21.10.2021 15:40:12
S+P MIDCAP 400 PR
2784.20
USD
21.4400
0.78%
20.10.2021 23:04
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.10.2021 2762.76 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 20.10.2021 / 23:04
Währung USD Aktualisierungsstand 21.10.2021 / 15:40
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 20.70% 2789.7 2252.3
1 Woche 3.11% 2789.7 2716.4
1 Monat 5.64% 2789.7 2617.4
3 Monate 5.38% 2789.7 2602.3
6 Monate 4.40% 2789.7 2550.6
1 Jahr 40.31% 2789.7 1876.8
3 Jahre 48.72% 2789.7 1181.9
25.49
26.51
11.23
1.13
20.7
12.24
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.49,"chartHeight":25.376603748832,"year":2019,"ID_NOTATION":"8404685"},"2020":{"performance":11.23,"chartHeight":21.17046292755,"year":2020,"ID_NOTATION":"8404685"},"2021":{"performance":20.7,"chartHeight":24.384614750767,"year":2021,"ID_NOTATION":"8404685"}}
{"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 15:40:06
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 29.21 - - - - - - 100 28.98 29.38 100 8.83% 54.06%
Acadia Healthcare 57.19 - - - - - - 100 57.30 60.16 100 3.70% 13.79%
ACI Worldwide 31.25 - - - - - - 100 30.17 32.77 100 3.89% -18.68%
Acuity Brands 205.40 - - - - - - 100 203.71 206.69 100 -0.41% 69.63%
Adient 44.33 - - - - - - 100 43.32 44.60 100 1.00% 27.49%
Aecom Technology Co. 65.23 - - - - - - 100 64.85 65.83 100 3.79% 31.04%
Affiliated Managers 164.17 - - - - - - 100 161.42 166.27 100 8.06% 61.43%
AGCO Co. 131.12 - - - - - - 100 130.44 132.23 100 4.66% 27.19%
Alleghany Co. 665.80 - - - - - - 100 654.61 670.79 100 3.55% 10.29%
Allete 62.16 - - - - - - 100 61.68 62.67 100 1.29% 0.36%
Alliance Data System 101.96 - - - - - - 100 99.68 102.10 100 5.67% 37.60%
Amedisys 161.43 - - - - - - 200 157.00 168.08 100 7.21% -44.97%
Amer. Eagle Outfitte 25.01 - - - - - - 200 25.00 25.08 100 3.60% 24.61%
American Campus Comm 51.61 - - - - - - 100 50.87 51.91 100 0.47% 20.67%
American Financial G 136.16 - - - - - - 100 136.10 138.83 500 2.30% 55.40%
Amkor Technology 23.07 - - - - - - 1000 22.95 23.44 100 3.50% 52.98%
APARTM.INC.REIT DL-, 51.00 - - - - - - 100 50.14 51.56 100 0.67% 32.78%
AptarGroup 128.16 - - - - - - 100 126.39 129.47 100 0.60% -6.38%
Aptiv 168.98 - - - - - - 100 167.15 169.83 100 2.49% 29.70%
Arrow Electronics 119.21 - - - - - - 100 118.25 119.98 100 4.35% 22.52%
Arrowhead Pharmaceut 66.75 - - - - - - 200 66.00 67.05 100 5.33% -13.01%
- - - - - - - - - - - 0.00% 0.00%
ASGN INC. 117.85 - - - - - - 100 116.76 119.17 100 0.14% 41.09%
Ashland LLC 96.90 - - - - - - 100 96.13 97.51 100 2.31% 22.35%
Aspen Technology 161.89 - - - - - - 100 160.00 169.10 100 -2.48% 24.29%
Associated Banc-Corp 22.90 - - - - - - 100 22.69 23.00 300 6.36% 34.31%
Autonation 116.96 - - - - - - 1000 126.07 127.50 200 2.26% 67.59%
Avient 52.31 - - - - - - 100 51.24 52.56 100 8.73% 29.87%
Avis Budget Group 160.30 - - - - - - 100 159.15 161.00 200 6.97% 329.76%
Avnet 38.01 - - - - - - 100 36.61 39.63 100 3.82% 8.26%
Axon Enterprise 179.05 - - - - - - 1100 177.00 181.68 100 1.38% 46.13%
BancorpSouth 31.16 - - - - - - 100 29.85 31.41 100 1.90% 13.56%
Bank of Hawaii Co. 85.95 - - - - - - 100 85.24 86.97 100 5.21% 12.18%
Bank OZK 45.69 - - - - - - 100 44.55 47.00 200 5.33% 46.11%
Belden 60.47 - - - - - - 100 60.00 61.23 100 0.03% 44.32%
BJ'S WHOLESALE C.H.D 58.39 - - - - - - 100 58.00 59.00 100 2.55% 56.63%
Black Hills 65.25 - - - - - - 100 64.80 65.71 100 1.71% 6.18%
Blackbaud 73.55 - - - - - - 100 70.42 76.71 100 1.98% 27.78%
Boston Beer Company 511.52 - - - - - - 100 512.00 516.04 100 -2.48% -48.55%
Boyd Gaming Co. 66.31 - - - - - - 100 66.00 67.00 100 -0.96% 54.50%
Brighthouse Financia 51.84 - - - - - - 100 49.72 53.95 100 5.60% 43.18%
Brinks 61.33 - - - - - - 100 59.86 61.97 100 -1.16% -14.82%
Brixmor Property Gro 23.93 - - - - - - 200 23.68 24.00 200 1.57% 44.59%
Brooks Automation 106.40 - - - - - - 100 102.50 107.34 100 7.83% 56.82%
Brunswick Co. 97.72 - - - - - - 100 97.19 98.93 100 -1.00% 28.17%
Builders FirstSource 58.29 - - - - - - 100 57.91 58.29 100 3.31% 42.83%
CABLE ONE DL-,01 1778.84 - - - - - - 100 1753.08 1785.77 100 2.56% -20.15%
Cabot Co. 53.83 - - - - - - 100 52.57 54.28 100 4.52% 19.94%
CACI International ' 282.37 - - - - - - 100 280.00 284.48 100 1.72% 13.25%
Callaway Golf 27.53 - - - - - - 100 27.36 27.77 100 0.84% 14.66%
Camden Property Trus 157.97 - - - - - - 100 157.01 159.51 100 0.78% 58.10%
Capri Holdings 51.76 - - - - - - 100 51.40 52.72 100 -0.31% 23.24%
Carlisle Cos. 218.10 - - - - - - 100 207.19 219.37 100 5.06% 39.65%
Carters 99.70 - - - - - - 100 98.99 100.20 100 5.01% 5.98%
Caseys General Store 190.38 - - - - - - 100 182.32 198.27 100 2.20% 6.58%
Cathay General Banco 42.62 - - - - - - 100 40.75 43.88 500 3.55% 32.40%
CDK Global Inc 44.23 - - - - - - 100 42.32 45.91 100 -0.02% -14.66%
CERENCE INC. DL-,001 93.92 - - - - - - 300 92.10 95.00 500 2.66% -6.53%
ChampionX 26.24 - - - - - - 1000 25.10 27.09 100 4.04% 71.50%
Chemed Co. 444.94 - - - - - - 100 442.41 452.23 100 8.93% -16.46%
- - - - - - - - - - - 0.00% 0.00%
Chemours Co. 30.61 - - - - - - 100 30.28 30.70 100 1.90% 23.48%
Choice Hotels Intern 133.64 - - - - - - 100 132.82 139.69 100 -2.53% 25.21%
CHURCHILL DOWNS INC. 255.41 - - - - - - 100 246.65 266.43 100 2.02% 31.12%
Ciena Co. 52.95 - - - - - - 100 52.59 53.51 100 1.77% 0.19%
Cirrus Logic 80.85 - - - - - - 500 79.25 82.50 100 2.29% -1.64%
CIT Group 52.57 - - - - - - 100 51.64 52.99 100 2.60% 46.43%
Clean Harbors 111.88 - - - - - - 100 111.15 113.98 100 4.39% 47.02%
Cleveland-Cliffs 21.69 - - - - - - 2600 21.40 21.48 500 0.93% 48.97%
CMC Materials 129.70 - - - - - - 100 124.11 133.80 100 7.42% -14.28%
CNO Financial Group 25.78 - - - - - - 100 25.46 25.80 100 1.34% 15.97%
CNX Resources 14.35 - - - - - - 200 14.13 14.38 100 8.63% 32.87%
Cognex 84.78 - - - - - - 200 84.00 86.00 1500 5.62% 5.60%
Coherent 252.55 - - - - - - 100 251.00 255.05 100 1.02% 68.34%
Colfax Co. 50.96 - - - - - - 100 49.99 51.23 100 6.14% 33.26%
Columbia Sportswear 97.04 - - - - - - 100 93.13 98.00 100 1.61% 11.06%
Commerce Bancshares 72.47 - - - - - - 100 69.48 73.12 100 4.65% 10.30%
Commercial Metals 32.46 - - - - - - 100 31.94 32.30 300 -0.09% 58.03%
Commvault Systems 76.22 - - - - - - 100 72.95 79.14 100 2.01% 37.66%
Compass Minerals Int 69.88 - - - - - - 100 69.90 70.74 100 -3.59% 13.22%
CONCENTRIX CORP. DL- 184.27 - - - - - - 100 176.89 189.86 100 1.38% 86.70%
CoreSite Realty 146.32 - - - - - - 100 141.95 147.34 100 5.10% 16.79%
Corporate office Pro 28.46 - - - - - - 100 28.27 28.76 100 1.10% 9.13%
Coty 7.73 - - - - - - 100 7.73 7.75 300 2.52% 10.11%
Cousins Properties 40.64 - - - - - - 100 40.30 40.97 100 3.33% 21.31%
Cracker Barrel Old C 133.73 - - - - - - 100 132.46 133.05 500 -1.22% 1.37%
Crane Co 93.88 - - - - - - 100 92.31 94.58 100 3.85% 20.89%
Crocs 135.93 - - - - - - 500 151.72 152.25 100 2.61% 116.93%
Cullen/Frost Bankers 129.30 - - - - - - 100 120.42 206.88 200 6.66% 48.23%
Curtiss-Wright Co. 131.32 - - - - - - 100 130.15 132.74 100 2.04% 12.87%
CyrusOne 81.50 - - - - - - 400 80.94 81.52 300 6.96% 11.41%
Dana Inc. 25.04 - - - - - - 200 25.00 25.26 100 3.13% 28.28%
Darling Ingredients 77.34 - - - - - - 100 75.20 77.00 100 6.43% 34.08%
Deckers Outdoor Co. 359.27 - - - - - - 700 363.00 368.00 100 3.43% 25.28%
Dicks Sporting Goods 118.95 - - - - - - 100 120.00 120.55 800 -0.83% 111.62%
Diebold Nixdorf 10.45 - - - - - - 100 10.35 10.60 2000 2.55% -1.97%
Digital Turbine 87.05 - - - - - - 100 86.57 87.00 100 4.01% 53.91%
Diversified Healthca 3.83 - - - - - - 100 3.67 3.90 300 5.22% -7.04%
Donaldson 59.95 - - - - - - 100 59.13 60.17 100 4.61% 7.28%
Douglas Emmett 34.11 - - - - - - 100 33.17 34.38 100 1.64% 16.90%
DT MIDSTREAM INC. DL 50.23 - - - - - - 100 49.87 50.23 200 2.43% 0.00%
Dycom Industries 76.42 - - - - - - 100 74.08 76.82 100 10.37% 1.19%
Eagle Materials 142.70 - - - - - - 100 140.89 143.85 100 3.00% 40.80%
East West Bancorp 85.78 - - - - - - 900 87.00 94.73 100 6.39% 69.16%
EastGroup Properties 189.09 - - - - - - 100 186.52 191.48 100 6.25% 36.96%
Emcor Group 119.16 - - - - - - 100 118.14 120.47 100 2.57% 30.29%
Emergent Biosolution 49.77 - - - - - - 100 49.50 50.42 100 -3.10% -44.45%
Encompass Health 69.07 - - - - - - 100 68.45 70.52 100 3.01% -16.47%
ENERGIZER HLDG.NEW D 37.42 - - - - - - 100 37.17 37.79 100 -1.40% -11.28%
EnerSys 78.39 - - - - - - 100 78.00 80.89 100 2.18% -5.62%
Envestnet 84.13 - - - - - - 100 81.84 84.91 100 1.88% 2.24%
Envista Holdings 38.92 - - - - - - 100 38.39 39.25 200 1.41% 15.39%
EPR Properties 52.17 - - - - - - 100 51.83 52.17 100 -1.04% 60.52%
EQT Corp 21.37 - - - - - - 100 21.06 21.30 1000 7.66% 68.14%
Equitrans Midstream 11.32 - - - - - - 200 11.19 11.49 200 3.19% 40.80%
Essent Group 49.71 - - - - - - 100 48.34 49.95 100 4.24% 15.07%
Essential Utilities 47.30 - - - - - - 100 47.00 47.62 100 1.90% 0.02%
Evercore Partners 163.18 - - - - - - 100 161.93 163.95 100 10.20% 48.83%
Exelixis 21.64 - - - - - - 100 21.34 21.70 100 0.89% 7.82%
F.N.B. Corp. 12.26 - - - - - - 100 12.19 12.47 100 4.43% 29.05%
FactSet Research Sys 421.32 - - - - - - 100 417.27 424.62 100 2.83% 26.71%
Fair Isaac Co. 410.64 - - - - - - 100 407.53 408.50 100 3.37% -19.65%
Federated Hermes B 33.44 - - - - - - 100 33.13 33.71 100 3.79% 15.75%
First American Finan 74.14 - - - - - - 100 75.21 78.00 100 1.45% 43.60%
FIRST FIN. BANKSHS D 49.30 - - - - - - 800 47.30 51.36 100 6.16% 36.28%
First Horizon 17.27 - - - - - - 100 16.99 17.33 100 4.54% 35.34%
First Indust.Realty 58.53 - - - - - - 100 55.17 61.73 500 4.99% 38.93%
First Solar 103.23 - - - - - - 200 102.74 103.60 100 -2.63% 4.36%
FirstCash 89.76 - - - - - - 300 89.77 92.76 100 6.79% 28.16%
Five Below 187.18 - - - - - - 100 186.30 188.00 100 3.26% 6.97%
Flowers Foods 25.08 - - - - - - 100 24.29 25.20 300 -1.30% 10.83%
Flowserve 37.72 - - - - - - 100 37.16 38.00 100 9.91% 2.36%
Fluor Corp 18.31 - - - - - - 500 18.22 18.36 100 5.84% 14.65%
Foot Locker 47.61 - - - - - - 100 47.22 48.15 100 0.36% 17.73%
Fox Factory Holding 148.87 - - - - - - 100 144.12 155.43 100 -1.45% 40.83%
FTI Consulting 144.19 - - - - - - 100 143.29 145.39 100 1.33% 29.06%
Fulton Financial Co. 17.07 - - - - - - 100 16.90 17.18 100 6.22% 34.20%
GameStop A 184.52 - - - - - - 100 184.12 184.65 1800 0.25% 879.41%
GATX 98.44 - - - - - - 100 51.77 100.24 100 6.46% 18.35%
Genpact 50.93 - - - - - - 100 50.45 51.50 100 5.66% 23.14%
Gentex 36.43 - - - - - - 100 36.33 37.62 100 0.41% 7.37%
Glacier Bancorp 55.67 - - - - - - 100 53.77 58.11 100 4.96% 21.00%
Globus Medical 77.93 - - - - - - 100 77.23 78.99 100 3.22% 19.49%
Goodyear Tire & Rubb 19.74 - - - - - - 700 19.50 19.67 100 7.05% 80.93%
Graco 73.02 - - - - - - 100 69.90 72.50 100 5.19% 0.93%
GRAHAM HOLDINGS 575.77 - - - - - - 100 566.28 580.27 100 -1.23% 7.95%
Grand Canyon Educati 89.82 - - - - - - 100 85.77 92.73 100 2.52% -3.53%
Greif 64.80 - - - - - - 100 62.49 65.30 100 -6.70% 38.23%
GROCERY OUTLET HO 23.05 - - - - - - 100 22.79 23.96 100 2.72% -41.27%
GXO Logistics 85.61 - - - - - - 100 85.50 86.21 100 8.08% 0.00%
H & R Block 24.62 - - - - - - 100 24.60 24.89 100 0.12% 55.23%
Haemonetics Co. 70.98 - - - - - - 100 71.00 71.43 100 1.59% -40.23%
Hain Celestial Group 44.90 - - - - - - 500 44.58 44.86 100 0.29% 11.83%
Halozyme Therapeutic 38.17 - - - - - - 200 37.80 39.45 100 3.44% -10.63%
Hancock Whitney 51.46 - - - - - - 1100 49.50 51.51 200 7.05% 51.26%
Hanover Insurance Gr 132.99 - - - - - - 100 131.08 134.09 100 -0.22% 13.74%
Harley-Davidson 36.57 - - - - - - 100 36.21 36.86 100 0.27% -0.35%
Hawaiian Electric In 41.92 - - - - - - 100 41.65 42.27 100 4.75% 18.45%
Healthcare Realty Tr 33.26 - - - - - - 100 32.73 33.58 100 3.00% 12.36%
HealthEquity 67.16 - - - - - - 100 64.64 69.46 100 6.03% -3.66%
Helen of Troy 228.06 - - - - - - 100 217.67 236.00 100 3.08% 2.64%
Herman Miller 39.00 - - - - - - 100 37.05 40.44 100 5.52% 15.38%
Hexcel Co. 58.56 - - - - - - 100 58.25 59.63 100 -5.55% 20.77%
Highwoods Properties 46.95 - - - - - - 100 45.91 47.18 100 2.11% 18.47%
Hill-Rom 150.70 - - - - - - 2000 154.01 154.37 100 -0.52% 53.82%
HollyFrontier Co. 37.39 - - - - - - 100 36.80 37.48 100 6.16% 44.64%
HOME BANCSHARES INC 24.73 - - - - - - 100 24.10 24.95 100 5.23% 26.95%
HUBBELL INC. DL-,01 191.38 - - - - - - 100 189.05 193.31 100 5.12% 22.06%
HUDSON PACIFIC PPT.D 27.80 - - - - - - 100 26.60 27.91 100 2.28% 15.74%
IAA INC. DL-,01 58.35 - - - - - - 100 57.91 59.01 100 3.16% -10.20%
ICU Medical 231.62 - - - - - - 100 223.01 238.69 100 -0.06% 7.99%
Idacorp 104.72 - - - - - - 100 103.08 105.74 100 2.24% 9.05%
II-VI 58.68 - - - - - - 400 58.62 59.47 100 5.10% -22.75%
INGEVITY CORP. DL-,0 78.64 - - - - - - 100 77.49 80.62 100 3.22% 3.84%
Ingredion 96.86 - - - - - - 100 96.35 97.49 100 2.44% 23.12%
Insperity 119.12 - - - - - - 100 118.16 120.68 100 0.70% 46.30%
Integra Lifescience. 69.81 - - - - - - 100 67.05 71.77 100 4.76% 7.53%
Interactive Brokers 75.00 - - - - - - 100 73.91 74.38 100 5.60% 23.11%
International Bancsh 42.59 - - - - - - 100 41.22 44.03 100 4.62% 13.76%
Iridium Communicatio 41.71 - - - - - - 500 41.25 42.00 100 8.14% 6.06%
ITT Inc. 93.73 - - - - - - 100 90.20 94.13 100 5.34% 21.70%
Jabil Circuit 60.94 - - - - - - 100 60.47 61.89 100 -0.52% 43.29%
Jack in the Box 100.74 - - - - - - 100 97.04 103.78 100 5.04% 8.56%
Jazz Pharmaceuticals 145.67 - - - - - - 100 138.38 151.03 100 8.23% -11.74%
JBG SMITH PPTYS DL - 30.36 - - - - - - 100 29.85 30.66 100 1.64% -2.91%
Jefferies Financial 42.05 - - - - - - 100 41.79 42.82 100 3.67% 70.93%
JETBLUE AIRWAYS 14.90 - - - - - - 200 14.91 14.94 100 -2.74% 2.48%
Jones Lang Lasalle 254.32 - - - - - - 100 252.56 255.91 100 -0.81% 71.41%
Kar Auction Services 15.19 - - - - - - 200 15.08 15.39 200 0.46% -18.38%
KB Home 40.92 - - - - - - 100 40.65 41.00 500 4.57% 22.08%
KBR Inc. 42.83 - - - - - - 300 41.80 43.09 100 3.65% 38.47%
KEMPER CORP. DL-,10 65.35 - - - - - - 100 64.33 66.10 100 -1.24% -14.94%
Kennametal 39.38 - - - - - - 100 38.75 39.59 100 12.77% 8.66%
Kilroy Realty Co. 70.14 - - - - - - 100 68.45 70.97 100 1.74% 22.20%
Kinsale Capital Grou 162.82 - - - - - - 100 159.15 170.65 100 0.54% -18.64%
Kirby Co. 55.78 - - - - - - 100 55.32 56.44 100 2.11% 7.62%
Knight-Swift Transpo 54.32 - - - - - - 100 54.02 54.73 100 14.53% 29.89%
Kohl's Corp 47.02 - - - - - - 1000 46.92 47.00 700 4.05% 15.56%
LAMAR ADVERTISING A 118.85 - - - - - - 100 113.65 123.24 100 0.28% 42.81%
Lancaster Colony Co. 171.85 - - - - - - 100 164.90 176.95 100 0.26% -6.47%
Landstar Systems 168.95 - - - - - - 100 134.75 176.12 300 8.54% 25.46%
Lattice Semiconducto 67.84 - - - - - - 100 65.50 70.40 100 7.16% 48.06%
Lear Corp 175.18 - - - - - - 100 172.71 180.36 100 2.12% 10.16%
LendingTree 150.12 - - - - - - 100 144.43 150.00 100 1.21% -45.17%
Lennox International 311.02 - - - - - - 100 308.05 313.76 100 3.23% 13.52%
LHC Group 149.96 - - - - - - 500 144.00 156.50 100 5.14% -29.70%
Life Storage, Inc 126.63 - - - - - - 100 125.52 127.74 100 2.62% 59.10%
Lincoln Electric 144.57 - - - - - - 100 95.41 231.31 200 9.13% 24.36%
Lithia Motors 342.01 - - - - - - 100 339.81 344.99 100 3.55% 16.86%
Littelfuse 291.47 - - - - - - 100 279.72 302.93 100 6.67% 14.45%
LiveRamp Holdings 52.77 - - - - - - 400 52.35 53.44 100 4.21% -27.90%
Louisiana-Pacific 65.23 - - - - - - 100 64.87 65.58 100 -2.25% 75.49%
Lumentum Holdings 85.37 - - - - - - 100 85.37 87.66 100 0.26% -9.95%
Macerich 18.71 - - - - - - 5000 18.50 18.78 100 5.95% 75.35%
Manhattan Associates 169.85 - - - - - - 100 163.74 175.92 100 10.84% 61.49%
ManpowerGroup 104.10 - - - - - - 100 103.31 104.95 100 -6.14% 15.44%
Marriott Vacations W 154.95 - - - - - - 100 151.86 155.50 100 0.85% 12.92%
Masimo 280.78 - - - - - - 100 268.40 286.40 100 0.77% 4.62%
MasTec 87.46 - - - - - - 100 86.86 87.40 100 2.81% 28.28%
Mattel 19.88 - - - - - - 100 19.60 20.04 100 4.41% 13.93%
Maximus 84.94 - - - - - - 100 84.35 85.43 100 -0.01% 16.05%
MDU Resources Group 31.20 - - - - - - 100 31.00 31.45 100 2.40% 18.45%
Medical Properties T 20.90 - - - - - - 400 20.91 20.95 3100 2.70% -4.08%
Medpace Holdings 188.05 - - - - - - 100 180.89 193.25 100 2.45% 35.09%
Mercury General Co. 55.53 - - - - - - 100 55.15 56.06 100 -0.95% 6.36%
Mercury Systems 52.91 - - - - - - 100 52.65 55.00 200 7.13% -39.92%
MGIC Investment Co. 16.40 - - - - - - 100 16.30 16.48 100 2.12% 30.68%
Middleby 175.02 - - - - - - 100 168.28 180.00 100 4.09% 35.76%
Mimecast 68.03 - - - - - - 100 67.00 70.20 100 5.65% 19.69%
Minerals Technologie 70.72 - - - - - - 100 69.15 71.40 100 0.17% 13.84%
MKS Instruments 145.60 - - - - - - 100 139.81 147.10 100 2.59% -3.22%
Molina Healthcare 290.10 - - - - - - 100 288.18 294.30 100 5.27% 36.40%
MSA SAFETY 154.41 - - - - - - 100 152.79 156.16 100 6.45% 3.36%
MSC Industrial Direc 83.86 - - - - - - 100 83.18 85.53 100 1.02% -0.63%
Murphy Oil 29.11 - - - - - - 100 28.72 29.05 100 1.61% 140.58%
Murphy USA 173.09 - - - - - - 100 165.49 174.21 100 6.01% 32.26%
NAT.STORAGE AFFIL.TR 59.56 - - - - - - 100 58.63 59.94 100 3.12% 65.31%
National Fuel Gas 58.48 - - - - - - 100 57.95 58.73 100 2.81% 42.18%
National Instruments 40.81 - - - - - - 100 39.12 42.43 100 0.20% -7.12%
National Retail Prop 46.40 - - - - - - 100 46.06 46.54 100 1.24% 13.39%
Navient 20.21 - - - - - - 500 20.00 21.03 300 2.59% 105.80%
NCR Corp. 42.90 - - - - - - 100 42.69 44.14 100 3.15% 14.19%
Nektar Therapeutics 16.24 - - - - - - 500 16.10 16.89 5500 -4.86% -4.47%
Neogen Co. 41.18 - - - - - - 100 40.50 41.36 100 0.51% 3.86%
Netscout Systems 27.55 - - - - - - 100 26.61 28.62 100 2.34% 0.47%
Neurocrine Bioscienc 103.37 - - - - - - 100 98.83 105.00 100 -0.27% 7.85%
New Jersey Resources 38.05 - - - - - - 100 37.55 38.25 100 0.03% 7.03%
New York Community B 14.10 - - - - - - 400 14.05 14.15 400 2.17% 33.65%
New York Times 'A' 54.43 - - - - - - 100 53.72 54.64 100 2.72% 5.14%
NewMarket Co. 375.47 - - - - - - 100 371.69 381.35 100 3.84% -5.73%
Nordson Co. 246.16 - - - - - - 100 236.00 256.32 100 3.21% 22.50%
Nordstrom 28.76 - - - - - - 800 28.79 29.09 100 5.81% -7.85%
NorthWestern Co. 57.89 - - - - - - 100 56.50 58.96 200 0.26% -0.72%
NOV Inc. 15.50 - - - - - - 200 15.25 15.65 200 7.49% 12.89%
Nu Skin Enterprises 41.12 - - - - - - 100 40.90 41.54 100 1.01% -24.73%
Nuvasive 58.09 - - - - - - 100 55.47 60.03 100 3.05% 3.12%
NVENT ELECTRIC PLC D 32.80 - - - - - - 200 31.57 32.80 100 4.66% 40.83%
OGE Energy Co. 34.03 - - - - - - 100 33.58 34.24 100 3.00% 6.81%
Old Republic Interna 25.07 - - - - - - 100 25.01 25.27 100 3.72% 27.19%
Olin Corp 52.06 - - - - - - 100 51.68 52.30 100 5.30% 111.97%
Ollie's Bargain Outl 66.70 - - - - - - 100 66.25 67.00 200 4.69% -18.43%
Omega Healthcare Inv 31.63 - - - - - - 100 31.43 31.92 100 3.70% -12.91%
One Gas 68.13 - - - - - - 100 67.30 68.56 100 -0.77% -11.25%
Option Care Health 25.27 - - - - - - 100 24.12 26.28 100 6.53% 61.57%
Oshkosh 106.07 - - - - - - 100 105.13 106.74 100 8.32% 23.24%
Owens Corning 91.20 - - - - - - 100 89.80 91.50 100 1.79% 20.38%
PacWest Bancorp. 48.14 - - - - - - 100 45.93 48.35 300 2.16% 89.53%
Papa John's Internat 120.93 - - - - - - 100 118.80 122.80 500 -3.72% 42.52%
PARK HOTELS+RESORTS 18.97 - - - - - - 100 18.89 18.97 100 1.99% 10.61%
Patterson Companies 32.25 - - - - - - 100 30.66 32.26 300 -0.59% 8.84%
Paylocity Co. 290.14 - - - - - - 100 277.48 301.07 100 3.11% 40.91%
Pebblebrook Hotel Tr 22.38 - - - - - - 100 21.57 23.34 100 0.22% 19.04%
Penumbra Inc 273.78 - - - - - - 100 269.13 276.86 100 3.92% 56.45%
Performance Food 46.59 - - - - - - 100 46.19 47.15 100 -1.63% 58.63%
Perrigo Company 45.76 - - - - - - 600 45.54 45.89 1300 2.01% 2.33%
Physicians Realty Tr 18.80 - - - - - - 100 18.67 18.85 300 1.79% 5.62%
Pilgrims Pride Co. 28.92 - - - - - - 500 28.01 30.00 300 -0.17% 47.48%
Pinnacle Financial P 100.56 - - - - - - 200 96.57 104.05 100 -1.17% 56.15%
PNM Resources 49.79 - - - - - - 100 49.52 49.89 100 0.34% 2.60%
Polaris Industries 126.38 - - - - - - 100 125.66 127.36 100 0.49% 32.64%
Post Holdings 105.23 - - - - - - 100 104.39 106.09 100 -0.62% 4.18%
POTLATCHDELTIC CORP. 54.01 - - - - - - 500 53.35 56.07 100 -0.44% 7.98%
Primerica 168.00 - - - - - - 100 165.34 169.05 100 4.01% 25.44%
PROGYNY INC. DL -,00 59.04 - - - - - - 400 59.04 60.00 200 1.18% 39.28%
Prosperity Bancshare 76.24 - - - - - - 100 74.16 76.56 100 4.45% 9.92%
PS Business Parks 175.48 - - - - - - 100 173.13 176.86 100 2.91% 32.07%
Qualys 114.84 - - - - - - 100 111.19 119.07 100 0.61% -5.77%
Quidel 131.10 - - - - - - 200 130.60 132.90 200 -5.21% -27.02%
R1 RCM 22.80 - - - - - - 100 21.99 23.35 100 0.04% -5.08%
Rayonier 36.97 - - - - - - 100 36.44 37.28 100 -0.40% 25.83%
Regal Rexnord 149.55 - - - - - - 100 146.09 150.70 100 6.95% 21.77%
Reinsurance Group of 120.37 - - - - - - 100 118.47 121.60 100 1.57% 3.86%
Reliance Steel & Alu 149.36 - - - - - - 100 145.00 150.43 100 3.17% 24.73%
RenaissanceRe 147.35 - - - - - - 1400 146.86 148.68 100 0.92% -11.14%
RepliGen 268.25 - - - - - - 500 260.05 268.35 100 6.02% 39.98%
REXFORD IND.REALTY D 63.83 - - - - - - 200 49.52 65.00 1000 6.61% 29.97%
RH 678.47 - - - - - - 100 673.77 681.79 100 6.24% 51.61%
RLI CORP. DL 1 106.55 - - - - - - 200 42.62 142.91 100 4.69% 2.30%
Royal Gold 99.20 - - - - - - 100 97.00 101.81 100 2.17% -6.73%
RPM International 85.58 - - - - - - 100 84.90 86.34 1300 6.93% -5.73%
Ryder System 87.41 - - - - - - 200 87.41 87.94 100 6.78% 41.53%
Sabra Health Care RE 15.43 - - - - - - 14700 15.43 15.50 300 3.35% -11.17%
Sabre 11.47 - - - - - - 100 11.43 11.51 300 -1.12% -4.58%
Saia 266.49 - - - - - - 100 255.77 279.33 100 7.73% 47.39%
SailPoint Technologi 46.78 - - - - - - 100 45.69 47.03 100 2.66% -12.13%
Sanderson Farms 186.39 - - - - - - 4900 186.75 192.75 100 -0.91% 40.99%
Science Applications 90.34 - - - - - - 100 89.71 91.27 100 1.51% -4.54%
Scientific Games 83.95 - - - - - - 100 80.15 86.98 100 2.48% 102.34%
Scotts Miracle Gro A 147.99 - - - - - - 100 146.73 149.16 100 0.89% -25.69%
SEI Investment 63.04 - - - - - - 200 59.10 64.99 100 5.67% 9.69%
Selective Insurance 77.98 - - - - - - 200 76.20 81.36 100 0.81% 16.42%
Semtech Co. 77.71 - - - - - - 100 74.81 81.15 100 3.95% 7.80%
Sensient Technologie 95.82 - - - - - - 100 94.40 96.41 100 7.97% 29.89%
Service Corporation 62.29 - - - - - - 100 61.81 62.84 100 1.65% 26.86%
Service Properties T 11.26 - - - - - - 200 11.01 11.50 100 -1.66% -2.00%
Signature Bank 309.79 - - - - - - 100 308.00 314.60 100 4.00% 128.98%
Silgan Holdings 40.59 - - - - - - 100 38.89 41.89 100 2.06% 9.47%
Silicon Laboratories 149.71 - - - - - - 100 144.80 154.74 100 7.01% 17.57%
Simpson Manufacturin 114.76 - - - - - - 100 114.07 115.94 100 1.95% 22.80%
Six Flags Entertainm 44.33 - - - - - - 100 44.00 44.80 100 1.81% 30.00%
Skechers U. 44.16 - - - - - - 100 43.82 44.69 100 4.03% 22.87%
SL Green Realty 74.45 - - - - - - 100 73.75 75.85 100 -0.81% 21.42%
SLM CORPORATION 17.86 - - - - - - 1200 18.50 18.70 500 4.44% 44.15%
SolarEdge Tech 307.36 - - - - - - 100 305.00 310.00 100 1.20% -3.69%
Sonoco Products 61.57 - - - - - - 100 44.29 68.00 1000 1.15% 3.92%
Southwest Gas 67.35 - - - - - - 100 67.00 67.41 100 3.74% 10.86%
Spire Inc 64.50 - - - - - - 100 64.00 65.12 100 -1.27% 0.72%
Spirit Realty Capita 48.31 - - - - - - 100 47.95 48.62 100 -0.29% 20.26%
Sprouts Farmers Mark 22.26 - - - - - - 200 21.82 22.46 100 -1.20% 10.75%
STAAR Surgical 125.83 - - - - - - 100 120.46 130.18 100 8.94% 58.84%
Steel Dynamics 65.06 - - - - - - 100 63.99 64.20 1400 6.60% 76.46%
Stericycle 69.08 - - - - - - 100 66.16 71.63 100 1.68% -0.36%
Sterling Bancorp 26.90 - - - - - - 900 25.53 27.04 100 4.22% 49.61%
Stifel Financial Co. 76.19 - - - - - - 100 74.72 76.63 100 5.85% 50.99%
STORE Capital 34.62 - - - - - - 800 34.42 34.92 200 3.44% 1.88%
SunPower Co. 28.80 - - - - - - 100 28.59 28.80 600 2.09% 12.32%
Sunrun 51.72 - - - - - - 200 51.43 51.80 1000 4.15% -25.45%
Synaptics 175.80 - - - - - - 100 168.53 183.29 100 2.81% 82.37%
Syneos Health A 87.74 - - - - - - 100 84.33 90.42 100 1.05% 28.78%
Synnex Co. 105.19 - - - - - - 100 105.25 105.79 100 2.29% 29.16%
Synovus Financial Co 49.40 - - - - - - 100 48.97 49.89 100 9.22% 52.61%
Tandem Diabetes Care 127.37 - - - - - - 100 123.50 131.15 100 -4.07% 33.12%
Targa Resources Co. 56.77 - - - - - - 100 55.81 56.73 100 4.68% 115.20%
Taylor Morrison Home 28.30 - - - - - - 100 28.09 28.44 100 5.64% 10.33%
Tegna Inc 20.52 - - - - - - 100 20.35 20.70 100 3.74% 47.10%
Telephone & Data Sys 19.68 - - - - - - 100 19.55 19.83 100 2.29% 5.98%
Tempur Sealy Interna 46.88 - - - - - - 100 46.70 47.34 100 6.50% 73.63%
Tenet Healthcare 65.65 - - - - - - 500 69.52 69.80 100 7.59% 64.41%
Teradata 57.09 - - - - - - 100 56.06 57.53 100 0.69% 154.07%
Terex Co. 46.09 - - - - - - 100 45.10 46.52 100 15.34% 32.10%
Tetra Tech 161.92 - - - - - - 100 154.93 168.10 100 1.33% 39.85%
Texas Capital Bancsh 63.29 - - - - - - 100 60.07 63.29 100 6.26% 6.37%
Texas Roadhouse 88.54 - - - - - - 300 88.00 91.00 200 -0.32% 13.28%
Thor Industries 108.17 - - - - - - 100 107.81 108.78 100 -10.98% 16.32%
Timken 72.38 - - - - - - 300 71.77 72.73 100 3.96% -6.44%
Toll Brothers 60.76 - - - - - - 100 60.55 61.10 100 4.58% 39.77%
Tootsie Roll Industr 31.94 - - - - - - 100 31.74 32.23 100 2.44% 7.54%
TOPBUILD CORP. DL -, 228.04 - - - - - - 100 228.10 230.00 100 7.38% 23.88%
Toro Co. 98.50 - - - - - - 100 97.59 99.13 100 4.14% 3.86%
Travel + Leisure 52.59 - - - - - - 100 52.28 52.98 100 0.46% 17.23%
Trex Co. 96.77 - - - - - - 100 95.85 97.79 100 6.00% 15.59%
TRI Pointe Homes 23.92 - - - - - - 1000 24.26 24.50 700 3.95% 38.67%
Trinity Industries 29.53 - - - - - - 100 29.50 29.87 300 2.78% 11.90%
Tripadvisor 34.99 - - - - - - 100 34.52 35.00 500 -2.86% 21.58%
UGI Corp 44.91 - - - - - - 100 44.21 45.20 100 2.46% 28.46%
UMB Financial Co. 102.12 - - - - - - 100 97.59 106.33 100 2.82% 48.02%
Umpqua Hldgs. 21.27 - - - - - - 100 19.76 21.31 100 5.87% 40.49%
United Bankshares 36.84 - - - - - - 100 35.24 37.27 100 2.91% 13.70%
United States Steel 22.46 - - - - - - 100 22.06 22.09 2300 4.71% 33.93%
United Therapeutics 192.27 - - - - - - 100 188.52 200.00 100 3.32% 26.67%
UNIVAR SOLUT.DL-0000 25.99 - - - - - - 100 25.85 26.23 100 1.88% 36.72%
Universal Display Co 180.64 - - - - - - 100 177.00 181.00 100 4.44% -21.39%
Unum Group 28.63 - - - - - - 200 28.50 28.76 100 5.84% 24.80%
URBAN EDGE PROPERT.D 18.69 - - - - - - 100 17.94 19.06 100 -0.37% 44.44%
Urban Outfitters 30.44 - - - - - - 300 30.30 30.46 100 1.16% 18.91%
- - - - - - - - - - - 0.00% 0.00%
Valley National Banc 13.86 - - - - - - 100 13.74 13.91 200 1.84% 42.15%
Valmont Industries 245.68 - - - - - - 200 98.28 268.80 1200 5.38% 40.44%
VALVOLINE INC. DL-,0 34.71 - - - - - - 100 33.93 35.15 100 -1.73% 50.00%
ViaSat 55.43 - - - - - - 100 52.64 57.44 100 -3.04% 69.77%
Victoria's Secret & 55.09 - - - - - - 100 54.19 55.79 100 10.20% 0.00%
Vishay Intertechnolo 19.34 - - - - - - 100 19.33 19.57 200 0.47% -6.62%
Visteon Co. 108.98 - - - - - - 100 105.34 113.42 100 4.30% -13.18%
VONTIER CORP. DL -,0 34.36 - - - - - - 100 34.03 34.88 200 3.21% 2.87%
Washington Federal 36.21 - - - - - - 100 34.44 37.48 100 4.26% 40.68%
Watsco 289.65 - - - - - - 100 287.85 292.33 100 4.06% 27.85%
Webster Financial Co 58.61 - - - - - - 400 57.01 93.77 200 3.92% 39.05%
Wendy's 22.38 - - - - - - 3500 22.20 22.40 100 1.68% 2.10%
Werner Enterprises 45.82 - - - - - - 100 44.19 47.00 100 7.53% 16.83%
Wex 192.65 - - - - - - 100 191.05 194.16 100 4.32% -5.35%
WILEY(JOHN)+SONS A D 53.02 - - - - - - 100 51.50 54.27 100 1.57% 16.12%
Williams-Sonoma 187.13 - - - - - - 100 184.83 187.61 100 7.52% 83.75%
WINGSTOP INC. DL-,01 167.08 - - - - - - 100 158.72 173.99 100 -0.91% 26.05%
Wintrust Financial C 91.82 - - - - - - 100 90.50 94.13 100 10.97% 50.30%
Wolfspeed 90.21 - - - - - - 100 90.00 91.11 100 4.90% -14.82%
Woodward 114.93 - - - - - - 100 110.58 120.08 100 -0.44% -5.43%
World Wrestling Ente 60.27 - - - - - - 800 59.95 60.64 100 2.36% 25.43%
Worthington Industri 53.37 - - - - - - 100 52.70 53.68 100 3.19% 3.95%
Wyndham Hotels & Res 81.17 - - - - - - 100 80.49 81.68 100 -1.91% 36.56%
Xerox Holdings 20.55 - - - - - - 100 20.40 20.92 100 1.48% -11.38%
XPO Logistics 83.10 - - - - - - 100 82.37 83.57 100 11.20% -30.29%
Yelp 39.39 - - - - - - 400 38.95 39.59 100 3.41% 20.57%
Yeti Holdings 89.66 - - - - - - 100 88.99 91.50 100 4.96% 30.95%
Ziff Davis 124.06 - - - - - - 100 119.83 128.02 100 3.56% 26.99%