Consumer Cyclical Stocks

Change% Company Price Volume Low High
-3.07% FLWS 1-800-FLOWERS.COM, Inc 14.52 583,225 14.33 14.91
-0.60% ANF Abercrombie & Fitch Co 16.68 1,850,566 16.525 17.06
-2.96% ATV Acorn International, Inc 18.05 433 18.05 18.05
0.27% GOLF Acushnet Holdings Corp 31.705 129,140 31.105 32.06
-4.69% ADNT Adient plc 19.32 1,599,754 19.27 20.035
-1.72% AAP Advance Auto Parts, Inc 139.24 724,739 139.205 141.47
0.47% WMS Advanced Drainage Systems, Inc 42.51 127,918 41.45 42.655
-1.33% AIN Albany International Corp 72.21 121,196 71.50 72.62
-4.12% BABA Alibaba Group Holding Limited 204.94 23,221,448 199.51 208.01
-3.06% ALSN Allison Transmission Holdings, Inc 45.02 558,697 44.92 45.82
-1.62% AMZN Amazon.com, Inc 1,831.405 2,912,005 1,816.015 1,841.00
-5.93% AMC AMC Entertainment Holdings, Inc 6.34 2,772,380 6.25 6.52
-1.40% AMCX AMC Networks Inc 37.715 447,812 37.275 37.94
2.81% AMCR Amcor plc 10.785 11,201,102 10.365 10.93
1.45% AXL American Axle & Manufacturing Holdings, Inc 9.445 1,617,547 8.93 9.525
-0.03% AEO American Eagle Outfitters, Inc 14.515 3,064,171 14.20 14.605
-0.98% AMWD American Woodmark Corporation 112.465 47,288 110.58 113.42
-0.21% CRMT America's Car-Mart, Inc 109.02 27,530 107.44 109.225
-0.68% APEX Apex Global Brands Inc 0.725 269,953 0.725 0.77
-0.40% ATR AptarGroup, Inc 116.655 146,692 115.39 117.26
-3.09% APTV Aptiv PLC 88.71 1,164,806 88.19 89.59
-1.89% ARMK Aramark 45.22 1,554,346 44.64 45.53
-3.03% FUV Arcimoto, Inc 1.60 48,882 1.60 1.60
-3.19% ARCO Arcos Dorados Holdings Inc 7.745 392,826 7.705 7.83
-0.93% ARD Ardagh Group S.A 20.15 63,585 20.04 20.37
0.49% ABG Asbury Automotive Group, Inc 100.23 69,233 99.09 101.07
-10.21% ASNA Ascena Retail Group, Inc 5.145 191,533 5.145 5.47
-3.08% HOME At Home Group Inc 5.815 1,198,269 5.77 5.94
-3.94% ALV Autoliv, Inc 74.30 921,165 74.105 75.43
-0.20% AN AutoNation, Inc 44.26 323,955 43.78 44.69
-2.11% AZO AutoZone, Inc 1,116.13 166,834 1,112.86 1,127.32
2.88% BLL Ball Corporation 74.00 3,548,746 71.095 74.65
-0.68% BZUN Baozun Inc 32.18 1,537,878 29.53 32.65
-2.57% BNED Barnes & Noble Education, Inc 3.595 324,403 3.535 3.675
-7.66% BSET Bassett Furniture Industries, Incorporated 13.02 81,761 12.84 13.49
-2.88% BBGI Beasley Broadcast Group, Inc 3.545 27,064 3.51 3.64
1.40% BZH Beazer Homes USA, Inc 16.345 284,187 15.955 16.44
-2.48% BBBY Bed Bath & Beyond Inc 15.945 4,776,670 15.84 16.37
0.39% BERY Berry Global Group, Inc 46.22 838,196 45.06 46.44
-1.61% BBY Best Buy Co., Inc 88.00 1,264,975 87.76 88.82
1.04% BGFV Big 5 Sporting Goods Corporation 3.89 165,581 3.80 3.95
-3.72% BH Biglari Holdings Inc 111.64 5,516 111.585 115.70
-0.44% BITA Bitauto Holdings Limited 14.655 211,784 14.39 14.74
-1.57% BJRI BJ's Restaurants, Inc 39.715 216,699 39.61 40.735
-1.19% BJ BJ's Wholesale Club Holdings, Inc 21.255 1,431,004 21.085 21.53
-2.90% BLMN Bloomin' Brands, Inc 20.73 871,020 20.675 21.20
-4.28% APRN Blue Apron Holdings, Inc 4.25 169,828 4.25 4.435
-2.54% BLBD Blue Bird Corporation 19.53 77,725 19.32 19.61
-0.69% BXG Bluegreen Vacations Corporation 9.315 18,893 9.315 9.355
-2.86% BKNG Booking Holdings Inc 1,906.91 600,252 1,870.47 1,916.705
-0.87% BOOT Boot Barn Holdings, Inc 42.01 650,737 40.59 42.30
-2.23% BWA BorgWarner Inc 38.365 1,332,437 37.84 38.615
-2.24% BYD Boyd Gaming Corporation 28.85 969,193 28.57 29.20
-0.14% BFAM Bright Horizons Family Solutions Inc 162.65 186,624 159.11 163.11
-2.94% EAT Brinker International, Inc 44.425 1,038,650 43.95 45.75
-1.02% DOOO BRP Inc 50.025 47,723 49.93 50.205
-1.86% BC Brunswick Corporation 61.28 511,731 60.74 61.655
-10.95% BBW Build-A-Bear Workshop, Inc 4.31 508,717 4.115 4.60
-0.59% CZR Caesars Entertainment Corporation 13.52 8,630,898 13.40 13.605
-0.07% CAL Caleres, Inc 20.075 233,373 19.70 20.28
-1.27% ELY Callaway Golf Company 21.04 514,929 20.58 21.26
-3.99% CWH Camping World Holdings, Inc 15.775 426,856 15.69 16.31
-5.50% GOOS Canada Goose Holdings Inc 32.10 2,564,113 31.985 32.73
-5.41% CPRI Capri Holdings Limited 33.465 1,613,699 33.36 34.63
-0.72% KMX CarMax, Inc 96.035 865,998 95.13 96.63
-4.73% CCL Carnival Corporation & Plc 45.27 6,936,848 44.79 46.13
-4.68% CUK Carnival Corporation & Plc 42.715 468,717 42.66 43.37
0.00% CSV Carriage Services, Inc 24.49 25,926 24.48 24.56
-0.42% TAST Carrols Restaurant Group, Inc 4.77 495,704 4.725 4.805
-1.02% CARS Cars.com Inc 12.115 730,708 11.635 12.115
-1.22% CRI Carter's, Inc 108.08 389,279 106.92 108.50
2.29% CVNA Carvana Co 85.01 761,043 80.995 85.065
-0.20% CVCO Cavco Industries, Inc 224.425 16,298 224.275 226.36
-0.86% FUN Cedar Fair, L.P 54.50 109,507 54.32 54.655
-0.11% CETV Central European Media Enterprises Ltd 4.475 345,638 4.465 4.48
2.54% CTRC Centric Brands Inc 2.02 31,376 1.945 2.02
0.00% CNTY Century Casinos, Inc 8.21 29,190 8.18 8.21
-0.44% CCS Century Communities, Inc 30.445 177,302 30.33 30.70
-0.65% CTHR Charles & Colvard, Ltd 1.52 20,893 1.52 1.525
1.70% CHWY Chewy, Inc 28.955 1,054,550 28.18 29.11
-4.35% CSSE Chicken Soup for the Soul Entertainment, Inc 8.35 6,928 8.35 8.35
-7.21% CHS Chico's FAS, Inc 3.795 2,099,304 3.775 4.03
-3.97% CAAS China Automotive Systems, Inc 2.90 8,564 2.90 2.90
-4.41% CNET ChinaNet Online Holdings, Inc 1.30 51,562 1.30 1.30
-6.53% CXDC China XD Plastics Company Limited 1.86 194,301 1.86 1.86
-0.55% CMG Chipotle Mexican Grill, Inc 864.97 217,067 858.615 867.27
-1.53% CHH Choice Hotels International, Inc 97.84 349,689 96.65 98.69
-0.13% CHDN Churchill Downs Incorporated 142.79 83,190 140.04 143.515
0.30% CHUY Chuy's Holdings, Inc 25.225 48,501 25.02 25.38
1.63% CMPR Cimpress N.V 106.735 227,106 102.89 107.79
-1.43% CNK Cinemark Holdings, Inc 31.76 1,008,123 31.235 31.85
1.31% CTRN Citi Trends, Inc 23.14 83,185 22.695 23.255
-2.88% CLAR Clarus Corporation 12.985 56,805 12.985 13.42
-1.55% CCO Clear Channel Outdoor Holdings, Inc 2.865 946,524 2.78 2.875
-1.48% COLM Columbia Sportswear Company 91.97 340,496 91.11 93.075
-3.19% CVGI Commercial Vehicle Group, Inc 5.315 180,718 5.30 5.40
-5.62% CBD Companhia Brasileira de Distribuicao 20.085 394,884 19.995 20.69
-5.61% SCOR comScore, Inc 4.625 423,801 4.58 4.84
-3.11% CONN Conn's, Inc 8.885 732,677 8.86 9.10
-5.35% CPS Cooper-Standard Holdings Inc 27.79 121,167 27.62 28.335
-2.19% CTB Cooper Tire & Rubber Company 27.21 127,021 26.87 27.39
-0.69% CPRT Copart, Inc 99.60 773,722 97.25 99.975
-1.17% CMT Core Molding Technologies, Inc 3.37 14 3.37 3.37
-0.84% CBRL Cracker Barrel Old Country Store, Inc 156.44 182,569 155.85 157.885
-1.79% CROX Crocs, Inc 40.53 733,629 39.52 41.27
-0.47% CRWS Crown Crafts, Inc 6.37 15,276 6.37 6.37
1.57% CCK Crown Holdings, Inc 76.18 940,749 73.78 77.21
-1.85% CYRX Cryoport, Inc 19.07 262,936 19.02 19.34
-0.16% CSS CSS Industries, Inc 9.335 246,332 9.33 9.345
-1.12% CULP Culp, Inc 12.795 37,491 12.57 12.84
-1.56% CMLS Cumulus Media Inc 14.195 44,741 13.98 14.30
-2.42% DAN Dana Incorporated 15.925 829,755 15.68 16.19
-0.68% DRI Darden Restaurants, Inc 116.29 826,054 116.17 116.89
-0.28% PLAY Dave & Buster's Entertainment, Inc 46.13 311,266 45.13 46.575
-1.09% DECK Deckers Outdoor Corporation 175.73 264,421 173.305 176.36
-0.31% DLPH Delphi Technologies PLC 9.79 950,002 9.70 9.97
-1.57% DLA Delta Apparel, Inc 27.01 6,318 26.76 27.01
1.43% TACO Del Taco Restaurants, Inc 7.78 266,510 7.58 7.855
-1.09% DLX Deluxe Corporation 48.08 214,107 47.805 48.64
-1.17% DENN Denny's Corporation 20.665 201,306 20.645 20.90
-0.96% DBI Designer Brands Inc 15.42 833,217 15.14 15.59
-3.05% DESP Despegar.com, Corp 12.38 187,327 12.325 12.51
1.42% DKS DICK'S Sporting Goods, Inc 46.58 998,240 44.99 46.86
-0.68% DDS Dillard's, Inc 69.75 191,898 69.20 70.08
-0.13% DIN Dine Brands Global, Inc 86.045 119,040 85.275 86.68
-0.38% DISCA Discovery, Inc 30.205 3,119,138 29.90 30.395
-0.42% DISCK Discovery, Inc 28.53 3,000,748 28.23 28.705
-0.48% SAUC Diversified Restaurant Holdings, Inc 1.045 21,174 1.045 1.045
-0.63% DLB Dolby Laboratories, Inc 68.815 268,818 67.97 69.03
-0.62% DPZ Domino's Pizza, Inc 283.33 413,467 281.475 286.76
-1.76% DORM Dorman Products, Inc 74.44 105,577 74.35 75.25
1.41% PLOW Douglas Dynamics, Inc 55.19 97,922 53.81 55.33
2.20% DHI D.R. Horton, Inc 59.80 6,020,623 59.07 60.85
2.13% DS Drive Shack Inc 4.075 283,370 4.05 4.10
-1.62% DLTH Duluth Holdings Inc 8.52 234,837 8.47 8.67
-1.21% DNKN Dunkin' Brands Group, Inc 77.41 370,377 77.10 78.04
0.41% EBAY eBay Inc 35.505 7,975,485 34.79 35.735
-1.84% ERI Eldorado Resorts, Inc 58.11 1,019,707 56.97 59.065
-4.07% SOLO Electrameccanica Vehicles Corp 2.12 378,147 2.11 2.15
-0.03% LOCO El Pollo Loco Holdings, Inc 14.505 220,012 14.375 14.605
-0.51% EMMS Emmis Communications Corporation 3.90 300 3.90 3.90
-3.39% EFOI Energy Focus, Inc 0.57 53,641 0.57 0.57
-3.90% ETM Entercom Communications Corp 4.315 517,047 4.315 4.41
-2.18% EVC Entravision Communications Corporation 2.015 161,507 1.985 2.04
-2.84% EROS Eros International Plc 3.76 3,629,725 3.58 3.92
1.23% ESCA Escalade, Incorporated 9.06 2,439 9.06 9.06
-0.54% ETH Ethan Allen Interiors Inc 17.645 165,275 17.495 17.86
-2.36% ETSY Etsy, Inc 49.33 1,623,117 47.73 49.565
-1.06% EVRI Everi Holdings Inc 12.595 480,178 12.37 12.66
-2.78% EXPE Expedia Group, Inc 109.025 1,601,528 107.06 109.88
-0.52% EXPR Express, Inc 4.805 1,401,219 4.65 4.99
-1.93% STAY Extended Stay America, Inc 13.455 1,131,742 13.42 13.60
-7.27% FTCH Farfetch Limited 11.48 3,254,834 11.325 11.83
-2.35% RACE Ferrari N.V 168.43 411,861 166.72 168.64
-2.06% FCAU Fiat Chrysler Automobiles N.V 13.075 2,395,325 12.99 13.125
-1.50% FRGI Fiesta Restaurant Group, Inc 10.835 143,753 10.80 10.92
-2.06% FIVE Five Below, Inc 116.30 756,766 115.765 118.23
-0.05% FLXS Flexsteel Industries, Inc 19.22 7,854 19.205 19.265
-1.30% FND Floor & Decor Holdings, Inc 47.90 336,441 47.62 48.79
-4.21% FLNT Fluent, Inc 2.615 182,727 2.605 2.685
-0.53% FL Foot Locker, Inc 38.395 1,694,891 37.90 38.835
-1.11% F Ford Motor Company 8.90 46,135,956 8.79 8.96
-0.22% FWONK Formula One Group 47.125 978,016 46.27 47.235
0.08% FWONA Formula One Group 44.835 28,804 44.01 44.835
-2.69% FBHS Fortune Brands Home & Security, Inc 67.64 1,654,500 67.615 68.66
-5.08% FOSL Fossil Group, Inc 7.755 580,712 7.755 8.055
0.71% FOX Fox Corporation 36.295 1,360,150 35.83 36.40
0.55% FOXA Fox Corporation 36.81 8,484,116 36.20 37.01
-1.36% FOXF Fox Factory Holding Corp 69.14 39,533 68.35 69.85
-3.22% FRAN Francesca's Holdings Corporation 7.52 29,188 7.52 7.60
-4.02% FLL Full House Resorts, Inc 3.10 35,646 3.10 3.10
-0.93% FNKO Funko, Inc 15.375 402,607 15.09 15.545
-4.30% FFHL Fuwei Films (Holdings) Co., Ltd 2.89 13,733 2.88 2.89
-3.13% GAIA Gaia, Inc 8.205 5,223 8.205 8.205
-0.93% GME GameStop Corp 4.28 1,842,659 4.18 4.35
-4.66% GCI Gannett Co., Inc 6.34 1,364,854 6.30 6.58
-4.35% GTX Garrett Motion Inc 9.01 416,615 8.99 9.23
-2.45% GM General Motors Company 33.47 8,352,831 33.18 33.755
-2.13% GCO Genesco Inc 41.985 153,411 41.81 42.81
4.50% GNUS Genius Brands International, Inc 0.325 426,658 0.30 0.3313
-1.05% GNTX Gentex Corporation 30.495 1,178,645 30.33 30.695
-0.96% THRM Gentherm Incorporated 47.34 58,395 47.275 47.72
-2.03% GPC Genuine Parts Company 96.08 519,687 95.72 96.89
-2.96% GIII G-III Apparel Group, Ltd 28.50 416,217 28.10 29.21
-2.51% GIL Gildan Activewear Inc 29.09 576,610 29.00 29.33
-1.73% GDEN Golden Entertainment, Inc 18.14 54,162 17.53 18.35
-0.12% GPK Graphic Packaging Holding Company 16.41 3,482,297 16.205 16.51
-0.90% GTN Gray Television, Inc 21.395 381,034 20.79 21.605
-2.04% GHG GreenTree Hospitality Group Ltd 12.03 138,783 11.20 12.20
-0.50% GEF.B Greif, Inc 50.255 3,216 50.255 50.33
-1.76% GEF Greif, Inc 43.09 100,278 42.70 43.26
1.49% GPI Group 1 Automotive, Inc 104.335 118,238 100.585 104.555
-3.19% TV Grupo Televisa, S.A.B 11.685 745,764 11.67 11.86
-0.74% GES Guess', Inc 22.085 915,766 21.995 22.45
-1.44% HBI Hanesbrands Inc 14.045 3,767,052 13.88 14.165
-1.15% HOG Harley-Davidson, Inc 34.825 2,251,659 34.455 35.09
-0.91% HAS Hasbro, Inc 103.73 676,232 102.74 104.02
1.14% HVT Haverty Furniture Companies, Inc 20.34 84,926 20.035 20.35
-2.83% HVT.A Haverty Furniture Companies, Inc 19.91 1,532 19.91 19.91
1.09% HIBB Hibbett Sports, Inc 26.01 226,800 25.385 26.23
-3.73% HGV Hilton Grand Vacations Inc 32.50 1,039,759 32.01 32.83
-3.40% HLT Hilton Worldwide Holdings Inc 104.805 3,350,821 103.57 105.965
-1.54% HMC Honda Motor Co., Ltd 26.475 359,772 26.47 26.58
-5.14% HZN Horizon Global Corporation 3.32 6,426 3.32 3.32
0.42% HOV Hovnanian Enterprises, Inc 29.745 76,700 29.18 29.75
-1.07% HRB H&R Block, Inc 23.685 2,305,110 23.645 23.95
2.15% HTHT Huazhu Group Limited 33.005 4,098,248 30.935 33.17
0.23% HUD Hudson Ltd 12.90 113,469 12.76 12.925
-1.29% HUYA HUYA Inc 17.915 3,611,878 17.35 18.25
-0.74% H Hyatt Hotels Corporation 83.58 809,325 81.23 84.02
0.07% IAA IAA, Inc 48.565 248,398 48.31 49.125
-11.52% ICLK iClick Interactive Asia Group Limited 3.15 269,411 3.15 3.43
-12.16% ICON Iconix Brand Group, Inc 1.30 123,992 1.28 1.30
-0.03% IHRT iHeartMedia, Inc 17.895 676,001 17.80 18.005
-4.59% IMAX IMAX Corporation 17.145 691,028 17.06 17.50
0.00% IMBI iMedia Brands, Inc 3.83 92,870 3.75 3.88
2.97% INWK InnerWorkings, Inc 4.50 51,902 4.31 4.50
-5.49% ISIG Insignia Systems, Inc 0.775 21,921 0.775 0.81
-4.07% IHG InterContinental Hotels Group PLC 59.88 201,871 58.975 60.19
-0.21% TILE Interface, Inc 16.345 107,076 16.145 16.39
-4.15% IGT International Game Technology PLC 13.525 937,281 13.43 13.825
-2.19% IP International Paper Company 42.575 2,023,054 42.495 43.015
-6.33% INUV Inuvo, Inc 0.3091 447,053 0.3091 0.3187
-0.42% JACK Jack in the Box Inc 82.145 193,406 81.02 82.395
-0.45% JAKK JAKKS Pacific, Inc 1.105 43,654 1.085 1.105
0.52% JAX J. Alexander's Holdings, Inc 9.66 17,744 9.66 9.66
-1.37% JCP J. C. Penney Company, Inc 0.789 4,672,815 0.76 0.7948
-4.87% JD JD.com, Inc 37.625 20,664,327 36.425 38.845
-4.23% JILL J.Jill, Inc 1.245 322,702 1.235 1.285
-1.00% JOUT Johnson Outdoors Inc 75.40 20,191 75.03 75.40
-1.47% JW.A John Wiley & Sons, Inc 46.37 135,992 46.37 46.95
-3.88% JMEI Jumei International Holding Limited 17.09 123,444 17.06 17.455
-12.02% JMIA Jumia Technologies AG 7.285 4,064,305 7.245 8.00
-5.68% KNDI Kandi Technologies Group, Inc 4.15 293,809 4.06 4.20
-0.25% KAR KAR Auction Services, Inc 21.925 1,029,509 21.66 22.165
0.47% KBH KB Home 38.30 1,558,699 37.94 38.915
-0.91% KBSF KBS Fashion Group Limited 2.18 2,545 2.18 2.18
-1.33% KGJI Kingold Jewelry, Inc 1.48 9,997 1.48 1.48
-4.23% KIRK Kirkland's, Inc 1.36 351,134 1.34 1.395
-1.57% KSS Kohl's Corporation 44.775 1,648,685 44.485 45.185
-1.98% KTB Kontoor Brands, Inc 41.08 452,677 40.78 41.43
1.26% KRUS Kura Sushi USA, Inc 23.39 60,129 22.66 23.50
15.50% LAKE Lakeland Industries, Inc 15.87 2,869,175 14.76 16.15
-3.59% LE Lands' End, Inc 13.295 164,499 13.28 13.735
-6.48% LVS Las Vegas Sands Corp 63.45 11,041,150 61.11 64.32
-1.29% LZB La-Z-Boy Incorporated 32.14 151,469 31.86 32.46
-8.78% LAZY Lazydays Holdings, Inc 4.26 8,898 4.26 4.38
-2.39% LB L Brands, Inc 20.245 5,881,260 20.07 20.46
-0.62% LCII LCI Industries 111.44 83,725 109.795 112.495
-2.14% LEA Lear Corporation 130.885 640,165 129.00 131.695
3.60% LEE Lee Enterprises, Incorporated 1.295 130,732 1.265 1.32
4.27% LEGH Legacy Housing Corporation 15.275 14,130 14.90 15.475
-2.16% LEG Leggett & Platt, Incorporated 49.78 804,023 49.335 50.04
0.90% LEN Lennar Corporation 67.24 3,238,418 66.09 67.72
1.02% LEN.B Lennar Corporation 53.51 26,799 53.225 53.51
0.47% LEVI Levi Strauss & Co 20.235 934,050 19.725 20.30
-0.24% LGIH LGI Homes, Inc 81.955 142,174 81.43 83.035
-1.37% LBY Libbey Inc 1.44 58,802 1.44 1.445
-2.69% LIND Lindblad Expeditions Holdings, Inc 16.99 52,215 16.93 17.17
-0.44% LGF.A Lions Gate Entertainment Corp 10.255 638,580 10.12 10.295
-0.21% LGF.B Lions Gate Entertainment Corp 9.60 396,331 9.415 9.63
-0.89% LQDT Liquidity Services, Inc 5.59 29,746 5.59 5.70
1.25% LAD Lithia Motors, Inc 139.62 104,483 136.93 141.15
-1.64% LYV Live Nation Entertainment, Inc 70.84 1,001,945 70.12 71.48
-0.99% LIVX LiveXLive Media, Inc 1.505 142,431 1.505 1.525
-1.49% LKQ LKQ Corporation 33.11 717,097 33.00 33.47
-0.23% LOW Lowe's Companies, Inc 119.95 2,554,108 118.52 120.84
0.85% LUB Luby's, Inc 2.37 10,989 2.37 2.39
-10.19% LK Luckin Coffee Inc 36.67 27,012,257 36.34 39.31
-1.40% LULU Lululemon Athletica Inc 236.995 1,095,889 232.27 237.775
-8.46% LL Lumber Liquidators Holdings, Inc 7.195 1,437,011 7.18 7.695
-2.51% LDL Lydall, Inc 22.10 70,726 21.91 22.33
-2.32% M Macy's, Inc 16.39 6,568,804 16.305 16.54
-2.33% MGA Magna International Inc 51.665 520,566 51.34 51.99
-0.69% MMYT MakeMyTrip Limited 22.91 299,648 22.50 23.27
-0.40% MBUU Malibu Boats, Inc 43.875 121,752 42.63 44.09
-0.03% MANU Manchester United plc 19.045 56,361 18.775 19.05
-2.29% MCHX Marchex, Inc 3.42 59,609 3.41 3.475
-1.60% HZO MarineMax, Inc 21.53 345,852 21.20 21.87
-0.31% MPX Marine Products Corporation 14.395 1,330 14.395 14.395
-2.17% MAR Marriott International, Inc 137.96 2,288,351 133.42 139.61
-2.60% VAC Marriott Vacations Worldwide Corporation 119.085 183,629 117.62 120.01
0.34% MCFT MasterCraft Boat Holdings, Inc 17.91 208,269 17.27 18.02
-0.91% MAT Mattel, Inc 14.15 1,909,669 13.98 14.255
-0.82% MCD McDonald's Corporation 209.50 2,712,279 207.40 210.595
0.02% MDC M.D.C. Holdings, Inc 44.27 257,722 43.955 44.605
1.64% MDCA MDC Partners Inc 2.48 45,932 2.415 2.485
-2.86% MED Medifast, Inc 100.54 212,285 100.51 104.815
-5.16% MLCO Melco Resorts & Entertainment Limited 20.145 9,586,849 18.915 20.67
-1.08% MELI MercadoLibre, Inc 653.43 278,108 637.02 654.985
1.36% MDP Meredith Corporation 30.205 957,243 29.11 30.52
0.04% MTH Meritage Homes Corporation 67.695 277,461 67.65 68.62
-2.31% MTOR Meritor, Inc 22.79 1,525,239 22.50 22.95
-3.77% MGM MGM Resorts International 30.38 6,817,470 29.70 30.78
-0.28% MHO M/I Homes, Inc 46.34 150,337 46.315 47.07
-2.36% MLR Miller Industries, Inc 35.435 13,246 35.415 35.775
-2.48% MOD Modine Manufacturing Company 7.265 189,803 7.265 7.44
-1.33% MHK Mohawk Industries, Inc 139.98 446,601 137.415 141.04
-0.73% MCRI Monarch Casino & Resort, Inc 51.49 26,306 51.39 51.96
-0.53% MNRO Monro, Inc 70.935 462,072 70.445 71.82
-0.94% MPAA Motorcar Parts of America, Inc 22.05 47,783 21.85 22.245
-5.43% MOV Movado Group, Inc 18.30 155,424 18.30 18.99
-1.61% MSGN MSG Networks Inc 15.26 586,914 14.93 15.42
1.02% MUSA Murphy USA Inc 112.665 343,415 110.695 114.36
-0.59% MYE Myers Industries, Inc 16.83 70,853 16.75 16.92
-0.25% NATH Nathan's Famous, Inc 71.14 2,013 71.14 72.34
0.88% NCMI National CineMedia, Inc 7.425 117,097 7.275 7.435
-1.95% EYE National Vision Holdings, Inc 36.045 560,205 36.03 36.72
-7.10% NHTC Natural Health Trends Corp 4.19 47,141 4.175 4.275
0.00% NLS Nautilus, Inc 3.47 421,613 3.43 3.66
-2.95% NFLX Netflix, Inc 342.73 6,710,502 341.185 351.72
-1.90% NWSA News Corporation 13.675 2,803,689 13.665 13.835
-1.67% NWS News Corporation 14.11 376,336 14.075 14.225
-1.53% NXST Nexstar Media Group, Inc 122.995 719,363 121.66 123.99
-1.97% NKE NIKE, Inc 100.025 5,932,874 98.07 100.67
-14.81% NIO NIO Inc 3.97 95,446,607 3.84 4.345
-4.08% NIU Niu Technologies 8.94 424,628 8.20 8.94
-0.36% NDLS Noodles & Company 6.975 289,640 6.92 7.015
-0.84% JWN Nordstrom, Inc 38.345 2,292,314 37.71 38.52
-2.88% NCLH Norwegian Cruise Line Holdings Ltd 54.23 1,957,187 53.18 54.59
-1.04% NVR NVR, Inc 3,942.205 23,570 3,836.95 3,984.22
-4.60% ODP Office Depot, Inc 2.385 3,786,122 2.375 2.44
-1.01% OMC Omnicom Group Inc 76.915 1,640,293 76.24 77.31
-2.01% OSW OneSpaWorld Holdings Limited 15.15 395,778 14.98 15.31
-0.81% ORLY O'Reilly Automotive, Inc 427.29 320,282 426.25 428.735
-3.10% OSTK Overstock.com, Inc 7.81 941,533 7.79 7.95
-1.76% OI Owens-Illinois, Inc 12.30 964,294 12.13 12.38
-2.14% OXM Oxford Industries, Inc 70.73 49,926 70.695 71.51
-1.50% PKG Packaging Corporation of America 104.07 315,818 103.82 104.78
-2.33% PZZA Papa John's International, Inc 64.98 477,229 64.96 66.51
-3.30% PRTY Party City Holdco Inc 2.93 2,539,067 2.78 2.965
-2.64% PATK Patrick Industries, Inc 52.42 66,148 52.20 52.96
-0.73% PSO Pearson plc 7.495 297,540 7.495 7.565
2.00% PTON Peloton Interactive, Inc 31.11 3,907,640 29.265 31.13
-2.00% PENN Penn National Gaming, Inc 25.44 660,665 24.99 25.815
-0.06% PAG Penske Automotive Group, Inc 48.29 191,218 47.645 48.51
0.56% PIR Pier 1 Imports, Inc 3.58 116,427 3.58 3.67
-2.16% PDD Pinduoduo Inc 36.535 7,228,615 35.435 37.02
0.24% PLNT Planet Fitness, Inc 78.705 555,784 77.275 79.08
-2.06% AGS PlayAGS, Inc 10.695 193,422 10.66 10.985
1.32% PLYA Playa Hotels & Resorts N.V 7.305 539,704 7.07 7.44
-0.60% PII Polaris Inc 91.28 755,943 89.98 92.27
0.92% POOL Pool Corporation 221.97 110,835 218.755 223.38
-3.96% PBPB Potbelly Corporation 4.005 142,242 3.94 4.09
1.29% PHM PulteGroup, Inc 44.275 4,288,733 43.26 44.445
1.26% PRPL Purple Innovation, Inc 11.29 278,188 10.77 11.35
-3.58% PVH PVH Corp 91.55 553,757 91.40 93.175
-1.45% QNST QuinStreet, Inc 14.30 210,736 14.255 14.38
0.15% QUOT Quotient Technology Inc 10.345 129,327 10.08 10.40
0.06% QRTEA Qurate Retail, Inc 8.505 3,368,193 8.17 8.565
-2.67% RL Ralph Lauren Corporation 113.13 623,092 113.05 114.35
-2.53% RAVE RAVE Restaurant Group, Inc 1.54 8,609 1.52 1.54
-1.92% RICK RCI Hospitality Holdings, Inc 18.095 31,744 17.97 18.31
-0.54% RDI Reading International, Inc 10.215 15,699 10.15 10.215
-2.72% RLH Red Lion Hotels Corporation 3.045 84,242 3.045 3.105
-3.42% RRGB Red Robin Gourmet Burgers, Inc 33.60 164,446 33.47 34.00
-0.89% RRR Red Rock Resorts, Inc 24.48 322,838 24.00 24.685
-2.43% RGS Regis Corporation 17.24 140,795 17.16 17.575
-1.22% RELX RELX PLC 26.365 223,501 26.345 26.46
-0.91% QSR Restaurant Brands International Inc 63.655 1,260,673 63.19 63.82
-2.21% REVG REV Group, Inc 10.405 276,540 10.25 10.44
0.28% RVLV Revolve Group, Inc 17.69 548,863 17.14 17.69
-3.14% RH RH 214.17 462,910 213.265 217.67
-0.79% RCKY Rocky Brands, Inc 28.135 15,452 27.755 28.39
-0.76% ROL Rollins, Inc 36.33 1,100,280 35.95 36.435
-0.73% ROST Ross Stores, Inc 114.915 1,839,199 113.57 115.47
-7.49% RCL Royal Caribbean Cruises Ltd 117.03 4,041,195 116.05 119.45
-13.41% RTW RTW Retailwinds, Inc 0.3983 307,359 0.3978 0.465
1.59% RUHN Ruhnn Holding Limited 8.635 772,678 8.18 8.80
1.74% RMBL RumbleON, Inc 0.5799 412,463 0.5751 0.5925
-0.37% RUSHB Rush Enterprises, Inc 45.25 3,710 44.75 45.33
-0.82% RUSHA Rush Enterprises, Inc 43.31 56,229 43.13 43.54
-3.17% RUTH Ruth's Hospitality Group, Inc 19.675 244,728 19.67 20.095
-1.44% SBH Sally Beauty Holdings, Inc 15.76 1,126,418 15.73 16.075
-1.52% SCHL Scholastic Corporation 33.76 85,526 33.59 34.01
-0.89% SGMS Scientific Games Corporation 25.50 385,367 24.885 25.975
-0.07% SEE Sealed Air Corporation 37.005 708,010 36.46 37.325
-2.92% SEAS SeaWorld Entertainment, Inc 34.62 835,202 34.44 34.895
-0.30% SECO Secoo Holding Limited 6.64 65,319 6.505 6.75
-1.47% SIC Select Interior Concepts, Inc 8.395 45,315 8.39 8.57
-0.58% SQBG Sequential Brands Group, Inc 0.3281 14,081 0.3281 0.3401
-0.38% SCI Service Corporation International 47.72 497,513 47.29 48.01
-2.85% SHAK Shake Shack Inc 66.50 1,398,813 66.36 68.00
1.55% SHSP SharpSpring, Inc 12.46 12,999 12.00 12.46
0.54% SCVL Shoe Carnival, Inc 37.38 121,091 36.18 37.525
-3.13% SIG Signet Jewelers Limited 25.68 1,722,822 25.415 26.52
1.01% SLGN Silgan Holdings Inc 31.555 623,078 31.02 31.79
-1.57% SBGI Sinclair Broadcast Group, Inc 30.78 1,686,024 30.37 31.24
0.07% SIRI Sirius XM Holdings Inc 7.115 15,851,372 7.02 7.14
-0.12% SIX Six Flags Entertainment Corporation 37.635 1,189,383 36.65 38.05
-3.46% SKX Skechers U.S.A., Inc 38.125 1,589,000 37.75 38.915
0.11% SKY Skyline Champion Corporation 36.01 535,378 35.61 36.63
-1.97% SNBR Sleep Number Corporation 50.595 259,125 50.06 51.625
0.71% SAH Sonic Automotive, Inc 30.675 158,750 29.23 30.805
-0.03% SON Sonoco Products Company 58.755 219,115 57.89 58.885
-1.84% SORL SORL Auto Parts, Inc 4.545 181,776 4.545 4.585
0.08% SPWH Sportsman's Warehouse Holdings, Inc 6.465 611,736 6.33 6.49
-8.51% SRAX SRAX, Inc 2.15 8,572 2.15 2.15
-6.73% SSI Stage Stores, Inc 3.395 1,193,926 3.24 3.695
-0.53% SMP Standard Motor Products, Inc 50.76 35,753 50.405 50.98
-3.46% SBUX Starbucks Corporation 88.845 8,777,397 87.58 89.44
-0.67% SMRT Stein Mart, Inc 0.6556 49,811 0.6556 0.665
-1.13% SHOO Steven Madden, Ltd 40.96 273,536 40.90 41.62
-1.72% SFIX Stitch Fix, Inc 22.25 1,233,031 21.46 22.66
-5.26% STON StoneMor Partners L.P 1.08 93,757 1.08 1.08
-1.51% SRI Stoneridge, Inc 28.09 86,907 27.85 28.255
-1.51% STRT Strattec Security Corporation 21.225 5,680 21.225 21.35
-2.32% SGC Superior Group of Companies, Inc 13.45 7,509 13.45 13.45
-9.48% SUP Superior Industries International, Inc 3.295 207,124 3.295 3.46
-0.57% SYX Systemax Inc 24.34 19,527 24.18 24.41
-2.57% TLRD Tailored Brands, Inc 4.17 1,325,478 4.15 4.23
-16.67% TKAT Takung Art Co., Ltd 0.80 36,301 0.80 0.80
-3.61% TPR Tapestry, Inc 26.305 2,515,122 26.245 26.79
-1.74% TTM Tata Motors Limited 12.715 820,114 12.565 12.775
0.37% TMHC Taylor Morrison Home Corporation 25.995 1,080,827 25.725 26.17
-1.27% TGNA TEGNA Inc 17.525 1,420,737 17.31 17.58
1.22% TPX Tempur Sealy International, Inc 88.345 499,595 84.85 88.72
-3.37% TEN Tenneco Inc 9.47 1,166,535 9.355 9.72
-1.37% TSLA Tesla, Inc 557.105 12,820,565 539.64 564.16
0.15% TXRH Texas Roadhouse, Inc 62.225 1,125,663 61.13 62.40
-1.55% BKE The Buckle, Inc 25.075 251,064 25.045 25.45
-1.71% CATO The Cato Corporation 15.54 137,236 15.53 15.81
-2.53% CAKE The Cheesecake Factory Incorporated 38.48 657,754 38.415 39.26
-1.15% PLCE The Children's Place, Inc 62.70 422,645 62.45 63.63
-1.90% TCS The Container Store Group, Inc 4.14 78,356 4.14 4.22
-5.17% SSP The E.W. Scripps Company 13.77 404,220 13.71 14.17
0.48% GPS The Gap, Inc 17.745 3,090,205 17.31 17.885
-2.92% GT The Goodyear Tire & Rubber Company 13.785 2,285,459 13.63 13.97
-0.29% HABT The Habit Restaurants, Inc 13.91 232,599 13.91 13.95
-0.15% HD The Home Depot, Inc 231.65 2,880,582 228.67 232.41
-1.09% IPG The Interpublic Group of Companies, Inc 23.155 1,649,356 23.025 23.24
1.44% BATRK The Liberty Braves Group 29.52 93,947 29.385 29.535
1.56% BATRA The Liberty Braves Group 29.625 59,088 29.10 29.625
-0.08% LSXMA The Liberty SiriusXM Group 48.85 346,937 48.40 49.10
-0.24% LSXMK The Liberty SiriusXM Group 49.375 252,222 48.82 49.57
-2.37% LOVE The Lovesac Company 12.75 188,838 12.75 13.02
-0.60% MSG The Madison Square Garden Company 294.93 74,308 292.56 296.12
-0.50% MCS The Marcus Corporation 29.78 185,878 29.47 29.91
-5.11% MNI The McClatchy Company 0.835 86,569 0.82 0.835
-8.25% MIK The Michaels Companies, Inc 5.67 3,765,847 5.66 6.01
0.86% NWHM The New Home Company Inc 5.295 56,685 5.165 5.295
0.09% NYT The New York Times Company 32.71 961,392 32.27 32.895
-3.21% STKS The ONE Group Hospitality, Inc 3.92 42,126 3.86 3.945
-1.35% REAL The RealReal, Inc 15.29 881,792 15.10 15.56
-0.26% TSG The Stars Group Inc 24.525 618,302 24.25 24.675
-0.29% TJX The TJX Companies, Inc 61.015 2,769,683 60.26 61.215
-2.95% DIS The Walt Disney Company 135.945 11,016,855 135.01 137.66
0.09% WEN The Wendy's Company 22.11 1,930,156 21.79 22.255
-0.92% THO Thor Industries, Inc 80.66 1,023,747 79.695 81.67
-0.15% TIF Tiffany & Co 134.095 1,604,439 134.03 134.145
-2.60% TLYS Tilly's, Inc 8.63 380,574 8.625 8.83
-0.44% TOL Toll Brothers, Inc 45.40 858,359 45.09 45.95
-6.75% CLUB Town Sports International Holdings, Inc 2.21 57,240 2.21 2.26
-1.89% TSQ Townsquare Media, Inc 9.36 33,069 9.18 9.36
-1.23% TM Toyota Motor Corporation 141.00 141,231 140.725 141.37
0.47% TSCO Tractor Supply Company 94.01 1,181,850 92.21 94.29
-14.04% TWMC Trans World Entertainment Corporation 4.53 77,970 4.53 4.76
-3.92% TA TravelCenters of America Inc 18.245 46,922 18.195 18.365
0.46% TPCO Tribune Publishing Company 13.09 53,182 12.66 13.09
-3.44% TSE Trinseo S.A 31.41 239,278 31.39 32.09
-2.62% TRIP TripAdvisor, Inc 28.96 1,609,689 28.69 29.31
-0.46% TPH TRI Pointe Group, Inc 16.255 1,492,995 16.255 16.505
-6.59% TOUR Tuniu Corporation 2.055 27,953 2.055 2.06
-1.35% TUP Tupperware Brands Corporation 7.665 858,088 7.435 7.775
0.65% TRWH Twin River Worldwide Holdings, Inc 26.39 37,597 26.075 26.48
0.26% UFPT UFP Technologies, Inc 46.92 30,106 46.215 46.92
0.27% ULTA Ulta Beauty, Inc 273.73 713,431 266.665 276.35
-1.57% UAA Under Armour, Inc 20.66 2,505,771 20.27 20.945
-0.97% UA Under Armour, Inc 18.43 970,254 17.95 18.57
3.48% UFI Unifi, Inc 26.645 102,874 25.63 26.92
-0.77% UNF UniFirst Corporation 208.87 30,124 208.87 210.90
0.00% UONEK Urban One, Inc 1.92 655 1.92 1.92
-0.59% URBN Urban Outfitters, Inc 26.065 897,830 25.715 26.415
-3.60% PRTS U.S. Auto Parts Network, Inc 2.68 66,749 2.68 2.75
-2.13% MTN Vail Resorts, Inc 238.675 332,886 236.90 239.56
-1.62% VNE Veoneer, Inc 13.34 588,055 13.01 13.395
-3.67% VRA Vera Bradley, Inc 10.25 205,479 10.16 10.56
-2.57% VFC V.F. Corporation 82.36 3,101,418 82.33 83.80
-2.73% VNCE Vince Holding Corp 14.97 15,527 14.97 14.97
-3.28% VIPS Vipshop Holdings Limited 13.135 5,872,667 12.65 13.275
-3.05% VSTO Vista Outdoor Inc 6.99 223,818 6.985 7.16
-3.24% VC Visteon Corporation 82.665 155,090 81.27 84.54
-0.04% WBC WABCO Holdings Inc 135.82 280,650 135.80 135.87
-0.54% WTRH Waitr Holdings Inc 0.371 332,574 0.3675 0.383
-0.18% WSG Wanda Sports Group Company Limited 2.835 86,421 2.735 2.84
-2.26% W Wayfair Inc 104.33 1,207,281 101.74 105.00
0.59% WPRT Westport Fuel Systems Inc 2.555 274,107 2.48 2.555
-2.14% WRK WestRock Company 40.065 1,259,611 39.615 40.43
0.12% WEYS Weyco Group, Inc 24.13 5,666 23.905 24.30
-0.77% WHR Whirlpool Corporation 148.275 1,132,932 145.34 150.585
0.26% WLH William Lyon Homes 23.29 158,014 23.265 23.42
-1.96% WSM Williams-Sonoma, Inc 73.52 316,435 73.485 74.34
-0.93% WING Wingstop Inc 91.96 407,837 90.05 92.35
-0.57% WGO Winnebago Industries, Inc 56.03 519,692 55.20 57.28
-0.63% WWW Wolverine World Wide, Inc 33.17 147,341 32.59 33.42
-0.81% WKHS Workhorse Group Inc 3.065 1,410,645 2.97 3.085
-0.86% WWE World Wrestling Entertainment, Inc 59.145 667,344 57.92 59.435
-1.46% WPP WPP plc 64.33 131,857 64.03 64.445
-3.54% WW WW International, Inc 33.645 1,347,259 33.01 34.47
-3.35% WYND Wyndham Destinations, Inc 49.755 517,697 49.23 50.20
-2.69% WH Wyndham Hotels & Resorts, Inc 57.025 402,387 56.27 57.415
-7.97% WYNN Wynn Resorts, Limited 124.01 5,294,299 121.255 127.035
-6.14% XPEL XPEL, Inc 15.815 580,652 14.52 15.885
3.88% XSPA XpresSpa Group, Inc 0.7999 54,350 0.791 0.7999
-1.70% YTRA Yatra Online, Inc 3.46 82,787 3.40 3.46
-1.13% YETI YETI Holdings, Inc 33.805 904,020 33.315 34.37
-0.54% YUM YUM! Brands, Inc 104.41 1,384,285 102.745 104.72
-5.36% YUMC Yum China Holdings, Inc 41.88 6,076,929 40.64 42.64
-1.36% YJ Yunji Inc 5.07 82,848 5.05 5.09
-3.14% ZAGG ZAGG Inc 7.865 309,627 7.80 7.92
-0.50% ZUMZ Zumiez Inc 31.94 276,250 31.115 32.52