Consumer Cyclical Stocks

Change% Company Price Volume Low High
▼ -1.97% FLWS 1-800-FLOWERS.COM, Inc 12.97 197,959 12.94 13.26
▲ 2.19% WBAI 500.com Limited 9.35 14,056 9.16 9.35
▲ 2.16% ANF Abercrombie & Fitch Co 17.745 1,429,963 17.32 17.825
▲ 0.92% GOLF Acushnet Holdings Corp 31.255 80,278 31.15 31.29
▼ -1.44% ADNT Adient plc 23.35 674,115 23.11 23.69
▲ 3.24% AAP Advance Auto Parts, Inc 156.475 1,225,941 152.655 157.34
▼ -1.40% WMS Advanced Drainage Systems, Inc 37.46 171,902 37.37 38.15
▼ -1.36% AHC A.H. Belo Corporation 2.91 14,141 2.91 2.91
▼ -0.81% AIN Albany International Corp 81.31 102,821 81.29 82.43
▲ 0.68% BABA Alibaba Group Holding Limited 200.09 10,610,853 199.26 202.44
▲ 0.27% ALSN Allison Transmission Holdings, Inc 48.09 659,081 47.715 48.58
▼ -0.72% AMZN Amazon.com, Inc 1,736.98 2,086,482 1,735.00 1,750.28
▼ -1.28% AMC AMC Entertainment Holdings, Inc 8.125 2,105,479 8.09 8.41
▼ -6.18% AMCX AMC Networks Inc 35.67 838,969 35.67 38.005
▼ -0.91% AMCR Amcor plc 10.335 3,196,115 10.265 10.40
▼ -0.25% AXL American Axle & Manufacturing Holdings, Inc 9.995 846,487 9.70 10.085
▼ -1.11% AEO American Eagle Outfitters, Inc 15.17 7,671,676 15.09 15.365
▲ 0.46% AMWD American Woodmark Corporation 104.82 55,919 104.25 105.355
▼ -2.06% CRMT America's Car-Mart, Inc 103.95 70,274 103.545 105.62
▼ -0.73% ATR AptarGroup, Inc 111.81 165,751 111.415 112.28
▼ -0.48% APTV Aptiv PLC 92.51 575,658 92.275 93.21
▲ 0.72% ARMK Aramark 42.585 724,882 41.885 42.65
▼ -3.07% FUV Arcimoto, Inc 1.58 275,306 1.54 1.58
▼ -1.16% ARCO Arcos Dorados Holdings Inc 7.235 237,210 7.19 7.365
▼ -0.84% ARD Ardagh Group S.A 18.79 82,390 18.61 18.925
▼ -0.01% ABG Asbury Automotive Group, Inc 110.09 101,990 109.52 110.71
▼ -0.65% ASNA Ascena Retail Group, Inc 0.4401 16,393,013 0.4378 0.61
▼ -6.71% HOME At Home Group Inc 5.905 3,585,814 5.865 6.53
▲ 0.31% ALV Autoliv, Inc 82.125 155,584 81.35 82.445
▲ 0.59% AN AutoNation, Inc 50.98 195,772 50.65 50.99
▲ 6.99% AZO AutoZone, Inc 1,250.75 528,674 1,225.23 1,273.47
▲ 2.14% BTN Ballantyne Strong, Inc 2.87 6,168 2.87 2.87
▼ -0.42% BLL Ball Corporation 63.86 1,195,507 63.48 64.265
▲ 2.84% BZUN Baozun Inc 35.255 1,006,348 34.255 35.265
▲ 0.23% BNED Barnes & Noble Education, Inc 4.35 342,565 4.29 4.47
▲ 0.40% BSET Bassett Furniture Industries, Incorporated 15.21 38,391 14.96 15.21
▲ 0.24% BBQ BBQ Holdings, Inc 4.21 0 4.21 4.21
▲ 0.29% BZH Beazer Homes USA, Inc 15.745 147,280 15.55 15.88
▲ 0.68% BBBY Bed Bath & Beyond Inc 15.515 5,159,789 15.14 15.62
▼ -1.30% BERY Berry Global Group, Inc 46.585 1,024,982 46.47 46.97
▲ 0.39% BBY Best Buy Co., Inc 82.895 1,658,013 82.285 83.33
▲ 9.07% BGFV Big 5 Sporting Goods Corporation 3.065 419,638 2.885 3.09
▼ -0.44% BH Biglari Holdings Inc 110.42 3,936 110.11 111.24
▲ 1.11% BITA Bitauto Holdings Limited 15.025 284,384 14.75 15.045
▼ -0.51% BJRI BJ's Restaurants, Inc 36.85 229,580 36.47 37.24
▼ -0.74% BJ BJ's Wholesale Club Holdings, Inc 23.355 607,596 23.16 23.45
▼ -1.63% BLNK Blink Charging Co 2.115 193,727 2.115 2.18
▲ 0.64% BLMN Bloomin' Brands, Inc 22.01 770,986 21.525 22.035
▲ 2.28% APRN Blue Apron Holdings, Inc 6.955 88,992 6.92 6.965
▼ -1.16% BLBD Blue Bird Corporation 20.015 65,947 19.93 20.035
▲ 1.09% BXG Bluegreen Vacations Corporation 10.16 15,586 9.96 10.26
▼ -0.07% BKNG Booking Holdings Inc 1,904.51 199,974 1,904.51 1,926.85
▼ -0.38% BOOT Boot Barn Holdings, Inc 41.56 428,056 40.86 41.63
▲ 0.18% BWA BorgWarner Inc 43.43 759,729 43.07 43.55
▲ 0.21% BYD Boyd Gaming Corporation 29.06 865,963 28.995 29.195
▲ 0.59% BFAM Bright Horizons Family Solutions Inc 150.73 135,428 150.145 151.43
▼ -3.35% EAT Brinker International, Inc 41.22 618,397 41.10 42.18
▼ -1.01% DOOO BRP Inc 48.10 83,852 47.94 48.10
▲ 0.15% BC Brunswick Corporation 59.31 500,828 58.28 59.46
▼ -3.81% BBW Build-A-Bear Workshop, Inc 2.78 793,570 2.78 2.855
▲ 0.35% CZR Caesars Entertainment Corporation 13.015 4,623,183 12.94 13.02
▼ -0.76% CAL Caleres, Inc 22.985 258,007 22.57 23.065
▲ 0.40% ELY Callaway Golf Company 21.215 410,331 21.02 21.26
▲ 2.48% CWH Camping World Holdings, Inc 13.22 597,072 12.60 13.315
▲ 0.25% GOOS Canada Goose Holdings Inc 38.825 1,809,803 38.385 39.76
▼ -1.71% CPRI Capri Holdings Limited 37.83 1,197,744 37.775 38.60
▲ 0.15% KMX CarMax, Inc 96.835 791,031 96.385 97.265
▼ -0.40% CCL Carnival Corporation & Plc 45.23 2,829,912 44.885 45.405
▼ -0.72% CUK Carnival Corporation & Plc 42.72 277,973 42.63 42.785
▼ -0.26% CSV Carriage Services, Inc 26.93 87,645 26.615 27.42
▼ -1.18% TAST Carrols Restaurant Group, Inc 7.14 136,459 7.125 7.18
▲ 0.59% CARS Cars.com Inc 12.685 403,493 12.47 12.70
▼ -1.17% CRI Carter's, Inc 101.145 273,360 100.95 102.29
▲ 2.59% CVNA Carvana Co 91.64 954,964 87.425 91.82
▼ -1.01% CVCO Cavco Industries, Inc 200.275 18,421 200.04 200.90
▼ -0.28% FUN Cedar Fair, L.P 54.355 154,772 54.32 54.96
▲ 0.22% CETV Central European Media Enterprises Ltd 4.51 166,466 4.50 4.525
▼ -0.17% CTRC Centric Brands Inc 2.895 179 2.895 2.895
▲ 3.63% CNTY Century Casinos, Inc 8.27 49,496 8.11 8.27
▼ -0.37% CCS Century Communities, Inc 28.555 159,791 28.37 28.68
▲ 6.41% CHWY Chewy, Inc 25.73 8,414,210 23.10 26.06
▲ 9.86% CSSE Chicken Soup for the Soul Entertainment, Inc 8.13 16,237 7.40 8.13
▲ 0.12% CHS Chico's FAS, Inc 4.145 1,477,928 4.045 4.155
▼ -1.79% CAAS China Automotive Systems, Inc 3.83 0 3.83 3.83
▼ -2.16% CXDC China XD Plastics Company Limited 1.81 35,322 1.80 1.815
▼ -1.17% CMG Chipotle Mexican Grill, Inc 817.34 284,315 815.06 826.96
▼ -0.14% CHH Choice Hotels International, Inc 97.28 175,474 97.175 97.545
▲ 0.31% CHDN Churchill Downs Incorporated 131.54 82,480 130.75 131.89
▼ -2.36% CHUY Chuy's Holdings, Inc 27.34 41,495 27.34 27.86
▼ -1.88% CMPR Cimpress N.V 122.505 115,758 122.445 125.14
▼ -0.61% CNK Cinemark Holdings, Inc 34.12 622,638 33.99 34.60
▲ 1.04% CTRN Citi Trends, Inc 21.44 39,352 20.88 21.44
▲ 2.74% CLAR Clarus Corporation 12.75 81,621 12.43 12.77
▼ -1.76% CCO Clear Channel Outdoor Holdings, Inc 2.505 1,518,716 2.47 2.565
▼ -0.03% COLM Columbia Sportswear Company 91.88 307,468 91.51 92.385
▲ 0.50% CVGI Commercial Vehicle Group, Inc 6.995 104,827 6.95 7.01
▼ -0.97% CBD Companhia Brasileira de Distribuicao 20.005 401,634 20.005 20.15
▼ -3.80% SCOR comScore, Inc 4.685 726,314 4.47 4.795
▼ -33.46% CONN Conn's, Inc 13.64 8,777,100 13.46 15.03
▼ -3.66% CPS Cooper-Standard Holdings Inc 27.93 164,173 27.84 29.21
▼ -0.41% CTB Cooper Tire & Rubber Company 29.18 105,098 29.115 29.405
▲ 0.24% CPRT Copart, Inc 88.415 910,184 87.86 88.70
▲ 0.95% CMT Core Molding Technologies, Inc 3.20 3,429 3.20 3.20
▲ 0.63% CBRL Cracker Barrel Old Country Store, Inc 152.36 380,624 150.73 152.45
▼ -2.22% CROX Crocs, Inc 35.465 588,242 35.395 36.415
▼ -0.22% CRWS Crown Crafts, Inc 6.795 12,100 6.795 6.795
▼ -1.54% CCK Crown Holdings, Inc 72.685 1,210,113 72.50 73.58
▲ 0.03% CYRX Cryoport, Inc 14.34 141,511 14.255 14.585
▲ 1.15% CSS CSS Industries, Inc 4.40 19,818 4.375 4.40
▼ -0.70% CMLS Cumulus Media Inc 17.12 151,653 17.08 17.51
▲ 1.28% DJCO Daily Journal Corporation 278.12 2,889 269.695 278.12
▼ -0.32% DAN Dana Incorporated 17.405 410,890 17.105 17.50
▲ 0.38% DRI Darden Restaurants, Inc 118.55 876,343 117.86 118.755
▼ -0.93% PLAY Dave & Buster's Entertainment, Inc 39.865 1,111,390 39.48 40.48
▼ -1.03% DECK Deckers Outdoor Corporation 161.645 232,445 161.585 165.23
▲ 0.66% DLPH Delphi Technologies PLC 13.015 589,405 12.66 13.015
▲ 0.07% DLA Delta Apparel, Inc 28.99 11,881 28.94 29.435
▲ 0.61% TACO Del Taco Restaurants, Inc 7.43 226,518 7.33 7.43
▼ -1.14% DLX Deluxe Corporation 50.22 116,329 50.095 50.51
▼ -1.56% DENN Denny's Corporation 20.515 410,172 20.49 20.84
▼ -16.24% DBI Designer Brands Inc 14.24 15,583,660 13.885 15.42
▼ -0.87% DESP Despegar.com, Corp 12.51 221,172 12.435 12.655
▼ -5.31% DHXM DHX Media Ltd 1.07 98,676 1.07 1.115
▲ 1.45% DKS DICK'S Sporting Goods, Inc 48.28 1,328,358 47.19 48.40
▲ 1.56% DDS Dillard's, Inc 71.325 242,134 69.925 71.47
▲ 1.30% DIN Dine Brands Global, Inc 81.86 225,588 81.27 82.01
▲ 0.61% DISCA Discovery, Inc 32.215 3,111,462 31.91 32.61
▲ 0.08% DISCK Discovery, Inc 29.955 2,264,892 29.755 30.33
0.00% SAUC Diversified Restaurant Holdings, Inc 1.03 78,854 1.03 1.035
▼ -0.53% DLB Dolby Laboratories, Inc 66.635 173,771 66.56 67.47
▼ -0.15% DPZ Domino's Pizza, Inc 285.935 733,534 283.585 287.655
▲ 0.37% DORM Dorman Products, Inc 73.28 130,758 72.70 73.80
▼ -0.90% PLOW Douglas Dynamics, Inc 53.375 51,793 53.375 54.06
▲ 1.56% DVD Dover Motorsports, Inc 1.89 12,707 1.89 1.89
▲ 0.25% DHI D.R. Horton, Inc 55.025 1,918,558 54.41 55.16
▼ -0.14% DS Drive Shack Inc 3.665 160,267 3.655 3.695
▲ 0.99% DLTH Duluth Holdings Inc 10.155 489,638 9.85 10.235
▼ -0.20% DNKN Dunkin' Brands Group, Inc 76.03 285,606 75.71 76.25
▲ 0.42% EBAY eBay Inc 34.715 3,968,473 34.70 35.00
▲ 30.22% EDNT Edison Nation, Inc 1.81 225,649 1.46 1.82
▼ -1.44% EDUC Educational Development Corporation 6.17 8,196 6.17 6.17
▼ -0.35% ERI Eldorado Resorts, Inc 52.735 530,545 52.535 52.97
▲ 11.06% SOLO Electrameccanica Vehicles Corp 2.41 1,508,239 2.25 2.49
▼ -1.91% LOCO El Pollo Loco Holdings, Inc 15.655 393,547 15.555 15.82
▼ -1.51% EFOI Energy Focus, Inc 0.4235 58,807 0.4235 0.4235
▼ -1.51% ETM Entercom Communications Corp 4.905 470,300 4.835 4.955
▲ 2.11% EVC Entravision Communications Corporation 2.665 185,971 2.625 2.70
▼ -1.32% EROS Eros International Plc 3.00 6,457,462 2.95 3.27
▲ 0.46% ESCA Escalade, Incorporated 10.89 9,384 10.89 10.89
▼ -0.57% ETH Ethan Allen Interiors Inc 17.50 139,151 17.48 17.70
▼ -1.80% ETSY Etsy, Inc 40.42 1,731,063 40.11 41.06
▲ 2.75% EVRI Everi Holdings Inc 12.885 1,267,310 12.585 13.02
▲ 3.03% EXPE Expedia Group, Inc 112.10 3,593,343 109.30 113.15
▲ 3.01% EXPR Express, Inc 6.17 2,793,629 5.86 6.235
▼ -0.45% STAY Extended Stay America, Inc 14.265 1,382,327 14.215 14.48
▼ -0.84% FTCH Farfetch Limited 9.43 1,425,122 9.31 9.50
▲ 0.64% RACE Ferrari N.V 164.72 129,001 164.53 165.88
▼ -0.65% FCAU Fiat Chrysler Automobiles N.V 14.415 1,556,814 14.415 14.535
▼ -0.36% FRGI Fiesta Restaurant Group, Inc 9.555 101,355 9.41 9.555
▼ -1.49% FIVE Five Below, Inc 118.75 1,006,116 118.385 120.595
▲ 0.64% FLXS Flexsteel Industries, Inc 19.695 2,730 19.695 19.695
▲ 0.38% FND Floor & Decor Holdings, Inc 47.37 634,916 46.775 47.44
▲ 10.19% FLNT Fluent, Inc 2.325 498,682 2.145 2.39
▼ -1.18% FL Foot Locker, Inc 39.26 1,458,131 39.245 39.83
▲ 0.50% F Ford Motor Company 9.055 25,143,605 8.97 9.10
▲ 0.14% FWONA Formula One Group 42.48 51,279 42.40 42.57
▲ 0.09% FWONK Formula One Group 44.84 367,761 44.51 45.10
▼ -0.37% FBHS Fortune Brands Home & Security, Inc 63.86 611,791 63.765 64.30
▼ -1.77% FOSL Fossil Group, Inc 7.505 835,279 7.38 7.59
▲ 0.19% FOX Fox Corporation 34.855 860,381 34.50 35.135
▲ 0.29% FOXA Fox Corporation 35.725 4,721,379 35.26 36.01
▲ 2.93% FOXF Fox Factory Holding Corp 65.71 108,828 63.76 66.035
▼ -36.06% FRAN Francesca's Holdings Corporation 12.68 1,738,360 11.76 15.01
▲ 0.30% FLL Full House Resorts, Inc 3.35 61,964 3.35 3.365
▼ -3.35% FNKO Funko, Inc 14.71 602,908 14.69 15.185
▲ 0.69% GAIA Gaia, Inc 8.74 30,367 8.74 8.795
▲ 2.45% GME GameStop Corp 6.485 5,816,343 6.12 6.51
▼ -3.68% GCI Gannett Co., Inc 5.885 2,171,052 5.85 6.105
▼ -1.54% GTX Garrett Motion Inc 9.895 1,030,599 9.695 10.065
▼ -0.92% GM General Motors Company 35.055 5,684,438 34.96 35.37
▲ 2.45% GCO Genesco Inc 52.22 467,834 50.77 52.98
▼ -3.67% GNUS Genius Brands International, Inc 0.297 162,284 0.297 0.297
▲ 0.04% GNTX Gentex Corporation 28.11 1,010,827 27.77 28.36
▼ -0.18% THRM Gentherm Incorporated 43.74 64,373 43.70 44.235
▼ -0.18% GPC Genuine Parts Company 103.69 294,275 103.69 104.47
▲ 3.03% GIII G-III Apparel Group, Ltd 29.725 541,546 28.945 29.93
▼ -2.76% GIL Gildan Activewear Inc 28.54 932,900 28.495 29.19
▼ -0.30% GDEN Golden Entertainment, Inc 18.35 109,495 18.30 18.58
0.00% GTIM Good Times Restaurants Inc 1.55 3,215 1.55 1.55
▼ -1.06% GPK Graphic Packaging Holding Company 16.395 1,405,101 16.39 16.53
▼ -1.68% GTN Gray Television, Inc 20.205 360,862 20.085 20.52
▼ -1.13% GHG GreenTree Hospitality Group Ltd 11.39 22,108 11.39 11.46
▲ 1.49% GEF.B Greif, Inc 53.75 17,626 51.98 53.75
▼ -0.97% GEF Greif, Inc 44.09 197,982 43.41 44.11
▲ 0.29% GPI Group 1 Automotive, Inc 103.21 89,336 102.885 103.665
▲ 0.93% TV Grupo Televisa, S.A.B 10.86 1,665,135 10.71 11.095
▲ 0.28% GES Guess', Inc 19.775 682,982 19.42 19.84
▼ -1.74% HBI Hanesbrands Inc 15.005 2,776,696 14.93 15.205
▲ 1.24% HOG Harley-Davidson, Inc 37.175 1,474,376 36.54 37.315
▼ -0.86% HAS Hasbro, Inc 99.83 580,487 99.47 100.61
▼ -1.22% HVT Haverty Furniture Companies, Inc 20.715 71,358 20.715 21.02
▲ 2.14% HIBB Hibbett Sports, Inc 27.69 301,977 26.97 28.00
▼ -0.65% HGV Hilton Grand Vacations Inc 34.455 638,104 34.215 34.71
▼ -0.07% HLT Hilton Worldwide Holdings Inc 104.675 807,196 104.535 105.76
▲ 0.05% HMC Honda Motor Co., Ltd 28.765 330,068 28.69 28.805
▼ -0.58% HOFT Hooker Furniture Corporation 23.91 214,530 23.81 23.99
▲ 2.62% HZN Horizon Global Corporation 3.53 22,822 3.51 3.555
▼ -2.38% HOV Hovnanian Enterprises, Inc 27.675 204,187 27.04 28.61
▲ 0.28% HRB H&R Block, Inc 23.195 3,665,087 23.01 23.53
▲ 1.45% HTHT Huazhu Group Limited 34.38 1,351,349 34.02 35.00
▲ 0.18% HUD Hudson Ltd 14.035 85,599 13.975 14.13
▼ -3.01% HUYA HUYA Inc 17.535 4,663,449 17.515 18.145
▼ -0.31% H Hyatt Hotels Corporation 79.87 191,415 79.80 80.595
▼ -2.97% IAA IAA, Inc 44.585 1,473,490 44.57 46.24
▼ -0.87% ICON Iconix Brand Group, Inc 1.14 141,193 1.14 1.20
▼ -0.41% IHRT iHeartMedia, Inc 14.49 183,325 14.48 14.83
▼ -0.67% IMAX IMAX Corporation 21.475 119,169 21.42 21.68
▼ -1.02% INWK InnerWorkings, Inc 4.83 33,754 4.81 4.86
▼ -0.09% IHG InterContinental Hotels Group PLC 63.095 34,221 63.02 63.17
▼ -2.56% TILE Interface, Inc 16.535 137,108 16.53 16.91
▲ 1.60% IGT International Game Technology PLC 14.255 1,396,605 13.92 14.395
▼ -2.50% IP International Paper Company 46.235 2,464,355 45.91 46.59
▼ -0.10% INUV Inuvo, Inc 0.29 20,757 0.29 0.29
▼ -0.06% JACK Jack in the Box Inc 77.85 248,980 77.48 78.31
▼ -0.55% JAX J. Alexander's Holdings, Inc 9.935 8,634 9.90 9.94
▲ 0.87% JAN JanOne Inc 2.80 0 2.80 2.80
▲ 1.32% JCP J. C. Penney Company, Inc 1.155 2,589,917 1.14 1.16
▼ -0.12% JD JD.com, Inc 33.21 6,715,031 33.165 33.715
▼ -7.89% JILL J.Jill, Inc 1.05 1,575,152 1.05 1.14
▼ -2.98% JOUT Johnson Outdoors Inc 74.84 55,005 74.55 77.03
▼ -0.16% JW.A John Wiley & Sons, Inc 48.43 178,894 48.43 49.44
▼ -3.09% JMEI Jumei International Holding Limited 1.725 123,510 1.725 1.755
▼ -0.72% JMIA Jumia Technologies AG 5.54 1,404,005 5.24 5.62
▲ 1.51% KAR KAR Auction Services, Inc 21.115 2,180,460 20.595 21.21
▲ 0.09% KBH KB Home 34.87 610,339 34.73 35.02
▲ 8.51% KIRK Kirkland's, Inc 1.085 869,181 1.015 1.09
▼ -1.60% KSS Kohl's Corporation 47.93 2,640,373 47.355 47.985
▲ 0.24% KTB Kontoor Brands, Inc 38.29 257,619 37.87 38.60
▲ 0.72% KRUS Kura Sushi USA, Inc 25.27 35,324 24.75 25.50
▲ 1.29% LAKE Lakeland Industries, Inc 10.23 0 10.23 10.23
▲ 0.25% LE Lands' End, Inc 16.01 209,945 15.84 16.24
▼ -0.15% LVS Las Vegas Sands Corp 64.075 2,042,783 63.695 64.63
▼ -1.31% LZB La-Z-Boy Incorporated 31.195 139,155 31.13 31.51
▲ 2.62% LB L Brands, Inc 17.845 8,217,317 17.01 17.86
▲ 3.31% LCII LCI Industries 106.02 117,521 102.72 106.665
▼ -0.40% LEA Lear Corporation 124.895 336,716 123.38 125.175
▼ -1.58% LEE Lee Enterprises, Incorporated 1.87 41,214 1.87 1.905
▼ -1.24% LEGH Legacy Housing Corporation 15.12 16,765 14.75 15.12
▼ -1.49% LEG Leggett & Platt, Incorporated 51.375 682,566 51.31 51.82
▼ -0.57% LEN Lennar Corporation 59.06 1,287,655 58.70 59.45
▼ -0.71% LEN.B Lennar Corporation 46.855 16,640 46.64 47.15
▲ 3.02% LEVI Levi Strauss & Co 17.935 683,261 17.37 17.935
▼ -1.81% LGIH LGI Homes, Inc 73.73 135,652 73.49 74.605
▲ 4.35% LBY Libbey Inc 1.68 50,446 1.65 1.68
▼ -0.46% LCUT Lifetime Brands, Inc 6.55 7,867 6.52 6.55
▲ 12.93% LITB LightInTheBox Holding Co., Ltd 0.9599 2,043,161 0.9027 1.15
▲ 0.75% LIND Lindblad Expeditions Holdings, Inc 15.405 204,988 15.335 15.515
▼ -3.19% LGF.A Lions Gate Entertainment Corp 9.265 1,426,637 9.215 9.57
▼ -3.11% LGF.B Lions Gate Entertainment Corp 8.565 898,734 8.545 8.865
▼ -1.22% LQDT Liquidity Services, Inc 6.50 43,656 6.33 6.54
▲ 4.17% YVR Liquid Media Group Ltd 2.25 82,517 2.25 2.25
▲ 0.50% LAD Lithia Motors, Inc 158.84 97,183 156.935 159.88
▲ 0.67% LYV Live Nation Entertainment, Inc 69.51 470,771 68.98 69.80
▼ -6.56% LIVX LiveXLive Media, Inc 2.42 221,510 2.375 2.72
▼ -0.51% LKQ LKQ Corporation 35.44 1,290,522 35.425 35.86
▼ -1.18% LOW Lowe's Companies, Inc 116.48 2,021,523 116.40 117.55
▲ 2.36% LK Luckin Coffee Inc 31.075 4,783,255 30.28 31.60
▼ -0.73% LULU Lululemon Athletica Inc 229.205 2,476,524 227.245 231.555
▲ 1.71% LL Lumber Liquidators Holdings, Inc 9.53 855,399 9.27 9.565
0.00% LDL Lydall, Inc 19.33 56,389 19.27 19.75
▲ 1.55% M Macy's, Inc 15.72 16,576,019 15.34 15.725
▲ 0.79% MGA Magna International Inc 53.68 525,313 53.07 53.87
▼ -2.73% MMYT MakeMyTrip Limited 24.59 61,887 24.53 25.15
▼ -0.03% MBUU Malibu Boats, Inc 37.94 106,414 37.36 38.085
▲ 0.30% MANU Manchester United plc 18.505 41,711 18.405 18.565
▼ -0.80% MCHX Marchex, Inc 3.74 25,714 3.74 3.74
▲ 0.19% HZO MarineMax, Inc 16.17 71,708 16.02 16.18
▲ 1.18% MPX Marine Products Corporation 15.42 16,770 15.335 15.42
▼ -0.65% MAR Marriott International, Inc 140.435 870,781 140.22 141.74
▲ 0.91% VAC Marriott Vacations Worldwide Corporation 124.79 188,153 123.30 124.95
▲ 0.52% MCFT MasterCraft Boat Holdings, Inc 15.58 112,315 15.31 15.80
▼ -1.49% MAT Mattel, Inc 11.885 2,192,961 11.86 12.15
▲ 0.20% MCD McDonald's Corporation 195.06 1,997,052 194.33 195.35
▼ -1.65% MDC M.D.C. Holdings, Inc 39.39 265,238 39.35 39.99
▲ 1.36% MDCA MDC Partners Inc 2.615 156,984 2.595 2.65
▲ 0.23% MED Medifast, Inc 89.125 166,926 87.56 90.87
▼ -1.21% MLCO Melco Resorts & Entertainment Limited 20.885 1,140,706 20.815 21.125
▲ 0.17% MELI MercadoLibre, Inc 585.57 243,178 581.99 590.63
▼ -0.45% MDP Meredith Corporation 35.63 367,847 35.125 35.965
▼ -0.04% MTH Meritage Homes Corporation 66.235 230,641 65.835 66.635
▼ -1.63% MTOR Meritor, Inc 23.56 413,381 23.475 23.89
▲ 0.22% MGM MGM Resorts International 31.93 1,737,159 31.775 32.045
▼ -0.84% MHO M/I Homes, Inc 45.695 199,272 45.64 46.45
▲ 0.94% MLR Miller Industries, Inc 36.41 16,299 36.01 36.415
▼ -0.35% MOD Modine Manufacturing Company 7.045 261,882 6.93 7.08
▼ -4.07% MHK Mohawk Industries, Inc 133.23 510,850 133.10 138.12
0.00% MCRI Monarch Casino & Resort, Inc 45.08 27,515 44.90 45.74
▲ 3.51% MNRO Monro, Inc 77.00 246,705 77.00 79.325
▲ 1.59% MPAA Motorcar Parts of America, Inc 20.775 38,292 20.435 20.90
▼ -1.08% MOV Movado Group, Inc 20.07 129,286 19.925 20.33
▼ -0.88% MSGN MSG Networks Inc 15.79 501,208 15.79 16.18
▼ -0.57% MUSA Murphy USA Inc 116.99 179,302 115.69 117.205
▼ -2.26% MYE Myers Industries, Inc 16.43 105,209 16.395 16.74
▼ -2.70% NAKD Naked Brand Group Limited 0.0288 38,951,808 0.0278 0.0303
▼ -1.29% NATH Nathan's Famous, Inc 73.245 13,296 72.955 73.70
▼ -0.36% NCMI National CineMedia, Inc 6.905 365,231 6.865 6.99
▼ -0.89% EYE National Vision Holdings, Inc 30.11 294,830 30.025 30.58
▲ 8.47% NLS Nautilus, Inc 1.92 975,422 1.855 1.93
▼ -3.39% NFLX Netflix, Inc 292.26 9,577,395 292.14 298.78
▼ -0.11% NWS News Corporation 13.475 465,110 13.40 13.555
▲ 0.11% NWSA News Corporation 13.245 1,353,850 13.145 13.325
▼ -2.73% NXST Nexstar Media Group, Inc 106.015 259,520 106.015 109.335
▲ 0.33% NKE NIKE, Inc 96.95 3,327,454 96.745 97.59
▲ 2.03% NIO NIO Inc 2.265 22,516,157 2.145 2.275
▼ -0.12% NIU Niu Technologies 8.49 96,614 8.42 8.50
▼ -1.30% NDLS Noodles & Company 5.705 271,986 5.615 5.83
▲ 0.09% JWN Nordstrom, Inc 38.945 2,112,600 38.47 39.085
▼ -0.22% NCLH Norwegian Cruise Line Holdings Ltd 54.74 534,750 54.425 54.84
▲ 0.65% NVR NVR, Inc 3,828.79 16,150 3,771.20 3,853.50
▲ 1.76% ODP Office Depot, Inc 2.315 3,854,007 2.255 2.345
▲ 0.28% OMC Omnicom Group Inc 80.285 1,127,712 79.52 80.78
▲ 0.44% OSW OneSpaWorld Holdings Limited 15.81 322,750 15.69 15.915
▲ 0.51% ORLY O'Reilly Automotive, Inc 441.97 359,831 441.39 445.81
▼ -1.87% OSTK Overstock.com, Inc 7.065 849,051 7.00 7.16
▲ 4.23% OI Owens-Illinois, Inc 10.715 1,979,977 10.405 10.755
▼ -0.35% OXM Oxford Industries, Inc 75.92 67,169 75.54 76.475
▼ -1.84% PKG Packaging Corporation of America 111.45 563,533 111.34 111.935
▼ -2.88% PZZA Papa John's International, Inc 59.41 361,900 59.12 61.115
▲ 4.52% PRTY Party City Holdco Inc 1.85 6,636,566 1.73 1.965
▲ 0.26% PATK Patrick Industries, Inc 51.975 87,789 51.92 52.39
▼ -0.78% PSO Pearson plc 8.295 176,674 8.265 8.30
▼ -5.58% PTON Peloton Interactive, Inc 32.83 12,719,403 31.70 34.97
▲ 4.50% PENN Penn National Gaming, Inc 24.025 2,134,605 23.18 24.05
▲ 1.00% PAG Penske Automotive Group, Inc 51.44 126,069 51.00 51.48
▲ 0.66% PIR Pier 1 Imports, Inc 7.68 118,406 7.37 7.75
▲ 1.89% PDD Pinduoduo Inc 38.23 3,140,330 37.34 38.44
▼ -0.39% PLNT Planet Fitness, Inc 73.81 636,194 73.64 74.17
▲ 3.04% AGS PlayAGS, Inc 11.19 641,432 10.94 11.19
▲ 1.06% PLYA Playa Hotels & Resorts N.V 7.61 274,980 7.56 7.81
▲ 0.52% PII Polaris Inc 96.80 249,337 95.225 97.15
▼ -0.58% POOL Pool Corporation 207.40 83,299 206.695 209.40
▲ 2.04% PBPB Potbelly Corporation 4.50 129,151 4.395 4.555
▲ 0.36% PHM PulteGroup, Inc 40.305 1,688,283 39.815 40.385
▼ -0.12% PRPL Purple Innovation, Inc 8.14 243,909 7.87 8.23
▼ -0.83% PVH PVH Corp 101.42 610,304 101.40 103.67
▼ -0.73% QNST QuinStreet, Inc 15.695 201,342 15.68 15.87
0.00% QUOT Quotient Technology Inc 10.90 366,602 10.83 11.00
▼ -5.38% QRTEA Qurate Retail, Inc 8.185 7,703,416 8.045 8.62
▲ 0.49% RL Ralph Lauren Corporation 113.81 915,733 112.79 114.24
▲ 0.39% RICK RCI Hospitality Holdings, Inc 18.10 2,052 18.10 18.12
▼ -0.79% RDI Reading International, Inc 10.04 32,998 10.02 10.19
▼ -3.81% RLH Red Lion Hotels Corporation 3.405 319,922 3.32 3.49
▼ -0.07% RRGB Red Robin Gourmet Burgers, Inc 27.42 98,068 26.94 27.42
▲ 0.26% RRR Red Rock Resorts, Inc 23.20 303,801 23.09 23.65
▼ -0.21% RGS Regis Corporation 16.955 227,281 16.825 17.13
▲ 0.67% RELX RELX PLC 24.18 241,108 24.10 24.225
▲ 1.70% QSR Restaurant Brands International Inc 67.10 4,816,852 66.53 67.26
▼ -0.74% REVG REV Group, Inc 12.795 171,149 12.77 12.99
▼ -0.82% RVLV Revolve Group, Inc 17.03 783,412 16.92 17.99
▼ -1.89% RH RH 232.88 1,168,442 232.86 238.11
▼ -0.11% RCKY Rocky Brands, Inc 28.48 18,231 28.48 28.725
▼ -2.60% ROL Rollins, Inc 33.71 805,381 33.625 34.595
▼ -0.14% ROST Ross Stores, Inc 114.90 943,354 114.295 115.225
▼ -0.18% RCL Royal Caribbean Cruises Ltd 121.60 1,352,127 120.37 121.86
▼ -4.49% RTW RTW Retailwinds, Inc 0.9474 89,299 0.9308 0.98
0.00% RUHN Ruhnn Holding Limited 6.18 178,494 6.09 6.25
▼ -1.29% RMBL RumbleON, Inc 0.813 350,888 0.8125 0.85
▲ 0.13% RUSHB Rush Enterprises, Inc 45.63 942 45.63 45.63
▲ 0.28% RUSHA Rush Enterprises, Inc 46.69 73,056 46.24 46.86
▲ 0.97% RUTH Ruth's Hospitality Group, Inc 23.305 104,518 23.02 23.305
▲ 0.80% SBH Sally Beauty Holdings, Inc 18.83 1,253,777 18.665 19.01
▼ -0.08% SCHL Scholastic Corporation 37.72 77,719 37.45 37.885
▼ -1.11% SGMS Scientific Games Corporation 27.195 322,653 27.14 27.545
▼ -0.26% SEE Sealed Air Corporation 38.83 825,874 38.77 39.11
▼ -0.95% SEAS SeaWorld Entertainment, Inc 30.16 892,837 30.125 30.55
▼ -2.43% SECO Secoo Holding Limited 5.61 26,204 5.55 5.73
▲ 0.05% SIC Select Interior Concepts, Inc 9.795 107,579 9.65 9.795
▲ 1.04% SCI Service Corporation International 44.245 920,632 43.62 44.38
▲ 1.55% SHAK Shake Shack Inc 58.46 914,533 57.89 59.19
▼ -3.42% SHSP SharpSpring, Inc 10.18 59,681 10.135 10.62
▲ 1.59% SHLO Shiloh Industries, Inc 4.155 10,637 4.155 4.155
▼ -0.99% SCVL Shoe Carnival, Inc 38.655 140,948 38.28 38.70
▼ -1.26% SIG Signet Jewelers Limited 20.785 1,621,526 20.48 21.265
▼ -0.16% SLGN Silgan Holdings Inc 30.44 204,547 30.23 30.49
▼ -2.33% SBGI Sinclair Broadcast Group, Inc 31.90 1,059,776 31.775 32.66
▲ 0.44% SIRI Sirius XM Holdings Inc 6.90 11,430,331 6.855 6.935
▲ 1.08% SIX Six Flags Entertainment Corporation 44.565 911,626 43.92 44.62
▼ -0.54% SKX Skechers U.S.A., Inc 40.33 2,485,838 40.22 41.195
▲ 0.24% SKY Skyline Champion Corporation 33.78 151,392 33.535 34.035
▼ -1.03% SNBR Sleep Number Corporation 48.97 157,451 48.79 49.27
▼ -1.27% SAH Sonic Automotive, Inc 31.97 271,459 31.97 32.57
▼ -0.92% SON Sonoco Products Company 60.58 288,186 60.30 60.90
0.00% SORL SORL Auto Parts, Inc 4.40 55,148 4.40 4.405
▲ 0.50% SPWH Sportsman's Warehouse Holdings, Inc 8.00 545,221 7.805 8.015
▲ 4.35% SRAX SRAX, Inc 1.20 357,662 1.07 1.20
▼ -4.65% SSI Stage Stores, Inc 6.76 2,551,259 6.61 7.58
▲ 1.42% SMP Standard Motor Products, Inc 51.785 38,186 51.115 51.92
▼ -0.31% SBUX Starbucks Corporation 86.01 6,288,955 85.92 87.46
▼ -1.19% SMRT Stein Mart, Inc 0.745 60,089 0.7402 0.7473
▼ -1.50% SHOO Steven Madden, Ltd 42.225 332,828 42.205 43.07
▲ 4.82% SFIX Stitch Fix, Inc 26.225 12,749,214 26.225 28.415
▼ -0.91% STON StoneMor Partners L.P 1.09 18,905 1.09 1.09
▼ -0.39% SRI Stoneridge, Inc 30.85 143,913 30.77 31.05
0.00% MSC Studio City International Holdings Limited 19.92 3,427 19.915 19.92
▲ 0.27% SGC Superior Group of Companies, Inc 13.035 12,714 13.035 13.08
▲ 4.81% SUP Superior Industries International, Inc 3.05 126,826 2.98 3.05
▲ 4.40% SYX Systemax Inc 24.46 44,287 23.56 24.47
▼ -2.50% TLRD Tailored Brands, Inc 5.265 1,990,058 5.155 5.395
▲ 0.87% TLF Tandy Leather Factory, Inc 5.17 19,533 5.14 5.17
▼ -1.07% TPR Tapestry, Inc 25.525 2,833,756 25.495 25.93
▼ -0.58% TTM Tata Motors Limited 11.225 552,423 11.185 11.265
▼ -0.04% TMHC Taylor Morrison Home Corporation 23.10 1,074,584 22.925 23.185
▼ -1.07% TGNA TEGNA Inc 15.70 1,466,869 15.695 15.82
▼ -0.84% TPX Tempur Sealy International, Inc 84.96 472,114 83.99 85.595
▲ 7.81% TEN Tenneco Inc 14.285 2,443,722 12.85 14.62
▲ 2.37% TSLA Tesla, Inc 347.565 8,343,465 339.555 350.69
▲ 0.29% TXRH Texas Roadhouse, Inc 56.585 579,553 55.88 56.585
▲ 0.80% BKE The Buckle, Inc 27.215 601,443 26.345 27.29
▲ 0.69% CATO The Cato Corporation 18.98 90,336 18.765 18.985
▼ -1.25% CAKE The Cheesecake Factory Incorporated 41.485 469,739 41.08 41.90
▲ 0.69% PLCE The Children's Place, Inc 70.38 1,196,157 68.945 70.72
▲ 0.25% TCS The Container Store Group, Inc 4.00 113,172 3.91 4.01
▲ 5.81% DXYN The Dixie Group, Inc 1.64 105 1.64 1.64
▼ -2.45% SSP The E.W. Scripps Company 14.75 175,979 14.67 14.985
▲ 1.56% GPS The Gap, Inc 16.635 4,432,668 16.295 16.645
▲ 0.68% GT The Goodyear Tire & Rubber Company 16.195 1,362,511 15.905 16.26
▲ 1.06% HABT The Habit Restaurants, Inc 10.965 185,660 10.775 10.97
▼ -0.25% HD The Home Depot, Inc 215.98 3,121,183 215.17 216.37
▼ -0.13% IPG The Interpublic Group of Companies, Inc 22.36 1,589,640 22.28 22.65
▼ -0.07% BATRA The Liberty Braves Group 28.84 35,573 28.82 28.855
▲ 0.31% BATRK The Liberty Braves Group 28.81 50,719 28.63 28.86
▼ -0.51% LSXMK The Liberty SiriusXM Group 47.05 402,310 47.05 47.675
▼ -0.31% LSXMA The Liberty SiriusXM Group 47.275 684,401 47.275 47.91
▼ -0.93% LSXMB The Liberty SiriusXM Group 47.85 40 47.85 47.85
▼ -1.71% LOVE The Lovesac Company 14.38 289,439 14.25 14.89
▼ -0.34% MSG The Madison Square Garden Company 275.185 103,828 274.62 277.83
▼ -0.40% MCS The Marcus Corporation 32.18 93,956 32.075 32.46
▼ -10.80% MNI The McClatchy Company 0.446 43,272 0.446 0.446
▼ -0.07% MIK The Michaels Companies, Inc 6.775 2,820,839 6.585 6.94
▼ -3.54% NWHM The New Home Company Inc 4.765 2,350 4.765 4.765
▲ 0.09% NYT The New York Times Company 32.31 451,347 32.21 32.45
▼ -1.20% STKS The ONE Group Hospitality, Inc 3.30 80,978 3.30 3.32
▼ -2.58% REAL The RealReal, Inc 17.02 701,729 16.90 17.42
▲ 0.73% TSG The Stars Group Inc 24.175 539,103 23.975 24.19
▼ -0.19% TJX The TJX Companies, Inc 60.245 2,403,305 60.04 60.51
▼ -0.23% DIS The Walt Disney Company 145.88 5,360,256 145.09 146.84
▼ -1.27% WEN The Wendy's Company 21.425 1,965,761 21.415 21.67
▲ 5.86% THO Thor Industries, Inc 68.045 1,477,913 62.51 68.09
▼ -0.07% TIF Tiffany & Co 133.39 1,680,940 133.245 133.52
▲ 1.00% TLYS Tilly's, Inc 12.575 249,086 12.27 12.745
▼ -4.77% TOL Toll Brothers, Inc 39.445 4,410,733 39.235 40.625
▼ -1.71% CLUB Town Sports International Holdings, Inc 1.72 30,451 1.66 1.72
▼ -0.46% TSQ Townsquare Media, Inc 8.69 20,135 8.69 8.84
▼ -0.49% TM Toyota Motor Corporation 141.20 121,160 141.065 141.59
▼ -0.34% TSCO Tractor Supply Company 97.195 646,803 97.095 97.835
▲ 2.15% TWMC Trans World Entertainment Corporation 2.85 25,559 2.825 2.89
▼ -3.28% TA TravelCenters of America Inc 9.005 129,361 8.98 9.12
▼ -1.79% TPCO Tribune Publishing Company 12.65 79,812 12.65 12.985
▼ -0.36% TSE Trinseo S.A 36.43 275,582 36.135 36.94
▲ 0.38% TRIP TripAdvisor, Inc 28.95 1,429,906 28.74 29.175
▲ 0.32% TPH TRI Pointe Group, Inc 15.80 2,251,693 15.64 15.855
▼ -2.19% TOUR Tuniu Corporation 2.23 73,577 2.19 2.255
▼ -2.84% TUP Tupperware Brands Corporation 7.365 1,296,887 7.285 7.65
▲ 1.86% TRWH Twin River Worldwide Holdings, Inc 24.04 140,064 23.42 24.17
▼ -1.47% UFPT UFP Technologies, Inc 45.805 14,192 45.805 46.07
▼ -0.84% ULTA Ulta Beauty, Inc 250.51 1,492,464 248.91 252.27
0.00% UA Under Armour, Inc 17.69 1,394,786 17.575 17.73
▼ -0.16% UAA Under Armour, Inc 19.24 1,944,743 19.095 19.315
▲ 0.28% UFI Unifi, Inc 24.86 30,552 24.645 24.94
▼ -0.10% UNF UniFirst Corporation 205.595 27,864 204.84 206.225
▼ -6.33% UFAB Unique Fabricating, Inc 3.70 27,304 3.70 3.95
▲ 2.13% URBN Urban Outfitters, Inc 27.28 1,271,187 26.515 27.345
▲ 0.88% MTN Vail Resorts, Inc 232.86 592,661 230.41 241.355
▲ 4.80% VALU Value Line, Inc 26.21 3,295 26.21 26.21
▼ -1.45% VNE Veoneer, Inc 15.265 181,288 15.21 15.435
▼ -0.99% VRA Vera Bradley, Inc 11.99 383,718 11.86 12.16
▼ -0.65% VFC V.F. Corporation 90.26 1,249,678 90.255 91.32
▲ 3.04% VNCE Vince Holding Corp 23.41 78,470 22.39 23.41
▲ 3.57% VIPS Vipshop Holdings Limited 13.775 4,199,423 13.30 13.875
▼ -1.59% VSTO Vista Outdoor Inc 8.03 285,773 8.01 8.23
▼ -1.72% VC Visteon Corporation 90.17 435,093 89.615 91.40
▼ -0.08% VSI Vitamin Shoppe, Inc 6.495 151,418 6.495 6.50
▲ 0.19% WBC WABCO Holdings Inc 135.005 303,268 134.815 135.01
▼ -0.43% WTRH Waitr Holdings Inc 0.4601 370,995 0.4549 0.47
▼ -0.88% WSG Wanda Sports Group Company Limited 2.825 156,286 2.825 2.855
▼ -0.31% W Wayfair Inc 87.91 1,449,713 87.24 89.25
▲ 2.83% WPRT Westport Fuel Systems Inc 2.365 498,855 2.295 2.385
▼ -2.04% WRK WestRock Company 40.055 1,113,248 39.945 40.67
▼ -1.07% WHR Whirlpool Corporation 144.655 424,983 143.925 146.96
▼ -0.05% WLH William Lyon Homes 20.91 330,943 20.805 20.99
▼ -0.56% WSM Williams-Sonoma, Inc 69.45 503,115 69.35 70.38
▼ -0.91% WING Wingstop Inc 83.49 291,821 82.695 83.945
▲ 0.48% WINA Winmark Corporation 176.25 12,200 175.31 176.25
▲ 2.81% WGO Winnebago Industries, Inc 47.785 467,419 46.195 47.80
▼ -0.44% WWW Wolverine World Wide, Inc 32.885 294,238 32.775 33.14
▼ -0.86% WKHS Workhorse Group Inc 2.885 711,440 2.82 2.895
▼ -1.79% WWE World Wrestling Entertainment, Inc 61.57 559,070 61.46 63.01
▼ -0.65% WPP WPP plc 63.10 93,167 63.10 63.41
▼ -1.36% WW WW International, Inc 39.22 1,182,508 38.585 39.93
▲ 0.47% WYND Wyndham Destinations, Inc 48.76 388,351 48.465 48.93
▼ -0.55% WH Wyndham Hotels & Resorts, Inc 57.64 475,864 57.52 58.24
▼ -0.85% WYNN Wynn Resorts, Limited 119.37 699,845 119.355 121.075
▼ -2.53% XPEL XPEL, Inc 15.03 163,743 14.81 15.35
▼ -0.62% YETI YETI Holdings, Inc 30.62 630,099 30.585 31.435
▲ 0.20% YUM YUM! Brands, Inc 99.18 1,352,091 98.69 99.41
▼ -0.25% YUMC Yum China Holdings, Inc 45.165 2,114,418 44.985 45.38
▲ 13.35% YJ Yunji Inc 5.35 868,237 4.80 5.43
▼ -5.08% ZAGG ZAGG Inc 7.575 375,217 7.57 7.93
▼ -2.12% ZUMZ Zumiez Inc 33.965 410,131 33.965 35.20