28.07.2021 14:58:07
S+P MIDCAP 400 PR
2660.58
USD
-15.3500
-0.57%
28.07.2021 00:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.07.2021 2675.93 Volatilität in % -
Börse Letzter Handel 28.07.2021 / 00:59
Währung USD Aktualisierungsstand 28.07.2021 / 14:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.35% 2755.6 2252.3
1 Woche 0.70% 2690.3 2637.8
1 Monat -2.42% 2727.7 2550.6
3 Monate 6.57% 2755.6 2550.6
6 Monate 12.39% 2755.6 2333.3
1 Jahr 42.49% 2755.6 1769.0
3 Jahre 34.70% 2755.6 39.1
25.49
26.51
11.81
1.13
15.35
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.49,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"8318990"},"2020":{"performance":11.81,"chartHeight":21.446835544296,"year":2020,"ID_NOTATION":"8318990"},"2021":{"performance":15.35,"chartHeight":22.82549222062,"year":2021,"ID_NOTATION":"8318990"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.07.2021 14:58:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 30.13 8.69% 2.41 653106 30.60 28.34 30.75 100 0.01 30.13 900 5.57% 58.91%
Acadia Healthcare 61.46 -0.11% -0.07 226758 61.76 60.81 61.88 100 6.14 68.00 400 0.20% 22.28%
ACI Worldwide 34.27 -2.75% -0.97 624897 35.17 33.96 35.42 200 0.01 36.11 200 -3.95% -10.82%
Acuity Brands 168.90 -1.28% -2.19 403346 169.38 166.38 170.68 200 119.87 176.50 100 0.46% 39.48%
Adient 38.97 -3.47% -1.40 601136 39.78 38.48 39.88 300 38.00 39.90 100 -3.49% 12.08%
Adtalem Global Educa 35.22 -0.42% -0.15 319081 35.09 34.30 35.28 200 32.50 38.82 700 -2.25% 3.74%
Aecom Technology Co. 61.77 -0.82% -0.51 461424 61.88 61.56 62.28 200 58.10 65.00 200 1.10% 24.09%
Affiliated Managers 167.60 -1.07% -1.82 176789 167.89 165.35 169.95 100 0.01 183.43 300 0.59% 64.80%
AGCO Co. 125.14 -0.79% -1.00 475737 125.04 123.54 126.64 100 124.54 129.45 100 1.21% 21.39%
Alleghany Co. 659.61 0.90% 5.91 46956 648.17 648.17 663.88 200 0.01 99999.00 100 0.07% 9.26%
Allete 70.89 0.70% 0.49 144947 69.86 69.64 71.00 200 62.37 72.00 300 0.81% 14.45%
Alliance Data System 98.48 -1.07% -1.07 574080 97.66 96.56 99.50 100 96.00 99.98 200 0.95% 32.90%
Amedisys 254.58 -0.23% -0.59 146672 253.99 251.24 256.35 100 220.00 296.62 100 -1.70% -13.21%
Amer. Eagle Outfitte 34.83 -1.14% -0.40 3506145 34.81 33.79 35.00 100 35.28 35.40 100 0.69% 73.54%
American Campus Comm 50.93 1.47% 0.74 1415918 50.50 50.21 51.69 200 48.50 51.99 200 0.73% 19.08%
American Financial G 125.66 -0.73% -0.93 244052 125.16 124.46 126.50 500 122.77 135.21 200 -1.36% 43.41%
Amkor Technology 23.49 2.44% 0.56 2517332 23.03 22.40 23.55 200 23.32 23.90 100 5.29% 55.77%
APARTM.INC.REIT DL-, 51.62 -0.27% -0.14 490629 51.80 51.50 52.40 300 49.95 53.02 100 0.33% 34.39%
AptarGroup 136.76 0.03% 0.04 150478 136.11 135.39 138.25 100 0.01 99999.00 100 -0.19% -0.09%
Aptiv 158.90 -0.53% -0.85 900285 157.68 156.08 159.13 100 155.00 165.00 100 3.75% 21.96%
Arrow Electronics 114.80 -0.01% -0.01 333762 114.04 112.91 114.86 100 110.00 118.62 100 3.25% 17.99%
Arrowhead Pharmaceut 65.95 -1.17% -0.78 485086 66.58 64.07 66.58 100 64.50 66.52 100 -2.89% -14.05%
- - - - - - - - - - - 0.00% 0.00%
ASGN INC. 97.20 -0.37% -0.36 198953 96.47 96.47 98.08 100 0.01 120.10 100 0.42% 16.37%
Ashland LLC 86.24 -1.74% -1.53 431201 87.12 85.67 87.76 100 66.00 90.50 100 0.55% 8.89%
Aspen Technology 144.77 -1.05% -1.54 230247 146.71 143.63 146.71 100 124.00 159.75 100 0.51% 11.15%
Associated Banc-Corp 19.31 -0.36% -0.07 1020824 19.11 18.98 19.48 100 19.10 19.80 100 1.21% 13.26%
Autonation 117.66 1.83% 2.11 1215895 115.29 114.37 117.74 400 117.67 120.50 100 3.06% 68.59%
Avient 47.85 -0.50% -0.24 253059 47.51 47.35 48.31 300 47.06 60.00 200 2.77% 18.79%
Avis Budget Group 80.16 -1.21% -0.98 978461 80.47 79.20 81.17 100 77.10 82.00 300 8.96% 114.91%
Avnet 40.21 -0.72% -0.29 314136 40.31 39.82 40.52 100 34.37 42.50 800 2.39% 14.53%
Axon Enterprise 180.54 -0.82% -1.50 208061 181.11 176.55 181.99 400 167.21 184.98 100 -0.01% 47.34%
BancorpSouth 25.51 0.59% 0.15 634673 25.01 24.87 25.63 400 24.81 31.00 100 -0.47% -7.03%
Bank of Hawaii Co. 83.85 0.73% 0.61 245342 82.66 82.32 84.65 300 72.00 87.00 300 1.71% 9.44%
Bank OZK 40.65 -1.57% -0.65 635475 40.86 40.35 41.13 200 34.99 40.90 200 2.37% 30.00%
Belden 47.72 -1.61% -0.78 136620 47.89 47.11 48.73 100 0.01 65.00 100 1.14% 13.89%
Bio-Techne Corp 473.60 0.31% 1.47 72249 473.05 466.14 474.63 100 0.01 99999.00 100 1.41% 49.14%
BJ'S WHOLESALE C.H.D 49.87 -0.04% -0.02 739617 49.76 49.03 49.91 300 49.00 50.25 200 1.67% 33.77%
Black Hills 68.06 0.84% 0.57 205054 67.36 67.08 68.49 800 65.27 71.50 100 0.21% 10.76%
Blackbaud 70.32 -2.90% -2.10 179537 72.01 69.28 72.01 200 20.61 79.00 100 -0.99% 22.17%
Boston Beer Company 716.40 -1.41% -10.22 489104 723.21 709.01 731.58 100 715.00 725.00 100 -23.50% -27.95%
Boyd Gaming Co. 56.90 -1.20% -0.69 1356539 57.33 55.16 57.84 100 59.25 60.00 100 4.98% 32.57%
Brighthouse Financia 42.22 -0.96% -0.41 265318 42.06 41.70 42.77 200 41.07 44.49 1000 0.64% 16.61%
Brinks 74.22 -1.25% -0.94 226189 74.16 73.50 75.24 200 45.00 77.00 300 -2.02% 3.08%
Brixmor Property Gro 22.53 0.31% 0.07 1792839 22.31 22.06 22.62 200 21.03 22.65 200 0.22% 36.13%
Brooks Automation 86.78 -1.88% -1.66 374256 87.77 84.61 87.91 100 85.00 91.50 100 -1.59% 27.90%
Brown & Brown 54.78 0.70% 0.38 1845457 54.08 53.36 56.22 100 50.50 60.00 100 2.60% 15.55%
Brunswick Co. 97.53 -2.84% -2.85 671478 98.98 96.41 99.18 100 90.00 103.81 200 -1.25% 27.92%
Builders FirstSource 44.20 0.43% 0.19 1193578 44.13 43.31 44.36 200 44.35 44.69 100 5.26% 8.31%
CABLE ONE DL-,01 1899.29 -1.37% -26.38 26549 1928.97 1891.70 1928.97 100 0.01 199999.99 100 -1.08% -14.74%
Cabot Co. 53.60 -1.07% -0.58 182029 53.50 52.87 54.08 100 46.65 64.50 100 3.16% 19.43%
CACI International ' 268.46 0.21% 0.57 96754 267.89 266.94 270.50 100 266.50 290.00 100 1.42% 7.67%
Caesars Entertainmen 92.51 -0.79% -0.74 1907753 92.76 88.64 93.24 200 90.77 94.50 200 1.33% 24.56%
Callaway Golf 31.67 -3.30% -1.08 988651 32.31 31.33 32.62 100 31.65 33.00 100 0.86% 31.90%
Camden Property Trus 146.84 0.36% 0.52 555529 146.11 145.15 147.93 100 125.00 99999.00 100 0.03% 46.96%
Capri Holdings 50.14 -1.88% -0.96 1707769 50.42 49.23 50.85 100 49.12 52.31 700 0.99% 19.38%
Carlisle Cos. 199.58 0.16% 0.31 178988 198.12 197.05 200.59 100 167.87 206.92 100 1.18% 27.79%
Carters 97.38 -2.51% -2.51 574628 100.28 96.98 100.90 100 79.70 100.90 200 -0.92% 3.52%
Caseys General Store 196.28 -0.17% -0.34 117598 195.48 194.69 196.70 100 180.00 207.98 100 -0.10% 9.89%
Cathay General Banco 37.02 -0.22% -0.08 211056 36.26 36.21 37.59 100 29.00 38.85 200 0.60% 15.00%
CDK Global Inc 48.09 -0.56% -0.27 348314 48.19 47.75 48.29 100 0.01 54.78 200 -0.60% -7.22%
CERENCE INC. DL-,001 105.44 -2.33% -2.52 371376 107.48 101.50 107.48 100 101.00 114.00 300 -2.00% 4.94%
Ceridian HCM 98.42 -1.17% -1.17 485573 99.49 96.76 99.56 400 95.11 102.00 100 0.84% -7.64%
ChampionX 22.23 -1.85% -0.42 527714 22.26 21.80 22.50 100 0.01 29.68 100 3.73% 45.29%
Chemed Co. 480.19 0.47% 2.27 104143 477.92 469.74 484.95 200 439.18 99999.00 100 1.43% -9.84%
- - - - - - - - - - - 0.00% 0.00%
Chemours Co. 32.27 -0.03% -0.01 948085 31.80 31.26 32.38 100 31.80 32.98 600 0.47% 30.17%
Choice Hotels Intern 118.26 -0.66% -0.79 148378 118.20 116.69 118.80 100 99.86 122.45 100 2.43% 10.80%
CHURCHILL DOWNS INC. 188.63 -1.12% -2.14 159813 189.48 185.06 191.66 200 0.01 198.77 100 1.80% -3.16%
Ciena Co. 56.45 -0.28% -0.16 699238 56.50 55.65 56.55 100 55.50 57.00 100 3.50% 6.81%
Cimarex Energy 64.52 -2.49% -1.65 682190 65.81 64.30 65.81 100 64.70 72.50 300 2.76% 72.01%
Cinemark Holdings 16.08 -3.42% -0.57 2799684 16.47 15.96 16.61 1000 16.08 16.24 100 2.03% -7.64%
Cirrus Logic 83.34 -0.94% -0.79 414522 83.59 82.35 83.97 100 81.03 85.00 200 0.42% 1.39%
CIT Group 48.29 -0.06% -0.03 440925 47.97 47.56 48.71 400 47.01 50.93 300 3.05% 34.51%
Clean Harbors 93.11 0.20% 0.19 140267 92.21 92.02 93.39 200 0.02 99999.00 100 0.54% 22.35%
Cleveland-Cliffs 22.26 1.09% 0.24 19324277 21.69 21.25 22.30 700 22.52 22.54 1900 11.02% 52.88%
CMC Materials 136.23 -2.09% -2.91 212933 138.12 133.13 138.65 200 132.00 150.00 100 -2.60% -9.96%
CNO Financial Group 22.82 -0.83% -0.19 637851 22.69 22.61 23.05 100 0.01 24.36 400 0.44% 2.65%
CNX Resources 12.39 -2.21% -0.28 2688254 12.55 12.09 12.55 200 12.01 12.60 100 -1.82% 14.72%
Cognex 84.15 -1.56% -1.33 350785 85.25 82.95 85.25 100 80.76 87.50 200 0.65% 4.81%
Coherent 244.29 -3.91% -9.93 349087 253.03 241.52 253.51 100 190.00 258.00 100 -5.23% 62.84%
Colfax Co. 44.92 -1.10% -0.50 632085 44.98 44.52 45.15 100 0.01 47.00 200 1.51% 17.47%
Columbia Sportswear 98.30 -1.18% -1.17 352434 98.92 97.21 99.11 100 82.49 110.00 100 -1.84% 12.50%
Commerce Bancshares 72.46 0.32% 0.23 278355 71.47 70.73 72.79 200 67.72 81.00 100 0.17% 10.29%
Commercial Metals 31.50 -0.97% -0.31 479865 31.42 30.96 31.77 200 29.15 31.99 200 3.72% 53.36%
Commvault Systems 74.95 -9.35% -7.73 686545 82.02 74.41 82.22 100 73.01 77.75 100 -5.55% 35.36%
Compass Minerals Int 67.32 -1.95% -1.34 225072 68.02 67.12 68.51 300 65.00 70.90 200 -2.69% 9.07%
CONCENTRIX CORP. DL- 158.86 -1.04% -1.67 187743 160.53 154.47 160.53 200 103.00 170.50 100 0.44% 60.95%
CoreSite Realty 139.12 0.98% 1.35 222288 138.39 137.39 139.37 200 130.80 161.80 200 1.10% 11.05%
Corporate office Pro 29.57 -0.54% -0.16 831661 29.57 29.43 29.90 100 25.92 30.74 100 -0.24% 13.38%
Coty 8.70 -2.14% -0.19 2319967 8.78 8.61 8.81 200 8.75 8.79 100 0.35% 23.93%
Cousins Properties 39.45 -0.23% -0.09 1313120 39.37 39.21 39.82 100 0.01 99999.00 100 0.05% 17.76%
Cracker Barrel Old C 140.80 -0.43% -0.61 187282 139.36 138.22 141.25 100 140.00 143.00 100 -0.61% 6.73%
Crane Co 95.49 4.04% 3.71 415727 95.00 93.81 97.21 100 39.19 103.68 4000 4.76% 22.96%
Cree 88.06 -4.49% -4.14 1681391 91.10 85.15 91.11 300 87.00 89.20 100 -0.27% -16.85%
Crocs 128.69 -2.37% -3.13 1098108 131.31 125.35 131.37 200 128.33 129.80 2200 10.66% 105.38%
Cullen/Frost Bankers 104.64 -0.29% -0.30 289984 103.72 103.65 105.73 100 0.01 149.50 100 1.13% 19.96%
Curtiss-Wright Co. 116.72 -0.33% -0.39 78678 116.21 115.67 118.22 100 0.01 124.50 200 0.43% 0.32%
CyrusOne 73.72 0.72% 0.53 654559 73.33 72.90 74.04 300 70.25 82.69 100 -0.50% 0.78%
Dana Inc. 22.73 -2.03% -0.47 524542 22.91 22.42 23.04 100 23.00 23.64 300 -2.15% 16.44%
Darling Ingredients 67.79 -0.98% -0.67 905009 68.00 66.20 68.00 300 66.00 69.84 200 0.04% 17.53%
Deckers Outdoor Co. 398.18 -3.10% -12.72 317974 410.34 393.06 410.34 100 349.11 411.41 100 3.20% 38.85%
Dicks Sporting Goods 102.88 -1.09% -1.13 954813 103.86 100.87 103.90 200 102.00 104.01 100 4.80% 83.03%
Diebold Nixdorf 11.49 -1.46% -0.17 321231 11.56 11.31 11.61 100 9.20 12.44 100 4.26% 7.79%
Diversified Healthca 3.98 -0.75% -0.03 1006374 3.94 3.89 4.01 2600 3.65 4.05 2600 -1.49% -3.40%
Donaldson 65.06 0.34% 0.22 434192 64.53 63.88 65.58 100 30.00 68.80 100 -1.20% 16.43%
Douglas Emmett 33.64 -0.03% -0.01 445815 33.63 33.25 33.73 100 28.82 38.00 200 -1.92% 15.28%
DT MIDSTREAM INC. DL 41.95 2.02% 0.83 566749 40.84 40.50 42.22 700 41.95 42.95 500 1.92% 0.00%
Dycom Industries 66.99 0.12% 0.08 240418 65.92 65.57 67.09 200 60.00 72.69 200 1.29% -11.30%
Eagle Materials 133.55 -0.89% -1.20 421874 133.35 132.26 135.05 100 125.16 141.99 100 -0.65% 31.77%
East West Bancorp 71.24 -2.29% -1.67 656391 72.03 70.72 72.76 400 58.55 73.68 200 3.73% 40.49%
EastGroup Properties 176.11 0.18% 0.31 100979 175.33 174.44 177.32 100 166.00 178.70 100 0.42% 27.56%
Emcor Group 121.72 0.21% 0.26 242695 120.36 120.15 122.61 100 100.00 99999.00 100 0.36% 33.09%
Emergent Biosolution 62.71 0.55% 0.34 305504 61.78 60.81 62.77 700 62.50 65.63 200 -3.70% -30.01%
Encompass Health 81.10 0.87% 0.70 697127 80.36 79.72 81.33 400 82.50 89.49 200 1.43% -1.92%
ENERGIZER HLDG.NEW D 41.76 0.31% 0.13 639519 41.58 41.34 41.94 200 39.10 43.00 100 2.60% -1.00%
EnerSys 95.25 -1.15% -1.11 135743 95.32 93.86 95.84 300 93.00 109.90 200 -0.18% 14.68%
Envestnet 74.27 -0.24% -0.18 316918 73.58 73.56 74.40 100 0.01 99999.00 100 0.92% -9.75%
Envista Holdings 41.92 0.36% 0.15 947609 41.76 41.35 42.07 200 40.89 42.75 100 2.59% 24.28%
EPR Properties 52.44 -0.27% -0.14 553729 52.41 51.72 52.74 100 53.00 55.00 300 -2.00% 61.35%
EQT Corp 20.32 -2.64% -0.55 3654900 20.59 19.85 20.84 100 20.34 20.46 100 4.26% 59.87%
Equitrans Midstream 8.25 -2.14% -0.18 2324985 8.37 8.20 8.37 900 8.00 8.46 500 2.23% 2.61%
Essent Group 43.52 -0.50% -0.22 364098 43.15 42.96 43.83 200 42.07 47.00 100 0.14% 0.74%
Essential Utilities 49.57 1.62% 0.79 619799 48.76 48.52 49.80 100 48.11 50.00 200 3.42% 4.82%
Evercore Partners 133.56 -1.34% -1.81 420902 134.18 131.18 134.18 500 131.00 148.77 100 2.31% 21.82%
Exelixis 16.65 0.85% 0.14 1780952 16.51 16.19 16.68 500 16.60 16.78 100 -1.36% -17.04%
F.N.B. Corp. 11.45 -0.09% -0.01 1559877 11.33 11.24 11.50 100 11.30 12.00 100 0.88% 20.53%
FactSet Research Sys 344.09 0.39% 1.34 93072 342.88 341.42 345.91 100 300.02 99999.00 100 1.22% 3.49%
Fair Isaac Co. 529.79 -1.88% -10.15 227109 541.43 526.49 541.86 100 465.20 562.00 100 -0.66% 3.67%
Federated Hermes B 32.20 -1.35% -0.44 618408 32.19 31.93 32.77 200 30.00 35.25 1000 -0.80% 11.46%
First American Finan 65.31 0.26% 0.17 459911 64.63 64.03 65.45 200 60.60 69.70 200 3.60% 26.50%
FIRST FIN. BANKSHS D 47.83 -0.89% -0.43 266296 47.98 47.43 48.36 200 45.00 50.00 2100 -0.73% 32.22%
First Horizon 15.37 -0.71% -0.11 4117642 15.28 15.13 15.51 100 15.23 15.50 6500 -0.52% 20.45%
First Indust.Realty 54.86 0.57% 0.31 834780 54.48 54.21 55.16 100 53.00 56.34 100 -0.25% 30.22%
First Solar 81.36 0.01% 0.01 1761461 81.28 78.93 81.38 100 80.05 81.70 300 -1.60% -17.75%
FirstCash 77.66 -0.38% -0.30 135401 77.85 76.76 78.50 200 40.88 82.89 200 3.70% 10.88%
Five Below 190.79 -2.22% -4.34 353127 194.70 188.67 194.70 100 184.92 200.00 300 1.21% 9.04%
Flowers Foods 23.94 0.29% 0.07 1083852 23.85 23.78 24.16 100 24.00 24.72 200 -0.71% 5.79%
Flowserve 41.79 -0.26% -0.11 242986 41.59 41.29 42.11 100 35.00 43.00 100 0.89% 13.41%
Fluor Corp 16.26 -1.28% -0.21 1519446 16.29 15.96 16.32 300 16.00 16.83 600 -2.46% 1.82%
Foot Locker 57.03 -2.61% -1.53 1084907 58.04 56.35 58.28 100 57.00 57.50 100 -0.04% 41.02%
Fox Factory Holding 155.13 -3.56% -5.72 176353 160.00 154.69 160.14 100 32.00 160.60 100 -2.22% 46.75%
FTI Consulting 138.38 0.24% 0.33 268256 138.32 136.74 139.17 100 0.01 180.00 100 1.18% 23.86%
Fulton Financial Co. 15.31 -0.46% -0.07 680766 15.20 15.12 15.46 500 12.86 16.20 1000 -0.07% 20.36%
GATX 90.41 -0.63% -0.57 118754 89.78 89.39 91.39 100 0.01 99999.00 100 -0.54% 8.69%
Genpact 49.24 -0.55% -0.27 812756 49.31 49.05 49.60 300 45.00 50.70 100 2.24% 19.05%
Gentex 33.00 2.29% 0.74 2463981 32.10 31.98 33.01 100 32.30 34.78 200 3.22% -2.74%
Glacier Bancorp 50.93 -1.01% -0.52 243604 51.01 50.59 51.71 100 48.80 58.98 200 -1.18% 10.69%
Globus Medical 83.59 0.82% 0.68 383939 82.77 82.67 83.70 200 50.00 85.98 300 4.78% 28.17%
Goodyear Tire & Rubb 15.44 -3.14% -0.50 1600037 15.64 15.33 15.76 100 15.48 15.59 400 -1.28% 41.52%
Graco 75.44 -1.13% -0.86 657605 75.96 74.83 76.08 400 66.77 90.00 100 -2.06% 4.27%
GRAHAM HOLDINGS 645.21 -0.41% -2.67 15747 646.57 637.40 646.57 200 0.01 755.00 100 -1.49% 20.97%
Grand Canyon Educati 90.40 -0.31% -0.28 247626 90.77 89.21 91.33 100 76.19 107.48 400 -1.81% -2.91%
Greif 60.00 0.37% 0.22 107886 59.75 59.29 60.87 100 53.00 61.29 500 3.99% 27.99%
GROCERY OUTLET HO 33.05 0.46% 0.15 591718 32.72 32.40 33.14 100 32.50 35.00 200 -8.63% -15.80%
H & R Block 24.53 0.66% 0.16 1162252 24.32 24.26 24.67 200 24.10 24.69 200 1.83% 54.67%
Haemonetics Co. 58.70 -0.32% -0.19 628011 58.34 58.11 58.92 100 57.78 63.00 1500 -2.78% -50.57%
Hain Celestial Group 39.84 0.08% 0.03 329135 39.86 39.68 40.08 200 38.80 40.40 200 -0.52% -0.77%
Halozyme Therapeutic 41.14 -2.44% -1.03 792359 42.10 40.75 42.13 100 37.50 42.50 100 -2.21% -3.68%
Hancock Whitney 43.67 -0.16% -0.07 316586 43.37 42.61 44.30 100 33.00 44.28 100 4.42% 28.37%
Hanover Insurance Gr 131.20 -0.76% -1.00 215859 131.56 130.81 132.81 100 0.01 99999.00 100 -1.78% 12.21%
Harley-Davidson 39.62 -2.94% -1.20 1599770 40.25 39.42 40.40 100 39.60 39.97 100 -9.54% 7.96%
Hawaiian Electric In 43.70 1.11% 0.48 199575 42.99 42.68 43.83 600 42.01 43.70 100 1.09% 23.48%
Healthcare Realty Tr 31.77 0.73% 0.23 384521 31.42 31.30 31.97 100 29.26 32.47 100 0.32% 7.33%
Healthcarervices Gro 26.54 0.08% 0.02 334234 26.34 26.10 26.60 300 26.00 27.50 11700 -13.61% -5.55%
HealthEquity 74.28 -0.46% -0.34 352973 74.31 72.92 74.31 100 65.87 76.00 300 -0.96% 6.56%
Helen of Troy 222.41 -1.24% -2.80 106106 223.88 220.62 226.46 200 206.46 222.38 300 0.15% 0.10%
Herman Miller 45.01 0.33% 0.15 1233745 44.36 44.17 45.33 300 40.01 45.50 500 1.83% 33.17%
Hexcel Co. 58.75 -1.57% -0.94 783132 59.42 58.43 59.94 1200 59.70 59.94 100 3.16% 21.16%
Highwoods Properties 47.13 0.23% 0.11 1168174 46.78 46.56 47.27 200 43.03 49.60 500 -0.51% 18.93%
Hill-Rom 123.78 1.74% 2.12 512005 121.72 121.27 124.15 100 117.00 130.00 100 4.96% 26.34%
HollyFrontier Co. 29.12 0.31% 0.09 1601277 29.13 28.56 29.31 300 29.20 29.36 500 4.97% 12.65%
HOME BANCSHARES INC 21.31 -1.16% -0.25 587197 21.29 21.13 21.50 100 21.31 21.65 100 -3.00% 9.39%
HUBBELL INC. DL-,01 196.15 0.95% 1.84 260707 194.71 191.21 198.66 200 0.01 222.00 100 -0.23% 25.10%
HUDSON PACIFIC PPT.D 27.47 0.07% 0.02 529206 27.23 27.10 27.57 300 26.50 29.69 800 -1.36% 14.36%
IAA INC. DL-,01 59.93 -0.81% -0.49 620322 60.05 58.80 60.61 100 0.01 60.28 500 0.20% -7.77%
ICU Medical 196.53 0.13% 0.25 135110 195.25 194.14 197.44 100 190.00 99999.00 100 -0.09% -8.37%
Idacorp 105.37 0.92% 0.96 132301 104.22 103.53 105.75 100 101.86 107.57 200 1.05% 9.73%
II-VI 66.11 -1.91% -1.29 2027515 67.40 64.25 67.67 100 65.50 67.50 100 -6.80% -12.97%
INGEVITY CORP. DL-,0 82.84 0.94% 0.77 198415 81.02 80.70 82.90 100 71.48 83.00 500 6.10% 9.39%
Ingredion 88.21 0.19% 0.17 256846 88.11 87.56 88.62 600 87.70 101.00 100 0.11% 12.13%
Insperity 95.43 1.62% 1.52 139790 93.63 93.63 95.55 100 90.27 97.24 200 1.48% 17.21%
Integra Lifescience. 71.20 2.49% 1.73 845526 69.11 68.54 72.31 100 46.39 73.50 100 5.56% 9.67%
Interactive Brokers 60.45 -0.33% -0.20 611785 60.15 59.77 60.73 200 60.00 61.00 200 -3.77% -0.77%
International Bancsh 38.76 -1.67% -0.66 128917 38.96 38.52 39.60 1100 30.00 40.22 400 0.08% 3.53%
Iridium Communicatio 39.81 -3.12% -1.28 720660 40.91 38.75 40.96 200 39.11 40.75 400 -2.78% 1.23%
ITT Inc. 96.71 -0.26% -0.25 176845 96.49 95.76 97.44 100 0.01 226.94 100 1.45% 25.56%
j2 Global 144.77 0.35% 0.50 291096 143.50 142.21 145.99 100 142.12 146.18 300 3.03% 48.19%
Jabil Circuit 56.89 -1.01% -0.58 789927 57.13 55.58 57.13 100 56.00 57.20 100 3.21% 33.76%
Jack in the Box 110.62 -0.66% -0.74 168299 111.20 109.01 111.60 200 102.00 112.82 100 4.67% 19.20%
Jazz Pharmaceuticals 173.71 0.26% 0.45 319070 173.01 170.13 174.00 400 168.00 176.00 100 -0.91% 5.25%
JBG SMITH PPTYS DL - 32.83 -0.24% -0.08 344363 32.74 32.63 32.98 1000 31.03 34.05 1400 -1.17% 4.99%
Jefferies Financial 32.84 -0.15% -0.05 1051057 32.59 32.27 32.87 200 31.05 33.29 1100 -0.39% 33.50%
JETBLUE AIRWAYS 14.96 -6.91% -1.11 15048348 15.59 14.79 15.60 3200 15.06 15.11 100 -2.54% 2.89%
Jones Lang Lasalle 212.48 1.57% 3.29 291983 208.84 207.64 212.56 200 0.01 99999.00 100 9.11% 43.21%
Kar Auction Services 16.61 -0.54% -0.09 876415 16.52 16.42 16.65 100 16.44 17.44 200 2.40% -10.75%
KB Home 41.31 0.95% 0.39 1375899 40.62 40.27 41.47 200 40.62 42.00 400 2.05% 23.24%
KBR Inc. 39.08 -0.76% -0.30 858177 38.94 38.63 39.26 200 38.61 41.87 200 0.00% 26.35%
KEMPER CORP. DL-,10 68.08 -0.51% -0.35 105737 67.95 67.63 68.63 200 0.01 74.89 100 -1.19% -11.39%
Kennametal 35.23 -0.17% -0.06 548174 35.04 34.89 35.48 100 27.28 35.60 400 2.65% -2.79%
Kilroy Realty Co. 69.47 0.70% 0.48 574260 68.89 68.35 69.93 100 67.07 99999.00 100 -1.00% 21.03%
Kinsale Capital Grou 178.62 4.44% 7.59 273641 170.25 169.21 179.01 200 177.00 184.95 100 6.08% -10.75%
Kirby Co. 58.82 -1.64% -0.98 320167 59.14 58.35 59.63 100 0.01 99999.00 100 0.27% 13.49%
Knight-Swift Transpo 48.37 -0.88% -0.43 1115452 48.69 48.25 48.84 300 47.50 49.50 200 0.62% 15.66%
Kohl's Corp 50.16 -2.37% -1.22 2582234 50.70 49.41 50.96 200 49.95 50.32 300 1.03% 23.27%
LAMAR ADVERTISING A 104.48 -0.02% -0.02 460072 103.51 102.80 105.27 100 32.67 99999.00 100 1.36% 25.55%
Lancaster Colony Co. 197.76 0.17% 0.34 66509 196.91 196.29 198.51 200 0.01 99999.00 100 0.56% 7.64%
Landstar Systems 153.06 -0.30% -0.46 200501 152.82 151.96 154.74 100 135.00 99999.00 100 -0.67% 13.66%
Lattice Semiconducto 52.46 -1.69% -0.90 824863 53.21 50.49 53.21 500 50.50 57.88 300 1.16% 14.49%
Lear Corp 167.91 -0.54% -0.92 248939 167.08 166.62 168.98 100 150.00 177.12 100 -0.04% 5.58%
LendingTree 193.97 -1.76% -3.47 232573 196.80 189.35 196.80 200 181.63 197.00 200 6.66% -29.15%
Lennox International 332.08 1.45% 4.76 397598 326.73 323.86 333.73 100 0.01 99999.00 100 1.98% 21.21%
LHC Group 207.24 0.14% 0.29 110816 206.35 204.33 207.88 500 200.00 255.00 100 -0.28% -2.85%
Life Storage, Inc 115.87 0.48% 0.55 366299 115.72 114.81 116.71 200 94.26 119.71 100 2.38% 45.58%
Ligand Pharmaceutica 120.42 -0.99% -1.21 134445 121.15 118.21 121.16 100 108.00 127.50 3500 -1.64% 21.09%
Lincoln Electric 135.81 -1.04% -1.43 410610 135.91 132.51 136.15 400 117.49 139.07 200 0.56% 16.83%
Lithia Motors 373.31 0.22% 0.83 270975 368.52 364.04 375.29 100 361.48 405.00 500 4.99% 27.55%
Littelfuse 245.17 -2.37% -5.94 135816 249.10 244.05 249.10 200 0.01 99999.00 100 -0.20% -3.73%
LiveRamp Holdings 39.93 -2.13% -0.87 442334 40.37 39.40 40.71 200 38.08 47.00 100 -1.58% -45.44%
Louisiana-Pacific 54.29 0.43% 0.23 1485512 53.34 53.16 54.54 1000 54.30 54.69 300 3.53% 46.06%
Lumentum Holdings 81.09 -2.41% -2.00 459898 82.50 80.10 82.55 200 80.50 83.66 100 -0.15% -14.46%
Macerich 16.56 -1.84% -0.31 1815725 16.75 16.36 16.89 100 16.61 16.69 100 -0.96% 55.20%
Manhattan Associates 145.22 -1.37% -2.02 278060 146.64 142.44 147.79 100 146.00 161.00 1000 0.45% 38.07%
ManpowerGroup 113.98 0.55% 0.62 349308 112.77 112.27 114.00 100 75.00 119.00 100 5.65% 26.39%
Marriott Vacations W 157.43 1.08% 1.68 247964 155.65 154.36 157.75 100 153.91 171.50 100 5.07% 14.73%
Masimo 268.80 0.98% 2.60 200836 266.03 263.97 269.62 100 212.26 275.00 100 0.67% 0.16%
MasTec 99.14 -0.71% -0.71 344603 98.73 98.03 99.75 200 90.02 99.85 400 -1.10% 45.41%
Mattel 20.54 -1.20% -0.25 4883249 20.55 20.11 20.62 400 21.77 21.95 400 5.23% 17.71%
Maximus 87.88 -1.27% -1.13 227570 88.37 86.96 88.60 100 73.00 105.00 200 1.03% 20.07%
MDU Resources Group 31.51 0.41% 0.13 984739 31.22 31.09 31.79 200 30.50 31.85 400 0.70% 19.63%
Medical Properties T 20.86 -0.14% -0.03 2348233 20.80 20.67 20.95 400 20.77 20.85 100 -0.29% -4.27%
Medpace Holdings 171.14 -5.67% -10.29 454007 180.93 162.80 180.93 100 148.00 190.00 100 -6.76% 22.95%
Mercury General Co. 61.32 -0.02% -0.01 100700 61.03 60.61 61.61 300 60.50 68.00 200 0.25% 17.45%
Mercury Systems 65.55 -1.12% -0.74 149833 66.20 65.28 66.30 200 55.05 67.93 300 -1.15% -25.56%
MGIC Investment Co. 13.50 -0.66% -0.09 1584324 13.45 13.32 13.63 300 13.01 13.90 100 0.37% 7.57%
Middleby 188.47 -0.84% -1.59 435586 189.79 187.55 190.02 100 160.00 198.00 100 1.57% 46.19%
Minerals Technologie 77.93 -0.73% -0.57 96979 78.16 77.44 79.39 200 0.01 99999.00 100 2.42% 25.45%
MKS Instruments 156.62 -3.65% -5.93 1349243 161.08 154.78 162.68 100 149.88 168.20 100 -2.45% 4.10%
Molina Healthcare 260.32 0.97% 2.49 253017 256.85 254.07 260.44 100 255.00 259.80 500 2.40% 22.40%
MSA SAFETY 162.51 0.58% 0.94 60435 161.71 159.63 163.47 200 149.57 99999.00 100 -0.05% 8.78%
MSC Industrial Direc 86.88 -0.37% -0.32 170402 86.78 86.38 87.90 100 78.50 91.86 100 -1.05% 2.95%
Murphy Oil 21.25 -3.28% -0.72 1852963 21.73 20.90 21.73 100 21.31 21.70 100 7.92% 75.62%
Murphy USA 147.01 -0.01% -0.01 130183 146.48 145.78 147.11 500 145.34 99999.00 100 2.88% 12.33%
NAT.STORAGE AFFIL.TR 54.53 -0.09% -0.05 740916 54.49 54.25 54.80 200 54.00 56.50 300 2.31% 51.35%
National Fuel Gas 52.42 1.53% 0.79 430485 51.61 50.96 52.84 100 47.70 55.25 100 3.37% 27.45%
National Instruments 41.13 -1.74% -0.73 489629 41.79 40.71 42.26 100 37.42 44.88 100 -1.15% -6.40%
National Retail Prop 49.75 0.89% 0.44 647729 49.30 48.98 49.99 500 49.50 50.28 100 1.43% 21.58%
Navient 20.51 -0.05% -0.01 1306187 20.31 20.13 20.80 100 20.80 20.90 100 2.14% 108.86%
NCR Corp. 44.54 -1.24% -0.56 409153 44.63 44.07 45.01 100 40.53 47.20 100 0.77% 18.55%
Nektar Therapeutics 15.91 -2.03% -0.33 899037 16.25 15.77 16.36 100 15.81 16.34 100 -4.90% -6.41%
Neogen Co. 43.18 -0.60% -0.26 259713 43.43 42.86 43.54 200 42.00 47.10 200 -2.64% 8.90%
Netscout Systems 28.69 -0.17% -0.05 210180 28.60 28.33 28.75 200 26.17 40.90 100 0.70% 4.63%
Neurocrine Bioscienc 94.10 -1.74% -1.67 778854 95.47 93.12 95.47 300 90.00 99.18 100 -1.46% -1.83%
New Jersey Resources 39.71 0.58% 0.23 346845 39.22 38.89 39.80 100 37.20 43.00 100 1.25% 11.70%
New York Community B 11.00 -1.35% -0.15 5348874 11.00 10.93 11.18 2200 11.23 11.34 100 -1.52% 4.27%
New York Times 'A' 43.75 0.71% 0.31 1540075 43.35 43.10 43.87 200 42.30 43.90 100 3.48% -15.49%
NewMarket Co. 304.54 -0.25% -0.77 19004 305.16 302.12 308.34 200 0.01 350.00 100 -1.54% -23.54%
Nordson Co. 221.40 -1.29% -2.90 117972 224.30 221.00 224.30 100 174.23 332.19 100 -1.13% 10.18%
Nordstrom 31.79 -1.82% -0.59 1761022 32.08 31.11 32.42 100 31.86 32.14 100 -3.87% 1.86%
NorthWestern Co. 62.72 0.13% 0.08 208255 62.29 61.93 63.29 200 61.00 66.00 200 0.72% 7.56%
Nu Skin Enterprises 53.27 -1.15% -0.62 244154 53.51 52.87 53.85 1600 50.00 54.31 100 -1.10% -2.49%
Nuvasive 65.47 2.06% 1.32 505180 64.03 63.60 65.96 100 61.93 69.08 100 2.42% 16.23%
NVENT ELECTRIC PLC D 31.16 0.10% 0.03 565173 30.80 30.54 31.21 100 22.55 33.00 300 2.77% 33.79%
OGE Energy Co. 34.22 1.45% 0.49 934292 33.64 33.49 34.42 1000 33.71 34.54 300 0.97% 7.41%
Old Republic Intl Co 24.53 -0.12% -0.03 2129500 24.29 24.15 24.76 400 24.00 24.71 100 1.28% 24.45%
Olin Corp 44.28 0.14% 0.06 1216361 43.77 43.10 44.47 1200 44.33 45.08 800 3.19% 80.29%
Ollie's Bargain Outl 90.51 -2.21% -2.04 386592 92.31 90.24 92.32 100 86.23 95.09 100 -3.24% 10.69%
Omega Healthcare Inv 37.50 0.56% 0.21 1733100 37.27 37.03 37.64 100 37.53 37.80 300 0.54% 3.25%
One Gas 75.71 2.50% 1.85 204259 73.66 73.36 75.76 100 70.90 78.05 100 2.81% -1.38%
Oshkosh 120.80 0.42% 0.51 442909 119.34 118.00 121.03 100 92.67 123.30 1100 2.69% 40.35%
Owens Corning 92.22 -0.77% -0.72 558953 92.03 91.31 93.20 100 92.60 93.95 100 -0.37% 21.73%
PacWest Bancorp. 40.29 -1.61% -0.66 666896 40.38 39.84 40.88 300 35.75 42.00 100 1.97% 58.62%
Papa John's Internat 115.89 0.14% 0.16 218439 116.00 113.79 116.00 200 112.46 125.00 100 4.15% 36.58%
PARK HOTELS+RESORTS 18.78 -1.68% -0.32 2412424 18.95 18.71 19.24 100 18.78 19.05 100 1.29% 9.50%
Patterson Companies 30.35 0.53% 0.16 2057006 30.06 29.86 30.59 1000 30.30 31.00 200 0.73% 2.43%
Paylocity Co. 197.76 -1.84% -3.71 212843 201.86 193.84 201.86 100 0.01 200.00 100 -2.27% -3.96%
Pebblebrook Hotel Tr 22.51 -1.75% -0.40 909321 22.63 22.36 23.02 100 19.39 23.49 5000 0.45% 19.73%
Penumbra Inc 261.23 -0.33% -0.86 119581 261.56 256.09 261.64 100 164.44 304.00 100 -0.27% 49.27%
Physicians Realty Tr 18.88 0.48% 0.09 919142 18.77 18.69 18.96 100 18.50 19.00 400 0.11% 6.07%
Pilgrims Pride Co. 22.10 1.98% 0.43 611301 21.52 21.20 22.21 100 19.50 23.59 100 4.69% 12.70%
Pinnacle Financial P 89.11 0.17% 0.15 261080 88.27 87.97 90.24 200 74.98 92.88 100 2.09% 38.37%
PNM Resources 48.37 -0.47% -0.23 536228 48.57 48.30 48.61 1300 48.38 48.70 100 -0.72% -0.33%
Polaris Industries 130.91 -5.82% -8.09 1583532 132.53 128.87 134.50 100 129.00 140.00 100 -2.94% 37.40%
Post Holdings 103.91 -0.50% -0.52 179342 104.00 103.41 104.74 100 77.07 110.50 100 -1.18% 2.87%
POTLATCHDELTIC CORP. 53.09 1.65% 0.86 502657 51.64 51.41 53.43 100 50.50 54.20 300 4.04% 6.14%
Primerica 145.91 -0.19% -0.28 76046 146.32 145.17 147.12 100 140.00 164.59 500 0.60% 8.94%
PROGYNY INC. DL -,00 53.36 -2.11% -1.15 859413 54.32 52.51 54.55 300 53.00 55.49 1500 -5.10% 25.88%
Prosperity Bancshare 68.35 -0.22% -0.15 316836 67.62 67.62 69.14 700 65.33 70.88 100 0.19% -1.46%
PS Business Parks 154.03 -0.25% -0.39 77679 152.79 152.79 155.54 100 125.00 157.93 100 -1.50% 15.93%
Qualys 98.69 -1.36% -1.36 313591 100.05 97.02 100.50 200 95.25 107.10 200 -3.38% -19.02%
Quidel 137.20 -1.81% -2.53 778158 139.41 132.89 139.89 300 135.76 140.77 100 0.19% -23.63%
R1 RCM 20.71 -0.72% -0.15 676060 20.83 20.47 20.95 100 16.93 22.00 100 1.02% -13.78%
Rayonier 37.63 1.16% 0.43 503762 37.24 36.94 37.69 500 35.00 38.73 100 3.44% 28.08%
Regal Beloit 134.22 0.04% 0.05 197544 133.03 132.42 134.75 200 0.01 159.00 200 3.31% 9.29%
Reinsurance Group of 107.40 -0.52% -0.56 202751 106.51 105.96 108.18 100 100.00 123.00 100 -1.77% -7.33%
Reliance Steel & Alu 153.27 -0.32% -0.49 324534 153.39 151.16 154.34 100 149.00 162.21 100 3.03% 27.99%
RenaissanceRe 151.17 1.06% 1.58 344455 148.96 148.47 152.50 1000 147.20 182.26 100 0.26% -8.83%
RepliGen 226.38 9.89% 20.37 1134134 212.50 210.44 226.48 100 222.00 229.95 500 11.53% 18.13%
REXFORD IND.REALTY D 60.99 0.66% 0.40 668415 60.74 60.40 61.32 100 46.75 62.64 400 1.26% 24.19%
RH 673.07 -0.68% -4.64 262297 676.19 658.25 676.19 100 647.70 677.50 100 2.01% 50.40%
RLI CORP. DL 1 107.63 0.63% 0.67 144106 106.27 105.82 107.65 100 0.01 99999.00 100 0.65% 3.34%
Royal Gold 117.90 0.55% 0.64 222179 117.30 116.84 118.32 100 113.29 120.00 100 1.86% 10.85%
RPM International 84.90 -2.83% -2.47 813872 84.96 83.55 86.48 100 82.12 92.11 100 -2.21% -6.48%
Ryder System 73.90 1.37% 1.00 783377 72.50 71.78 74.34 300 75.55 76.45 100 4.38% 19.66%
Sabra Health Care RE 18.42 0.49% 0.09 864405 18.25 18.16 18.48 700 18.07 18.64 400 0.38% 6.04%
Sabre 11.75 -1.84% -0.22 3339518 11.91 11.54 11.98 400 11.75 11.84 400 3.98% -2.25%
SailPoint Technologi 48.94 -3.09% -1.56 417262 50.52 47.91 50.73 600 46.00 51.00 200 0.31% -8.08%
Sanderson Farms 182.36 -0.40% -0.74 108502 182.88 181.40 183.01 100 170.00 230.00 300 -0.86% 37.94%
Science Applications 87.47 -0.33% -0.29 184131 87.66 87.36 88.21 200 79.35 93.24 100 -0.62% -7.58%
Scientific Games 61.10 -2.52% -1.58 506994 61.90 58.68 62.06 100 56.07 66.73 200 -2.46% 47.26%
Scotts Miracle Gro A 180.41 -1.43% -2.61 190307 182.00 179.43 182.41 100 181.00 181.45 300 -0.55% -9.41%
SEI Investment 60.85 0.46% 0.28 462098 60.20 59.88 61.15 100 51.70 65.00 400 -1.79% 5.88%
Selective Insurance 78.65 0.45% 0.35 110276 77.66 77.41 78.96 200 0.01 125.00 300 0.59% 17.42%
Semtech Co. 59.32 -2.66% -1.62 320847 60.91 57.97 61.06 100 45.00 67.98 200 -2.64% -17.71%
Sensient Technologie 85.90 -0.61% -0.53 384809 85.94 84.66 86.44 100 0.01 99999.00 100 6.14% 16.44%
Service Corporation 57.89 -0.22% -0.13 923682 58.05 57.65 58.36 100 52.07 69.80 100 1.38% 17.90%
Service Properties T 11.26 -1.83% -0.21 867679 11.32 11.12 11.44 200 11.00 12.25 200 -0.62% -2.00%
Signature Bank 230.04 -2.28% -5.36 716132 231.87 226.75 234.83 500 220.90 232.40 400 -2.32% 70.03%
Silgan Holdings 39.36 -0.53% -0.21 429788 39.51 39.21 40.11 1000 34.72 42.83 100 -1.16% 6.15%
Silicon Laboratories 138.04 -3.40% -4.86 382542 141.81 135.26 141.81 100 121.00 137.85 100 -3.59% 8.40%
Simpson Manufacturin 108.51 -2.39% -2.66 245432 110.06 108.23 111.61 100 60.00 99999.00 100 -2.48% 16.12%
Six Flags Entertainm 42.06 -0.80% -0.34 2444657 41.94 41.41 42.78 100 44.50 44.93 600 7.13% 23.34%
Skechers U. 52.81 -2.56% -1.39 1732984 53.85 51.93 53.87 200 51.00 53.50 200 8.28% 46.94%
SL Green Realty 76.19 1.45% 1.09 768544 74.72 74.15 76.67 100 75.78 76.85 100 -1.26% 24.25%
SLM CORPORATION 18.78 0.05% 0.01 2658902 18.44 18.15 18.82 100 18.79 18.80 100 -6.24% 51.57%
SolarEdge Tech 240.00 -2.29% -5.62 669250 243.13 234.23 243.82 100 241.03 242.58 500 -2.34% -24.79%
Sonoco Products 62.98 -0.17% -0.11 580885 62.91 62.45 63.53 10000 0.01 68.00 1000 -4.59% 6.30%
Southwest Gas 71.17 1.30% 0.91 269949 70.23 69.64 71.36 100 64.00 73.21 100 0.25% 17.15%
Spire Inc 71.87 1.41% 1.00 319870 70.49 70.17 72.09 100 0.01 75.86 300 1.23% 12.23%
Spirit Realty Capita 50.42 0.48% 0.24 477412 50.06 49.82 50.57 300 46.00 52.00 200 2.19% 25.52%
Sprouts Farmers Mark 24.69 0.45% 0.11 1476359 24.42 24.15 24.71 200 24.20 25.00 100 -3.82% 22.84%
STAAR Surgical 122.75 -2.72% -3.43 415303 126.34 118.54 126.34 100 121.95 131.00 300 -7.05% 54.95%
Steel Dynamics 61.09 0.05% 0.03 1859403 60.29 59.04 61.67 100 59.00 62.00 500 3.35% 65.69%
Stericycle 69.88 -0.88% -0.62 246709 70.48 69.35 70.55 200 65.00 86.91 300 -0.89% 0.79%
Sterling Bancorp 21.56 -0.60% -0.13 1204618 21.38 21.25 21.79 1100 21.26 21.91 300 -0.37% 19.91%
Stifel Financial Co. 64.99 -1.04% -0.68 351539 64.65 64.08 65.44 100 60.00 64.99 100 2.14% 28.80%
STORE Capital 36.68 0.22% 0.08 817662 36.57 36.41 36.86 200 35.00 36.85 500 0.60% 7.95%
Strategic Strayer Ed 72.27 1.99% 1.41 385034 70.26 70.13 72.49 100 75.60 76.99 100 1.29% -24.19%
Sunrun 49.59 -1.00% -0.50 3412176 49.99 47.77 50.45 100 49.80 49.97 800 -1.82% -28.52%
Synaptics 144.30 -4.11% -6.18 574660 148.90 140.38 149.94 200 140.38 158.09 500 -1.78% 49.69%
Syneos Health A 87.86 0.70% 0.61 584485 87.09 86.32 88.14 200 0.01 99999.00 100 -0.14% 28.96%
Synnex Co. 117.09 -1.05% -1.24 137530 116.47 115.48 118.00 100 106.00 145.00 100 3.37% 43.77%
Synovus Financial Co 40.64 -1.00% -0.41 753435 40.33 40.23 41.03 100 40.01 45.65 100 -0.88% 25.55%
Targa Resources Co. 42.08 -3.24% -1.41 956098 43.02 41.57 43.03 600 37.00 42.46 100 1.47% 59.51%
Taylor Morrison Home 25.10 0.68% 0.17 875168 24.65 24.44 25.19 300 23.71 26.00 400 5.82% -2.14%
Tegna Inc 17.45 0.00% 0.00 1058372 17.23 17.11 17.46 1000 16.79 18.08 100 0.52% 25.09%
Telephone & Data Sys 23.09 -0.69% -0.16 473955 23.04 22.88 23.24 400 21.40 23.65 300 1.18% 24.34%
Tempur Sealy Interna 38.25 -4.14% -1.65 3044745 39.48 37.51 39.62 200 37.55 38.50 200 -3.24% 41.67%
Tenet Healthcare 71.71 0.06% 0.04 740636 72.02 70.34 72.48 200 70.00 74.00 200 1.69% 79.59%
Teradata 50.17 -0.79% -0.40 1017196 50.31 49.27 50.41 600 45.00 51.49 1100 7.41% 123.28%
Terex Co. 46.52 -0.98% -0.46 800236 46.90 45.77 47.31 100 46.23 48.24 300 4.35% 33.33%
Tetra Tech 127.91 -1.54% -2.00 180018 129.10 126.50 129.65 100 99.16 144.00 100 1.53% 10.48%
Texas Capital Bancsh 62.94 0.22% 0.14 399520 63.01 62.15 63.43 100 0.01 70.00 300 4.22% 5.78%
Texas Roadhouse 102.09 0.33% 0.34 862788 101.79 99.38 102.17 100 91.67 110.04 200 7.93% 30.62%
Thor Industries 112.66 -1.42% -1.62 285268 112.71 111.57 113.84 100 107.00 114.00 10000 0.07% 21.15%
Timken 78.23 1.07% 0.83 603874 76.89 76.33 78.40 100 70.00 82.25 200 2.80% 1.12%
Toll Brothers 56.46 0.36% 0.20 727364 56.01 55.21 56.71 200 55.10 57.10 100 2.54% 29.88%
Tootsie Roll Industr 35.10 1.24% 0.43 170106 34.69 34.45 35.19 2000 33.50 37.00 1000 2.66% 18.18%
TOPBUILD CORP. DL -, 198.23 0.88% 1.72 200636 195.74 193.50 198.38 200 168.00 235.00 200 2.62% 7.69%
Toro Co. 111.36 -0.54% -0.61 202903 111.38 110.52 112.10 100 105.00 113.50 100 -0.54% 17.42%
Travel + Leisure 56.46 -0.51% -0.29 640772 56.23 55.62 56.76 100 57.50 65.00 500 1.93% 25.86%
TreeHouse Foods 45.04 -1.31% -0.60 811151 45.58 44.72 45.94 200 41.50 51.35 300 -3.20% 6.00%
Trex Co. 95.42 -2.52% -2.47 685778 97.18 94.98 97.80 200 90.25 97.89 1200 -2.51% 13.98%
TRI Pointe Homes 23.24 2.65% 0.60 2141568 22.43 22.20 23.26 100 22.35 23.75 300 14.15% 34.72%
Trinity Industries 26.49 -2.03% -0.55 670823 26.77 26.36 27.00 100 26.00 29.80 200 2.12% 0.38%
Tripadvisor 38.00 -1.68% -0.65 2750662 38.13 37.27 38.74 100 38.23 38.66 2500 6.86% 32.04%
TRUSTMARK CORP. 30.69 0.20% 0.06 217385 30.46 30.25 30.78 100 21.25 30.99 300 2.40% 12.38%
UGI Corp 46.55 0.80% 0.37 724170 46.16 45.87 46.83 200 43.50 47.00 300 0.76% 33.15%
UMB Financial Co. 88.65 0.69% 0.61 386323 86.88 86.88 88.74 100 0.01 93.53 100 1.85% 28.50%
Umpqua Hldgs. 18.75 0.32% 0.06 1563353 18.48 18.39 18.82 500 18.60 18.90 100 6.11% 23.84%
United Bankshares 34.75 -0.57% -0.20 383105 34.49 34.32 35.06 200 31.75 36.52 1500 0.90% 7.25%
United States Steel 23.84 -1.28% -0.31 14228266 23.85 23.35 24.05 100 23.98 24.00 3700 8.07% 42.16%
United Therapeutics 186.34 1.68% 3.07 187695 182.58 180.05 186.55 200 0.01 229.90 100 1.02% 22.76%
UNIVAR SOLUT.DL-0000 23.79 -0.75% -0.18 460281 23.70 23.44 23.85 100 0.01 25.81 300 0.72% 25.14%
Universal Display Co 213.20 -1.86% -4.05 146276 216.82 209.25 216.82 100 197.50 221.00 100 0.48% -7.22%
URBAN EDGE PROPERT.D 18.68 -1.16% -0.22 837340 18.71 18.58 18.97 100 0.01 21.00 300 -1.99% 44.36%
Urban Outfitters 36.40 -2.93% -1.10 960019 36.87 35.79 37.32 100 35.80 36.99 100 -1.54% 42.19%
- - - - - - - - - - - 0.00% 0.00%
Valley National Banc 12.78 -0.31% -0.04 1108071 12.71 12.56 12.87 100 12.70 12.88 100 0.39% 31.08%
Valmont Industries 228.86 -0.40% -0.91 81606 228.40 225.72 231.10 100 202.00 235.00 100 0.61% 30.83%
VALVOLINE INC. DL-,0 30.38 -0.65% -0.20 630537 30.31 30.13 30.62 100 30.20 35.30 300 -0.95% 31.29%
ViaSat 49.96 0.30% 0.15 395277 49.35 48.93 50.25 100 46.76 52.00 400 0.58% 53.02%
Vishay Intertechnolo 21.21 -2.66% -0.58 795580 21.50 20.88 21.50 500 21.25 22.78 1300 -0.75% 2.41%
Visteon Co. 107.90 0.04% 0.04 150967 107.24 106.06 108.31 100 0.01 126.00 3000 -0.90% -14.04%
VONTIER CORP. DL -,0 32.05 -1.93% -0.63 594288 32.36 31.90 32.74 100 30.17 32.05 200 -0.90% -4.04%
Washington Federal 31.79 -0.66% -0.21 1155030 31.68 31.47 31.89 200 0.01 32.50 200 0.76% 23.50%
Watsco 280.99 -2.43% -7.01 210519 286.47 280.15 286.47 100 279.00 302.00 100 -0.88% 24.03%
Webster Financial Co 47.62 -1.10% -0.53 547549 47.70 46.97 48.16 200 16.00 50.99 100 0.46% 12.98%
Weingarten Realty In 31.32 -2.43% -0.78 1358612 31.54 31.08 31.71 100 24.06 32.58 100 -2.31% 44.53%
Wendy's 23.42 1.91% 0.44 4395303 23.14 22.96 23.61 300 23.30 23.51 100 5.31% 6.84%
Werner Enterprises 44.50 -0.34% -0.15 453596 44.39 44.17 44.93 200 0.01 48.50 200 -0.58% 13.46%
Wex 202.69 0.89% 1.78 312642 198.73 198.73 203.50 200 180.00 225.00 100 5.96% -0.41%
WILEY(JOHN)+SONS A D 57.60 1.55% 0.88 323279 56.16 56.14 57.71 200 0.01 60.00 300 1.09% 26.15%
Williams-Sonoma 153.99 -1.50% -2.35 597663 156.13 151.41 156.20 200 151.50 156.30 200 -3.14% 51.21%
WINGSTOP INC. DL-,01 169.92 1.68% 2.81 517882 167.53 164.67 170.58 100 149.35 159.99 100 7.56% 28.19%
Wintrust Financial C 70.56 -0.42% -0.30 214274 70.14 69.46 71.07 200 0.01 85.00 400 -1.29% 15.50%
Woodward 120.02 -0.58% -0.70 223994 120.10 118.97 120.80 200 0.01 140.00 100 1.28% -1.24%
World Fuelrvices Co. 30.04 -0.33% -0.10 300449 29.79 29.59 30.22 100 31.42 31.99 100 3.59% -3.59%
World Wrestling Ente 49.20 -0.83% -0.41 455536 49.55 48.95 49.73 500 48.90 50.15 500 1.07% 2.39%
Worthington Industri 61.91 -1.17% -0.73 145931 61.76 61.39 62.51 300 58.50 66.75 300 2.40% 20.59%
WW International 30.80 -1.03% -0.32 664942 31.14 30.28 31.14 200 30.20 31.20 100 -1.44% 26.23%
Wyndham Hotels & Res 70.77 0.86% 0.60 471748 69.98 69.54 70.80 300 70.20 74.00 100 3.50% 19.06%
Xerox Holdings 24.81 5.04% 1.19 2860028 23.54 23.04 24.87 100 24.56 24.70 100 9.73% 6.99%
XPO Logistics 138.87 -1.94% -2.75 1363769 139.71 137.60 140.75 200 136.06 140.75 1200 -1.79% 16.50%
Yelp 38.26 -2.60% -1.02 388450 39.00 37.51 39.23 200 35.10 39.70 100 2.66% 17.11%
Yeti Holdings 96.02 -1.58% -1.54 521019 97.09 94.44 97.55 500 96.02 98.20 200 4.60% 40.24%