.00 131.39 100 4.66% 27.19%
Alleghany Co. 667.06 0.19% 1.26 3923 667.06 666.86 668.36 200 667.01 669.97 100 3.55% 10.29%
Allete 62.11 -0.08% -0.05 6472 62.13 61.93 62.15 400 62.06 62.29 100 1.29% 0.36%
Alliance Data System 101.69 -0.26% -0.27 11965 101.80 100.99 102.30 100 101.69 102.02 100 5.67% 37.60%
Amedisys 162.03 0.37% 0.60 6961 161.52 160.42 162.31 200 161.02 162.28 200 7.21% -44.97%
Amer. Eagle Outfitte 25.45 1.76% 0.44 262265 25.14 25.12 25.54 100 25.44 25.45 100 3.60% 24.61%
American Campus Comm 51.51 -0.19% -0.10 4539 51.62 51.41 51.65 200 51.51 51.57 100 0.47% 20.67%
American Financial G 137.23 0.79% 1.07 5867 136.60 136.60 137.93 100 137.21 137.65 300 2.30% 55.40%
Amkor Technology 23.07 -0.02% -0.01 75904 22.96 22.77 23.10 100 23.05 23.07 100 3.50% 52.98%
APARTM.INC.REIT DL-, 50.90 -0.20% -0.10 11647 50.78 50.78 50.98 300 50.82 51.01 200 0.67% 32.78%
AptarGroup 128.25 0.07% 0.09 4811 128.04 127.30 128.78 200 128.26 128.66 200 0.60% -6.38%
Aptiv 169.98 0.59% 1.00 126265 169.22 168.37 170.27 100 169.96 170.26 200 2.49% 29.70%
Arrow Electronics 119.27 0.05% 0.06 7224 118.60 118.60 119.38 100 119.00 119.31 100 4.35% 22.52%
Arrowhead Pharmaceut 66.74 -0.01% -0.01 10837 66.90 66.72 67.17 100 66.73 66.90 100 5.33% -13.01%
- - - - - - - - - - - 0.00% 0.00%
ASGN INC. 118.14 0.25% 0.29 615 117.49 117.49 118.14 300 117.60 118.25 100 0.14% 41.09%
Ashland LLC 97.02 0.12% 0.12 14875 96.76 96.40 97.15 400 96.88 97.14 100 2.31% 22.35%
Aspen Technology 161.57 -0.20% -0.32 10005 161.42 160.74 162.04 100 161.58 162.04 100 -2.48% 24.29%
Associated Banc-Corp 22.89 -0.04% -0.01 78494 22.82 22.74 22.92 100 22.89 22.90 700 6.36% 34.31%
Autonation 130.78 11.82% 13.82 814285 127.65 126.15 130.95 300 130.76 130.89 300 2.26% 67.59%
Avient 52.24 -0.13% -0.07 13629 52.25 52.05 52.35 100 52.21 52.35 100 8.73% 29.87%
Avis Budget Group 164.74 2.77% 4.43 94792 160.99 160.30 165.55 200 164.59 164.89 100 6.97% 329.76%
Avnet 37.78 -0.61% -0.23 17242 37.82 37.73 37.88 300 37.73 37.78 400 3.82% 8.26%
Axon Enterprise 181.12 1.16% 2.08 13854 179.33 179.33 181.49 100 181.00 181.23 200 1.38% 46.13%
BancorpSouth 31.13 -0.10% -0.03 28065 31.16 31.01 31.17 200 31.13 31.16 300 1.90% 13.56%
Bank of Hawaii Co. 86.18 0.27% 0.23 2293 86.08 86.07 86.18 200 86.18 86.37 100 5.21% 12.18%
Bank OZK 45.55 -0.30% -0.14 18294 45.80 45.31 45.80 100 45.55 45.62 300 5.33% 46.11%
Belden 60.44 -0.05% -0.03 5102 60.16 60.02 60.44 300 60.48 60.82 100 0.03% 44.32%
BJ'S WHOLESALE C.H.D 59.30 1.56% 0.91 27594 58.71 58.70 59.30 100 59.26 59.34 100 2.55% 56.63%
Black Hills 65.13 -0.18% -0.12 2693 65.26 65.13 65.34 100 65.09 65.25 100 1.71% 6.18%
Blackbaud 74.51 1.31% 0.96 10641 73.41 73.15 74.51 100 74.07 74.38 300 1.98% 27.78%
Boston Beer Company 508.97 -0.50% -2.55 19381 512.50 508.00 512.50 100 508.16 510.48 100 -2.48% -48.55%
Boyd Gaming Co. 66.89 0.87% 0.58 36256 66.18 66.18 66.94 200 66.80 66.98 300 -0.96% 54.50%
Brighthouse Financia 52.15 0.59% 0.30 34226 51.59 51.31 52.29 200 52.10 52.19 200 5.60% 43.18%
Brinks 61.64 0.51% 0.31 14021 61.30 61.12 61.64 100 61.55 61.77 300 -1.16% -14.82%
Brixmor Property Gro 23.82 -0.44% -0.10 85519 23.84 23.73 23.84 1200 23.82 23.83 200 1.57% 44.59%
Brooks Automation 105.72 -0.64% -0.68 12432 105.18 105.18 106.30 100 105.48 105.72 100 7.83% 56.82%
Brunswick Co. 97.91 0.19% 0.19 18980 97.68 97.51 98.31 100 97.81 98.07 100 -1.00% 28.17%
Builders FirstSource 58.16 -0.22% -0.13 44717 57.86 57.74 58.37 300 58.17 58.21 300 3.31% 42.83%
CABLE ONE DL-,01 1770.11 -0.49% -8.73 656 1766.60 1766.60 1770.11 100 1766.61 1789.28 100 2.56% -20.15%
Cabot Co. 53.45 -0.72% -0.39 2415 53.55 53.26 53.59 400 53.50 53.67 200 4.52% 19.94%
CACI International ' 282.20 -0.06% -0.17 2684 282.07 282.07 282.22 100 280.84 281.96 100 1.72% 13.25%
Caesars Entertainmen 114.05 0.46% 0.52 71446 112.33 112.33 114.18 100 113.99 114.16 100 -1.24% 52.86%
Callaway Golf 27.91 1.38% 0.38 40239 27.58 27.54 27.93 300 27.89 27.95 300 0.84% 14.66%
Camden Property Trus 157.94 -0.02% -0.03 4828 157.74 157.65 158.05 100 157.95 158.23 100 0.78% 58.10%
Capri Holdings 52.95 2.30% 1.19 57908 52.12 52.07 52.95 400 52.92 53.00 700 -0.31% 23.24%
Carlisle Cos. 216.38 -0.79% -1.72 3441 217.99 216.38 218.00 100 216.39 217.04 200 5.06% 39.65%
Carters 100.49 0.79% 0.79 19953 99.72 99.56 100.79 400 100.53 100.78 100 5.01% 5.98%
Caseys General Store 191.10 0.38% 0.72 2136 190.70 190.70 191.22 100 191.17 191.66 100 2.20% 6.58%
Cathay General Banco 42.69 0.16% 0.07 4539 42.69 42.51 42.69 300 42.62 42.73 200 3.55% 32.40%
CDK Global Inc 44.16 -0.16% -0.07 38811 43.94 43.94 44.31 200 44.15 44.20 100 -0.02% -14.66%
CERENCE INC. DL-,001 94.24 0.34% 0.32 10040 93.34 93.34 94.60 200 93.78 94.32 100 2.66% -6.53%
ChampionX 25.92 -1.22% -0.32 34655 26.10 25.83 26.12 300 25.91 25.98 400 4.04% 71.50%
Chemed Co. 447.29 0.53% 2.35 2627 446.89 445.48 448.01 200 446.13 449.45 100 8.93% -16.46%
- - - - - - - - - - - 0.00% 0.00%
Chemours Co. 30.03 -1.89% -0.58 55913 30.37 30.02 30.38 100 30.02 30.05 300 1.90% 23.48%
Choice Hotels Intern 134.10 0.34% 0.46 4206 134.42 133.67 134.42 200 133.81 134.47 100 -2.53% 25.21%
CHURCHILL DOWNS INC. 255.95 0.21% 0.54 3722 254.44 254.44 257.44 300 256.25 257.54 100 2.02% 31.12%
Ciena Co. 53.26 0.59% 0.31 34597 52.81 52.71 53.27 300 53.24 53.31 200 1.77% 0.19%
Cirrus Logic 80.73 -0.15% -0.12 17999 80.49 80.42 80.81 300 80.51 80.84 100 2.29% -1.64%
CIT Group 52.31 -0.49% -0.26 23490 52.65 52.04 52.65 200 52.23 52.42 100 2.60% 46.43%
Clean Harbors 112.68 0.72% 0.80 4814 112.35 112.24 112.77 200 112.47 112.89 100 4.39% 47.02%
Cleveland-Cliffs 21.50 -0.90% -0.20 3473678 21.24 21.03 21.68 500 21.49 21.50 200 0.93% 48.97%
CMC Materials 129.38 -0.25% -0.32 1041 129.38 129.38 129.38 400 128.16 130.35 100 7.42% -14.28%
CNO Financial Group 25.88 0.39% 0.10 27041 25.70 25.67 25.89 100 25.86 25.88 300 1.34% 15.97%
CNX Resources 14.15 -1.39% -0.20 404799 14.17 14.00 14.24 700 14.15 14.16 100 8.63% 32.87%
Cognex 85.08 0.35% 0.30 10058 84.55 84.55 85.09 300 84.93 85.09 100 5.62% 5.60%
Coherent 252.61 0.02% 0.06 3815 252.75 252.57 253.67 100 252.58 253.41 100 1.02% 68.34%
Colfax Co. 51.13 0.33% 0.17 20236 50.88 50.88 51.22 400 51.09 51.17 200 6.14% 33.26%
Columbia Sportswear 98.03 1.02% 0.99 13676 97.21 96.75 98.06 300 97.76 98.28 100 1.61% 11.06%
Commerce Bancshares 71.98 -0.68% -0.49 10052 72.38 71.93 72.38 100 71.99 72.24 100 4.65% 10.30%
Commercial Metals 31.66 -2.46% -0.80 66589 31.97 31.31 32.19 100 31.58 31.64 300 -0.09% 58.03%
Commvault Systems 76.10 -0.16% -0.12 3523 76.14 75.81 76.32 100 76.14 76.35 100 2.01% 37.66%
Compass Minerals Int 68.11 -2.53% -1.77 29091 69.64 67.51 69.64 100 67.80 68.26 200 -3.59% 13.22%
CONCENTRIX CORP. DL- 182.27 -0.95% -1.75 14406 183.37 182.10 183.50 200 181.88 182.67 200 1.38% 86.70%
CoreSite Realty 145.27 -0.72% -1.05 6506 146.55 145.27 146.55 100 145.44 145.66 100 5.10% 16.79%
Corporate office Pro 28.43 -0.11% -0.03 8934 28.45 28.38 28.51 100 28.44 28.47 200 1.10% 9.13%
Coty 7.75 0.19% 0.01 442384 7.70 7.70 7.80 4600 7.74 7.75 1800 2.52% 10.11%
Cousins Properties 40.63 -0.02% -0.01 6961 40.64 40.33 40.65 100 40.61 40.66 100 3.33% 21.31%
Cracker Barrel Old C 132.38 -0.04% -0.05 30361 132.25 131.58 132.66 100 132.21 132.43 100 -1.22% 1.37%
Crane Co 93.36 -0.55% -0.52 3153 93.88 93.16 93.88 100 93.37 93.76 100 3.85% 20.89%
Crocs 149.04 9.64% 13.11 1959667 152.00 148.13 155.50 100 149.04 149.48 100 2.61% 116.93%
Cullen/Frost Bankers 129.28 -0.02% -0.02 10284 129.16 128.39 129.28 200 129.01 129.61 100 6.66% 48.23%
Curtiss-Wright Co. 131.42 0.08% 0.10 1717 131.24 131.24 132.18 100 131.39 131.68 100 2.04% 12.87%
CyrusOne 81.16 -0.42% -0.34 123618 81.52 80.96 81.62 100 81.12 81.17 300 6.96% 11.41%
Dana Inc. 25.39 1.40% 0.35 46148 25.06 24.85 25.41 300 25.35 25.43 100 3.13% 28.28%
Darling Ingredients 77.44 0.13% 0.10 42883 77.09 76.48 77.44 200 77.35 77.53 100 6.43% 34.08%
Deckers Outdoor Co. 378.47 5.34% 19.20 132872 374.01 370.53 381.19 200 377.35 378.60 200 3.43% 25.28%
Dicks Sporting Goods 122.72 3.17% 3.77 230523 120.75 120.56 123.36 200 122.41 122.69 100 -0.83% 111.62%
Diebold Nixdorf 10.57 1.15% 0.12 5324 10.44 10.44 10.57 200 10.56 10.60 1800 2.55% -1.97%
Digital Turbine 89.91 3.29% 2.86 434969 87.00 86.91 90.20 600 89.85 89.93 300 4.01% 53.91%
Diversified Healthca 3.86 0.78% 0.03 34334 3.83 3.78 3.87 3200 3.86 3.87 800 5.22% -7.04%
Donaldson 59.60 -0.58% -0.35 4843 59.71 59.48 59.78 100 59.60 59.70 100 4.61% 7.28%
Douglas Emmett 34.25 0.40% 0.14 22498 34.17 34.15 34.29 100 34.24 34.27 200 1.64% 16.90%
DT MIDSTREAM INC. DL 50.17 -0.12% -0.06 15204 49.86 49.65 50.18 200 50.02 50.17 200 2.43% 0.00%
Dycom Industries 75.93 -0.64% -0.49 6878 76.10 75.48 76.42 100 75.80 75.96 100 10.37% 1.19%
Eagle Materials 142.19 -0.36% -0.51 5024 142.50 141.89 142.69 200 141.82 142.54 100 3.00% 40.80%
East West Bancorp 87.38 1.86% 1.59 68562 86.43 85.86 87.77 100 87.04 87.72 400 6.39% 69.16%
EastGroup Properties 189.99 0.48% 0.90 2233 189.09 187.90 190.68 100 188.90 190.00 100 6.25% 36.96%
Emcor Group 119.64 0.40% 0.48 3660 119.21 119.00 119.64 200 119.42 119.89 100 2.57% 30.29%
Emergent Biosolution 50.60 1.67% 0.83 48691 50.00 49.94 50.73 100 50.53 50.67 100 -3.10% -44.45%
Encompass Health 69.27 0.29% 0.20 15243 69.44 69.06 69.66 100 69.27 69.38 100 3.01% -16.47%
ENERGIZER HLDG.NEW D 37.49 0.18% 0.07 15776 37.32 37.32 37.51 300 37.49 37.54 100 -1.40% -11.28%
EnerSys 77.98 -0.52% -0.41 3013 78.07 77.94 78.60 100 77.94 78.21 100 2.18% -5.62%
Envestnet 84.12 -0.01% -0.01 7964 83.67 83.67 84.34 400 84.06 84.24 300 1.88% 2.24%
Envista Holdings 38.98 0.17% 0.07 69591 38.88 38.83 39.19 300 38.97 39.01 100 1.41% 15.39%
EPR Properties 52.06 -0.21% -0.11 9486 52.01 51.89 52.15 100 52.04 52.07 100 -1.04% 60.52%
EQT Corp 21.30 -0.30% -0.07 562178 21.20 20.96 21.38 800 21.30 21.32 600 7.66% 68.14%
Equitrans Midstream 11.20 -1.06% -0.12 242769 11.27 11.16 11.27 700 11.20 11.21 300 3.19% 40.80%
Essent Group 49.80 0.19% 0.10 7830 49.58 49.41 49.82 100 49.79 49.86 300 4.24% 15.07%
Essential Utilities 46.88 -0.89% -0.42 27184 47.18 46.85 47.39 100 46.90 46.92 100 1.90% 0.02%
Evercore Partners 162.91 -0.17% -0.28 20715 163.40 162.30 163.96 400 162.57 163.24 100 10.20% 48.83%
Exelixis 21.63 -0.05% -0.01 87747 21.68 21.57 21.69 500 21.62 21.64 500 0.89% 7.82%
F.N.B. Corp. 12.24 -0.12% -0.01 174932 12.23 12.18 12.27 3500 12.24 12.25 2800 4.43% 29.05%
FactSet Research Sys 422.66 0.32% 1.34 3403 422.66 421.10 422.66 100 421.66 422.66 100 2.83% 26.71%
Fair Isaac Co. 404.94 -1.39% -5.70 16389 407.36 401.13 407.36 100 403.30 405.18 200 3.37% -19.65%
Federated Hermes B 33.49 0.15% 0.05 8589 33.47 33.34 33.54 100 33.45 33.54 200 3.79% 15.75%
First American Finan 75.37 1.66% 1.23 71062 76.00 74.30 76.00 100 75.35 75.50 100 1.45% 43.60%
FIRST FIN. BANKSHS D 49.21 -0.18% -0.09 9724 49.25 48.97 49.62 100 49.21 49.30 100 6.16% 36.28%
First Horizon 17.32 0.28% 0.05 273454 17.26 17.20 17.35 300 17.31 17.32 1900 4.54% 35.34%
First Indust.Realty 59.02 0.84% 0.49 39793 57.70 57.70 59.07 100 58.93 59.01 100 4.99% 38.93%
First Solar 105.01 1.72% 1.78 249265 104.16 103.36 105.71 200 104.86 105.10 200 -2.63% 4.36%
FirstCash 89.78 0.02% 0.02 6893 90.37 89.53 90.37 100 89.55 90.02 100 6.79% 28.16%
Five Below 190.84 1.96% 3.66 11948 187.74 187.00 190.84 100 190.10 190.78 100 3.26% 6.97%
Flowers Foods 25.10 0.08% 0.02 35655 25.10 25.02 25.20 100 25.10 25.11 400 -1.30% 10.83%
Flowserve 37.58 -0.37% -0.14 24863 37.67 37.45 37.70 300 37.55 37.60 200 9.91% 2.36%
Fluor Corp 18.39 0.46% 0.09 122729 18.21 18.15 18.43 300 18.39 18.40 100 5.84% 14.65%
Foot Locker 48.95 2.81% 1.34 88213 47.86 47.85 48.95 200 48.91 48.96 100 0.36% 17.73%
Fox Factory Holding 149.47 0.40% 0.60 2480 149.47 149.47 149.47 100 150.09 151.10 200 -1.45% 40.83%
FTI Consulting 142.10 -1.45% -2.09 8417 143.90 142.07 143.90 100 142.01 142.36 300 1.33% 29.06%
Fulton Financial Co. 17.04 -0.16% -0.03 135645 17.09 16.97 17.12 700 17.04 17.05 2000 6.22% 34.20%
GameStop A 188.19 1.99% 3.67 168918 184.71 184.31 188.40 1000 187.82 188.28 100 0.25% 879.41%
GATX 96.58 -1.89% -1.86 2793 97.59 96.25 98.25 200 96.47 97.80 500 6.46% 18.35%
Genpact 50.62 -0.60% -0.30 6554 50.86 50.62 50.86 300 50.59 50.66 400 5.66% 23.14%
Gentex 36.80 1.02% 0.37 49115 36.53 36.53 36.80 300 36.79 36.83 300 0.41% 7.37%
Glacier Bancorp 55.85 0.32% 0.18 15313 55.86 55.45 55.86 100 55.72 55.94 200 4.96% 21.00%
Globus Medical 77.59 -0.44% -0.34 7029 77.86 77.24 77.92 200 77.66 77.93 200 3.22% 19.49%
Goodyear Tire & Rubb 20.04 1.52% 0.30 274125 19.65 19.61 20.04 300 20.03 20.04 300 7.05% 80.93%
Graco 71.75 -1.75% -1.27 169045 70.19 70.12 72.89 200 71.68 71.81 300 5.19% 0.93%
GRAHAM HOLDINGS 575.33 -0.08% -0.44 204 575.33 575.33 575.33 100 571.62 578.60 100 -1.23% 7.95%
Grand Canyon Educati 90.56 0.82% 0.74 6094 89.98 89.34 90.56 100 90.11 90.48 200 2.52% -3.53%
Greif 64.22 -0.89% -0.57 2429 64.31 64.22 64.92 100 64.58 64.81 100 -6.70% 38.23%
GROCERY OUTLET HO 23.38 1.43% 0.33 29053 23.05 23.05 23.40 300 23.33 23.37 400 2.72% -41.27%
GXO Logistics 85.81 0.23% 0.20 9437 85.45 85.45 86.21 500 85.80 86.30 100 8.08% 0.00%
H & R Block 24.71 0.39% 0.10 52572 24.72 24.63 24.85 200 24.71 24.72 500 0.12% 55.23%
Haemonetics Co. 71.36 0.54% 0.38 4356 71.01 70.45 71.36 200 71.26 71.50 200 1.59% -40.23%
Hain Celestial Group 44.72 -0.40% -0.18 27572 44.85 44.65 45.00 200 44.70 44.77 300 0.29% 11.83%
Halozyme Therapeutic 38.71 1.41% 0.54 7456 38.24 38.24 38.71 100 38.63 38.73 100 3.44% -10.63%
Hancock Whitney 51.70 0.47% 0.24 13584 51.42 51.41 51.85 100 51.61 51.80 100 7.05% 51.26%
Hanover Insurance Gr 133.11 0.09% 0.12 1870 133.19 132.90 133.19 100 133.07 133.70 100 -0.22% 13.74%
Harley-Davidson 36.58 0.03% 0.01 52927 36.54 36.47 36.67 100 36.56 36.59 300 0.27% -0.35%
Hawaiian Electric In 41.81 -0.26% -0.11 4596 41.87 41.81 41.90 600 41.84 41.91 300 4.75% 18.45%
Healthcare Realty Tr 33.27 0.03% 0.01 21276 33.38 33.18 33.38 500 33.27 33.31 300 3.00% 12.36%
HealthEquity 67.41 0.37% 0.25 8513 67.23 66.87 67.45 100 67.26 67.51 100 6.03% -3.66%
Helen of Troy 228.11 0.02% 0.05 610 228.11 228.11 228.11 100 228.32 229.46 100 3.08% 2.64%
Herman Miller 39.14 0.36% 0.14 14642 38.95 38.56 39.20 200 39.14 39.19 100 5.52% 15.38%
Hexcel Co. 58.91 0.60% 0.35 63483 58.56 58.22 59.34 100 58.91 59.01 300 -5.55% 20.77%
Highwoods Properties 46.91 -0.07% -0.04 9680 46.96 46.67 47.04 200 46.92 46.99 100 2.11% 18.47%
Hill-Rom 154.06 2.23% 3.36 953312 154.07 154.00 154.20 200 154.05 154.07 100 -0.52% 53.82%
HollyFrontier Co. 37.38 -0.03% -0.01 50593 36.96 36.89 37.63 200 37.35 37.40 300 6.16% 44.64%
HOME BANCSHARES INC 24.76 0.12% 0.03 17183 24.87 24.40 24.87 100 24.72 24.78 200 5.23% 26.95%
HUBBELL INC. DL-,01 190.26 -0.59% -1.12 5558 190.88 189.50 190.88 200 189.65 190.46 100 5.12% 22.06%
HUDSON PACIFIC PPT.D 27.95 0.54% 0.15 23619 27.83 27.66 27.95 100 27.94 27.97 300 2.28% 15.74%
IAA INC. DL-,01 58.44 0.15% 0.09 5628 58.31 58.31 58.71 100 58.39 58.48 200 3.16% -10.20%
ICU Medical 230.93 -0.30% -0.69 1622 231.97 230.43 231.97 100 230.06 231.81 100 -0.06% 7.99%
Idacorp 104.48 -0.23% -0.24 5646 104.65 104.07 104.65 100 104.45 104.64 200 2.24% 9.05%
II-VI 58.89 0.36% 0.21 46886 58.76 58.27 58.96 100 58.89 58.95 100 5.10% -22.75%
INGEVITY CORP. DL-,0 78.15 -0.62% -0.49 1157 78.52 78.15 78.52 100 78.08 78.58 300 3.22% 3.84%
Ingredion 96.89 0.03% 0.03 11286 96.86 96.71 97.10 100 96.80 96.99 100 2.44% 23.12%
Insperity 118.97 -0.13% -0.15 2212 118.83 117.99 119.38 200 118.92 119.72 200 0.70% 46.30%
Integra Lifescience. 69.67 -0.20% -0.14 2963 69.71 69.36 70.08 400 69.67 69.98 100 4.76% 7.53%
Interactive Brokers 74.68 -0.43% -0.32 58005 73.92 73.92 74.69 200 74.65 74.72 100 5.60% 23.11%
International Bancsh 42.62 0.07% 0.03 2814 42.52 42.36 43.00 200 42.63 42.76 100 4.62% 13.76%
Iridium Communicatio 42.98 3.04% 1.27 43089 42.12 42.09 42.98 300 42.87 42.98 100 8.14% 6.06%
ITT Inc. 93.39 -0.36% -0.34 6047 93.56 93.09 93.56 100 93.31 93.62 100 5.34% 21.70%
Jabil Circuit 61.17 0.38% 0.23 36907 60.74 60.74 61.24 300 61.16 61.19 100 -0.52% 43.29%
Jack in the Box 100.55 -0.19% -0.19 6583 100.98 99.61 100.98 200 100.55 100.77 100 5.04% 8.56%
Jazz Pharmaceuticals 145.78 0.08% 0.11 10511 145.10 145.01 145.97 300 145.54 145.83 200 8.23% -11.74%
JBG SMITH PPTYS DL - 30.37 0.03% 0.01 10456 30.33 30.31 30.41 300 30.38 30.41 300 1.64% -2.91%
Jefferies Financial 42.49 1.05% 0.44 104974 42.00 41.86 42.51 200 42.48 42.51 200 3.67% 70.93%
JETBLUE AIRWAYS 15.12 1.44% 0.21 910215 14.94 14.86 15.14 3100 15.10 15.11 900 -2.74% 2.48%
Jones Lang Lasalle 255.44 0.44% 1.12 8567 253.56 253.56 256.15 200 254.99 256.35 200 -0.81% 71.41%
Kar Auction Services 15.34 0.99% 0.15 43899 15.24 15.20 15.37 800 15.33 15.35 500 0.46% -18.38%
KB Home 40.93 0.02% 0.01 42468 40.96 40.90 41.08 100 40.87 40.93 200 4.57% 22.08%
KBR Inc. 42.99 0.37% 0.16 21600 42.86 42.75 43.05 200 42.97 43.03 300 3.65% 38.47%
KEMPER CORP. DL-,10 64.80 -0.84% -0.55 25891 64.95 64.76 65.40 200 64.76 65.15 100 -1.24% -14.94%
Kennametal 38.94 -1.12% -0.44 13000 39.14 38.87 39.14 200 38.85 38.93 400 12.77% 8.66%
Kilroy Realty Co. 70.37 0.33% 0.23 5526 69.97 69.90 70.37 100 70.31 70.43 100 1.74% 22.20%
Kinsale Capital Grou 163.03 0.13% 0.21 2132 162.20 161.19 163.03 200 162.14 162.79 200 0.54% -18.64%
Kirby Co. 55.78 0.00% 0.00 4613 55.51 55.51 55.78 200 55.64 55.80 200 2.11% 7.62%
Knight-Swift Transpo 55.59 2.34% 1.27 441429 54.86 54.27 56.15 400 55.59 55.63 100 14.53% 29.89%
Kohl's Corp 47.65 1.34% 0.63 354293 47.14 47.14 48.24 100 47.63 47.66 200 4.05% 15.56%
LAMAR ADVERTISING A 118.88 0.03% 0.03 6967 118.83 118.68 119.40 100 118.70 119.10 100 0.28% 42.81%
Lancaster Colony Co. 172.33 0.28% 0.48 816 172.33 172.33 172.33 200 171.42 172.55 100 0.26% -6.47%
Landstar Systems 171.38 1.44% 2.42 22675 169.51 168.07 171.95 100 170.80 171.95 200 8.54% 25.46%
Lattice Semiconducto 68.00 0.24% 0.16 13474 67.57 67.57 68.17 100 67.88 68.07 100 7.16% 48.06%
Lear Corp 175.69 0.29% 0.51 12373 174.83 174.37 176.04 100 175.50 175.89 100 2.12% 10.16%
LendingTree 152.47 1.57% 2.35 23080 149.53 149.34 152.47 100 151.74 152.43 100 1.21% -45.17%
Lennox International 309.49 -0.49% -1.53 4482 310.59 308.01 311.90 100 308.67 309.50 100 3.23% 13.52%
LHC Group 150.71 0.50% 0.75 8523 150.71 149.97 151.85 100 150.43 151.33 100 5.14% -29.70%
Life Storage, Inc 126.70 0.06% 0.07 11897 126.63 126.34 127.03 200 126.52 126.87 100 2.62% 59.10%
Lincoln Electric 143.80 -0.53% -0.77 10045 143.94 143.08 144.17 100 143.65 143.83 100 9.13% 24.36%
Lithia Motors 343.14 0.33% 1.14 25405 341.50 341.50 347.24 100 343.14 344.31 200 3.55% 16.86%
Littelfuse 294.00 0.87% 2.53 9902 293.58 292.93 294.00 100 291.72 293.89 100 6.67% 14.45%
LiveRamp Holdings 52.60 -0.32% -0.17 4684 52.32 52.24 52.63 300 52.49 52.73 300 4.21% -27.90%
Louisiana-Pacific 65.46 0.35% 0.23 43832 64.84 64.66 65.46 300 65.39 65.49 100 -2.25% 75.49%
Lumentum Holdings 85.69 0.37% 0.32 21640 85.87 85.53 85.87 100 85.62 85.75 100 0.26% -9.95%
Macerich 18.81 0.53% 0.10 82180 18.65 18.59 18.84 600 18.80 18.82 500 5.95% 75.35%
Manhattan Associates 170.12 0.16% 0.27 5442 169.83 168.48 170.43 100 169.72 170.42 200 10.84% 61.49%
ManpowerGroup 103.72 -0.37% -0.38 35458 103.68 102.83 104.14 100 103.54 103.90 200 -6.14% 15.44%
Marriott Vacations W 156.65 1.10% 1.70 11445 154.35 154.35 156.65 400 155.96 156.74 100 0.85% 12.92%
Masimo 279.52 -0.45% -1.26 5158 281.63 279.41 282.58 100 279.51 281.04 300 0.77% 4.62%
MasTec 87.64 0.21% 0.18 12083 87.30 86.83 87.64 300 87.23 87.63 200 2.81% 28.28%
Mattel 20.20 1.63% 0.33 130689 19.80 19.80 20.22 500 20.20 20.21 1100 4.41% 13.93%
Maximus 84.89 -0.06% -0.05 10959 84.78 84.62 85.23 100 84.83 85.03 100 -0.01% 16.05%
MDU Resources Group 31.05 -0.46% -0.14 11359 31.20 31.01 31.23 300 31.03 31.08 400 2.40% 18.45%
Medical Properties T 20.79 -0.54% -0.11 155625 20.89 20.76 20.89 3000 20.78 20.79 500 2.70% -4.08%
Medpace Holdings 186.12 -1.03% -1.94 4727 187.76 185.51 188.71 300 185.46 186.47 100 2.45% 35.09%
Mercury General Co. 55.62 0.16% 0.09 3665 55.52 55.52 55.70 200 55.59 55.69 100 -0.95% 6.36%
Mercury Systems 52.95 0.08% 0.04 7837 52.91 52.73 52.95 400 52.69 52.92 100 7.13% -39.92%
MGIC Investment Co. 16.40 0.00% 0.00 434161 16.39 16.31 16.43 1700 16.39 16.40 400 2.12% 30.68%
Middleby 174.16 -0.49% -0.86 2326 174.53 174.16 174.53 200 174.38 174.75 200 4.09% 35.76%
Mimecast 68.12 0.13% 0.09 21858 68.11 68.04 68.54 300 68.12 68.29 100 5.65% 19.69%
Minerals Technologie 70.85 0.18% 0.13 817 70.39 70.39 70.85 100 70.27 70.69 200 0.17% 13.84%
MKS Instruments 144.18 -0.98% -1.42 39782 144.25 143.39 144.82 200 143.96 144.47 300 2.59% -3.22%
Molina Healthcare 289.25 -0.29% -0.84 15130 289.20 288.30 290.99 100 288.20 289.26 200 5.27% 36.40%
MSA SAFETY 154.34 -0.05% -0.07 3403 154.91 154.34 154.92 100 153.33 154.66 200 6.45% 3.36%
MSC Industrial Direc 85.00 1.36% 1.14 23869 85.00 83.93 85.12 100 84.94 85.29 200 1.02% -0.63%
Murphy Oil 28.73 -1.31% -0.38 117580 28.97 28.60 29.05 300 28.74 28.77 200 1.61% 140.58%
Murphy USA 173.75 0.38% 0.66 2942 173.28 173.28 174.25 200 173.76 174.37 100 6.01% 32.26%
NAT.STORAGE AFFIL.TR 59.55 -0.02% -0.01 12824 59.56 59.37 59.56 100 59.53 59.66 100 3.12% 65.31%
National Fuel Gas 58.15 -0.56% -0.33 3607 58.18 58.11 58.28 200 58.12 58.22 100 2.81% 42.18%
National Instruments 40.91 0.26% 0.10 10148 40.94 40.64 41.00 200 40.88 40.95 100 0.20% -7.12%
National Retail Prop 46.47 0.14% 0.07 20469 46.45 46.21 46.47 400 46.45 46.52 100 1.24% 13.39%
Navient 20.38 0.84% 0.17 109954 20.30 20.27 20.54 200 20.37 20.38 300 2.59% 105.80%
NCR Corp. 43.30 0.93% 0.40 36228 42.94 42.76 43.30 200 43.22 43.30 200 3.15% 14.19%
Nektar Therapeutics 16.30 0.34% 0.06 20071 16.24 16.19 16.34 500 16.27 16.32 100 -4.86% -4.47%
Neogen Co. 41.27 0.21% 0.09 15240 41.13 41.07 41.29 200 41.21 41.34 100 0.51% 3.86%
Netscout Systems 27.59 0.16% 0.04 4602 27.46 27.37 27.61 200 27.56 27.64 100 2.34% 0.47%
Neurocrine Bioscienc 103.76 0.38% 0.39 18699 103.92 103.16 103.92 100 103.39 103.82 100 -0.27% 7.85%
New Jersey Resources 38.02 -0.07% -0.03 13854 38.03 37.90 38.05 900 37.98 38.07 100 0.03% 7.03%
New York Community B 14.13 0.20% 0.03 408442 14.06 14.01 14.14 2600 14.12 14.13 3000 2.17% 33.65%
New York Times 'A' 54.59 0.30% 0.17 18396 54.56 54.27 54.82 300 54.55 54.65 200 2.72% 5.14%
NewMarket Co. 376.49 0.27% 1.02 2040 373.86 373.86 376.49 100 375.00 376.66 100 3.84% -5.73%
Nordson Co. 245.17 -0.40% -0.99 3053 245.48 244.66 245.54 100 243.81 245.17 200 3.21% 22.50%
Nordstrom 29.13 1.29% 0.37 270093 28.91 28.88 29.51 100 29.10 29.15 300 5.81% -7.85%
NorthWestern Co. 57.74 -0.25% -0.14 5217 57.67 57.57 57.86 100 57.74 57.94 100 0.26% -0.72%
NOV Inc. 15.21 -1.87% -0.29 303236 15.34 15.18 15.37 100 15.21 15.22 600 7.49% 12.89%
Nu Skin Enterprises 41.34 0.54% 0.22 13437 41.08 41.05 41.45 400 41.34 41.50 700 1.01% -24.73%
Nuvasive 58.01 -0.14% -0.08 8707 58.02 56.99 58.60 200 58.01 58.29 100 3.05% 3.12%
NVENT ELECTRIC PLC D 32.53 -0.29% -0.10 22696 32.42 32.40 32.54 300 32.47 32.53 400 4.66% 40.83%
OGE Energy Co. 33.99 -0.12% -0.04 29383 33.85 33.82 34.00 200 33.98 34.00 200 3.00% 6.81%
Old Republic Interna 25.09 0.08% 0.02 80642 25.06 24.98 25.15 600 25.08 25.09 400 3.72% 27.19%
Olin Corp 51.33 -1.40% -0.73 100659 51.84 51.15 51.89 200 51.31 51.43 300 5.30% 111.97%
Ollie's Bargain Outl 66.94 0.35% 0.23 44652 66.35 66.27 67.32 200 66.84 67.02 400 4.69% -18.43%
Omega Healthcare Inv 31.46 -0.54% -0.17 310985 31.60 31.35 31.64 400 31.45 31.47 400 3.70% -12.91%
One Gas 68.15 0.03% 0.02 3180 67.97 67.97 68.15 100 68.00 68.26 100 -0.77% -11.25%
Option Care Health 25.21 -0.24% -0.06 23451 25.27 25.17 25.48 100 25.20 25.24 200 6.53% 61.57%
Oshkosh 105.32 -0.71% -0.75 18261 105.77 105.09 105.77 100 105.20 105.53 300 8.32% 23.24%
Owens Corning 90.78 -0.18% -0.16 35823 90.58 90.30 91.01 400 90.58 90.75 100 1.79% 20.38%
PacWest Bancorp. 47.81 -0.69% -0.33 48628 48.03 47.48 48.03 100 47.80 47.84 300 2.16% 89.53%
Papa John's Internat 120.27 -0.55% -0.66 10147 121.48 120.27 121.54 200 120.40 120.72 200 -3.72% 42.52%
PARK HOTELS+RESORTS 19.01 0.21% 0.04 133104 18.91 18.83 19.02 400 19.00 19.01 600 1.99% 10.61%
Patterson Companies 31.92 -0.22% -0.07 13892 31.96 31.49 32.17 300 31.86 31.94 100 -0.59% 8.84%
Paylocity Co. 291.89 0.60% 1.75 3303 291.46 291.11 292.45 100 292.17 293.24 100 3.11% 40.91%
Pebblebrook Hotel Tr 22.47 0.40% 0.09 36634 22.30 22.17 22.47 300 22.46 22.50 700 0.22% 19.04%
Penumbra Inc 272.71 -0.39% -1.07 736 272.16 272.16 272.71 200 271.15 275.86 100 3.92% 56.45%
Performance Food 47.43 1.80% 0.84 20407 46.91 46.77 47.43 300 47.38 47.48 300 -1.63% 58.63%
Perrigo Company 46.13 0.81% 0.37 140679 45.84 45.73 46.19 400 46.08 46.14 300 2.01% 2.33%
Physicians Realty Tr 18.75 -0.24% -0.04 90450 18.80 18.72 18.80 1300 18.75 18.76 1900 1.79% 5.62%
Pilgrims Pride Co. 28.91 -0.05% -0.01 7454 28.90 28.90 28.96 200 28.89 28.93 200 -0.17% 47.48%
Pinnacle Financial P 100.43 -0.13% -0.13 7003 100.58 100.19 100.92 100 100.44 100.81 400 -1.17% 56.15%
PNM Resources 49.77 -0.03% -0.01 10133 49.78 49.71 49.78 400 49.77 49.78 100 0.34% 2.60%
Polaris Industries 127.00 0.49% 0.62 17249 125.95 125.95 127.50 200 126.79 127.08 100 0.49% 32.64%
Post Holdings 105.44 0.20% 0.21 1952 105.29 105.29 105.67 200 105.30 105.65 100 -0.62% 4.18%
POTLATCHDELTIC CORP. 54.04 0.06% 0.03 12526 54.06 53.82 54.19 100 53.93 54.05 200 -0.44% 7.98%
Primerica 167.99 -0.01% -0.01 3441 167.63 166.97 167.99 300 167.63 168.59 100 4.01% 25.44%
PROGYNY INC. DL -,00 59.84 1.36% 0.80 14604 59.09 59.09 59.84 300 59.59 59.86 100 1.18% 39.28%
Prosperity Bancshare 76.04 -0.26% -0.20 5883 76.24 75.68 76.24 100 76.02 76.15 200 4.45% 9.92%
PS Business Parks 175.86 0.22% 0.38 1393 175.94 175.86 175.94 300 175.08 176.25 100 2.91% 32.07%
Qualys 116.35 1.31% 1.51 7163 114.69 114.62 116.35 500 115.93 116.34 100 0.61% -5.77%
Quidel 132.49 1.06% 1.39 13133 131.83 131.62 133.18 200 132.01 132.60 500 -5.21% -27.02%
R1 RCM 22.76 -0.18% -0.04 19756 22.80 22.76 22.97 200 22.73 22.78 400 0.04% -5.08%
Rayonier 36.91 -0.16% -0.06 7901 37.13 36.89 37.13 100 36.92 36.97 100 -0.40% 25.83%
Regal Rexnord 148.88 -0.44% -0.67 25198 149.16 147.81 149.70 400 148.33 148.98 200 6.95% 21.77%
Reinsurance Group of 119.41 -0.80% -0.96 14359 119.78 119.41 120.26 100 119.32 119.60 100 1.57% 3.86%
Reliance Steel & Alu 147.44 -1.29% -1.92 12091 146.91 145.36 147.55 100 146.87 147.44 200 3.17% 24.73%
RenaissanceRe 147.94 0.40% 0.59 9673 147.21 147.21 148.87 400 147.77 148.17 100 0.92% -11.14%
RepliGen 263.01 -1.95% -5.24 18046 269.85 263.01 269.85 300 263.00 264.13 100 6.02% 39.98%
REXFORD IND.REALTY D 65.48 2.58% 1.65 127163 64.55 64.22 65.48 300 65.35 65.49 100 6.61% 29.97%
RH 674.75 -0.55% -3.72 9417 672.95 672.95 678.68 100 675.42 677.19 100 6.24% 51.61%
RLI CORP. DL 1 107.29 0.69% 0.74 1582 107.29 107.29 107.29 200 106.35 109.32 200 4.69% 2.30%
Royal Gold 98.31 -0.90% -0.89 13921 98.76 97.80 98.76 100 98.23 98.50 100 2.17% -6.73%
RPM International 85.49 -0.11% -0.09 26362 85.53 85.04 85.71 100 85.46 85.51 100 6.93% -5.73%
Ryder System 88.17 0.86% 0.76 24625 87.71 87.48 88.19 200 88.07 88.28 100 6.78% 41.53%
Sabra Health Care RE 15.36 -0.49% -0.07 124128 15.40 15.29 15.54 500 15.35 15.36 1000 3.35% -11.17%
Sabre 11.59 1.00% 0.12 196552 11.46 11.39 11.59 100 11.58 11.59 700 -1.12% -4.58%
Saia 269.47 1.12% 2.98 3989 266.43 266.43 269.97 100 268.29 269.99 100 7.73% 47.39%
SailPoint Technologi 46.91 0.28% 0.13 29798 46.48 46.36 47.00 900 46.83 46.99 200 2.66% -12.13%
Sanderson Farms 186.86 0.25% 0.47 4912 186.75 186.75 188.26 100 186.79 187.81 100 -0.91% 40.99%
Science Applications 89.89 -0.50% -0.45 2733 90.03 89.89 90.31 200 90.13 90.30 100 1.51% -4.54%
Scientific Games 84.73 0.93% 0.78 9564 83.58 83.58 84.88 100 84.68 84.87 100 2.48% 102.34%
Scotts Miracle Gro A 147.68 -0.21% -0.31 9246 147.50 147.46 148.07 200 147.42 147.94 100 0.89% -25.69%
SEI Investment 64.07 1.63% 1.03 39385 63.36 63.36 64.81 300 64.02 64.31 100 5.67% 9.69%
Selective Insurance 78.39 0.53% 0.41 1337 77.86 77.86 78.39 100 78.12 78.66 100 0.81% 16.42%
Semtech Co. 77.58 -0.17% -0.13 7969 77.35 77.03 77.66 100 77.61 77.78 200 3.95% 7.80%
Sensient Technologie 95.40 -0.44% -0.42 1800 95.42 95.10 95.53 100 95.34 95.86 100 7.97% 29.89%
Service Corporation 62.55 0.42% 0.26 18412 62.25 62.00 62.58 200 62.52 62.55 100 1.65% 26.86%
Service Properties T 11.31 0.44% 0.05 28133 11.22 11.14 11.32 800 11.31 11.33 400 -1.66% -2.00%
Signature Bank 309.86 0.02% 0.07 27518 310.87 308.05 311.21 100 309.85 310.61 100 4.00% 128.98%
Silgan Holdings 40.31 -0.69% -0.28 12733 40.56 40.30 40.69 100 40.30 40.39 200 2.06% 9.47%
Silicon Laboratories 150.21 0.33% 0.50 2837 149.13 147.28 151.62 1100 149.94 150.56 100 7.01% 17.57%
Simpson Manufacturin 115.76 0.87% 1.00 1819 114.38 114.38 116.26 100 114.32 115.67 100 1.95% 22.80%
Six Flags Entertainm 45.88 3.50% 1.55 205922 44.52 44.33 45.90 100 45.85 45.92 200 1.81% 30.00%
Skechers U. 45.24 2.46% 1.08 220502 44.34 44.30 45.47 300 45.21 45.28 200 4.03% 22.87%
SL Green Realty 74.99 0.73% 0.54 91626 74.50 74.47 76.09 200 74.88 75.00 300 -0.81% 21.42%
SLM CORPORATION 18.88 5.71% 1.02 499504 18.72 18.42 19.21 1000 18.86 18.89 500 4.44% 44.15%
SolarEdge Tech 310.04 0.87% 2.68 39135 306.10 304.21 310.84 100 309.73 310.58 100 1.20% -3.69%
Sonoco Products 61.04 -0.86% -0.53 17584 61.96 60.00 61.96 700 60.89 61.08 200 1.15% 3.92%
Southwest Gas 67.37 0.03% 0.02 16284 67.35 67.25 67.67 200 67.26 67.44 100 3.74% 10.86%
Spire Inc 64.25 -0.38% -0.25 8551 64.60 64.13 64.60 200 64.20 64.52 200 -1.27% 0.72%
Spirit Realty Capita 48.49 0.38% 0.18 7596 48.25 48.25 48.49 200 48.48 48.57 100 -0.29% 20.26%
Sprouts Farmers Mark 22.41 0.65% 0.14 65151 22.31 22.24 22.41 100 22.40 22.41 400 -1.20% 10.75%
STAAR Surgical 125.41 -0.33% -0.42 4143 126.57 125.19 126.57 100 125.80 126.71 100 8.94% 58.84%
Steel Dynamics 63.70 -2.09% -1.36 278986 63.77 62.80 63.99 100 63.62 63.72 200 6.60% 76.46%
Stericycle 69.32 0.35% 0.24 7149 69.06 68.63 69.49 100 68.96 69.32 100 1.68% -0.36%
Sterling Bancorp 26.61 -1.08% -0.29 65886 26.50 26.47 26.90 200 26.59 26.61 300 4.22% 49.61%
Stifel Financial Co. 75.83 -0.47% -0.36 26089 75.78 75.68 76.29 100 75.81 75.93 200 5.85% 50.99%
STORE Capital 34.72 0.29% 0.10 46122 34.55 34.43 34.72 100 34.71 34.72 300 3.44% 1.88%
Strategic Strayer Ed 71.31 0.91% 0.64 3372 70.64 70.64 71.36 200 70.97 71.24 100 2.49% -25.87%
SunPower Co. 29.76 3.33% 0.96 381868 28.71 28.53 29.82 200 29.74 29.77 200 2.09% 12.32%
Sunrun 52.62 1.75% 0.91 444386 51.76 51.40 52.78 1900 52.60 52.64 100 4.15% -25.45%
Synaptics 176.97 0.67% 1.17 5086 175.84 175.36 176.97 100 176.64 177.68 100 2.81% 82.37%
Syneos Health A 86.52 -1.39% -1.22 10472 87.50 86.39 88.52 100 86.53 86.81 300 1.05% 28.78%
Synnex Co. 105.16 -0.03% -0.03 11610 104.50 104.50 105.43 200 104.87 105.26 100 2.29% 29.16%
Synovus Financial Co 49.41 0.02% 0.01 36129 49.01 49.01 49.48 200 49.40 49.45 100 9.22% 52.61%
Tandem Diabetes Care 126.72 -0.51% -0.65 18797 127.12 126.04 127.89 200 126.82 127.34 100 -4.07% 33.12%
Targa Resources Co. 56.55 -0.39% -0.22 32850 56.46 56.30 56.64 300 56.52 56.60 100 4.68% 115.20%
Taylor Morrison Home 28.29 -0.04% -0.01 39708 28.00 27.97 28.37 100 28.26 28.29 200 5.64% 10.33%
Tegna Inc 20.55 0.12% 0.03 116580 20.44 20.40 20.67 100 20.53 20.54 600 3.74% 47.10%
Telephone & Data Sys 19.68 0.00% 0.00 17136 19.69 19.66 19.79 200 19.67 19.71 500 2.29% 5.98%
Tempur Sealy Interna 47.21 0.70% 0.33 22520 47.00 47.00 47.35 100 47.15 47.22 100 6.50% 73.63%
Tenet Healthcare 66.27 0.94% 0.62 414446 71.37 66.01 71.57 100 66.21 66.39 100 7.59% 64.41%
Teradata 57.26 0.30% 0.17 10957 57.09 56.91 57.46 300 57.19 57.34 300 0.69% 154.07%
Terex Co. 45.75 -0.74% -0.34 13442 45.87 45.53 46.02 300 45.69 45.80 100 15.34% 32.10%
Tetra Tech 166.62 2.91% 4.71 75943 162.50 162.14 169.56 100 166.45 166.80 100 1.33% 39.85%
Texas Capital Bancsh 61.05 -3.54% -2.24 136841 55.60 55.12 61.53 200 61.01 61.19 100 6.26% 6.37%
Texas Roadhouse 88.33 -0.24% -0.21 24264 88.73 87.70 88.73 100 88.12 88.34 100 -0.32% 13.28%
Thor Industries 107.34 -0.37% -0.40 33230 108.15 107.00 108.54 200 107.46 107.77 300 -10.98% 16.32%
Timken 72.12 -0.36% -0.26 5932 72.00 71.90 72.12 100 71.96 72.13 100 3.96% -6.44%
Toll Brothers 60.67 -0.15% -0.09 38167 60.45 60.23 60.73 100 60.58 60.71 300 4.58% 39.77%
Tootsie Roll Industr 31.88 -0.19% -0.06 10649 32.03 31.77 32.03 100 31.82 31.96 100 2.44% 7.54%
TOPBUILD CORP. DL -, 228.96 0.40% 0.92 7160 229.00 227.60 229.00 100 228.75 229.99 100 7.38% 23.88%
Toro Co. 98.55 0.05% 0.04 10029 98.45 97.87 98.55 500 98.42 98.71 300 4.14% 3.86%
Travel + Leisure 53.12 1.02% 0.54 13872 52.62 52.62 53.12 100 53.07 53.24 100 0.46% 17.23%
Trex Co. 97.20 0.44% 0.43 22144 96.28 95.85 97.20 200 96.92 97.39 200 6.00% 15.59%
TRI Pointe Homes 24.38 1.92% 0.46 83420 23.82 23.82 24.56 200 24.38 24.41 400 3.95% 38.67%
Trinity Industries 29.60 0.24% 0.07 202099 30.01 29.44 30.69 500 29.59 29.75 300 2.78% 11.90%
Tripadvisor 35.16 0.47% 0.17 137248 34.85 34.35 35.16 200 35.12 35.19 100 -2.86% 21.58%
UGI Corp 44.60 -0.69% -0.31 26899 44.45 44.43 44.74 100 44.54 44.62 100 2.46% 28.46%
UMB Financial Co. 101.96 -0.16% -0.16 25421 102.27 101.96 102.42 100 102.16 102.70 100 2.82% 48.02%
Umpqua Hldgs. 21.05 -1.04% -0.22 94081 20.81 20.61 21.07 400 21.04 21.06 500 5.87% 40.49%
United Bankshares 36.93 0.24% 0.09 8786 36.77 36.41 36.93 100 36.84 36.94 100 2.91% 13.70%
United States Steel 22.46 0.00% 0.00 3384551 21.97 21.81 22.61 500 22.45 22.46 1000 4.71% 33.93%
United Therapeutics 190.46 -0.94% -1.81 21124 193.42 189.24 194.08 100 189.95 191.10 200 3.32% 26.67%
UNIVAR SOLUT.DL-0000 25.93 -0.23% -0.06 17824 25.91 25.81 25.93 500 25.91 25.97 200 1.88% 36.72%
Universal Display Co 181.20 0.31% 0.56 6782 180.47 180.09 181.75 100 181.01 181.49 100 4.44% -21.39%
Unum Group 28.59 -0.14% -0.04 165954 28.55 28.33 28.64 400 28.58 28.59 400 5.84% 24.80%
URBAN EDGE PROPERT.D 18.71 0.11% 0.02 7152 18.71 18.59 18.73 200 18.70 18.73 300 -0.37% 44.44%
Urban Outfitters 30.93 1.63% 0.49 42523 30.49 30.48 30.95 300 30.90 31.01 400 1.16% 18.91%
- - - - - - - - - - - 0.00% 0.00%
Valley National Banc 13.81 -0.32% -0.04 62278 13.80 13.74 13.83 800 13.81 13.82 1300 1.84% 42.15%
Valmont Industries 242.00 -1.50% -3.68 2881 242.00 230.10 242.00 100 240.72 243.96 100 5.38% 40.44%
VALVOLINE INC. DL-,0 34.75 0.12% 0.04 20864 34.69 34.65 34.82 600 34.70 34.76 100 -1.73% 50.00%
ViaSat 55.62 0.34% 0.19 11211 55.00 54.50 55.91 200 55.59 55.80 100 -3.04% 69.77%
Victoria's Secret & 55.36 0.49% 0.27 54002 55.04 54.65 56.20 200 55.21 55.39 700 10.20% 0.00%
Vishay Intertechnolo 19.41 0.36% 0.07 25357 19.33 19.31 19.42 200 19.40 19.42 100 0.47% -6.62%
Visteon Co. 110.45 1.35% 1.47 5930 109.03 109.03 110.96 200 110.68 111.09 100 4.30% -13.18%
VONTIER CORP. DL -,0 34.26 -0.29% -0.10 40144 34.38 34.16 34.38 200 34.26 34.29 100 3.21% 2.87%
Washington Federal 36.28 0.19% 0.07 7257 36.18 35.99 36.28 100 36.25 36.30 200 4.26% 40.68%
Watsco 292.05 0.83% 2.40 5928 290.39 289.53 292.32 100 290.48 291.50 100 4.06% 27.85%
Webster Financial Co 58.17 -0.75% -0.44 66441 58.51 57.74 58.51 100 58.08 58.17 300 3.92% 39.05%
Wendy's 22.28 -0.45% -0.10 111527 22.33 22.17 22.34 1000 22.27 22.28 200 1.68% 2.10%
Werner Enterprises 45.91 0.20% 0.09 19071 45.71 45.71 46.06 100 45.89 45.99 300 7.53% 16.83%
Wex 192.53 -0.06% -0.12 3410 191.74 191.30 192.94 100 192.59 193.13 100 4.32% -5.35%
WILEY(JOHN)+SONS A D 52.86 -0.30% -0.16 6661 52.86 52.86 53.00 1000 52.63 53.09 100 1.57% 16.12%
Williams-Sonoma 187.72 0.70% 1.30 20474 186.75 186.00 188.73 900 187.68 188.06 100 7.52% 83.75%
WINGSTOP INC. DL-,01 166.84 -0.14% -0.24 3787 167.50 166.84 167.59 100 167.01 167.63 100 -0.91% 26.05%
Wintrust Financial C 91.76 -0.07% -0.06 46356 91.68 90.48 92.08 600 91.63 91.79 200 10.97% 50.30%
Wolfspeed 92.23 2.24% 2.02 61370 90.25 90.25 92.45 200 92.13 92.34 100 4.90% -14.82%
Woodward 115.65 0.63% 0.72 6535 114.64 114.64 116.42 200 115.63 115.92 300 -0.44% -5.43%
World Wrestling Ente 60.46 0.32% 0.19 5363 60.18 60.18 60.57 100 60.46 60.63 100 2.36% 25.43%
Worthington Industri 52.90 -0.88% -0.47 11330 52.92 52.13 53.38 100 52.75 53.00 100 3.19% 3.95%
Wyndham Hotels & Res 81.72 0.68% 0.55 9934 81.25 81.10 81.72 100 81.41 81.76 100 -1.91% 36.56%
Xerox Holdings 20.84 1.44% 0.29 73289 20.56 20.45 20.85 100 20.84 20.85 300 1.48% -11.38%
XPO Logistics 83.92 0.99% 0.82 29908 83.41 83.10 84.20 200 83.92 84.10 100 11.20% -30.29%
Yelp 39.59 0.50% 0.20 15011 39.39 39.20 39.61 300 39.59 39.69 100 3.41% 20.57%
Yeti Holdings 91.55 2.11% 1.89 59671 90.19 90.17 91.65 300 91.45 91.71 100 4.96% 30.95%
Ziff Davis 123.70 -0.29% -0.36 10802 123.99 121.34 124.52 100 123.28 123.92 200 3.56% 26.99%