Consumer Cyclical Stocks

Change% Company Price Volume Low High
▼ -0.27% FLWS 1-800 FLOWERS.COM Inc. 18.77 145,867 18.63 18.87
▼ -0.24% WBAI 500.com Limited American Depositary Shares each representing 10 Class A shares 12.49 251 12.49 12.49
▼ -2.47% ANF Abercrombie & Fitch Company 27.445 2,181,703 27.25 28.25
▼ -0.12% GOLF Acushnet Holdings Corp. 25.17 226,164 25.025 25.275
▼ -1.37% ADNT Adient plc 25.555 2,436,472 24.57 25.99
▼ -3.15% ADOM ADOMANI Inc. 0.3535 88,561 0.3453 0.3535
▼ -3.02% AAP Advance Auto Parts Inc W/I 170.11 845,455 169.76 174.76
▼ -1.27% WMS Advanced Drainage Systems Inc. 27.12 168,120 27.095 27.32
▼ -1.08% AMCN AirMedia Group Inc 1.83 14,793 1.83 1.835
▼ -0.33% AIN Albany International Corporation 73.56 65,110 73.43 73.91
▼ -0.85% BABA Alibaba Group Holding Limited 185.35 8,448,920 183.70 186.44
▼ -0.83% ALSN Allison Transmission Holdings Inc. 47.88 1,220,904 47.625 48.295
▲ 1.41% AMZN Amazon.com Inc. 1,887.88 3,240,256 1,847.01 1,887.89
▼ -4.95% AMC AMC Entertainment Holdings Inc. Class A 15.255 2,215,026 15.195 15.70
▼ -3.16% AMCX AMC Networks Inc. 58.58 357,371 58.20 60.29
▼ -2.61% AXL American Axle & Manufacturing Holdings Inc. 15.505 1,019,073 15.43 15.91
▼ -1.14% AEO American Eagle Outfitters Inc. 22.205 3,176,299 22.05 22.60
▼ -1.99% AMWD American Woodmark Corporation 86.64 101,824 86.625 88.27
▼ -1.00% CRMT America's Car-Mart Inc. 93.98 134,793 93.46 95.51
▲ 17.57% ARCI Appliance Recycling Centers of America Inc. 3.815 1,738,088 3.52 4.84
▲ 0.63% ATR AptarGroup Inc. 108.89 163,361 108.36 109.31
▼ -0.70% APTV Aptiv PLC 89.71 843,735 89.49 90.49
▼ -1.11% ARMK Aramark 31.30 1,511,189 31.18 31.54
▲ 2.89% FUV Arcimoto Inc. 3.91 82,601 3.75 3.92
▲ 0.86% ARCO Arcos Dorados Holdings Inc. Class A Shares 7.00 344,858 6.97 7.04
▲ 0.25% ARD Ardagh Group S.A. 13.925 51,699 13.86 14.01
▼ -3.19% ABG Asbury Automotive Group Inc 73.235 129,536 72.93 75.015
▼ -8.33% ASNA Ascena Retail Group Inc. 1.045 5,125,544 1.025 1.145
▼ -5.09% HOME At Home Group Inc. 21.925 1,943,362 21.755 22.70
▼ -1.66% ALV Autoliv Inc. 85.31 374,187 85.09 85.73
▼ -1.18% AN AutoNation Inc. 37.385 459,048 37.205 37.88
▼ -0.91% AZO AutoZone Inc. 1,035.49 205,955 1,035.00 1,046.71
▲ 0.98% BTN Ballantyne Strong Inc. 2.06 13,996 2.06 2.09
▲ 0.34% BLL Ball Corporation 58.71 1,390,305 58.50 59.125
▲ 3.99% BZUN Baozun Inc. 43.435 1,883,945 41.04 43.57
▼ -4.44% BNED Barnes & Noble Education Inc 4.195 495,410 3.905 4.26
▼ -4.91% BKS Barnes & Noble Inc. 4.555 1,383,286 4.535 4.78
▼ -3.21% BZH Beazer Homes USA Inc. 12.68 254,668 12.57 12.90
▼ -3.99% BBBY Bed Bath & Beyond Inc. 16.715 6,534,165 16.40 17.53
▼ -0.56% BMS Bemis Company Inc. 55.09 560,809 54.76 55.195
▼ -0.27% BERY Berry Global Group Inc. 57.375 549,597 57.20 57.69
▼ -1.42% BBY Best Buy Co. Inc. 72.595 2,416,682 72.57 73.62
▼ -5.87% BGFV Big 5 Sporting Goods Corporation 2.485 441,624 2.405 2.59
▲ 0.60% BH Biglari Holdings Inc. Class B 149.01 1,911 147.855 149.99
▼ -0.49% BJRI BJ's Restaurants Inc. 45.375 369,344 44.945 45.65
▼ -3.98% BJ BJ's Wholesale Club Holdings Inc. 27.405 942,167 27.20 28.29
▲ 1.62% BLNK Blink Charging Co. 3.14 222,222 3.06 3.14
▼ -1.07% BLMN Bloomin' Brands Inc. 19.035 894,939 18.79 19.31
0.00% APRN Blue Apron Holdings Inc. Class A 1.00 730,684 1.00 1.005
▼ -1.10% BLBD Blue Bird Corporation 18.80 45,904 18.60 19.125
▼ -1.88% BXG Bluegreen Vacations Corporation 14.63 65,268 14.62 14.74
▼ -0.05% BKNG Booking Holdings Inc. 1,843.30 310,665 1,831.87 1,853.11
▼ -3.27% BOOT Boot Barn Holdings Inc. 28.855 815,817 28.50 29.95
▼ -0.65% BWA BorgWarner Inc. 43.715 1,187,054 43.58 44.01
▲ 0.13% BYD Boyd Gaming Corporation 29.84 647,096 29.435 29.875
▲ 0.02% BFAM Bright Horizons Family Solutions Inc. 125.505 124,988 125.01 125.75
▼ -0.49% EAT Brinker International Inc. 42.54 559,161 41.795 42.61
▼ -1.30% BC Brunswick Corporation 52.51 554,607 52.07 52.90
▼ -6.68% BKE Buckle Inc. (The) 17.805 883,073 17.805 19.07
▲ 0.27% BBW Build-A-Bear Workshop Inc. 5.555 43,691 5.555 5.555
▼ -0.99% CZR Caesars Entertainment Corporation 9.465 13,236,060 9.385 9.54
▼ -2.12% CAL Caleres Inc. 26.965 536,200 26.75 28.34
▼ -0.74% ELY Callaway Golf Company 16.855 727,138 16.695 16.92
▼ -7.34% CWH Camping World Holdings Inc. Class A Commom Stock 13.445 1,243,166 13.445 14.41
▼ -1.46% GOOS Canada Goose Holdings Inc. Subordinate 51.91 1,290,726 51.41 52.505
▼ -5.22% CPRI Capri Holdings Limited 46.65 4,418,348 46.47 48.46
▼ -1.66% KMX CarMax Inc 75.72 1,100,100 75.555 76.795
▼ -1.06% CCL Carnival Corporation 53.06 2,426,553 53.04 53.60
▼ -1.05% CUK Carnival Plc ADS ADS 52.405 95,911 52.405 52.50
▼ -3.94% CSV Carriage Services Inc. 18.645 54,130 18.57 19.18
▲ 0.31% TAST Carrols Restaurant Group Inc. 9.83 161,591 9.72 9.95
▲ 0.12% CARS Cars.com Inc. 20.725 1,204,562 20.575 21.04
▼ -0.99% CRI Carter's Inc. 103.03 616,470 102.77 104.92
▲ 3.81% CVNA Carvana Co. Class A 65.38 1,326,393 62.335 66.22
▼ -4.71% CATO Cato Corporation (The) Class A 13.54 266,224 13.535 14.09
▼ -3.66% CVCO Cavco Industries Inc. 123.30 50,759 123.30 126.90
▼ -2.58% CBS CBS Corporation Class B 51.04 1,801,212 50.89 52.325
▼ -0.93% FUN Cedar Fair L.P. 53.31 94,651 53.045 53.49
▲ 0.12% CETV Central European Media Enterprises Ltd. 4.065 152,374 4.05 4.13
▲ 0.13% CTRC Centric Brands Inc. 3.835 44,085 3.68 3.86
▼ -0.99% CNTY Century Casinos Inc. 8.98 9,901 8.98 8.99
▼ -3.53% CCS Century Communities Inc. 24.56 439,967 24.465 25.24
▼ -4.74% CHS Chico's FAS Inc. 3.515 4,638,227 3.435 3.66
▼ -4.29% PLCE Children's Place Inc. (The) 107.06 644,903 106.94 111.85
▲ 0.42% CXDC China XD Plastics Company Limited 2.40 402 2.40 2.40
▲ 0.22% CMG Chipotle Mexican Grill Inc. 701.53 429,230 692.00 702.41
▼ -0.47% CHH Choice Hotels International Inc. 81.79 155,891 81.44 82.24
▼ -2.12% CHDN Churchill Downs Incorporated 90.36 332,128 90.16 91.47
▼ -1.79% CHUY Chuy's Holdings Inc. 20.005 101,050 19.905 20.26
▼ -3.09% CMPR Cimpress N.V 88.17 135,267 87.75 90.99
▼ -0.50% CIDM Cinedigm Corp 1.99 27,334 1.99 1.99
▼ -3.31% CNK Cinemark Holdings Inc Inc. 40.85 917,086 40.515 41.94
▼ -3.55% CTRN Citi Trends Inc. 18.73 46,566 18.695 19.21
▼ -0.20% CLAR Clarus Corporation 12.795 121,478 12.60 12.815
▼ -1.15% CCO Clear Channel Outdoor Holdings Inc. Class A 5.17 54,272 5.115 5.205
▼ -1.30% COLM Columbia Sportswear Company 101.84 178,898 101.535 103.14
▲ 2.76% CVGI Commercial Vehicle Group Inc. 9.495 256,733 9.295 9.52
▲ 1.77% CBD Companhia Brasileira de Distribuicao ADS 24.19 744,850 23.95 24.625
▼ -2.55% SCOR comScore Inc. 12.59 165,537 12.52 12.84
▼ -3.50% CONN Conn's Inc. 24.27 433,865 23.585 25.42
▼ -4.66% TCS Container Store (The) 8.295 322,547 8.16 8.67
▼ -2.06% CTB Cooper Tire & Rubber Company 32.29 311,243 32.00 32.76
▼ -0.10% CPRT Copart Inc. 64.995 786,971 64.73 65.60
▲ 1.31% CBRL Cracker Barrel Old Country Store Inc. 157.18 427,434 154.345 157.49
▼ -0.53% CROX Crocs Inc. 27.255 986,998 27.185 27.80
▲ 0.61% CRWS Crown Crafts Inc. 4.95 6,312 4.95 4.95
▲ 2.29% CCK Crown Holdings Inc. 57.72 1,403,373 56.24 57.72
▼ -2.55% CYRX CryoPort Inc. 13.36 99,342 13.23 13.76
▼ -2.05% CTRP Ctrip.com International Ltd. 43.52 3,314,299 43.195 43.81
▼ -0.80% CULP Culp Inc. 20.395 17,322 20.395 20.635
▼ -1.67% CMLS Cumulus Media Inc. 17.945 19,796 17.91 18.075
▲ 0.13% DJCO Daily Journal Corp. (S.C.) 218.50 0 218.50 218.50
▼ -2.07% DAN Dana Incorporated 20.065 881,984 19.98 20.38
0.00% DRI Darden Restaurants Inc. 116.87 1,445,667 116.19 117.14
▲ 3.00% PLAY Dave & Buster's Entertainment Inc. 53.045 1,233,862 51.325 53.30
▼ -2.35% DECK Deckers Outdoor Corporation 149.80 239,633 149.80 152.91
▼ -2.89% DFRG Del Frisco's Restaurant Group Inc. 6.885 507,169 6.75 7.15
▼ -2.74% DLPH Delphi Technologies PLC 25.55 921,135 25.43 26.07
▼ -0.65% DLA Delta Apparel Inc. 22.88 17,388 22.855 22.88
▼ -0.79% TACO Del Taco Restaurants Inc. 10.01 103,728 9.93 10.16
▲ 2.48% DENN Denny's Corporation 17.565 388,909 17.11 17.57
▼ -6.24% DBI Designer Brands Inc. Class A 21.095 2,448,496 20.98 22.22
▼ -2.03% DESP Despegar.com Corp. 14.245 157,202 14.195 14.595
▼ -4.84% DEST Destination Maternity Corporation 2.065 10,034 2.065 2.16
▲ 2.70% DXLG Destination XL Group Inc. 2.28 38,762 2.245 2.28
▼ -0.33% DHXM DHX Media Ltd. 1.495 4,253 1.495 1.495
▼ -2.25% DKS Dick's Sporting Goods Inc 37.975 2,545,491 37.89 38.91
▼ -9.53% DDS Dillard's Inc. 66.85 887,643 66.44 71.575
▼ -0.36% DIN Dine Brands Global Inc. 88.27 252,410 86.84 88.94
▼ -3.05% DISCK Discovery Inc. 27.175 1,603,123 26.975 27.99
▼ -3.37% DISCA Discovery Inc. Series A Common Stock 29.115 3,736,861 28.86 30.095
▲ 2.94% SAUC Diversified Restaurant Holdings Inc. 1.05 3,602 1.05 1.05
▼ -1.35% DLB Dolby Laboratories 63.725 240,669 63.50 64.065
▼ -0.59% DPZ Domino's Pizza Inc 266.04 1,736,660 265.315 268.165
▼ -1.69% DORM Dorman Products Inc. 92.96 92,563 92.455 94.815
▼ -0.49% PLOW Douglas Dynamics Inc. 38.61 38,274 38.40 38.65
▼ -1.65% DHI D.R. Horton Inc. 45.655 5,084,838 45.21 46.35
▲ 0.93% DS Drive Shack Inc. 4.905 159,004 4.79 4.905
▲ 1.79% DLTH Duluth Holdings Inc. 16.49 335,252 16.26 16.67
▼ -2.45% DNKN Dunkin' Brands Group Inc. 74.32 817,955 74.24 75.65
▲ 0.43% EBAY eBay Inc. 36.135 7,079,861 35.67 36.23
▼ -0.36% ERI Eldorado Resorts Inc. 49.88 341,660 49.525 50.13
▼ -1.75% SOLO Electrameccanica Vehicles Corp. Ltd. 3.36 271,493 3.29 3.39
▼ -1.57% LOCO El Pollo Loco Holdings Inc. 12.255 487,481 12.20 12.41
▲ 3.98% NYNY Empire Resorts Inc. 12.80 5,926 11.96 12.80
▼ -2.85% ETM Entercom Communications Corp. 6.14 1,123,839 6.10 6.29
▼ -5.74% EVC Entravision Communications Corporation 2.79 374,871 2.755 2.99
▼ -2.49% EROS Eros International PLC A 8.025 476,183 7.885 8.18
▼ -2.74% ETH Ethan Allen Interiors Inc. 19.50 223,123 19.425 19.95
▲ 0.24% ETSY Etsy Inc. 63.55 956,435 62.82 63.77
▲ 4.34% EVLV EVINE Live Inc. 0.4138 81,656 0.4138 0.4138
▼ -2.23% SSP E.W. Scripps Company (The) 22.095 245,158 21.98 22.51
▼ -0.12% EXPE Expedia Group Inc. 124.36 1,585,292 123.88 124.75
▼ -7.09% EXPR Express Inc. 3.67 2,303,953 3.60 3.95
▲ 0.25% STAY Extended Stay America Inc. 18.065 3,129,803 17.925 18.14
▼ -0.22% RACE Ferrari N.V. 139.605 570,882 139.40 140.96
▲ 0.21% FCAU Fiat Chrysler Automobiles N.V. 16.515 1,575,653 16.425 16.55
0.00% FRGI Fiesta Restaurant Group Inc. 12.52 551,513 12.29 12.61
▲ 0.15% FIVE Five Below Inc. 141.86 876,051 139.345 142.755
▲ 4.73% BDL Flanigan's Enterprises Inc. 24.77 304 24.77 24.78
▼ -2.35% FND Floor & Decor Holdings Inc. 45.33 688,237 45.31 46.755
▲ 1.88% FLNT Fluent Inc. 6.50 460,161 6.27 6.545
▼ -3.41% FL Foot Locker Inc. 59.71 1,752,572 59.47 61.705
▼ -0.68% F Ford Motor Company 9.485 35,992,312 9.465 9.545
▼ -1.36% FBHS Fortune Brands Home & Security Inc. 48.305 1,289,180 48.17 49.21
▼ -1.42% FOSL Fossil Group Inc. 12.885 1,436,029 12.86 13.40
▼ -0.64% FOXF Fox Factory Holding Corp. 77.39 139,718 77.12 78.60
▼ -3.72% FRAN Francesca's Holdings Corporation 0.6698 2,430,545 0.664 0.7905
▲ 11.32% FTD FTD Companies Inc. 0.4898 93,587 0.4621 0.4898
0.00% FLL Full House Resorts Inc. 2.09 5,472 2.09 2.09
▼ -1.56% FNKO Funko Inc. 18.555 407,573 18.53 18.97
▼ -2.41% GAIA Gaia Inc. 8.90 39,052 8.90 8.90
▼ -1.43% GME GameStop Corporation 8.645 6,148,167 8.54 8.79
▲ 5.15% GPIC Gaming Partners International Corporation 13.67 0 13.67 13.67
▼ -2.19% GCI Gannett Co. Inc. 9.605 1,430,920 9.515 9.83
▼ -2.96% GPS Gap Inc. (The) 25.20 4,751,311 25.145 25.94
▲ 2.76% GTX Garrett Motion Inc. 19.33 524,224 18.95 19.67
▼ -1.99% GM General Motors Company 39.50 6,242,597 39.495 39.925
▼ -5.07% GCO Genesco Inc. 42.14 193,931 42.09 43.95
▲ 0.50% GNUS Genius Brands International Inc. 2.00 4,414 2.00 2.00
▼ -2.00% GNTX Gentex Corporation 21.855 901,358 21.815 22.20
▼ -2.61% THRM Gentherm Inc 41.77 172,017 41.71 42.56
▼ -1.74% GPC Genuine Parts Company 103.61 1,277,516 102.75 104.20
▼ -0.33% GIII G-III Apparel Group LTD. 42.24 614,916 41.995 42.53
▲ 0.22% GIL Gildan Activewear Inc. Class A Sub. Vot. 37.27 440,860 37.05 37.33
▼ -1.34% ENT Global Eagle Entertainment Inc. 0.5372 415,124 0.5001 0.5464
▼ -1.53% GDEN Golden Entertainment Inc. 16.08 68,409 16.08 16.17
▲ 0.45% GTIM Good Times Restaurants Inc. 2.24 17,301 2.215 2.24
▲ 0.35% GPK Graphic Packaging Holding Company 12.975 4,516,624 12.815 12.995
▼ -2.69% GTN Gray Communications Systems Inc. 22.76 1,510,885 21.61 23.21
▼ -2.23% GHG GreenTree Hospitality Group Ltd. American depositary shares each representing one Class A 14.49 35,933 14.315 14.845
▼ -1.36% GEF Greif Inc. Class A 38.185 102,809 37.875 38.575
▼ -1.33% GEF.B Greif Inc. Corporation Class B 46.05 0 46.05 46.05
▼ -3.15% GPI Group 1 Automotive Inc. 69.89 137,766 69.285 71.15
▼ -1.81% TV Grupo Televisa S.A. 10.555 1,094,680 10.485 10.735
▼ -2.34% GES Guess? Inc. 16.68 1,101,270 16.43 16.90
▼ -1.30% HBI Hanesbrands Inc. 18.645 3,434,058 18.625 18.935
▼ -3.01% HOG Harley-Davidson Inc. 39.66 2,858,604 39.565 40.69
▼ -0.87% HAS Hasbro Inc. 88.01 930,297 87.94 89.245
▼ -2.48% HVT Haverty Furniture Companies Inc. 23.59 125,633 23.43 24.28
▼ -5.88% HIBB Hibbett Sports Inc. 19.305 891,872 18.96 20.44
▲ 0.87% HGV Hilton Grand Vacations Inc. 32.955 421,028 32.52 32.965
▲ 0.75% HLT Hilton Worldwide Holdings Inc. 87.885 1,751,736 86.415 88.035
▼ -0.42% HD Home Depot Inc. (The) 204.80 2,331,689 204.11 206.21
▼ -1.85% HMC Honda Motor Company Ltd. 28.345 336,319 28.28 28.395
▲ 0.96% HOFT Hooker Furniture Corporation 28.31 111,370 27.88 28.31
▲ 0.37% HZN Horizon Global Corporation 2.73 67,497 2.61 2.76
▼ -1.69% HOV Hovnanian Enterprises Inc. Class A 15.11 69,905 15.03 15.175
▼ -1.09% HRB H&R Block Inc. 26.705 1,129,750 26.69 26.99
▲ 2.18% HTHT Huazhu Group Limited 43.355 1,096,866 41.74 43.405
▼ -0.32% HUD Hudson Ltd. Class A 15.48 129,787 15.315 15.51
▼ -2.40% HUYA HUYA Inc. American depositary shares each representing one Class A 22.39 2,938,702 22.35 23.03
▲ 0.28% H Hyatt Hotels Corporation Class A 76.24 268,992 75.77 76.25
▲ 2.45% ICLK iClick Interactive Asia Group Limited 3.975 39,002 3.88 4.02
▲ 23.81% ICON Iconix Brand Group Inc. 2.34 3,039,149 1.90 2.46
▼ -0.95% IMAX Imax Corporation 25.09 448,388 24.735 25.24
▼ -1.04% INWK InnerWorkings Inc. 3.315 67,834 3.30 3.39
▲ 0.98% INSE Inspired Entertainment Inc. 7.19 4,304 7.11 7.19
▼ -0.06% IHG Intercontinental Hotels Group American Depositary Shares (Each representing one) 65.10 29,369 65.035 65.165
▼ -1.59% TILE Interface Inc. 16.66 171,001 16.56 16.88
▼ -0.89% IGT International Game Technology 13.955 617,554 13.85 14.03
▼ -0.50% IP International Paper Company 44.21 2,518,451 44.045 45.63
▲ 0.28% ISCA International Speedway Corporation 43.28 73,390 42.98 43.335
▼ -0.88% IPG Interpublic Group of Companies Inc. (The) 22.45 2,382,030 22.355 22.57
▼ -2.17% INUV Inuvo Inc. 1.35 128,205 1.35 1.35
▼ -0.65% JACK Jack In The Box Inc. 77.495 225,680 77.10 77.84
▲ 1.97% JCP J.C. Penney Company Inc. Holding Company 1.295 7,188,497 1.265 1.32
▼ -1.25% JD JD.com Inc. 29.635 11,117,227 29.11 29.735
▲ 0.10% JILL J. Jill Inc. 5.045 965,159 4.935 5.18
▼ -0.94% JOUT Johnson Outdoors Inc. 71.74 29,399 71.40 71.90
▲ 1.49% JMEI Jumei International Holding Limited American Depositary Shares each representing one Class A 2.72 553,025 2.615 2.75
▼ -0.37% KNDI Kandi Technologies Group Inc. 5.41 235,313 5.32 5.43
▼ -1.10% KAR KAR Auction Services Inc 55.89 1,197,415 55.85 56.415
▼ -2.80% KBH KB Home 25.195 1,468,792 25.185 25.67
▼ -1.36% KIRK Kirkland's Inc. 5.79 491,626 5.65 5.84
▼ -4.19% KSS Kohl's Corporation 67.425 5,066,409 67.03 69.56
▲ 1.46% LE Lands' End Inc. 18.73 125,793 18.55 18.995
▼ -2.02% LVS Las Vegas Sands Corp. 66.84 4,744,301 66.565 67.835
▼ -2.65% LZB La-Z-Boy Incorporated 33.02 236,372 32.82 33.765
▼ -3.19% LB L Brands Inc. 24.86 4,463,453 24.74 25.86
▼ -2.45% LCII LCI Industries 90.86 96,993 90.53 93.12
▼ -1.80% LEA Lear Corporation 154.99 403,868 154.91 158.005
▲ 1.14% LEE Lee Enterprises Incorporated 3.095 73,299 3.09 3.10
▼ -1.83% LEGH Legacy Housing Corporation 11.80 54,140 11.315 11.80
▼ -0.97% LEG Leggett & Platt Incorporated 42.85 555,276 42.70 43.19
▼ -1.55% LEN Lennar Corporation Class A 52.09 2,011,415 51.885 52.81
▼ -1.18% LEN.B Lennar Corporation Class B 41.405 38,491 41.405 41.60
▲ 0.22% LEVB Level Brands Inc. 4.59 33,113 4.59 4.69
▼ -3.95% LEVI Levi Strauss & Co Class A 22.85 1,635,579 22.82 23.83
▼ -2.16% LGIH LGI Homes Inc. 68.07 164,803 67.80 69.69
▲ 1.51% LBY Libbey Inc. 2.69 297,619 2.65 2.71
▼ -0.79% FWONA Liberty Media Corporation Series A 36.49 45,867 36.44 36.58
▲ 0.07% BATRA Liberty Media Corporation Series A Liberty Braves Common Stock 28.67 21,201 28.44 28.67
▼ -0.37% FWONK Liberty Media Corporation Series C 37.51 216,777 37.05 37.66
▼ -0.84% BATRK Liberty Media Corporation Series C Liberty Braves Common Stock 28.21 49,606 28.21 28.565
▲ 0.05% LCUT Lifetime Brands Inc. 9.495 12,594 9.49 9.495
0.00% LITB LightInTheBox Holding Co. Ltd. American Depositary Shares each representing 2 1.60 11,627 1.60 1.60
▼ -0.62% LQDT Liquidity Services Inc. 6.44 133,053 6.39 6.65
▲ 2.59% YVR Liquid Media Group Ltd. 3.57 4,781 3.57 3.57
▼ -3.01% LAD Lithia Motors Inc. 95.89 155,579 95.725 98.98
▲ 0.17% LYV Live Nation Entertainment Inc. 65.46 688,621 64.88 65.71
▼ -7.00% LIVX LiveXLive Media Inc. 4.65 29,617 4.645 4.895
▼ -0.55% LKQ LKQ Corporation 30.61 2,205,695 30.23 30.62
▼ -0.29% LOW Lowe's Companies Inc. 113.415 4,647,719 113.30 115.285
▼ -0.17% LULU lululemon athletica inc. 173.01 1,254,047 172.23 173.57
▲ 0.57% LL Lumber Liquidators Holdings Inc 12.30 1,844,694 12.16 12.49
▼ -1.66% LDL Lydall Inc. 25.165 85,745 24.86 25.60
▼ -2.73% WLH Lyon William Homes (Class A) 16.185 652,981 16.04 16.50
▼ -2.97% M Macy's Inc 24.335 10,062,877 24.145 25.085
▼ -0.83% MGA Magna International Inc. 56.17 1,185,653 56.055 56.90
▼ -0.35% MMYT MakeMyTrip Limited 25.91 232,263 25.20 26.15
▲ 0.56% MBUU Malibu Boats Inc. 40.97 92,548 40.56 41.045
▼ -1.08% MANU Manchester United Ltd. Class A 19.685 40,486 19.685 20.14
▼ -3.59% MCHX Marchex Inc. 4.84 102,464 4.81 4.97
▼ -1.71% MCS Marcus Corporation (The) 39.04 96,031 38.96 39.75
▼ -2.97% HZO MarineMax Inc. (FL) 18.93 268,669 18.70 19.43
▼ -0.22% MPX Marine Products Corporation 13.83 14,783 13.81 13.845
▲ 1.06% MAR Marriott International 135.84 1,174,900 133.45 136.14
▲ 1.38% VAC Marriot Vacations Worldwide Corporation 106.015 220,869 104.92 106.21
▼ -5.72% MAT Mattel Inc. 11.775 10,470,669 11.755 12.375
▼ -0.48% MCFT MCBC Holdings Inc. 23.775 80,283 23.60 23.83
▼ -2.62% MNI McClatchy Company (The) 3.34 0 3.34 3.34
▼ -0.50% MCD McDonald's Corporation 193.93 1,628,210 193.49 194.67
▼ -2.70% MDC M.D.C. Holdings Inc. 30.495 191,445 30.43 31.195
▼ -3.11% MDCA MDC Partners Inc. 2.025 212,037 2.02 2.075
▲ 2.52% MED MEDIFAST INC 147.40 285,959 144.825 147.40
▼ -0.72% MLCO Melco Resorts & Entertainment Limited 25.605 2,990,061 25.18 25.685
▼ -0.24% MELI MercadoLibre Inc. 490.83 429,806 488.01 494.79
▼ -1.50% MDP Meredith Corporation 58.34 272,044 58.12 59.145
▼ -1.90% MTH Meritage Homes Corporation 48.44 298,227 48.28 49.57
▼ -0.26% MTOR Meritor Inc. 24.895 434,496 24.68 25.005
▼ -1.14% MGM MGM Resorts International 27.205 3,223,231 27.105 27.295
▼ -2.60% MHO M/I Homes Inc. 27.875 136,761 27.78 28.30
▼ -0.44% MLR Miller Industries Inc. 34.23 19,466 34.195 34.455
▼ -2.73% MOD Modine Manufacturing Company 16.01 101,691 15.90 16.385
▼ -0.32% MHK Mohawk Industries Inc. 131.35 629,969 130.99 132.15
▲ 4.84% MKGI Monaker Group Inc. 2.60 44,843 2.51 2.60
▼ -1.84% MCRI Monarch Casino & Resort Inc. 44.635 30,948 44.635 45.70
▼ -2.97% MNRO Monro Inc. 78.93 327,625 77.98 81.84
▼ -0.78% MPAA Motorcar Parts of America Inc. 20.48 47,529 20.41 20.705
▲ 1.28% MOV Movado Group Inc. 33.18 178,472 32.81 33.18
▼ -1.38% MSGN MSG Networks Inc. 22.84 445,513 22.60 23.20
▼ -0.36% MUSA Murphy USA Inc. 81.39 278,436 80.875 81.95
▼ -1.52% MYE Myers Industries Inc. 18.10 27,494 18.01 18.42
▼ -2.99% NCMI National CineMedia Inc. 7.305 235,889 7.285 7.475
▲ 0.56% EYE National Vision Holdings Inc. 28.54 2,668,450 28.01 29.02
▼ -1.29% NLS Nautilus Inc. 5.37 271,605 5.26 5.39
▲ 4.74% NFLX Netflix Inc. 377.43 11,514,746 359.45 377.67
0.00% NETS Netshoes (Cayman) Limited 2.16 1,328 2.15 2.17
▼ -0.20% UWN Nevada Gold & Casinos Inc. 2.475 18,711 2.475 2.475
▼ -0.05% NEWM New Media Investment Group Inc. 10.695 668,629 10.455 10.70
▼ -0.83% NWS News Corporation 12.525 247,510 12.505 12.59
▼ -0.64% NWSA News Corporation 12.44 1,823,413 12.405 12.50
▼ -2.11% NYT New York Times Company (The) 32.93 1,765,983 32.82 33.69
▼ -1.33% NXST Nexstar Media Group Inc. 113.77 515,800 113.70 115.76
▼ -2.08% NKE Nike Inc. 87.345 4,735,111 87.33 88.43
▼ -0.31% NIO NIO Inc. American depositary shares each representing one Class A 4.775 12,386,599 4.625 4.785
▼ -1.29% NIU Niu Technologies 9.18 534,731 8.94 10.26
▼ -0.51% NDLS Noodles & Company 6.815 270,765 6.72 6.86
▼ -3.86% JWN Nordstrom Inc. 42.165 2,862,197 42.015 43.69
▼ -0.54% NCLH Norwegian Cruise Line Holdings Ltd. 56.61 955,383 56.225 56.77
▲ 5.91% NVR NVR Inc. 3,266.49 47,314 3,092.585 3,282.70
▼ -4.27% ODP Office Depot Inc. 2.355 5,587,264 2.32 2.45
▼ -0.60% OMC Omnicom Group Inc. 81.805 2,297,317 81.47 82.465
▼ -1.55% ORLY O'Reilly Automotive Inc. 393.255 575,796 392.06 398.44
▼ -7.34% OSTK Overstock.com Inc. 13.88 2,140,209 13.82 14.46
▲ 1.72% OI Owens-Illinois Inc. 19.265 760,092 18.94 19.315
▼ -1.60% OXM Oxford Industries Inc. 79.775 80,888 79.19 80.62
▲ 1.24% PKG Packaging Corporation of America 97.61 861,896 96.57 98.52
▼ -0.01% PZZA Papa John's International Inc. 49.255 516,919 48.77 49.72
0.00% FRSH Papa Murphy's Holdings Inc. 6.44 127,837 6.435 6.44
▼ -5.71% PRTY Party City Holdco Inc. 7.685 1,671,875 7.615 8.09
▼ -1.22% PATK Patrick Industries Inc. 54.46 202,167 54.34 55.44
▼ -0.41% PSO Pearson Plc 10.915 121,602 10.91 10.925
▲ 0.26% PENN Penn National Gaming Inc. 21.275 1,718,444 21.07 21.405
▼ -2.70% PAG Penske Automotive Group Inc. 44.65 318,561 44.56 45.51
▼ -5.00% PIR Pier 1 Imports Inc. 0.456 4,003,189 0.4505 0.5004
▲ 1.89% PDD Pinduoduo Inc. 23.995 4,211,248 23.29 24.10
▲ 0.38% PLNT Planet Fitness Inc. 73.69 730,787 73.025 73.83
▲ 0.91% AGS PlayAGS Inc. 25.63 212,813 25.27 25.70
▲ 1.25% PLYA Playa Hotels & Resorts N.V. 8.11 145,862 8.05 8.24
▲ 0.14% PII Polaris Industries Inc. 98.925 686,692 97.88 99.40
▲ 0.14% POOL Pool Corporation 178.14 374,900 176.23 179.28
▼ -0.56% PHM PulteGroup Inc. 30.22 4,512,369 30.155 30.68
▲ 2.94% PRPL Purple Innovation Inc. 5.25 0 5.25 5.25
▼ -0.98% PVH PVH Corp. 130.91 781,559 130.52 132.35
▼ -2.53% QUOT Quotient Technology Inc. 9.26 279,155 9.145 9.425
▼ -1.28% QRTEA Qurate Retail Inc. Series A Common Stock 16.565 1,882,965 16.47 16.73
▼ -0.24% RL Ralph Lauren Corporation 130.79 678,776 130.36 132.17
▼ -2.43% RICK RCI Hospitality Holdings Inc. 22.84 34,985 22.61 22.865
▼ -3.42% RDI Reading International Inc 15.26 22,947 15.21 15.63
▲ 1.03% RLH Red Lions Hotels Corporation 8.325 67,291 8.30 8.51
▼ -1.26% RRGB Red Robin Gourmet Burgers Inc. 29.475 105,607 29.42 30.015
▼ -1.12% RRR Red Rock Resorts Inc. 27.49 209,584 27.385 27.66
▼ -5.87% RBZ Reebonz Holding Limited 5.13 800,000 5.13 5.84
▼ -2.41% RGS Regis Corporation 19.265 238,205 19.06 19.56
▼ -0.43% RELX RELX PLC PLC American Depositary Shares (Each representing One) 22.075 137,413 22.02 22.11
▼ -2.71% QSR Restaurant Brands International Inc. 65.925 4,294,245 65.24 67.61
▼ -0.45% REVG REV Group Inc. 12.135 112,772 12.00 12.27
▼ -3.79% RH RH 103.345 1,757,487 102.65 106.68
▼ -3.59% RCKY Rocky Brands Inc. 24.16 27,737 24.15 24.74
▼ -2.23% ROST Ross Stores Inc. 97.77 1,552,353 97.27 99.885
▼ -0.45% RCL Royal Caribbean Cruises Ltd. 120.44 1,248,584 119.80 120.71
▼ -1.09% RTW RTW Retailwinds Inc. 2.275 73,826 2.25 2.275
▲ 1.11% RMBL RumbleOn Inc. 4.565 66,489 4.565 4.565
▼ -1.27% RUSHA Rush Enterprises Inc. Class A Common Stock 43.66 132,467 43.51 44.31
▼ -1.64% RUSHB Rush Enterprises Inc. Class B Common Stock 43.505 0 43.505 43.505
▲ 0.51% RUTH Ruth's Hospitality Group Inc. 25.44 104,798 25.16 25.49
▼ -1.71% SALM Salem Media Group Inc. 2.015 45,444 2.015 2.015
▼ -4.35% SBH Sally Beauty Holdings Inc. (Name to be changed from Holdings Inc.) 17.81 1,558,875 17.695 18.50
▼ -0.16% SCHL Scholastic Corporation 39.855 101,102 39.72 40.08
▲ 0.42% SGMS Scientific Games Corp 22.775 791,970 22.455 23.205
▲ 0.01% SEE Sealed Air Corporation 45.715 910,132 45.17 45.715
0.00% SHOS Sears Hometown and Outlet Stores Inc. 2.29 21,645 2.29 2.30
▲ 3.53% SEAS SeaWorld Entertainment Inc. 24.205 1,146,770 23.235 24.31
0.00% SECO Secoo Holding Limited 10.02 46,595 9.965 10.03
▼ -1.25% SIC Select Interior Concepts Inc. 11.85 16,195 11.85 12.095
▲ 10.31% SQBG Sequential Brands Group Inc. 1.07 171,674 1.04 1.07
▼ -0.07% SCI Service Corporation International 41.28 952,939 41.14 41.55
▼ -0.33% SHAK Shake Shack Inc. Class A 59.62 222,693 59.25 60.19
▼ -0.51% SHSP SharpSpring Inc. 19.39 48,068 19.275 19.755
▼ -0.86% SHLO Shiloh Industries Inc. 5.76 37,037 5.74 5.88
▼ -2.32% SCVL Shoe Carnival Inc. 34.94 380,729 34.69 35.41
▼ -4.18% SFLY Shutterfly Inc. 38.32 645,334 38.19 39.86
▼ -2.31% SIG Signet Jewelers Limited 22.185 2,351,492 21.97 22.815
0.00% SLGN Silgan Holdings Inc. 30.00 397,952 29.88 30.16
▼ -2.30% SBGI Sinclair Broadcast Group Inc. 43.485 586,961 43.38 44.72
▲ 1.24% SIRI Sirius XM Holdings Inc. 6.115 26,386,307 6.02 6.135
▲ 1.85% SIX Six Flags Entertainment Corporation 51.585 1,392,745 50.37 51.89
▼ -5.70% SKX Skechers U.S.A. Inc. 29.80 5,500,312 29.44 31.40
▼ -1.73% SKY Skyline Champion Corporation 19.84 254,740 19.58 20.075
▼ -6.66% SNBR Sleep Number Corporation 36.55 2,660,026 36.105 40.01
▲ 0.53% SRAX Social Reality Inc. 4.775 133,533 4.775 4.88
▼ -3.70% SAH Sonic Automotive Inc. 15.09 192,778 15.075 15.55
▼ -0.36% SON Sonoco Products Company 60.29 578,538 59.67 60.67
▲ 4.36% SORL SORL Auto Parts Inc. 3.35 75,758 3.27 3.37
▼ -0.70% BID Sotheby's 43.67 261,170 43.61 43.97
▼ -1.91% SPB Spectrum Brands Holdings Inc. 60.745 361,638 60.69 62.55
▼ -1.45% TRK Speedway Motorsports Inc. 13.55 21,425 13.55 13.66
▼ -3.37% SPWH Sportsman's Warehouse Holdings Inc. 4.725 262,139 4.655 4.885
▼ -0.87% SBUX Starbucks Corporation 75.40 4,793,427 75.23 76.05
▲ 4.58% SMRT Stein Mart Inc. 1.00 131,101 0.94 1.00
▼ -2.80% SHOO Steven Madden Ltd. 32.58 361,561 32.575 33.305
▲ 1.80% SFIX Stitch Fix Inc. 24.84 1,431,748 24.39 25.16
▼ -0.25% STON StoneMor Partners L.P. Rep Limited Partnership Interests 3.99 5,622 3.92 3.99
▼ -0.19% SRI Stoneridge Inc. 31.95 105,573 31.67 31.95
▼ -0.61% SGC Superior Group of Companies Inc. 17.92 10,870 17.89 17.92
▼ -2.68% SUP Superior Industries International Inc. (DE) 5.985 325,554 5.92 6.27
▼ -0.96% SYPR Sypris Solutions Inc. 1.03 44,837 1.03 1.03
▼ -2.53% SYX Systemax Inc. 22.135 25,729 22.135 22.36
▼ -7.47% TLRD Tailored Brands Inc. 7.615 4,237,315 7.41 8.265
▼ -5.76% TPR Tapestry Inc. 30.675 5,642,899 30.57 32.265
▼ -2.11% TTM Tata Motors Ltd Limited 16.74 909,599 16.675 16.95
▼ -2.51% TMHC Taylor Morrison Home Corporation Class A 19.07 798,732 19.02 19.50
▼ -2.68% TGNA TEGNA Inc 15.785 1,520,159 15.685 16.21
▼ -1.29% TPX Tempur Sealy International Inc. 60.46 514,357 60.145 61.25
▼ -2.30% TEN Tenneco Inc. 24.62 613,152 24.575 25.19
▼ -3.83% TSLA Tesla Inc. 262.80 11,790,100 262.69 269.42
▲ 0.68% TXRH Texas Roadhouse Inc. 60.255 695,981 59.52 60.275
▲ 1.33% CAKE The Cheesecake Factory Incorporated 47.655 664,654 47.00 47.725
▲ 1.42% DXYN The Dixie Group Inc. 0.8012 6,738 0.8012 0.8022
▼ -0.85% GT The Goodyear Tire & Rubber Company 20.335 1,676,415 20.28 20.515
▼ -0.88% HABT The Habit Restaurants Inc. 10.17 242,472 10.04 10.195
▼ -5.56% LOVE The Lovesac Company 27.86 116,745 27.72 29.26
▼ -1.49% MSG The Madison Square Garden Company Class A (New) 303.60 101,681 301.28 307.955
▼ -3.91% MIK The Michaels Companies Inc. 12.405 1,437,513 12.38 12.815
▼ -4.26% NWHM The New Home Company Inc. 5.17 47,418 5.17 5.17
▲ 0.48% STKS The ONE Group Hospitality Inc. 3.135 65,963 3.135 3.135
▼ -1.52% TSG The Stars Group Inc. 19.085 661,165 19.06 19.44
▼ -0.57% DIS The Walt Disney Company 131.70 10,097,523 131.05 132.16
▼ -1.61% THO Thor Industries Inc. 68.41 911,118 68.02 69.40
▼ -1.33% TIF Tiffany & Co. 105.69 743,259 105.31 106.915
▼ -5.54% TTS Tile Shop Hldgs Inc. 5.29 230,239 5.25 5.51
▼ -2.29% TLYS Tilly's Inc. 11.10 303,483 10.94 11.18
▼ -1.33% TJX TJX Companies Inc. (The) 54.385 3,699,848 54.315 55.07
▼ -2.58% TOL Toll Brothers Inc. 38.21 934,473 38.18 39.215
▼ -2.65% TOWR Tower International Inc. 24.045 100,975 23.755 24.27
▼ -3.33% CLUB Town Sports International Holdings Inc. 4.06 199,253 4.00 4.21
▼ -3.04% TSQ Townsquare Media Inc. Class A 5.75 18,205 5.73 5.75
▼ -0.82% TM Toyota Motor Corporation 124.135 160,087 124.07 124.58
▼ -1.39% TSCO Tractor Supply Company 101.66 874,749 101.305 103.18
▼ -1.95% TA TravelCenters of America LLC 4.02 109,838 4.01 4.13
▼ -0.03% TVPT Travelport Worldwide Limited 15.705 2,988,412 15.70 15.705
▲ 0.01% TRCO Tribune Media Company Class A 46.185 493,567 46.16 46.19
▲ 0.68% TPCO Tribune Publishing Company 11.83 98,230 11.68 11.83
▼ -1.14% TSE Trinseo S.A. 47.49 141,222 47.19 48.05
▲ 0.27% TRIP TripAdvisor Inc. 51.86 841,807 51.09 52.09
▼ -2.04% TPH TRI Pointe Group Inc. 13.94 1,541,432 13.90 14.21
▼ -2.07% TRVG trivago N.V. 4.025 296,138 3.99 4.09
▼ -2.45% TOUR Tuniu Corporation 4.77 18,349 4.77 4.82
▼ -2.58% TUP Tupperware Brands Corporation 25.70 544,676 25.70 26.13
▼ -1.87% FOXA Twenty-First Century Fox Inc. 37.72 7,307,590 37.625 38.41
▼ -1.71% FOX Twenty-First Century Fox Inc. 37.27 1,653,269 37.14 37.72
▼ -0.84% UFPT UFP Technologies Inc. 36.50 10,576 36.025 36.50
▼ -0.97% ULTA Ulta Beauty Inc. 347.48 522,659 344.57 351.47
▼ -0.95% UAA Under Armour Inc. Class A 21.95 2,179,207 21.825 22.17
▼ -0.99% UA Under Armour Inc. Class C 19.545 1,414,952 19.455 19.755
▼ -3.78% UFI Unifi Inc. 19.10 156,410 19.01 19.465
▼ -1.72% UNF Unifirst Corporation 153.12 64,634 152.81 156.63
▼ -0.60% UQM UQM Technologies Inc 1.66 7,226 1.66 1.66
▼ -6.03% URBN Urban Outfitters Inc. 29.065 4,007,420 28.87 30.92
▲ 0.99% MTN Vail Resorts Inc. 211.535 246,656 209.41 211.535
▼ -0.31% VNE Veoneer Inc. 29.16 197,100 28.97 29.345
▼ -2.30% VRA Vera Bradley Inc. 11.245 168,559 11.24 11.545
▼ -0.73% VFC V.F. Corporation 94.85 1,686,518 94.575 95.89
▼ -3.89% VIAB Viacom Inc. 29.005 5,133,151 28.86 30.16
▼ -2.14% VIPS Vipshop Holdings Limited American Depositary Shares each representing two 7.76 2,885,093 7.64 7.815
▼ -3.91% VSTO Vista Outdoor Inc. 8.36 434,008 8.31 8.73
▼ -1.97% VC Visteon Corporation 80.82 225,398 80.41 83.76
▼ -2.44% VSI Vitamin Shoppe Inc 6.41 308,428 6.37 6.52
▲ 0.67% VOXX VOXX International Corporation 4.54 0 4.54 4.54
▲ 0.19% WBC Wabco Holdings Inc. 133.25 399,493 133.06 133.43
▼ -0.45% WTRH Waitr Holdings Inc. 10.95 474,496 10.65 11.025
▲ 1.85% W Wayfair Inc. Class A 147.90 1,047,003 143.75 148.46
▼ -1.16% WEN Wendy's Company (The) 18.68 2,320,042 18.62 18.85
▼ -2.01% WPRT Westport Fuel Systems Inc 1.705 306,522 1.70 1.75
▲ 0.85% WRK Westrock Company 35.79 2,108,032 35.59 36.74
▼ -0.15% WEYS Weyco Group Inc. 33.85 9,687 33.495 33.85
▲ 0.24% WHR Whirlpool Corporation 139.40 1,296,579 138.925 141.08
▼ -1.59% WSM Williams-Sonoma Inc. (DE) 56.40 1,118,018 55.98 57.255
▼ -1.19% WING Wingstop Inc. 77.03 334,015 76.30 78.39
▼ -1.90% WGO Winnebago Industries Inc. 36.15 300,735 36.02 36.77
▼ -2.49% WWW Wolverine World Wide Inc. 35.61 192,415 35.60 36.40
▼ -0.58% WWE World Wrestling Entertainment Inc. Class A 96.15 819,816 94.775 96.395
▼ -0.88% WPP WPP plc American Depositary Shares 59.86 118,869 59.67 60.37
▲ 0.33% WYND Wyndham Destinations Inc. Common Stock 42.88 834,403 42.725 43.50
▼ -0.11% WH Wyndham Hotels & Resorts Inc. 53.70 183,418 53.70 53.99
▼ -1.69% WYNN Wynn Resorts Limited 140.03 1,492,264 138.71 141.79
▲ 3.48% YTRA Yatra Online Inc. 4.615 71,664 4.51 4.63
▼ -4.95% YETI YETI Holdings Inc. 30.92 1,787,661 30.46 31.37
▼ -0.14% YUM Yum! Brands Inc. 103.18 778,479 102.95 103.34
▼ -1.90% YUMC Yum China Holdings Inc. 44.38 1,182,035 44.22 45.10
▼ -1.77% ZAGG ZAGG Inc 8.595 170,103 8.55 8.65