18.01.2022 10:34:03
S+P MIDCAP 400 PR
2782.64
USD
-9.1200
-0.33%
14.01.2022 23:16
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 13.01.2022 2791.76 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 14.01.2022 / 23:16
Währung USD Aktualisierungsstand 18.01.2022 / 10:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -2.09% 2877.3 2736.6
1 Woche -0.38% 2831.0 2736.6
1 Monat 1.63% 2877.3 2645.6
3 Monate 1.32% 2925.9 2645.6
6 Monate 4.75% 2925.9 2550.6
1 Jahr 13.65% 2925.9 2333.3
3 Jahre 58.72% 2925.9 1181.9
11.23
1.13
22.88
18.92
SMI
SMI
SMI
-2.09
-1.88
2020
2021
2022
{"2020":{"performance":11.23,"chartHeight":20.734436665886,"year":2020,"ID_NOTATION":"8404685"},"2021":{"performance":22.88,"chartHeight":24.397810544724,"year":2021,"ID_NOTATION":"8404685"},"2022":{"performance":-2.09,"chartHeight":12.079232327005,"year":2022,"ID_NOTATION":"8404685"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-1.88,"chartHeight":11.534147317333,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":0.09,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2020":{"performance":6.87,"chartHeight":18.204807557769,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":18.65,"chartHeight":23.345565339109,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2022":{"performance":-1.17,"chartHeight":9.0928327064286,"year":2022,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-1.59,"chartHeight":10.671739651879,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":0.31,"chartHeight":8.2846493095293,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.01.2022 10:33:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
AARON'S COMPANY INC. 22.96 - - - - - - 100 21.50 35.00 100 -3.29% -6.86%
Acadia Healthcare 57.63 - - - - - - 100 0.01 61.36 100 2.25% -5.06%
ACI Worldwide 34.55 - - - - - - 100 0.01 99999.00 100 1.44% -0.43%
Acuity Brands 206.56 - - - - - - 100 199.92 211.36 100 -3.76% -2.44%
Adient 50.35 - - - - - - 100 46.95 52.41 600 4.29% 5.16%
Aecom Technology Co. 73.86 - - - - - - 800 70.50 120.00 100 -0.85% -4.51%
Affiliated Managers 156.50 - - - - - - 100 0.01 173.99 1000 -4.58% -4.87%
AGCO Co. 126.06 - - - - - - 100 121.00 128.23 100 3.76% 8.65%
Alcoa 61.39 - - - - - - 200 60.50 62.00 100 -1.57% 3.04%
Alleghany Co. 684.46 - - - - - - 100 0.01 99999.00 100 1.51% 2.53%
Allete 65.85 - - - - - - 100 0.01 99999.00 100 -2.79% -0.75%
Alliance Data System 72.37 - - - - - - 200 70.30 73.97 100 2.80% 8.71%
Amedisys 146.79 - - - - - - 100 67.09 224.10 200 -1.44% -9.32%
Amer. Eagle Outfitte 23.75 - - - - - - 200 22.80 24.65 200 -0.84% -6.20%
American Campus Comm 55.61 - - - - - - 100 52.87 56.52 100 0.32% -2.93%
American Financial G 135.57 - - - - - - 100 0.01 99999.00 100 -1.57% -1.27%
Amkor Technology 24.99 - - - - - - 100 23.76 25.45 700 5.40% 0.81%
APARTM.INC.REIT DL-, 54.50 - - - - - - 100 0.01 99999.00 100 2.29% -0.31%
AptarGroup 121.18 - - - - - - 100 120.11 124.50 100 -2.02% -1.06%
Aptiv 152.60 - - - - - - 100 146.80 155.20 100 -9.95% -7.49%
Arrow Electronics 134.96 - - - - - - 2000 126.81 155.67 100 1.49% 0.51%
Arrowhead Pharmaceut 57.81 - - - - - - 100 41.51 60.52 100 -1.93% -12.81%
ASGN INC. 118.45 - - - - - - 100 0.01 99999.00 100 -0.90% -4.01%
Ashland LLC 105.70 - - - - - - 100 101.63 108.60 100 1.73% -1.82%
Aspen Technology 155.92 - - - - - - 100 125.03 159.74 100 5.75% 2.44%
Associated Banc-Corp 25.46 - - - - - - 100 0.01 99999.00 100 2.13% 12.70%
Autonation 109.90 - - - - - - 100 0.01 117.90 200 -2.41% -5.95%
Avient 54.93 - - - - - - 100 0.01 99999.00 100 -1.98% -1.82%
Avis Budget Group 195.31 - - - - - - 100 169.58 220.90 100 -0.89% -5.82%
Avnet 42.18 - - - - - - 100 36.80 42.45 300 2.08% 2.30%
Axon Enterprise 137.17 - - - - - - 100 127.80 146.82 600 -5.52% -12.63%
Azenta 87.57 - - - - - - 100 9.64 117.91 100 -6.43% -15.07%
Bank of Hawaii Co. 91.88 - - - - - - 100 89.41 95.17 100 1.25% 9.69%
Bank OZK 50.46 - - - - - - 100 0.01 51.39 100 -0.75% 8.45%
Belden 63.71 - - - - - - 100 55.00 72.24 100 4.02% -3.07%
BJ'S WHOLESALE C.H.D 60.83 - - - - - - 100 58.33 61.92 100 -7.40% -9.17%
Black Hills 68.49 - - - - - - 100 62.00 72.00 100 -2.70% -2.95%
Blackbaud 72.02 - - - - - - 100 0.01 74.19 100 3.79% -8.81%
Boston Beer Company 449.33 - - - - - - 100 415.19 468.00 100 -13.07% -11.04%
Boyd Gaming Co. 60.69 - - - - - - 100 0.01 71.70 100 -4.46% -7.44%
Brighthouse Financia 58.18 - - - - - - 100 0.01 99999.00 100 3.58% 12.32%
Brinks 72.79 - - - - - - 100 43.88 89.79 1000 6.70% 11.01%
Brixmor Property Gro 26.52 - - - - - - 100 24.21 27.08 300 3.27% 4.37%
Bruker Co. 70.72 - - - - - - 100 68.30 72.40 100 -4.64% -15.72%
Brunswick Co. 99.13 - - - - - - 100 0.01 99999.00 100 -1.09% -1.59%
Builders FirstSource 78.68 - - - - - - 100 70.00 80.50 100 0.06% -8.20%
CABLE ONE DL-,01 1559.82 - - - - - - 100 1542.01 1875.54 100 -6.54% -11.55%
Cabot Co. 61.06 - - - - - - 100 58.88 62.50 100 4.36% 8.65%
CACI International ' 278.23 - - - - - - 100 0.01 99999.00 100 1.85% 3.35%
CALIX INC. 54.70 - - - - - - 200 51.00 57.90 100 -8.44% -31.60%
Callaway Golf 25.92 - - - - - - 100 24.00 29.37 100 -2.26% -5.54%
Camden Property Trus 165.59 - - - - - - 100 105.00 171.32 200 -0.78% -7.33%
Capri Holdings 58.07 - - - - - - 100 57.00 58.20 100 -6.10% -10.54%
Carlisle Cos. 236.94 - - - - - - 100 228.80 242.88 100 -0.80% -4.51%
Carters 96.33 - - - - - - 100 0.01 99999.00 100 -2.29% -4.83%
Caseys General Store 191.16 - - - - - - 100 175.00 99999.00 100 -2.73% -3.14%
Cathay General Banco 46.91 - - - - - - 100 45.09 48.11 100 1.32% 9.12%
CDK Global Inc 43.58 - - - - - - 100 34.44 56.55 100 2.78% 4.41%
CERENCE INC. DL-,001 69.49 - - - - - - 100 30.00 69.79 200 -12.05% -9.33%
ChampionX 24.57 - - - - - - 100 0.01 25.06 300 7.34% 21.57%
Chemed Co. 485.52 - - - - - - 100 0.01 99999.00 100 -2.15% -8.23%
Chemours Co. 36.16 - - - - - - 200 35.17 36.89 100 0.36% 7.75%
Choice Hotels Intern 152.27 - - - - - - 100 0.01 151.40 100 -1.30% -2.38%
CHURCHILL DOWNS INC. 212.73 - - - - - - 100 0.01 99999.00 100 -7.88% -11.69%
Ciena Co. 71.41 - - - - - - 100 69.00 69.99 200 -2.25% -7.22%
Cirrus Logic 94.30 - - - - - - 100 89.20 95.18 100 6.95% 2.48%
Clean Harbors 96.53 - - - - - - 100 0.01 99999.00 100 0.74% -3.25%
Cleveland-Cliffs 22.05 - - - - - - 500 21.30 21.82 100 -5.53% 1.29%
CMC Materials 187.65 - - - - - - 100 85.00 198.00 100 -0.96% -2.11%
CNO Financial Group 26.21 - - - - - - 100 25.32 26.67 300 2.99% 9.94%
CNX Resources 15.79 - - - - - - 500 13.66 15.96 100 7.78% 14.84%
Cognex 70.66 - - - - - - 100 67.99 72.54 100 -1.15% -9.13%
Coherent 259.65 - - - - - - 100 250.80 266.47 100 -1.93% -2.58%
Colfax Co. 44.47 - - - - - - 100 42.88 45.79 100 -0.74% -3.26%
Columbia Sportswear 91.27 - - - - - - 100 0.01 99999.00 100 -3.19% -6.33%
Commerce Bancshares 74.50 - - - - - - 100 0.01 99999.00 100 1.54% 8.38%
Commercial Metals 37.92 - - - - - - 100 31.00 44.90 300 6.49% 4.49%
Commvault Systems 69.68 - - - - - - 100 61.21 78.99 100 4.50% 1.10%
Compass Minerals Int 54.61 - - - - - - 100 44.01 59.34 100 -0.64% 6.91%
CONCENTRIX CORP. DL- 166.64 - - - - - - 100 0.01 99999.00 100 1.32% -6.71%
Corporate office Pro 27.93 - - - - - - 100 0.01 99999.00 100 -4.28% -0.14%
Coty 8.93 - - - - - - 500 8.05 9.81 400 -11.06% -14.95%
Cousins Properties 41.45 - - - - - - 100 0.01 41.99 2600 -1.66% 2.90%
Cracker Barrel Old C 129.15 - - - - - - 100 124.46 133.12 100 -5.33% 0.40%
Crane Co 106.82 - - - - - - 100 0.01 107.00 100 1.89% 5.00%
Crocs 122.54 - - - - - - 100 118.35 119.50 100 -2.51% -4.43%
Cullen/Frost Bankers 143.06 - - - - - - 100 137.72 145.96 100 5.52% 13.48%
Curtiss-Wright Co. 139.26 - - - - - - 100 0.01 99999.00 100 0.31% 0.43%
CyrusOne 89.34 - - - - - - 100 0.01 90.50 100 0.02% -0.42%
Dana Inc. 25.35 - - - - - - 100 22.00 25.59 100 5.93% 11.09%
Darling Ingredients 65.70 - - - - - - 100 63.24 66.94 100 0.31% -5.18%
Deckers Outdoor Co. 323.82 - - - - - - 100 311.11 331.74 100 -4.22% -11.60%
Dicks Sporting Goods 111.61 - - - - - - 100 107.77 114.48 100 2.10% -2.94%
Diebold Nixdorf 10.96 - - - - - - 1600 10.44 10.89 800 12.76% 21.10%
Digital Turbine 49.76 - - - - - - 100 48.00 48.55 1200 -5.06% -18.41%
Diversified Healthca 3.31 - - - - - - 300 2.90 3.35 1100 -2.65% 7.12%
Donaldson 59.28 - - - - - - 100 56.68 60.76 100 -0.42% 0.03%
Douglas Emmett 35.31 - - - - - - 200 34.10 35.33 200 -3.21% 5.40%
DT MIDSTREAM INC. DL 51.07 - - - - - - 100 0.01 99999.00 100 3.36% 6.44%
Dycom Industries 96.43 - - - - - - 100 93.34 99.29 100 7.42% 2.85%
Eagle Materials 158.87 - - - - - - 100 0.01 99999.00 100 -1.32% -4.56%
East West Bancorp 90.49 - - - - - - 500 89.50 92.27 100 4.24% 15.01%
EastGroup Properties 207.51 - - - - - - 100 197.77 211.43 100 -1.52% -8.93%
Emcor Group 124.65 - - - - - - 100 0.01 99999.00 100 -0.73% -2.15%
Encompass Health 65.86 - - - - - - 100 0.01 69.00 100 2.20% 0.92%
ENERGIZER HLDG.NEW D 40.99 - - - - - - 1000 36.13 43.43 100 0.49% 2.22%
EnerSys 80.35 - - - - - - 100 77.22 80.34 100 1.90% 1.63%
Envestnet 75.78 - - - - - - 100 0.01 99999.00 100 -2.70% -4.49%
Envista Holdings 46.31 - - - - - - 100 45.27 47.79 200 4.25% 2.77%
EPR Properties 47.60 - - - - - - 100 46.00 49.66 200 -2.30% 0.23%
EQT Corp 23.79 - - - - - - 100 23.40 23.75 100 4.30% 9.08%
Equitrans Midstream 11.14 - - - - - - 100 8.32 12.00 100 7.63% 7.74%
Essent Group 49.34 - - - - - - 100 41.07 50.15 100 3.39% 8.37%
Essential Utilities 49.41 - - - - - - 100 48.44 50.00 100 -5.31% -7.97%
Evercore Partners 133.23 - - - - - - 100 0.01 148.63 100 -2.78% -1.93%
Exelixis 18.12 - - - - - - 500 17.57 18.46 500 -3.31% -0.88%
F.N.B. Corp. 13.99 - - - - - - 100 13.55 14.20 100 1.97% 15.33%
Fair Isaac Co. 436.44 - - - - - - 200 404.50 490.00 100 -0.82% 0.64%
Federated Hermes B 38.05 - - - - - - 100 36.66 39.02 100 -2.83% 1.25%
First American Finan 79.54 - - - - - - 100 0.01 99999.00 100 2.65% 1.67%
FIRST FIN. BANKSHS D 52.81 - - - - - - 100 0.01 99999.00 100 0.04% 3.87%
First Horizon 18.63 - - - - - - 100 17.88 19.00 100 1.31% 14.08%
First Indust.Realty 62.41 - - - - - - 100 0.01 63.32 100 1.53% -5.73%
First Solar 83.02 - - - - - - 100 81.40 83.00 2000 -1.96% -4.75%
FirstCash 73.85 - - - - - - 100 0.01 85.74 100 0.05% -1.28%
Five Below 173.31 - - - - - - 100 167.77 177.55 100 -6.93% -16.23%
Flowers Foods 29.07 - - - - - - 100 24.51 29.08 100 3.71% 5.82%
Flowserve 32.49 - - - - - - 100 31.31 33.24 100 2.69% 6.18%
Fluor Corp 23.12 - - - - - - 700 14.55 25.58 100 -2.98% -6.66%
Foot Locker 43.38 - - - - - - 100 42.14 44.56 100 3.16% -0.57%
Fox Factory Holding 149.42 - - - - - - 100 0.01 168.37 100 -6.52% -12.16%
FTI Consulting 151.30 - - - - - - 100 0.01 99999.00 100 1.81% -1.38%
Fulton Financial Co. 18.88 - - - - - - 100 0.01 99999.00 100 3.28% 11.06%
GameStop A 116.65 - - - - - - 7500 115.00 115.50 600 -17.05% -21.39%
GATX 101.77 - - - - - - 100 97.22 103.97 100 -1.10% -2.32%
Genpact 51.47 - - - - - - 100 0.01 55.64 100 -1.55% -3.03%
Gentex 35.63 - - - - - - 100 34.56 36.59 100 1.25% 2.24%
Glacier Bancorp 59.72 - - - - - - 100 0.01 99999.00 100 0.45% 5.33%
Globus Medical 73.45 - - - - - - 100 70.88 75.00 100 2.60% 1.73%
Goodyear Tire & Rubb 24.12 - - - - - - 200 23.36 24.72 100 10.14% 13.13%
Graco 75.31 - - - - - - 100 72.77 77.68 100 -2.26% -6.59%
GRAHAM HOLDINGS 632.74 - - - - - - 100 611.11 648.29 100 0.25% 0.46%
Grand Canyon Educati 87.33 - - - - - - 100 83.89 89.96 100 0.16% 1.89%
Greif 61.91 - - - - - - 100 59.44 62.69 300 2.86% 2.55%
GROCERY OUTLET HO 26.43 - - - - - - 100 15.00 33.00 100 -5.27% -6.54%
GXO Logistics 91.30 - - - - - - 200 75.00 105.00 100 9.43% 0.52%
H & R Block 22.10 - - - - - - 100 21.90 22.67 100 -4.99% -6.20%
Haemonetics Co. 52.69 - - - - - - 200 46.15 55.70 100 0.11% -0.66%
Hain Celestial Group 40.40 - - - - - - 100 39.60 41.20 100 -4.87% -5.19%
Halozyme Therapeutic 35.56 - - - - - - 100 34.28 36.48 100 -4.64% -11.56%
Hancock Whitney 54.96 - - - - - - 100 53.33 56.31 100 1.23% 9.88%
Hanesbrands 16.79 - - - - - - 200 16.50 17.10 100 -0.42% 0.42%
Hanover Insurance Gr 139.08 - - - - - - 100 0.01 99999.00 100 1.85% 6.12%
Harley-Davidson 38.18 - - - - - - 100 37.33 38.30 100 -3.85% 1.30%
Hawaiian Electric In 42.08 - - - - - - 100 37.96 44.22 400 -1.54% 1.40%
Healthcare Realty Tr 31.46 - - - - - - 100 0.01 34.00 100 0.00% -0.57%
HealthEquity 49.94 - - - - - - 100 48.02 51.34 100 10.00% 12.88%
Helen of Troy 230.59 - - - - - - 100 0.01 99999.00 100 -0.61% -5.68%
Hexcel Co. 57.05 - - - - - - 400 49.40 59.51 100 4.30% 10.14%
Highwoods Properties 47.29 - - - - - - 100 44.34 47.94 100 0.94% 6.06%
HollyFrontier Co. 37.67 - - - - - - 100 36.80 38.63 200 11.95% 14.92%
HOME BANCSHARES INC 25.74 - - - - - - 100 0.01 99999.00 100 -0.16% 5.71%
HUBBELL INC. DL-,01 200.05 - - - - - - 100 192.22 205.59 100 0.00% -3.95%
HUDSON PACIFIC PPT.D 26.24 - - - - - - 100 25.11 26.64 100 -3.10% 6.19%
IAA INC. DL-,01 47.13 - - - - - - 100 33.00 50.72 100 -4.67% -6.89%
ICU Medical 219.99 - - - - - - 100 212.22 226.61 100 -3.95% -7.31%
Idacorp 110.38 - - - - - - 100 106.11 112.73 100 -2.86% -2.59%
II-VI 71.05 - - - - - - 100 57.60 71.05 100 -1.03% 3.98%
INGEVITY CORP. DL-,0 73.97 - - - - - - 100 0.01 99999.00 100 0.50% 3.17%
Ingredion 101.01 - - - - - - 100 98.11 103.38 100 1.51% 4.52%
Insperity 106.81 - - - - - - 100 102.78 109.81 100 -3.30% -9.57%
Integra Lifescience. 68.79 - - - - - - 100 66.66 70.67 100 4.45% 2.69%
Interactive Brokers 74.75 - - - - - - 100 73.01 75.57 100 -3.21% -5.88%
International Bancsh 45.78 - - - - - - 100 0.01 99999.00 100 1.42% 8.00%
Iridium Communicatio 37.44 - - - - - - 100 36.00 38.32 100 -8.28% -9.32%
ITT Inc. 99.55 - - - - - - 100 0.01 99999.00 100 -1.01% -2.58%
Jabil Circuit 70.72 - - - - - - 100 66.68 70.67 100 1.93% 0.53%
Jack in the Box 88.03 - - - - - - 100 0.01 99999.00 100 -1.50% 0.63%
Jazz Pharmaceuticals 144.30 - - - - - - 100 139.72 147.36 100 7.34% 13.27%
JBG SMITH PPTYS DL - 29.16 - - - - - - 100 27.25 31.99 100 -5.20% 1.57%
Jefferies Financial 37.63 - - - - - - 200 37.11 39.28 1000 -6.81% -3.02%
JETBLUE AIRWAYS 14.85 - - - - - - 300 14.41 14.88 100 -1.72% 4.28%
Jones Lang Lasalle 254.68 - - - - - - 100 244.44 259.32 100 -1.15% -5.44%
KB Home 49.04 - - - - - - 100 48.30 49.04 100 23.34% 9.64%
KBR Inc. 47.85 - - - - - - 200 39.69 49.03 400 2.48% 0.48%
KEMPER CORP. DL-,10 64.00 - - - - - - 100 5.00 65.90 100 1.64% 8.86%
Kennametal 36.86 - - - - - - 100 35.33 37.85 100 -0.32% 2.65%
Kilroy Realty Co. 69.91 - - - - - - 100 0.01 71.26 100 -1.60% 5.19%
Kinsale Capital Grou 205.97 - - - - - - 100 200.00 229.38 100 -7.74% -13.42%
Kirby Co. 66.93 - - - - - - 100 64.44 68.34 100 5.14% 12.64%
Kite Realty Group Tr 22.26 - - - - - - 100 0.01 99999.00 100 1.41% 2.20%
Knight-Swift Transpo 56.79 - - - - - - 100 55.11 58.41 100 -2.99% -6.81%
Kohl's Corp 47.77 - - - - - - 100 47.30 48.20 100 -0.89% -3.28%
Kyndryl Holdings 18.14 - - - - - - 300 16.50 18.50 5000 1.97% 0.22%
LAMAR ADVERTISING A 112.68 - - - - - - 100 0.01 99999.00 100 -3.20% -7.11%
Lancaster Colony Co. 165.85 - - - - - - 100 158.95 170.55 100 -2.86% 0.15%
Landstar Systems 167.26 - - - - - - 100 0.01 99999.00 100 -0.09% -6.57%
Lattice Semiconducto 64.14 - - - - - - 100 58.16 67.19 100 -6.79% -16.77%
Lear Corp 191.05 - - - - - - 100 0.01 198.00 100 2.06% 4.43%
Leggett & Platt 41.48 - - - - - - 300 40.22 42.37 100 -1.14% 0.78%
Lennox International 291.42 - - - - - - 100 282.24 299.06 100 -4.45% -10.16%
LHC Group 131.42 - - - - - - 100 126.67 135.52 100 2.66% -4.23%
Life Storage, Inc 138.80 - - - - - - 100 130.01 140.00 200 -0.22% -9.39%
Lincoln Electric 135.60 - - - - - - 100 0.01 99999.00 100 -2.99% -2.77%
Lithia Motors 306.98 - - - - - - 100 0.01 309.40 300 2.94% 3.38%
Littelfuse 302.35 - - - - - - 100 291.11 308.41 100 -0.37% -3.92%
LiveRamp Holdings 44.82 - - - - - - 100 42.50 65.00 200 -2.23% -6.53%
Louisiana-Pacific 75.60 - - - - - - 100 68.30 88.60 100 3.04% -3.51%
Lumentum Holdings 106.36 - - - - - - 100 103.36 110.84 100 1.01% 0.56%
Macerich 17.78 - - - - - - 100 17.41 18.99 100 -2.15% 2.89%
Macy's Inc 26.05 - - - - - - 100 25.50 26.37 500 -1.18% -0.50%
Manhattan Associates 136.21 - - - - - - 100 129.96 137.80 100 -2.30% -12.40%
ManpowerGroup 109.18 - - - - - - 100 105.56 112.15 100 8.89% 12.18%
Marriott Vacations W 169.75 - - - - - - 100 164.33 173.47 100 -1.34% 0.46%
Masimo 233.08 - - - - - - 100 0.01 99999.00 100 -8.24% -20.39%
MasTec 96.44 - - - - - - 100 93.34 99.30 100 2.64% 4.51%
Mattel 22.33 - - - - - - 800 21.66 22.63 800 0.36% 3.57%
Maximus 77.15 - - - - - - 100 66.65 81.15 100 -0.41% -3.16%
MDU Resources Group 30.46 - - - - - - 100 29.33 31.08 100 -3.15% -1.23%
Medical Properties T 24.13 - - - - - - 200 23.66 24.41 100 3.78% 2.12%
Medpace Holdings 176.55 - - - - - - 100 170.01 179.91 100 -6.10% -18.88%
Mercury General Co. 55.17 - - - - - - 100 53.33 57.01 100 -1.95% 3.98%
Mercury Systems 59.98 - - - - - - 100 48.10 76.39 100 6.22% 8.94%
MGIC Investment Co. 16.46 - - - - - - 100 16.00 16.94 100 5.38% 14.15%
Middleby 197.27 - - - - - - 100 0.01 99999.00 100 -0.04% 0.26%
Mimecast 80.36 - - - - - - 100 0.01 103.00 1900 1.59% 0.99%
Minerals Technologie 73.79 - - - - - - 100 71.11 75.35 100 -0.24% 0.87%
MKS Instruments 180.69 - - - - - - 100 173.34 183.41 100 6.92% 3.74%
Molina Healthcare 286.10 - - - - - - 100 0.01 99999.00 100 -1.27% -10.05%
MSA SAFETY 146.60 - - - - - - 100 0.01 99999.00 100 0.06% -2.89%
MSC Industrial Direc 85.39 - - - - - - 100 82.45 87.04 100 2.01% 1.58%
Murphy Oil 31.87 - - - - - - 100 31.21 33.11 100 3.44% 22.06%
Murphy USA 192.32 - - - - - - 100 126.10 193.00 300 -1.33% -3.47%
NAT.STORAGE AFFIL.TR 63.74 - - - - - - 100 61.25 67.03 100 -0.89% -7.89%
National Fuel Gas 63.97 - - - - - - 100 40.01 67.25 100 -1.31% 0.05%
National Instruments 41.72 - - - - - - 100 0.01 44.50 100 1.68% -4.47%
National Retail Prop 46.84 - - - - - - 100 43.70 47.98 400 -2.27% -2.56%
Navient 21.92 - - - - - - 100 0.01 23.49 100 -1.53% 3.30%
NCR Corp. 42.75 - - - - - - 100 41.11 43.46 100 2.94% 6.34%
Neogen Co. 38.92 - - - - - - 100 0.01 99999.00 100 -2.77% -14.29%
Neurocrine Bioscienc 78.36 - - - - - - 100 74.96 79.68 100 4.04% -8.00%
New Jersey Resources 39.21 - - - - - - 100 37.56 39.96 100 -2.07% -4.51%
New York Community B 13.26 - - - - - - 100 13.00 13.56 600 0.99% 8.60%
New York Times 'A' 43.04 - - - - - - 100 42.10 43.70 100 0.77% -10.89%
NewMarket Co. 350.44 - - - - - - 100 0.01 99999.00 100 2.34% 2.25%
Nordson Co. 238.41 - - - - - - 100 231.13 245.33 100 0.13% -6.60%
Nordstrom 22.26 - - - - - - 400 21.60 22.93 100 -4.05% -1.59%
NorthWestern Co. 58.00 - - - - - - 100 49.64 65.00 100 1.17% 1.47%
NOV Inc. 16.52 - - - - - - 100 16.20 16.62 100 9.55% 21.92%
Nu Skin Enterprises 54.26 - - - - - - 100 52.36 55.02 500 1.17% 6.92%
Nuvasive 56.06 - - - - - - 100 0.01 64.00 100 7.54% 6.82%
NVENT ELECTRIC PLC D 36.99 - - - - - - 100 0.01 45.25 100 -1.02% -2.66%
OGE Energy Co. 38.00 - - - - - - 100 0.01 99999.00 100 1.25% -0.99%
Old Republic Interna 26.07 - - - - - - 100 25.13 26.35 1800 2.28% 6.06%
Olin Corp 55.47 - - - - - - 100 53.65 55.95 100 2.91% -3.56%
Ollie's Bargain Outl 45.20 - - - - - - 100 43.00 52.17 200 -9.07% -11.70%
Omega Healthcare Inv 31.63 - - - - - - 400 31.49 32.00 1100 0.83% 6.89%
One Gas 80.43 - - - - - - 100 77.22 82.36 100 1.85% 3.66%
Option Care Health 24.33 - - - - - - 100 0.01 25.43 300 -2.84% -14.45%
Oshkosh 124.13 - - - - - - 100 120.01 124.13 200 3.64% 10.13%
Owens Corning 94.54 - - - - - - 100 92.20 95.00 100 5.20% 4.46%
PacWest Bancorp. 51.20 - - - - - - 100 0.01 52.35 1800 2.61% 13.35%
Papa John's Internat 118.15 - - - - - - 100 113.34 121.50 100 -7.46% -11.48%
PARK HOTELS+RESORTS 19.44 - - - - - - 100 18.71 19.68 600 -1.87% 2.97%
Patterson Companies 28.82 - - - - - - 100 0.01 99999.00 100 -1.87% -1.81%
Paylocity Holding 196.37 - - - - - - 100 0.01 252.90 100 -4.85% -16.85%
Pebblebrook Hotel Tr 23.96 - - - - - - 300 2.00 23.96 300 1.05% 7.11%
Penumbra Inc 237.58 - - - - - - 100 228.68 243.69 100 -6.65% -17.31%
Performance Food 48.07 - - - - - - 100 45.78 49.07 100 2.80% 4.75%
Perrigo Company 39.73 - - - - - - 100 39.59 39.77 1000 -2.43% 2.13%
Physicians Realty Tr 18.78 - - - - - - 200 16.44 19.39 200 -0.42% -0.27%
Pilgrims Pride 28.12 - - - - - - 100 0.03 99999.00 100 -1.26% -0.28%
Pinnacle Financial P 110.41 - - - - - - 100 0.01 99999.00 100 3.38% 15.61%
PNM Resources 46.19 - - - - - - 100 44.67 47.20 100 0.48% 1.27%
Polaris 118.86 - - - - - - 100 98.30 127.50 300 3.49% 8.14%
Post Holdings 117.80 - - - - - - 100 113.38 120.37 100 1.92% 4.50%
POTLATCHDELTIC CORP. 57.10 - - - - - - 100 56.50 58.41 100 0.97% -5.18%
Power Integrations 85.00 - - - - - - 100 0.01 84.49 100 -0.13% -8.49%
Primerica 156.99 - - - - - - 100 0.01 99999.00 100 1.74% 2.43%
PROGYNY INC. DL -,00 43.19 - - - - - - 100 35.01 61.33 100 -1.35% -14.22%
Prosperity Bancshare 79.55 - - - - - - 100 0.01 99999.00 100 3.06% 10.03%
PS Business Parks 174.65 - - - - - - 100 159.73 175.21 100 -2.31% -5.17%
Qualys 126.29 - - - - - - 200 121.70 127.86 100 0.50% -7.97%
Quidel 114.88 - - - - - - 100 113.00 131.00 100 -7.43% -14.90%
R1 RCM 20.12 - - - - - - 200 17.50 25.99 500 -13.83% -21.07%
Rayonier 39.30 - - - - - - 100 37.77 40.42 100 1.08% -2.63%
Regal Rexnord 171.41 - - - - - - 100 164.45 175.23 100 0.47% 0.72%
Reinsurance Group of 118.88 - - - - - - 100 114.45 121.50 100 2.55% 8.58%
Reliance Steel & Alu 166.33 - - - - - - 100 0.01 99999.00 100 -0.12% 2.53%
RenaissanceRe 171.32 - - - - - - 100 137.51 174.42 100 3.09% 1.18%
RepliGen 193.26 - - - - - - 100 141.60 265.98 100 -6.54% -27.03%
REXFORD IND.REALTY D 74.04 - - - - - - 400 63.70 75.75 100 -1.70% -8.72%
RH 447.46 - - - - - - 200 437.00 449.68 100 -9.57% -16.51%
RLI CORP. DL 1 110.10 - - - - - - 100 106.11 113.31 100 -2.21% -1.78%
Royal Gold 99.53 - - - - - - 100 97.69 103.47 100 0.24% -5.40%
RPM International 91.75 - - - - - - 100 0.01 99.56 100 -0.23% -9.16%
Ryder System 78.98 - - - - - - 100 0.01 84.50 100 1.17% -4.19%
Sabra Health Care RE 14.31 - - - - - - 100 13.24 15.00 15000 0.00% 5.69%
Sabre 9.67 - - - - - - 100 9.00 9.67 600 3.98% 12.57%
Saia 276.60 - - - - - - 100 268.88 285.02 100 -2.19% -17.93%
SailPoint Technologi 42.48 - - - - - - 100 25.00 44.00 200 -4.67% -12.12%
Sanderson Farms 189.39 - - - - - - 100 182.22 195.08 100 0.57% -0.88%
Science Applications 89.05 - - - - - - 100 84.99 90.53 100 3.37% 6.53%
Scientific Games 61.30 - - - - - - 100 61.33 95.00 600 -3.57% -8.27%
Scotts Miracle Gro A 163.59 - - - - - - 100 158.33 167.16 100 1.70% 1.61%
SEI Investment 62.65 - - - - - - 100 60.55 64.25 100 -1.07% 2.81%
Selective Insurance 79.08 - - - - - - 100 76.11 81.19 100 -0.55% -3.49%
Semtech Co. 80.36 - - - - - - 100 77.22 81.77 100 0.36% -9.64%
Sensient Technologie 92.00 - - - - - - 100 0.01 99999.00 100 -3.73% -8.06%
Service Corporation 64.99 - - - - - - 100 63.31 74.10 100 -1.74% -8.45%
Service Properties T 9.43 - - - - - - 900 8.99 10.00 100 -2.78% 7.28%
Silgan Holdings 42.98 - - - - - - 100 1.00 42.98 3200 1.30% 0.33%
Silicon Laboratories 187.31 - - - - - - 100 147.91 217.30 100 -0.65% -9.26%
Simpson Manufacturin 128.89 - - - - - - 100 0.01 99999.00 100 -1.95% -7.32%
SITIME CORPORATION 239.85 - - - - - - 100 230.00 289.00 100 -1.24% -18.01%
Six Flags Entertainm 40.68 - - - - - - 600 40.61 44.76 100 -7.04% -4.46%
Skechers U. 43.63 - - - - - - 100 42.15 44.88 100 -5.23% 0.53%
SL Green Realty 81.43 - - - - - - 200 69.60 84.21 100 1.85% 13.57%
SLM CORPORATION 20.78 - - - - - - 100 19.67 21.13 400 2.16% 5.64%
Sonoco Products 58.53 - - - - - - 100 55.55 59.58 100 0.24% 1.11%
Southwest Gas 65.73 - - - - - - 100 0.01 73.05 100 -3.66% -6.17%
Spire Inc 66.73 - - - - - - 100 56.16 67.38 100 0.36% 2.32%
Spirit Realty Capita 49.61 - - - - - - 100 48.22 50.00 100 2.90% 2.95%
Sprouts Farmers Mark 29.24 - - - - - - 100 28.70 29.50 100 -3.21% -1.48%
STAAR Surgical 75.43 - - - - - - 100 70.00 84.00 700 -8.76% -17.38%
Steel Dynamics 62.21 - - - - - - 100 59.99 63.67 100 -0.16% 0.23%
Stericycle 59.28 - - - - - - 100 57.31 60.75 100 0.61% -0.60%
Sterling Bancorp 29.64 - - - - - - 100 0.01 30.33 200 1.65% 14.93%
Stifel Financial Co. 73.73 - - - - - - 100 71.68 76.54 100 -2.62% 4.70%
STORE Capital 33.45 - - - - - - 100 32.23 34.42 100 -2.31% -2.76%
SunPower Co. 20.16 - - - - - - 100 19.00 20.18 400 4.02% -3.40%
Sunrun 31.81 - - - - - - 100 30.26 31.45 500 0.28% -7.26%
Synaptics 245.57 - - - - - - 100 185.07 245.57 200 -2.59% -15.18%
Syneos Health A 89.99 - - - - - - 100 83.99 89.50 100 -1.97% -12.36%
Synovus Financial Co 53.66 - - - - - - 100 51.55 54.72 100 2.03% 12.10%
Tandem Diabetes Care 120.76 - - - - - - 100 0.01 155.80 100 -8.02% -19.77%
Targa Resources Co. 57.78 - - - - - - 1000 56.44 88.00 100 3.34% 10.60%
Taylor Morrison Home 32.79 - - - - - - 100 28.78 35.15 100 6.32% -6.21%
TD Synnex 106.82 - - - - - - 2000 103.65 109.81 100 -2.22% -6.59%
Tegna Inc 19.41 - - - - - - 100 18.88 19.98 100 5.09% 4.58%
Tempur Sealy Interna 42.09 - - - - - - 100 41.50 42.70 100 -6.13% -10.50%
Tenet Healthcare 81.04 - - - - - - 100 78.51 82.78 100 8.23% -0.80%
Teradata 43.80 - - - - - - 100 42.22 44.63 100 3.35% 3.13%
Terex Co. 46.43 - - - - - - 100 44.44 47.20 100 2.18% 5.64%
Tetra Tech 147.82 - - - - - - 100 0.01 169.93 100 -3.34% -12.94%
Texas Capital Bancsh 66.86 - - - - - - 100 63.88 67.75 100 1.29% 10.97%
Texas Roadhouse 87.29 - - - - - - 100 83.68 88.17 100 -3.25% -2.23%
Thor Industries 99.97 - - - - - - 100 98.00 110.71 400 -6.06% -3.66%
Timken 73.89 - - - - - - 100 71.67 75.94 100 -0.24% 6.64%
Toll Brothers 66.44 - - - - - - 100 65.50 67.50 100 1.37% -8.22%
TOPBUILD CORP. DL -, 234.72 - - - - - - 100 0.01 99999.00 100 -2.94% -14.93%
Toro Co. 98.62 - - - - - - 100 94.44 101.04 100 1.15% -1.29%
Travel + Leisure 56.32 - - - - - - 100 0.01 59.70 200 -2.19% 1.90%
Trex Co. 106.95 - - - - - - 100 102.21 109.81 100 -8.54% -20.80%
TRI Pointe Homes 26.17 - - - - - - 100 0.01 29.66 100 3.19% -6.17%
Trinity Industries 30.85 - - - - - - 100 27.60 30.50 100 -1.03% 2.15%
Tripadvisor 28.96 - - - - - - 100 27.82 29.30 300 2.59% 6.24%
UGI Corp 46.26 - - - - - - 100 45.05 47.39 100 3.19% 0.76%
UMB Financial Co. 111.41 - - - - - - 100 0.01 99999.00 100 1.71% 4.99%
Umpqua Hldgs. 21.16 - - - - - - 200 14.00 21.54 400 3.52% 9.98%
United Bankshares 39.28 - - - - - - 100 37.99 40.04 200 1.00% 8.27%
United States Steel 25.39 - - - - - - 500 24.90 25.22 1500 -0.04% 6.64%
United Therapeutics 213.96 - - - - - - 100 192.50 213.97 4900 7.55% -0.98%
UNIVAR SOLUT.DL-0000 29.00 - - - - - - 100 27.99 29.67 100 3.57% 2.29%
Universal Display Co 164.29 - - - - - - 100 129.80 181.50 300 3.42% -0.45%
Unum Group 28.10 - - - - - - 100 27.12 28.71 300 0.75% 14.37%
URBAN EDGE PROPERT.D 19.48 - - - - - - 300 18.98 20.10 100 -0.20% 2.53%
Urban Outfitters 28.15 - - - - - - 100 27.40 28.80 100 -2.02% -4.12%
Valley National Banc 15.02 - - - - - - 100 13.28 15.24 9000 2.25% 9.24%
Valmont Industries 240.41 - - - - - - 100 0.01 99999.00 100 0.05% -4.03%
VALVOLINE INC. DL-,0 35.54 - - - - - - 100 34.70 35.50 100 0.68% -4.69%
ViaSat 45.79 - - - - - - 100 41.19 48.20 100 -2.53% 2.81%
Vicor Corp. 108.57 - - - - - - 100 0.01 99999.00 100 -6.36% -14.50%
Victoria's Secret & 56.33 - - - - - - 300 55.75 65.00 100 -0.86% 1.42%
Vishay Intertechnolo 22.27 - - - - - - 100 19.80 22.50 100 4.11% 1.83%
Visteon Co. 120.84 - - - - - - 200 70.00 148.03 100 5.03% 8.73%
Vontier 30.00 - - - - - - 100 28.61 31.47 200 -1.90% -2.38%
Voya Financial 74.49 - - - - - - 100 0.01 75.71 100 2.69% 12.34%
Washington Federal 37.50 - - - - - - 100 0.01 99999.00 100 4.14% 12.34%
Watsco 298.05 - - - - - - 100 0.01 99999.00 100 -0.45% -4.74%
Webster Financial Co 64.17 - - - - - - 100 62.22 65.60 100 1.60% 14.92%
Wendy's 23.32 - - - - - - 100 22.80 23.80 100 -3.12% -2.22%
Werner Enterprises 46.45 - - - - - - 100 0.01 47.38 100 0.98% -2.54%
WESTERN UNION 18.40 - - - - - - 100 18.10 18.83 100 -3.21% 3.14%
Wex 157.22 - - - - - - 100 151.22 162.02 100 1.37% 11.99%
WILEY(JOHN)+SONS A D 56.85 - - - - - - 100 55.11 58.18 100 1.12% -0.73%
Williams-Sonoma 147.04 - - - - - - 100 142.22 149.10 100 -2.53% -13.06%
WINGSTOP INC. DL-,01 155.00 - - - - - - 1600 150.00 173.00 100 -5.34% -10.30%
Wintrust Financial C 102.78 - - - - - - 100 99.44 105.72 100 3.42% 13.17%
Wolfspeed 108.07 - - - - - - 100 100.04 107.86 700 -0.83% -3.31%
Woodward 117.67 - - - - - - 100 0.01 99999.00 100 5.02% 7.50%
World Wrestling Ente 53.17 - - - - - - 100 51.35 54.51 100 6.30% 7.76%
Worthington Industri 58.19 - - - - - - 100 0.01 99999.00 100 0.00% 6.46%
Wyndham Hotels & Res 85.79 - - - - - - 100 0.01 85.78 200 -3.04% -4.31%
Xerox Holdings 23.82 - - - - - - 100 22.60 23.95 100 0.51% 5.21%
XPO Logistics 70.41 - - - - - - 100 68.00 77.00 100 -1.39% -9.07%
Yelp 35.60 - - - - - - 100 34.26 36.55 100 0.85% -1.77%
Yeti Holdings 70.78 - - - - - - 100 67.97 72.87 100 -4.70% -14.55%
Ziff Davis 108.17 - - - - - - 100 0.01 111.94 200 1.02% -2.43%