Consumer Cyclical Stocks

Change% Company Price Volume Low High
-2.07% FLWS 1-800 FLOWERS.COM Inc. 19.17 87,158 19.17 19.49
16.26% WBAI 500.com Limited American Depositary Shares each representing 10 Class A shares 11.08 14,219 11.08 11.08
-4.34% ANF Abercrombie & Fitch Company 15.44 1,627,602 15.335 16.20
-1.00% GOLF Acushnet Holdings Corp. 26.18 57,513 26.175 26.50
0.16% ADNT Adient plc 22.04 544,767 21.75 22.19
-2.95% ADOM ADOMANI Inc. 0.3058 111,622 0.3058 0.3058
2.29% AAP Advance Auto Parts Inc W/I 155.83 566,140 152.05 156.165
0.54% WMS Advanced Drainage Systems Inc. 31.93 64,434 31.77 31.945
0.24% AIN Albany International Corporation 80.385 71,196 80.00 81.015
-1.14% BABA Alibaba Group Holding Limited 166.17 11,047,047 165.00 167.185
0.89% ALSN Allison Transmission Holdings Inc. 45.81 236,678 45.47 45.90
-1.06% AMZN Amazon.com Inc. 1,893.41 1,746,471 1,886.33 1,916.09
-4.04% AMC AMC Entertainment Holdings Inc. Class A 9.61 1,858,629 9.61 9.98
-1.15% AMCX AMC Networks Inc. 54.385 227,151 54.19 54.85
0.08% AXL American Axle & Manufacturing Holdings Inc. 11.775 315,355 11.675 11.83
-2.31% AEO American Eagle Outfitters Inc. 17.305 1,759,872 17.225 17.73
-0.36% AMWD American Woodmark Corporation 77.99 43,071 77.99 79.03
0.60% CRMT America's Car-Mart Inc. 86.55 37,285 85.745 87.35
-3.97% ARCI Appliance Recycling Centers of America Inc. 4.35 5,459 4.35 4.35
1.66% ATR AptarGroup Inc. 120.90 117,557 119.46 120.90
-0.20% APTV Aptiv PLC 78.125 396,371 77.655 78.27
0.50% ARMK Aramark 34.475 477,037 34.33 34.68
-1.81% ARCO Arcos Dorados Holdings Inc. Class A Shares 7.055 108,103 7.03 7.145
2.24% ARD Ardagh Group S.A. 16.42 183,021 16.21 16.465
0.40% ABG Asbury Automotive Group Inc 80.83 93,387 80.03 81.34
-3.88% ASNA Ascena Retail Group Inc. 0.6648 1,628,766 0.6529 0.6888
0.66% HOME At Home Group Inc. 6.85 1,390,720 6.74 6.975
0.27% ALV Autoliv Inc. 67.87 216,729 67.58 68.31
-2.22% AN AutoNation Inc. 40.745 211,277 40.66 41.56
-0.89% AZO AutoZone Inc. 1,100.65 112,884 1,100.65 1,108.19
1.22% BLL Ball Corporation 68.00 1,361,781 67.24 68.07
-4.64% BZUN Baozun Inc. 46.36 1,367,971 45.81 48.27
8.70% BNED Barnes & Noble Education Inc 3.25 339,707 3.14 3.27
0.97% BKS Barnes & Noble Inc. 6.755 350,995 6.71 6.77
0.88% BSET Bassett Furniture Industries Incorporated 13.70 11,072 13.70 13.94
-0.33% BBGI Beasley Broadcast Group Inc. 3.025 67,058 3.02 3.08
-2.74% BZH Beazer Homes USA Inc. 9.23 437,672 9.14 9.62
3.11% BBBY Bed Bath & Beyond Inc. 11.605 4,504,929 11.01 11.68
0.98% BERY Berry Global Group Inc. 51.095 290,851 50.595 51.235
-0.73% BBY Best Buy Co. Inc. 67.00 649,911 66.99 67.99
-2.69% BGFV Big 5 Sporting Goods Corporation 1.99 155,196 1.98 2.02
-7.10% BH.A Biglari Holdings Inc. Class A 524.99 75 524.99 524.99
-1.24% BH Biglari Holdings Inc. Class B 101.68 6,452 97.50 102.325
-1.05% BJRI BJ's Restaurants Inc. 43.15 421,985 42.97 43.83
1.19% BJ BJ's Wholesale Club Holdings Inc. 25.42 1,354,385 24.97 25.51
-0.39% BLNK Blink Charging Co. 2.57 112,897 2.57 2.68
0.86% BLMN Bloomin' Brands Inc. 18.865 640,631 18.44 19.01
-1.73% APRN Blue Apron Holdings Inc. Class A 6.55 193,292 6.50 6.79
0.61% BLBD Blue Bird Corporation 19.04 65,852 18.90 19.07
-1.84% BXG Bluegreen Vacations Corporation 11.22 44,721 11.205 11.29
-0.43% BKNG Booking Holdings Inc. 1,861.705 155,804 1,860.055 1,882.88
-1.30% BOOT Boot Barn Holdings Inc. 34.625 404,719 34.33 35.22
-0.24% BWA BorgWarner Inc. 41.59 482,514 41.565 41.875
-2.84% BYD Boyd Gaming Corporation 26.69 439,335 26.53 27.35
0.05% BFAM Bright Horizons Family Solutions Inc. 149.96 91,242 149.095 150.47
-1.56% DOOO BRP Inc. 35.29 10,194 35.29 35.68
0.24% BC Brunswick Corporation 45.73 824,204 45.50 46.01
-0.30% BKE Buckle Inc. (The) 16.83 236,852 16.59 16.885
0.91% BBW Build-A-Bear Workshop Inc. 5.52 344,360 5.52 5.65
1.09% CAL Caleres Inc. 18.94 507,653 18.63 19.105
-1.89% ELY Callaway Golf Company 17.885 669,849 17.705 18.22
-1.69% CWH Camping World Holdings Inc. Class A Commom Stock 11.335 338,997 11.18 11.53
-1.75% GOOS Canada Goose Holdings Inc. Subordinate 36.43 502,315 36.36 37.205
-0.62% CPRI Capri Holdings Limited 33.91 1,131,849 33.72 34.16
0.69% KMX CarMax Inc 83.23 1,108,438 82.79 84.42
-1.43% CCL Carnival Corporation 45.345 5,473,262 45.00 45.695
-0.83% CUK Carnival Plc ADS ADS 44.17 674,464 43.84 44.40
-0.84% CSV Carriage Services Inc. 18.825 11,032 18.82 18.89
0.23% TAST Carrols Restaurant Group Inc. 8.75 105,136 8.74 9.05
-5.52% CARS Cars.com Inc. 19.775 399,433 19.76 20.84
-0.69% CRI Carter's Inc. 93.305 308,798 92.995 94.05
-0.78% CVNA Carvana Co. Class A 60.99 609,210 60.74 62.95
-0.72% CATO Cato Corporation (The) Class A 12.34 78,261 12.27 12.63
-1.85% CVCO Cavco Industries Inc. 148.02 50,341 146.27 151.815
1.12% YCBD cbdMD Inc. 5.865 147,311 5.50 5.89
-1.34% CBS CBS Corporation Class B 49.60 700,480 49.50 50.175
-1.28% FUN Cedar Fair L.P. 47.345 100,809 47.34 48.03
1.33% CETV Central European Media Enterprises Ltd. 4.205 150,970 4.14 4.21
-2.33% CTRC Centric Brands Inc. 4.19 24,686 4.185 4.33
0.73% CNTY Century Casinos Inc. 9.63 58,960 9.455 9.63
-4.57% CCS Century Communities Inc. 25.27 243,907 25.24 26.51
-7.98% BURG Chanticleer Holdings Inc. 0.98 12,411 0.98 0.98
0.33% CTHR Charles & Colvard Ltd. 1.52 47,050 1.52 1.53
-0.80% CSSE Chicken Soup for the Soul Entertainment Inc. 7.40 394 7.40 7.40
-2.71% CHS Chico's FAS Inc. 3.23 915,760 3.225 3.345
1.18% PLCE Children's Place Inc. (The) 91.69 224,375 90.28 92.22
1.83% CMG Chipotle Mexican Grill Inc. 737.27 242,823 732.97 739.65
-1.19% CHH Choice Hotels International Inc. 84.595 182,585 84.35 85.45
-0.77% CHDN Churchill Downs Incorporated 109.925 74,273 109.66 111.66
0.18% CHUY Chuy's Holdings Inc. 22.34 53,836 22.00 22.68
-1.64% CMPR Cimpress N.V 94.55 96,022 94.16 97.105
-0.89% CNK Cinemark Holdings Inc Inc. 35.815 409,812 35.555 36.105
-1.36% CTRN Citi Trends Inc. 14.54 76,138 14.425 14.74
0.22% CLAR Clarus Corporation 13.95 49,406 13.85 13.95
-7.54% CCO Clear Channel Outdoor Holdings Inc. Class A 4.60 623,843 4.59 5.02
-0.39% COLM Columbia Sportswear Company 98.485 129,793 98.10 99.235
0.57% CVGI Commercial Vehicle Group Inc. 7.115 87,776 7.00 7.13
-1.14% CBD Companhia Brasileira de Distribuicao ADS 22.49 307,981 22.35 22.75
-13.10% SCOR comScore Inc. 6.47 673,408 6.405 7.325
-0.55% TCS Container Store (The) 7.19 106,997 7.10 7.27
-0.21% CPS Cooper-Standard Holdings Inc. 43.60 71,087 43.52 43.98
0.77% CTB Cooper Tire & Rubber Company 30.605 91,560 30.45 30.895
-0.09% CPRT Copart Inc. 73.69 1,122,929 73.615 74.06
0.27% CMT Core Molding Technologies Inc 7.40 2,600 7.40 7.40
-0.18% CROX Crocs Inc. 19.21 676,972 19.18 19.88
1.08% CCK Crown Holdings Inc. 59.77 267,849 58.99 59.77
-5.93% CYRX CryoPort Inc. 17.065 358,706 17.00 18.205
-1.90% CSS CSS Industries Inc. 4.90 41,978 4.74 5.01
-3.62% CTRP Ctrip.com International Ltd. 35.12 1,866,831 34.74 36.11
-0.39% CULP Culp Inc. 18.065 1,923 18.055 18.065
-2.30% CMLS Cumulus Media Inc. 16.955 49,224 16.905 17.20
-2.54% DJCO Daily Journal Corp. (S.C.) 220.30 182 220.30 220.30
-1.59% DAN Dana Incorporated 17.635 830,491 17.575 17.895
0.55% DRI Darden Restaurants Inc. 122.815 767,774 122.675 123.84
-0.11% DECK Deckers Outdoor Corporation 173.065 187,529 172.435 174.82
-0.13% DFRG Del Frisco's Restaurant Group Inc. 7.915 2,820,254 7.885 7.94
3.31% DLPH Delphi Technologies PLC 18.58 684,246 17.675 18.63
-1.09% DLA Delta Apparel Inc. 23.205 11,334 23.205 23.74
-2.26% TACO Del Taco Restaurants Inc. 12.10 1,086,790 12.05 12.37
0.25% DENN Denny's Corporation 20.285 169,870 20.22 20.43
0.39% DBI Designer Brands Inc. Class A 18.04 844,075 17.75 18.24
0.47% DESP Despegar.com Corp. 13.76 73,880 13.50 13.76
11.69% DEST Destination Maternity Corporation 1.29 85,011 1.29 1.29
-1.17% DXLG Destination XL Group Inc. 1.69 42,347 1.67 1.69
3.13% DGSE DGSE Companies Inc. 1.32 31,661 1.27 1.32
2.10% DDS Dillard's Inc. 60.17 260,796 59.42 60.935
-1.53% DIN Dine Brands Global Inc. 93.98 161,366 93.825 96.57
-3.38% DISCK Discovery Inc. 27.585 1,707,101 27.52 28.67
-3.18% DISCA Discovery Inc. Series A Common Stock 30.015 2,212,316 29.94 31.10
-2.92% SAUC Diversified Restaurant Holdings Inc. 0.7941 17,103 0.779 0.7941
-0.02% DLB Dolby Laboratories 64.86 118,856 64.86 65.42
0.08% DPZ Domino's Pizza Inc 274.99 290,479 273.49 276.865
-0.31% DORM Dorman Products Inc. 85.12 67,402 84.555 85.88
-1.65% PLOW Douglas Dynamics Inc. 39.42 26,375 39.39 40.28
-0.50% DVD Dover Motorsports Inc. 1.99 13,007 1.99 1.99
-4.05% DHI D.R. Horton Inc. 42.48 5,115,176 42.06 45.06
-0.43% DS Drive Shack Inc. 4.59 51,709 4.57 4.60
-2.76% DLTH Duluth Holdings Inc. 13.41 177,357 13.41 13.93
-1.49% DNKN Dunkin' Brands Group Inc. 79.775 494,227 79.16 80.63
-0.72% EBAY eBay Inc. 39.39 3,837,692 39.32 39.75
-10.09% EDUC Educational Development Corporation 6.86 8,283 6.86 6.86
-4.17% ERI Eldorado Resorts Inc. 43.925 5,549,310 43.815 45.60
-0.92% SOLO Electrameccanica Vehicles Corp. Ltd. 2.69 48,391 2.67 2.69
-0.62% LOCO El Pollo Loco Holdings Inc. 10.39 140,167 10.32 10.505
2.91% NYNY Empire Resorts Inc. 9.375 211 9.375 9.375
-4.24% EFOI Energy Focus Inc. 0.4228 64,843 0.4228 0.4228
-0.84% ETM Entercom Communications Corp. 5.895 183,395 5.855 5.95
-1.01% EVC Entravision Communications Corporation 2.935 147,245 2.88 2.95
4.12% EVI EnviroStar Inc. 36.16 8,292 35.46 36.16
-5.68% EROS Eros International PLC A 2.24 887,251 2.17 2.38
-0.86% ESCA Escalade Incorporated 10.89 11,064 10.89 10.89
0.74% ETH Ethan Allen Interiors Inc. 20.30 109,112 20.11 20.515
-2.71% ETSY Etsy Inc. 62.16 1,894,363 61.57 64.475
-1.70% EVRI Everi Holdings Inc. 10.965 146,055 10.94 11.165
1.82% EVLV EVINE Live Inc. 0.4078 236,414 0.4078 0.4102
0.38% SSP E.W. Scripps Company (The) 14.445 140,372 14.225 14.49
0.35% EXPE Expedia Group Inc. 130.68 433,770 130.39 131.53
-1.09% EXPR Express Inc. 2.715 1,302,373 2.695 2.745
-0.21% STAY Extended Stay America Inc. 16.695 604,590 16.62 16.885
3.02% DAVE Famous Dave's of America Inc. 4.265 50,696 4.01 4.265
-1.23% RACE Ferrari N.V. 160.20 220,148 160.03 162.055
-1.39% FCAU Fiat Chrysler Automobiles N.V. 13.80 803,174 13.775 13.865
-2.31% FRGI Fiesta Restaurant Group Inc. 12.465 59,212 12.465 12.63
-3.67% FIVE Five Below Inc. 120.31 531,972 119.895 123.96
-4.07% FND Floor & Decor Holdings Inc. 39.005 430,438 38.96 40.65
2.98% FLNT Fluent Inc. 5.19 101,583 5.005 5.19
-0.42% FL Foot Locker Inc. 42.265 1,413,949 42.01 42.75
-0.65% F Ford Motor Company 9.875 13,947,705 9.86 9.985
-0.49% FBHS Fortune Brands Home & Security Inc. 55.15 361,062 54.94 55.66
-3.55% FOSL Fossil Group Inc. 10.88 416,216 10.88 11.24
-0.15% FOXF Fox Factory Holding Corp. 78.975 156,093 78.745 79.655
3.37% FRAN Francesca's Holdings Corporation 0.435 369,912 0.4123 0.4411
-8.44% FORK Fuling Global Inc. 2.06 18,646 2.06 2.06
-7.00% FLL Full House Resorts Inc. 1.86 25,051 1.86 1.92
1.05% FNKO Funko Inc. 23.65 397,468 23.25 24.07
-8.29% FFHL Fuwei Films (Holdings) Co. Ltd. 1.88 12,616 1.88 1.95
2.79% GAIA Gaia Inc. 7.73 51,428 7.55 7.855
1.49% GME GameStop Corporation 5.455 1,534,629 5.325 5.525
-0.12% GCI Gannett Co. Inc. 8.165 166,497 8.095 8.165
-0.65% GPS Gap Inc. (The) 17.57 2,413,514 17.475 17.815
-0.61% GTX Garrett Motion Inc. 14.66 230,031 14.545 14.80
1.18% GM General Motors Company 37.395 5,348,299 36.76 37.40
-2.87% GCO Genesco Inc. 42.91 127,652 42.89 44.86
-5.45% GNUS Genius Brands International Inc. 1.56 51 1.56 1.56
1.10% GNTX Gentex Corporation 24.41 648,325 24.20 24.44
-2.09% THRM Gentherm Inc 40.48 52,227 40.48 41.54
-0.45% GPC Genuine Parts Company 103.475 286,351 102.815 103.785
-0.33% GIII G-III Apparel Group LTD. 27.30 253,171 27.02 27.53
-2.46% ENT Global Eagle Entertainment Inc. 0.6422 217,501 0.6188 0.6599
0.30% GDEN Golden Entertainment Inc. 13.57 47,642 13.445 13.59
2.21% GTIM Good Times Restaurants Inc. 1.85 1,652 1.85 1.85
1.45% GPK Graphic Packaging Holding Company 13.675 1,452,260 13.46 13.71
-0.74% GTN Gray Communications Systems Inc. 16.07 257,598 15.95 16.20
-3.35% GHG GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A 12.11 67,704 12.005 12.535
1.81% GEF Greif Inc. Class A 31.815 152,372 30.83 31.94
0.87% GEF.B Greif Inc. Corporation Class B 42.94 3,422 42.635 42.94
-1.52% GPI Group 1 Automotive Inc. 75.58 56,670 75.35 76.96
-4.33% TV Grupo Televisa S.A. 8.29 1,876,260 8.25 8.615
0.80% GES Guess? Inc. 14.565 1,443,159 14.38 14.90
-0.01% HOG Harley-Davidson Inc. 35.28 586,986 35.13 35.49
-1.07% HAS Hasbro Inc. 105.255 375,379 105.095 106.47
0.65% HVT Haverty Furniture Companies Inc. 17.08 75,093 16.91 17.115
-1.06% HIBB Hibbett Sports Inc. 19.18 342,158 18.96 19.68
0.62% HGV Hilton Grand Vacations Inc. 30.60 675,498 30.365 30.66
-1.58% HLT Hilton Worldwide Holdings Inc. 94.00 780,144 94.00 95.635
0.04% HD Home Depot Inc. (The) 205.45 1,893,488 204.85 207.015
-0.48% HMC Honda Motor Company Ltd. 25.73 290,598 25.67 25.87
-0.48% HOFT Hooker Furniture Corporation 19.855 34,777 19.695 19.855
-4.13% HZN Horizon Global Corporation 3.48 50,020 3.48 3.61
-5.02% HOV Hovnanian Enterprises Inc. Class A 6.81 121,246 6.785 7.105
0.72% HRB H&R Block Inc. 27.81 1,230,403 27.645 27.99
0.09% HTHT Huazhu Group Limited 34.14 1,875,041 33.365 34.14
-0.29% HUD Hudson Ltd. Class A 13.76 50,734 13.68 13.885
-7.61% HUYA HUYA Inc. American depositary shares each representing one Class A 23.485 2,898,502 23.44 24.94
-0.89% H Hyatt Hotels Corporation Class A 73.90 130,534 73.79 75.055
0.00% ICLK iClick Interactive Asia Group Limited 3.80 15,713 3.80 3.80
7.36% ICON Iconix Brand Group Inc. 0.7645 33,708 0.7537 0.7647
-0.39% IMAX Imax Corporation 19.30 120,705 19.12 19.33
-2.33% INWK InnerWorkings Inc. 3.78 25,677 3.75 3.84
-4.43% INSE Inspired Entertainment Inc. 8.19 4,533 8.19 8.65
-0.24% IHG Intercontinental Hotels Group American Depositary Shares (Each representing one) 67.18 59,490 66.93 67.18
-2.64% TILE Interface Inc. 14.585 78,918 14.58 14.84
-1.36% IGT International Game Technology 12.375 2,706,421 12.265 12.55
0.96% IP International Paper Company 42.755 1,691,581 41.85 42.95
0.57% ISCA International Speedway Corporation 44.77 35,844 44.51 44.87
-0.13% IPG Interpublic Group of Companies Inc. (The) 22.575 1,341,816 22.405 22.60
-9.05% INUV Inuvo Inc. 0.3547 96,697 0.3547 0.3547
-2.58% JACK Jack In The Box Inc. 80.69 237,614 80.545 83.375
0.47% JAX J. Alexander's Holdings Inc. 10.76 1,090 10.76 10.76
-1.83% JCP J.C. Penney Company Inc. Holding Company 1.075 2,314,052 1.055 1.095
-2.30% JD JD.com Inc. 28.26 6,525,599 28.195 28.715
4.02% JRSH Jerash Holdings (US) Inc. 6.98 4,140 6.98 6.98
-0.89% JILL J. Jill Inc. 1.665 212,970 1.645 1.685
-1.53% JOUT Johnson Outdoors Inc. 75.515 32,903 75.49 77.00
-0.38% JMEI Jumei International Holding Limited American Depositary Shares each representing one Class A 2.59 290,110 2.505 2.605
0.70% JMIA Jumia Technologies AG American Depositary Shares each representing two 25.77 252,473 24.61 26.315
2.00% KNDI Kandi Technologies Group Inc. 4.85 200,756 4.85 4.95
-0.69% KAR KAR Auction Services Inc 61.825 854,756 61.54 62.15
-2.82% KBH KB Home 23.78 1,848,535 23.35 25.04
-3.55% KBSF KBS Fashion Group Limited 2.31 2,600 2.31 2.31
0.00% KIRK Kirkland's Inc. 2.415 91,179 2.405 2.45
0.05% KSS Kohl's Corporation 46.01 2,452,183 45.25 46.045
-0.74% LE Lands' End Inc. 12.07 71,622 11.99 12.17
-1.84% LVS Las Vegas Sands Corp. 57.60 1,683,620 57.555 58.785
1.13% LZB La-Z-Boy Incorporated 30.40 142,551 30.03 30.45
1.82% LAZY Lazydays Holdings Inc. 5.03 500 5.03 5.03
-1.86% LB L Brands Inc. 24.02 2,109,761 23.98 24.69
-0.86% LCII LCI Industries 87.75 45,810 87.415 89.17
0.29% LEA Lear Corporation 138.54 341,173 137.67 138.815
2.49% LEE Lee Enterprises Incorporated 2.26 106,174 2.245 2.295
-2.61% LEGH Legacy Housing Corporation 12.31 14,093 12.03 12.56
-0.17% LEG Leggett & Platt Incorporated 37.705 527,993 37.67 38.06
-5.52% LEN Lennar Corporation Class A 48.57 10,075,250 47.75 52.965
-5.62% LEN.B Lennar Corporation Class B 38.77 93,272 38.33 41.43
-0.43% LEVI Levi Strauss & Co Class A 20.98 414,082 20.96 21.34
-3.20% LGIH LGI Homes Inc. 69.23 149,130 68.40 72.36
2.44% LBY Libbey Inc. 1.68 45,424 1.68 1.68
-2.44% FWONA Liberty Media Corporation Series A 35.03 35,163 34.95 35.78
0.51% BATRA Liberty Media Corporation Series A Liberty Braves Common Stock 26.83 81 26.83 26.83
-0.46% LSXMA Liberty Media Corporation Series A Liberty SiriusXM Common Stock 36.96 195,732 36.84 37.265
-2.18% FWONK Liberty Media Corporation Series C 36.38 288,927 36.27 36.83
0.00% BATRK Liberty Media Corporation Series C Liberty Braves Common Stock 26.77 22,846 26.675 26.90
3.31% LCUT Lifetime Brands Inc. 9.21 5,278 9.115 9.21
-0.58% LIND Lindblad Expeditions Holdings Inc. 17.185 76,158 17.16 17.37
-0.67% LQDT Liquidity Services Inc. 5.91 27,503 5.89 5.94
-0.65% LAD Lithia Motors Inc. 116.895 75,160 116.255 117.26
-0.02% LYV Live Nation Entertainment Inc. 66.595 494,856 66.245 66.72
2.52% LIVX LiveXLive Media Inc. 4.265 24,008 4.13 4.265
0.63% LKQ LKQ Corporation 26.40 1,025,851 26.10 26.40
-0.38% LOW Lowe's Companies Inc. 98.67 1,944,217 98.41 100.19
0.00% LUB Luby's Inc. 1.15 12,148 1.15 1.15
-0.28% LK Luckin Coffee Inc - ADR 18.11 1,497,332 18.06 18.72
-3.22% LULU lululemon athletica inc. 176.71 1,478,521 175.26 182.51
-2.42% LL Lumber Liquidators Holdings Inc 10.87 432,585 10.79 11.16
0.76% LDL Lydall Inc. 19.21 28,462 19.01 19.245
-3.41% WLH Lyon William Homes (Class A) 17.82 184,741 17.71 18.96
-2.27% M Macy's Inc 21.30 4,387,599 21.21 21.76
-0.27% MGA Magna International Inc. 48.74 409,018 48.47 48.835
-1.82% MMYT MakeMyTrip Limited 25.58 113,695 25.58 26.05
-2.96% MBUU Malibu Boats Inc. 37.21 98,906 36.92 38.31
-0.79% MANU Manchester United Ltd. Class A 17.56 5,278 17.56 17.56
-1.83% MCHX Marchex Inc. 4.28 62,911 4.26 4.37
-1.30% MCS Marcus Corporation (The) 32.95 116,682 32.67 33.28
-0.55% HZO MarineMax Inc. (FL) 16.38 40,222 16.35 16.61
-1.26% MPX Marine Products Corporation 16.895 40,838 16.895 17.575
-2.11% MAR Marriott International 133.86 745,536 133.53 136.48
-1.27% VAC Marriot Vacations Worldwide Corporation 93.84 107,111 93.81 95.02
-2.38% MAT Mattel Inc. 10.47 2,705,323 10.455 10.73
-0.56% MCFT MCBC Holdings Inc. 20.535 161,804 20.44 20.815
0.83% MCD McDonald's Corporation 205.63 1,647,312 204.71 206.38
-2.09% MDC M.D.C. Holdings Inc. 31.545 260,267 31.37 32.49
2.40% MDCA MDC Partners Inc. 2.565 156,170 2.42 2.58
-1.14% MED MEDIFAST INC 126.59 85,090 126.59 128.825
0.19% MLCO Melco Resorts & Entertainment Limited 21.43 864,251 21.25 21.51
-1.12% MELI MercadoLibre Inc. 614.985 218,403 612.52 618.12
-0.90% MDP Meredith Corporation 53.355 108,255 52.72 53.38
-1.99% MTH Meritage Homes Corporation 49.74 156,991 49.405 51.12
-0.09% MTOR Meritor Inc. 23.21 331,545 23.00 23.25
-1.47% MGM MGM Resorts International 27.50 2,613,960 27.425 28.035
-2.83% MHO M/I Homes Inc. 27.16 100,153 26.98 27.89
0.47% MLR Miller Industries Inc. 30.24 10,484 30.13 30.325
-2.54% MOD Modine Manufacturing Company 13.41 71,203 13.38 13.62
2.37% MOGU MOGU Inc. American Depositary Shares (each representing 25 Class A) 3.02 30,846 2.95 3.02
-2.01% MHK Mohawk Industries Inc. 143.09 424,809 142.54 145.87
-0.32% MCRI Monarch Casino & Resort Inc. 41.955 14,469 41.955 42.12
-2.11% MNRO Monro Inc. 84.61 135,494 84.48 86.46
1.60% MPAA Motorcar Parts of America Inc. 18.095 62,494 17.565 18.17
-0.06% MOV Movado Group Inc. 26.575 98,265 26.575 26.96
-1.30% MSGN MSG Networks Inc. 20.86 191,578 20.675 21.13
0.98% MUSA Murphy USA Inc. 84.42 90,730 84.20 85.10
0.65% MYE Myers Industries Inc. 18.505 39,874 18.35 18.54
-3.72% NAKD Naked Brand Group Limited 0.233 91,498 0.233 0.233
1.34% NATH Nathan's Famous Inc. 69.255 3,513 69.255 69.87
0.31% NCMI National CineMedia Inc. 6.41 281,527 6.36 6.445
-2.12% EYE National Vision Holdings Inc. 30.665 245,377 30.525 31.56
-10.77% NTZ Natuzzi S.p.A. 2.32 25,107 2.32 2.32
-2.18% NLS Nautilus Inc. 2.245 152,609 2.205 2.26
-2.02% NFLX Netflix Inc. 363.58 3,025,120 362.385 370.48
-1.27% NEWM New Media Investment Group Inc. 9.30 126,505 9.285 9.475
-0.30% NWSA News Corporation 13.285 686,417 13.255 13.345
-0.40% NWS News Corporation 13.67 217,348 13.645 13.73
-1.26% NYT New York Times Company (The) 32.98 462,908 32.82 33.45
-1.28% NXST Nexstar Media Group Inc. 98.61 193,919 97.845 99.465
-2.25% NKE Nike Inc. 82.595 3,645,255 82.475 84.67
-1.32% NIO NIO Inc. American depositary shares each representing one Class A 2.615 9,988,932 2.555 2.655
-0.65% NIU Niu Technologies 6.10 126,612 6.045 6.15
-4.48% NDLS Noodles & Company 6.615 326,570 6.58 6.93
0.17% JWN Nordstrom Inc. 32.75 1,187,845 32.31 32.80
0.53% NCLH Norwegian Cruise Line Holdings Ltd. 51.10 1,297,568 50.38 51.10
-0.31% NVFY Nova Lifestyle Inc 0.7402 21,840 0.7402 0.7402
-0.60% NTN NTN Buzztime Inc. 3.32 1,678 3.32 3.32
-2.00% NVR NVR Inc. 3,272.52 8,265 3,252.00 3,365.50
-1.58% ODP Office Depot Inc. 1.865 2,130,570 1.86 1.92
-0.48% OMC Omnicom Group Inc. 81.03 683,487 80.645 81.32
0.59% OSW OneSpaWorld Holdings Limited 15.40 408,271 15.20 15.415
-0.16% ORLY O'Reilly Automotive Inc. 374.845 199,970 372.54 375.26
-0.36% OSTK Overstock.com Inc. 11.01 1,572,499 10.79 11.375
-0.51% OI Owens-Illinois Inc. 16.71 1,516,871 16.43 16.86
-1.23% OXM Oxford Industries Inc. 75.23 103,858 75.12 75.98
0.83% PKG Packaging Corporation of America 93.005 472,615 91.43 93.345
-4.16% PZZA Papa John's International Inc. 42.29 839,223 42.065 44.07
-0.45% PRTY Party City Holdco Inc. 6.66 927,763 6.595 6.76
-1.73% PATK Patrick Industries Inc. 45.565 60,326 45.545 46.40
0.00% SKIS Peak Resorts Inc. 3.86 4,451 3.86 3.86
-0.72% PSO Pearson Plc 10.34 116,786 10.34 10.39
-2.84% PENN Penn National Gaming Inc. 17.935 501,055 17.895 18.35
-0.26% PAG Penske Automotive Group Inc. 46.07 66,233 46.02 46.45
-8.74% KPFS Pepper Food Service Co. Ltd. 3.34 1 3.34 3.34
11.80% PIR Pier 1 Imports Inc. 8.575 427,217 7.685 9.30
-1.04% PDD Pinduoduo Inc. 20.52 3,128,612 20.27 20.71
-3.94% PLNT Planet Fitness Inc. 71.41 1,875,251 70.775 74.265
1.24% AGS PlayAGS Inc. 18.77 232,545 18.50 19.24
-3.31% PLYA Playa Hotels & Resorts N.V. 7.165 331,861 7.04 7.36
-2.48% PII Polaris Industries Inc. 88.40 261,497 88.245 91.05
-0.59% POOL Pool Corporation 184.445 92,428 184.39 186.515
-2.94% PBPB Potbelly Corporation 4.95 149,077 4.88 5.105
-2.69% PHM PulteGroup Inc. 31.305 4,220,153 30.88 32.66
5.79% PRPL Purple Innovation Inc. 6.76 4,197 6.76 6.76
-1.14% PVH PVH Corp. 91.57 476,224 91.13 92.37
-1.74% QUOT Quotient Technology Inc. 10.435 225,447 10.37 10.61
0.16% QRTEA Qurate Retail Inc. Series A Common Stock 12.355 2,694,783 12.235 12.405
-2.94% RL Ralph Lauren Corporation 113.54 462,924 113.06 115.725
-1.97% RAVE Rave Restaurant Group Inc. 2.98 23,662 2.98 2.98
-0.96% RICK RCI Hospitality Holdings Inc. 16.995 20,443 16.865 16.995
-1.38% RDI Reading International Inc 12.83 13,657 12.83 12.96
-1.98% RLH Red Lions Hotels Corporation 6.94 71,562 6.91 7.015
-3.30% RRGB Red Robin Gourmet Burgers Inc. 31.31 177,114 31.19 32.375
-2.22% RRR Red Rock Resorts Inc. 20.465 320,277 20.465 20.87
-1.37% RBZ Reebonz Holding Limited 4.33 82,557 4.33 4.33
-7.53% RGS Regis Corporation 16.45 193,370 16.45 17.42
-0.46% RELX RELX PLC PLC American Depositary Shares (Each representing One) 24.78 108,816 24.78 24.835
-2.49% RENN Renren Inc. American Depositary Shares each representing fifteen Class A 0.98 127,434 0.98 0.98
-0.58% QSR Restaurant Brands International Inc. 69.89 675,572 69.56 70.35
0.41% REVG REV Group Inc. 13.43 97,033 13.335 13.525
-1.92% RH RH 112.85 256,160 112.63 115.65
-0.76% RCKY Rocky Brands Inc. 26.06 10,036 26.06 26.09
-1.16% ROST Ross Stores Inc. 101.645 876,469 101.555 102.91
-1.06% RCL Royal Caribbean Cruises Ltd. 115.86 827,275 114.505 117.38
2.42% RTW RTW Retailwinds Inc. 1.69 90,816 1.57 1.70
-3.40% RUHN Ruhnn Holding Limited 3.13 60,326 3.105 3.22
-0.47% RMBL RumbleOn Inc. 4.235 26,384 4.235 4.29
0.51% RUSHA Rush Enterprises Inc. Class A Common Stock 35.485 64,873 35.415 35.65
0.74% RUSHB Rush Enterprises Inc. Class B Common Stock 36.135 7,265 36.01 36.165
0.98% RUTH Ruth's Hospitality Group Inc. 22.60 62,963 22.385 22.67
0.14% SGA Saga Communications Inc. New Class A 29.44 1,866 29.33 30.085
-1.62% SALM Salem Media Group Inc. 2.425 85,563 2.425 2.425
1.95% SBH Sally Beauty Holdings Inc. (Name to be changed from Holdings Inc.) 12.545 2,050,518 12.11 12.805
-0.42% SCHL Scholastic Corporation 33.10 50,766 33.06 33.18
2.15% SGMS Scientific Games Corp 18.49 818,413 17.92 18.51
0.72% SEE Sealed Air Corporation 41.86 949,680 41.29 41.95
0.00% SHOS Sears Hometown and Outlet Stores Inc. 2.55 7,246 2.55 2.57
1.08% SEAS SeaWorld Entertainment Inc. 29.99 744,581 29.53 30.32
-2.33% SECO Secoo Holding Limited 7.335 62,848 7.335 7.50
-1.27% SIC Select Interior Concepts Inc. 10.495 248,347 10.36 10.69
0.72% SCI Service Corporation International 46.04 512,257 45.45 46.105
1.48% SHSP SharpSpring Inc. 12.985 145,552 12.69 12.985
3.76% SHLO Shiloh Industries Inc. 4.69 37,333 4.545 4.69
-6.97% SCVL Shoe Carnival Inc. 26.21 203,000 26.19 27.90
0.08% SFLY Shutterfly Inc. 50.415 209,156 50.39 50.44
-1.55% SIG Signet Jewelers Limited 16.82 576,692 16.79 17.00
1.48% SLGN Silgan Holdings Inc. 29.84 153,433 29.36 29.84
0.12% SBGI Sinclair Broadcast Group Inc. 53.58 573,400 53.05 53.80
-0.54% SIRI Sirius XM Holdings Inc. 5.555 13,763,891 5.53 5.58
-1.04% SIX Six Flags Entertainment Corporation 49.185 383,962 48.82 49.45
-1.24% SKX Skechers U.S.A. Inc. 30.30 759,608 30.23 30.79
-0.69% SKY Skyline Champion Corporation 26.475 186,462 26.18 27.10
0.94% SNBR Sleep Number Corporation 38.63 173,481 38.21 38.96
-6.26% SRAX Social Reality Inc. 4.115 83,950 4.115 4.27
-1.53% SAH Sonic Automotive Inc. 22.185 78,152 22.11 22.41
0.82% SON Sonoco Products Company 64.94 209,948 64.74 65.21
0.15% BID Sotheby's 58.37 279,262 58.20 58.75
-0.37% SPB Spectrum Brands Holdings Inc. 53.99 177,977 53.97 54.32
0.97% TRK Speedway Motorsports Inc. 18.79 12,358 18.655 18.795
-0.80% SPWH Sportsman's Warehouse Holdings Inc. 3.70 77,908 3.675 3.73
3.53% SSI Stage Stores Inc. 0.7925 9,328 0.7925 0.7925
-0.39% SMP Standard Motor Products Inc. 45.64 30,844 45.55 45.82
-0.68% SMRT Stein Mart Inc. 0.9292 52,123 0.9292 0.9292
-0.86% SHOO Steven Madden Ltd. 31.825 187,532 31.66 32.12
-0.45% SFIX Stitch Fix Inc. 31.17 640,074 30.835 31.505
-1.32% SRI Stoneridge Inc. 31.00 118,084 30.955 31.435
-9.19% STRT STRATTEC SECURITY CORPORATION 24.52 285 24.52 24.52
-3.08% SGC Superior Group of Companies Inc. 16.705 3,217 16.705 16.81
-2.05% SUP Superior Industries International Inc. (DE) 3.345 392,332 3.325 3.45
3.04% SYX Systemax Inc. 21.21 54,937 20.65 21.28
-2.69% TLRD Tailored Brands Inc. 5.795 1,239,645 5.73 5.96
-3.22% TPR Tapestry Inc. 30.39 3,166,281 30.265 31.125
0.66% TTM Tata Motors Ltd Limited 11.47 486,015 11.395 11.48
-0.33% TMHC Taylor Morrison Home Corporation Class A 19.69 1,581,469 19.55 20.45
-0.41% TGNA TEGNA Inc 14.72 735,874 14.615 14.755
-0.26% TPX Tempur Sealy International Inc. 72.38 421,196 72.10 73.315
-1.56% TEN Tenneco Inc. 10.40 322,764 10.325 10.52
-0.75% TSLA Tesla Inc. 221.96 4,278,684 219.77 225.00
1.88% TXRH Texas Roadhouse Inc. 53.255 420,124 52.36 53.37
-0.20% CAKE The Cheesecake Factory Incorporated 43.32 335,235 43.14 43.86
0.64% GT The Goodyear Tire & Rubber Company 14.965 1,232,399 14.90 15.15
-2.30% HABT The Habit Restaurants Inc. 9.77 153,063 9.74 9.92
-6.34% LOVE The Lovesac Company 29.98 92,542 29.98 31.90
-1.32% MSG The Madison Square Garden Company Class A (New) 274.63 61,130 273.975 279.12
1.76% MIK The Michaels Companies Inc. 8.65 983,662 8.41 8.74
-1.54% NWHM The New Home Company Inc. 3.835 29,510 3.835 4.015
4.06% STKS The ONE Group Hospitality Inc. 3.33 7,740 3.33 3.33
0.00% TSG The Stars Group Inc. 16.34 856,741 16.26 16.42
0.27% DIS The Walt Disney Company 139.58 4,275,978 138.675 140.19
1.15% THO Thor Industries Inc. 57.37 307,783 56.375 57.725
-0.60% TIF Tiffany & Co. 91.32 749,032 90.375 91.53
-0.38% TTS Tile Shop Hldgs Inc. 3.97 116,895 3.95 4.06
-2.99% TLYS Tilly's Inc. 7.78 196,283 7.72 8.01
0.63% TJX TJX Companies Inc. (The) 53.12 3,294,695 52.83 53.295
-1.81% TOL Toll Brothers Inc. 35.83 1,809,055 35.22 37.13
-0.69% TOWR Tower International Inc. 18.67 17,918 18.47 18.67
1.83% CLUB Town Sports International Holdings Inc. 2.22 72,122 2.19 2.24
0.59% TSQ Townsquare Media Inc. Class A 5.135 13,255 5.13 5.14
-0.84% TM Toyota Motor Corporation 123.72 55,535 123.67 124.53
0.33% TSCO Tractor Supply Company 107.21 306,865 106.10 107.425
2.65% TWMC Trans World Entertainment Corp. 0.31 53,631 0.2999 0.31
-1.15% TA TravelCenters of America LLC 3.43 31,409 3.43 3.475
-0.15% TRCO Tribune Media Company Class A 46.28 154,543 46.265 46.345
0.30% TPCO Tribune Publishing Company 8.285 15,317 8.26 8.295
0.32% TSE Trinseo S.A. 41.06 124,773 40.695 41.37
-2.99% TRIP TripAdvisor Inc. 45.04 1,018,191 44.87 46.54
-2.54% TPH TRI Pointe Group Inc. 11.50 829,944 11.385 12.01
0.00% TRVG trivago N.V. 3.73 41,084 3.72 3.76
-0.47% TOUR Tuniu Corporation 3.15 6,679 3.15 3.15
-0.96% TUP Tupperware Brands Corporation 19.09 226,173 18.77 19.26
-1.65% FOXA Twenty-First Century Fox Inc. 35.22 3,209,599 35.185 35.775
4.60% TRWH Twin River Worldwide Holdings Inc. 30.58 617,455 30.38 30.775
-0.11% UFPT UFP Technologies Inc. 41.28 4,300 41.28 41.29
0.32% ULTA Ulta Beauty Inc. 347.66 396,749 341.77 348.00
-1.35% UAA Under Armour Inc. Class A 25.15 2,048,819 25.01 25.67
-1.47% UA Under Armour Inc. Class C 22.115 922,608 22.055 22.635
-1.30% UFI Unifi Inc. 17.04 41,991 16.96 17.13
-0.40% UNF Unifirst Corporation 168.32 49,377 167.73 169.28
0.00% UQM UQM Technologies Inc 1.645 2,933 1.645 1.645
-3.14% UONEK Urban One Inc. 2.005 46,771 2.005 2.09
-0.43% URBN Urban Outfitters Inc. 23.035 1,129,179 22.72 23.10
-1.46% MTN Vail Resorts Inc. 224.685 140,653 223.94 226.305
1.41% VNE Veoneer Inc. 17.585 226,644 17.38 17.64
-2.41% VRA Vera Bradley Inc. 11.13 94,147 11.09 11.45
-2.21% VFC V.F. Corporation 85.92 753,517 85.68 88.075
-0.98% VIA Viacom Inc. 35.02 7,069 35.02 35.02
-2.35% VIAB Viacom Inc. 29.69 1,580,560 29.575 30.48
-1.46% VNCE Vince Holding Corp. 13.16 3,489 13.16 13.25
-0.88% VIPS Vipshop Holdings Limited American Depositary Shares each representing two 7.845 1,759,475 7.815 7.985
-4.36% VSTO Vista Outdoor Inc. 8.225 178,653 8.225 8.53
1.79% VC Visteon Corporation 54.56 256,774 53.67 54.595
-0.68% VSI Vitamin Shoppe Inc 3.65 371,996 3.51 3.66
-2.39% VOXX VOXX International Corporation 3.875 30,731 3.875 3.875
0.06% WBC Wabco Holdings Inc. 132.10 95,745 131.88 132.18
3.08% WTRH Waitr Holdings Inc. 6.025 481,929 5.735 6.065
-3.61% W Wayfair Inc. Class A 146.98 1,127,584 145.96 153.005
0.57% WW Weight Watchers International Inc 18.52 1,152,422 18.00 18.75
0.83% WEN Wendy's Company (The) 19.325 1,262,172 19.10 19.41
2.71% WPRT Westport Fuel Systems Inc 2.46 184,273 2.38 2.505
-0.48% WRK Westrock Company 35.00 803,457 34.55 35.47
0.25% WEYS Weyco Group Inc. 26.24 3,647 26.24 26.24
-1.36% WHR Whirlpool Corporation 138.23 273,217 138.10 140.975
1.85% WSM Williams-Sonoma Inc. (DE) 62.78 619,188 61.51 62.78
-1.76% WING Wingstop Inc. 90.38 306,228 88.835 92.46
-2.01% WINA Winmark Corporation 176.355 154 175.02 176.355
-1.15% WGO Winnebago Industries Inc. 37.84 157,014 37.72 38.635
0.45% WWW Wolverine World Wide Inc. 26.91 347,300 26.57 26.975
0.94% WKHS Workhorse Group Inc. 2.68 1,060,931 2.525 2.71
-0.56% WWE World Wrestling Entertainment Inc. Class A 72.75 352,520 72.28 73.035
0.35% WPP WPP plc American Depositary Shares 61.875 31,124 61.695 61.91
-0.54% WYND Wyndham Destinations Inc. Common Stock 42.35 197,693 42.28 42.645
-0.43% WH Wyndham Hotels & Resorts Inc. 55.55 215,670 55.22 55.70
-1.60% WYNN Wynn Resorts Limited 120.07 738,074 119.555 121.69
1.13% XELB Xcel Brands Inc 1.345 50,925 1.335 1.345
-6.22% XSPA XpresSpa Group Inc. 1.81 3,346 1.81 1.81
-2.41% YTRA Yatra Online Inc. 4.05 9,866 4.05 4.05
1.12% YETI YETI Holdings Inc. 28.05 520,171 27.355 28.355
-0.30% YUM Yum! Brands Inc. 110.32 727,051 110.17 111.12
-0.23% YUMC Yum China Holdings Inc. 45.835 997,218 45.64 46.00
-1.40% YJ Yunji Inc. 10.55 68,882 10.51 10.90
-1.74% ZAGG ZAGG Inc 6.49 226,169 6.49 6.635
-2.21% ZUMZ Zumiez Inc. 24.82 134,740 24.78 25.57