Cyclical Consumer Goods & Services Stocks

The Cyclical Consumer Goods and Services sector contains companies who provide products and services which are often deemed as a luxury. Rather than an essential items like non-cyclical sectors. This sector tends to mirror the market, and grow with the economy. It contains entertainment, restaurant chains, apparel retailers and more.
Change% Company Price Volume Low High
0.26% FLWS 1-800 FLOWERS.COM, Inc. 9.475 189,389 9.45 9.575
4.57% WBAI 500.com Limited 10.99 193,548 10.51 10.99
0.01% AAN Aaron's, Inc. 36.51 714,951 36.365 36.68
25.27% ANF Abercrombie & Fitch Company 15.69 16,796,755 14.815 16.16
-0.15% ATVI Activision Blizzard, Inc 64.095 3,596,234 63.26 64.295
-1.47% AYI Acuity Brands Inc 161.98 278,666 161.135 164.42
-1.40% AAP Advance Auto Parts Inc 89.19 1,339,589 89.13 91.30
1.48% WMS Advanced Drainage Systems, Inc. 22.25 245,719 21.90 22.375
-1.03% AHC A.H. Belo Corporation 4.80 8,973 4.775 4.80
5.06% AMCN AirMedia Group Inc 2.075 195,599 2.05 2.09
1.37% AIN Albany International Corporation 61.225 87,462 59.90 61.45
-0.73% AMZN Amazon.com, Inc. 1,128.665 2,028,598 1,126.09 1,138.60
4.44% AMC AMC Entertainment Holdings, Inc. 12.925 2,536,687 12.55 13.125
3.07% AMCX AMC Networks Inc. 50.20 1,048,840 49.41 50.99
9.99% CRMT America's Car-Mart, Inc. 47.90 147,723 43.50 48.90
1.81% AXL American Axle & Manufacturing Holdings, Inc. 18.005 1,866,152 17.715 18.08
6.45% AEO American Eagle Outfitters, Inc. 14.93 5,688,301 14.625 15.08
4.28% AMWD American Woodmark Corporation 96.825 91,104 93.15 96.925
1.72% APOG Apogee Enterprises, Inc. 47.015 307,777 45.34 47.61
1.47% ARCI Appliance Recycling Centers of America, Inc. 1.035 193,906 1.03 1.035
-0.97% ARCO Arcos Dorados Holdings Inc. 10.175 386,204 10.15 10.275
-3.20% ARKR Ark Restaurants Corp. 23.86 424 23.86 23.86
-0.15% AWI Armstrong World Industries Inc 50.375 318,887 50.00 50.75
0.08% ABG Asbury Automotive Group Inc 61.80 198,762 61.175 62.375
6.89% ASNA Ascena Retail Group, Inc. 2.25 1,764,358 2.11 2.25
-0.31% ASPN Aspen Aerogels, Inc. 4.865 11,846 4.86 4.87
-0.10% ALV Autoliv, Inc. 121.03 517,897 120.14 122.01
-0.47% AN AutoNation, Inc. 51.83 796,889 51.785 52.655
1.75% AZO AutoZone, Inc. 629.69 311,718 620.79 629.99
0.00% BTN Ballantyne Strong, Inc 5.00 18,707 4.85 5.00
1.75% BNED Barnes & Noble Education, Inc 5.51 142,072 5.46 5.58
3.86% BKS Barnes & Noble, Inc. 7.40 2,657,999 7.05 7.425
0.95% BSET Bassett Furniture Industries, Incorporated 39.70 22,834 38.775 39.70
0.95% BECN Beacon Roofing Supply, Inc. 55.64 604,273 54.77 55.64
6.32% BBGI Beasley Broadcast Group, Inc. 10.10 5,620 9.90 10.10
0.37% BZH Beazer Homes USA, Inc. 20.495 591,325 19.73 20.79
5.37% BEBE bebe stores, inc. 5.69 23,449 5.69 6.45
2.38% BBBY Bed Bath & Beyond Inc. 21.04 3,958,777 20.595 21.04
1.43% BEL Belmond Ltd. 12.45 126,571 12.225 12.45
1.32% BBY Best Buy Co., Inc. 55.90 4,645,455 54.415 55.97
2.26% BGFV Big 5 Sporting Goods Corporation 6.80 1,371,472 6.70 7.075
2.24% BIG Big Lots, Inc. 55.09 849,196 53.78 55.17
-23.35% BGI Birks Group Inc. 1.97 106,719 1.83 2.36
1.48% BJRI BJ's Restaurants, Inc. 34.225 526,671 33.60 34.25
2.84% BLMN Bloomin' Brands, Inc. 18.275 934,042 17.79 18.28
-0.15% BOBE Bob Evans Farms, Inc. 77.50 205,170 77.485 77.70
1.17% BOJA Bojangles', Inc. 12.975 372,256 12.825 12.975
1.93% BOOT Boot Barn Holdings, Inc. 13.76 733,309 13.50 14.04
-0.28% BWA BorgWarner Inc. 51.95 1,590,442 51.58 52.13
1.01% BYD Boyd Gaming Corporation 29.99 795,779 29.89 30.11
4.30% BBRG Bravo Brio Restaurant Group, Inc. 2.425 37,873 2.375 2.425
-0.10% BGG Briggs & Stratton Corporation 24.145 149,414 23.93 24.175
2.25% EAT Brinker International, Inc. 35.275 1,259,190 34.50 35.345
4.39% BKE Buckle, Inc. 20.80 1,459,137 20.60 21.75
-1.53% BWLD Buffalo Wild Wings, Inc. 138.65 300,548 138.60 141.10
4.05% BBW Build-A-Bear Workshop, Inc. 8.35 57,034 8.175 8.625
2.49% BLDR Builders FirstSource, Inc. 19.135 1,540,734 18.575 19.355
4.51% BURL Burlington Stores, Inc. 104.70 1,147,575 101.88 104.81
-0.60% CABO Cable One, Inc. 666.82 12,431 665.66 670.42
-3.14% CZR Caesars Entertainment Corporation 12.325 10,616,296 12.225 12.625
0.40% CSTE CaesarStone Sdot-Yam Ltd. 25.20 266,825 24.95 25.40
1.39% CAA CalAtlantic Group, Inc. 52.28 2,933,092 51.45 52.505
6.13% CAL Caleres, Inc. 30.925 487,786 29.73 30.925
1.51% ELY Callaway Golf Company 14.15 345,556 13.90 14.195
-1.40% KMX CarMax Inc 69.605 2,091,613 69.02 69.905
0.61% CUK Carnival Corporation 66.48 106,013 65.96 66.50
-0.60% TAST Carrols Restaurant Group, Inc. 12.325 340,319 12.325 12.65
0.73% CRI Carter's, Inc. 105.05 829,549 104.84 106.555
3.48% CATO Cato Corporation 16.35 433,307 15.64 16.54
0.28% CBS CBS Corporation 56.63 28,759,493 55.16 57.22
-0.78% FUN Cedar Fair, L.P. 67.07 48,900 67.07 67.87
-0.58% CETV Central European Media Enterprises Ltd. 4.30 151,080 4.30 4.325
-14.36% CNTY Century Casinos, Inc. 7.785 1,587,270 7.50 7.90
2.88% CTHR Charles & Colvard Ltd 1.07 4,600 1.07 1.07
0.53% CHTR Charter Communications, Inc. 342.05 1,082,909 340.90 349.04
-7.62% CHKE Cherokee Inc. 2.425 78,426 2.425 2.575
0.95% CHS Chico's FAS, Inc. 8.00 3,385,353 7.90 8.38
2.93% PLCE Children's Place, Inc. 127.55 787,857 124.70 128.25
-7.12% CALI China Auto Logistics Inc. 3.13 27,933 3.13 3.29
-5.91% CCCL China Ceramics Co., Ltd. 1.91 34,364 1.89 1.91
-1.56% HTHT China Lodging Group, Limited 125.295 323,641 122.845 128.14
-0.79% XNY China Xiniya Fashion Limited 1.25 231,258 1.25 1.25
-0.58% CYD China Yuchai International Limited 24.12 119,013 23.79 24.40
2.06% CMG Chipotle Mexican Grill, Inc. 289.91 1,132,392 285.29 291.435
0.53% CHH Choice Hotels International, Inc. 75.925 167,869 75.40 76.15
2.07% CBK Christopher & Banks Corporation 1.235 66,335 1.235 1.245
0.03% CHDN Churchill Downs, Incorporated 217.70 71,467 216.85 218.25
0.42% CHUY Chuy's Holdings, Inc. 23.725 50,752 23.30 23.80
-5.80% CIDM Cinedigm Corp 1.30 476,190 1.295 1.375
2.18% CNK Cinemark Holdings Inc 33.75 999,590 33.32 34.025
3.05% CTRN Citi Trends, Inc. 21.79 153,197 21.73 21.94
6.26% CDTI Clean Diesel Technologies, Inc. 2.29 2,326,087 1.955 2.295
6.29% CCO Clear Channel Outdoor Holdings, Inc. 4.225 58,818 4.00 4.25
2.21% COLM Columbia Sportswear Company 66.63 163,571 65.88 66.73
-2.32% CMCSA Comcast Corporation 36.21 32,107,316 36.15 36.98
2.38% CVGI Commercial Vehicle Group, Inc. 11.19 285,023 10.74 11.32
1.80% CONN Conn's, Inc. 31.15 245,546 30.15 31.20
4.76% TCS Container Store 5.50 201,906 5.36 5.55
0.09% CBPX Continental Building Products, Inc. 26.95 307,363 26.85 27.175
0.84% CPS Cooper-Standard Holdings Inc. 118.235 96,896 116.875 118.96
0.37% CTB Cooper Tire & Rubber Company 33.975 395,087 33.725 34.225
-1.03% CPRT Copart, Inc. 35.585 1,011,256 35.445 35.69
0.01% COST Costco Wholesale Corporation 170.95 1,784,586 170.69 172.14
1.29% CBRL Cracker Barrel Old Country Store, Inc. 158.77 242,021 156.78 158.99
2.21% CRTO Criteo S.A. 35.13 546,146 34.45 35.13
0.00% CROX Crocs, Inc. 10.70 1,452,311 10.68 10.84
1.27% CRWS Crown Crafts, Inc. 5.975 10,853 5.925 5.975
0.97% CSS CSS Industries, Inc. 27.11 16,123 27.04 27.21
-4.13% CTIB CTI Industries Corporation 3.71 0 3.71 3.71
1.77% CTRP Ctrip.com International, Ltd. 47.665 4,619,870 47.095 48.33
-4.75% CMI Cummins Inc. 158.95 3,086,627 158.81 162.17
-1.54% CMLS Cumulus Media Inc. 0.2944 643,275 0.2899 0.2944
0.50% DAN Dana Holding Corporation 31.145 1,127,326 30.64 31.58
0.53% DRI Darden Restaurants, Inc. 82.80 476,180 82.22 83.18
1.83% DECK Deckers Outdoor Corporation 71.355 690,311 70.63 71.84
1.47% DFRG Del Frisco's Restaurant Group, Inc. 13.775 67,758 13.525 13.85
-0.46% DLPH Delphi Automotive plc 98.80 1,183,057 97.74 99.27
0.31% DLA Delta Apparel, Inc. 21.175 11,056 21.175 21.175
0.83% TACO Del Taco Restaurants, Inc. 12.145 203,146 12.03 12.30
1.20% DENN Denny's Corporation 12.68 186,760 12.545 12.70
-2.47% DEST Destination Maternity Corporation 2.76 3,705 2.76 2.76
-9.52% DXLG Destination XL Group, Inc. 1.90 155,842 1.90 2.05
3.00% DKS Dick's Sporting Goods Inc 28.81 6,282,118 28.055 29.12
-0.09% DDS Dillard's, Inc. 55.42 451,599 54.86 56.71
0.11% DIN DineEquity, Inc 45.17 441,187 45.07 45.975
4.93% DISCK Discovery Communications, Inc. 16.48 4,584,982 15.875 16.64
4.83% DISCA Discovery Communications, Inc. 17.565 6,315,594 16.84 17.71
0.29% DISH DISH Network Corporation 50.70 1,646,645 50.17 50.75
2.52% SAUC Diversified Restaurant Holdings, Inc. 1.63 16,038 1.60 1.64
0.38% DG Dollar General Corporation 85.31 1,855,953 84.49 85.40
0.27% DLTR Dollar Tree, Inc. 94.86 1,623,006 94.00 95.21
0.60% DPZ Domino's Pizza Inc 178.79 842,046 177.20 179.00
1.15% DORM Dorman Products, Inc. 67.74 84,393 66.82 67.95
1.45% DHI D.R. Horton, Inc. 48.15 2,539,221 47.595 48.30
9.34% DSW DSW Inc. 22.125 5,222,789 21.395 22.21
1.77% DLTH Duluth Holdings Inc. 18.105 118,629 17.91 18.24
-0.35% DNKN Dunkin' Brands Group, Inc. 57.50 560,953 57.095 57.83
3.24% EDUC Educational Development Corporation 14.35 8,802 14.35 14.35
-0.26% ERI Eldorado Resorts, Inc. 29.25 351,823 29.05 29.625
-2.76% EA Electronic Arts Inc. 108.69 7,739,509 107.50 109.52
0.25% LOCO El Pollo Loco Holdings, Inc. 10.225 230,039 10.10 10.25
6.82% EMMS Emmis Communications Corporation 3.60 2,273 3.60 3.61
-3.01% NYNY Empire Resorts, Inc. 20.95 724 20.95 20.95
5.08% EFOI Energy Focus, Inc. 2.795 5,419 2.795 2.795
3.10% ETM Entercom Communications Corporation 11.625 18,942,642 11.25 11.875
4.18% EVC Entravision Communications Corporation 6.225 1,041,968 5.975 6.25
0.00% EROS Eros International PLC 12.975 218,391 12.55 13.00
0.98% ETH Ethan Allen Interiors Inc. 28.35 212,654 28.225 28.65
0.00% EVLV EVINE Live Inc. 1.30 2,316,639 1.295 1.42
2.56% SSP E.W. Scripps Company 14.825 298,665 14.62 14.98
1.50% EXPE Expedia, Inc. 123.78 2,196,209 121.99 124.08
7.46% EXPR Express, Inc. 7.71 2,194,498 7.44 7.795
-3.49% STAY Extended Stay America, Inc. 16.465 2,708,075 16.46 16.985
2.59% FRGI Fiesta Restaurant Group, Inc. 17.80 227,551 17.30 17.90
1.22% FIVE Five Below, Inc. 59.95 604,581 59.21 60.05
1.79% FOGO Fogo de Chao, Inc. 11.375 34,861 11.35 11.425
27.37% FL Foot Locker, Inc. 40.70 29,007,728 38.345 41.435
-0.25% F Ford Motor Company 12.005 25,657,907 11.99 12.06
0.28% FORR Forrester Research, Inc. 45.375 10,555 45.375 45.80
0.57% FBHS Fortune Brands Home & Security, Inc. 64.795 306,530 64.56 64.92
4.60% FOSL Fossil Group, Inc. 7.955 1,919,319 7.59 7.965
1.22% FOXF Fox Factory Holding Corp. 37.325 247,241 36.40 37.35
5.16% FRAN Francesca's Holdings Corporation 7.445 848,233 7.35 7.515
5.36% FRED Fred's, Inc. 4.915 709,038 4.79 4.97
1.25% FTD FTD Companies, Inc. 7.725 149,728 7.59 7.86
-7.34% FORK Fuling Global Inc. 5.05 301,508 5.05 5.50
1.67% GAIA Gaiam, Inc. 12.20 31,735 11.85 12.20
0.40% GME Gamestop Corporation 16.28 2,547,304 16.20 16.58
6.74% GPS Gap, Inc. 29.44 16,140,009 28.86 30.13
0.53% GM General Motors Company 43.825 8,291,315 43.51 44.13
13.74% GCO Genesco Inc. 29.60 575,204 27.825 29.80
1.38% GNTX Gentex Corporation 19.035 1,571,339 18.705 19.10
2.46% THRM Gentherm Inc 34.30 57,760 33.475 34.50
0.31% GPC Genuine Parts Company 86.23 315,520 86.05 86.75
4.90% GIII G-III Apparel Group, LTD. 26.76 824,386 25.74 26.89
0.71% GIL Gildan Activewear, Inc. 30.57 376,227 30.22 30.57
-0.61% ENT Global Eagle Entertainment Inc. 2.435 1,184,239 2.43 2.71
-1.13% GDEN Golden Entertainment, Inc. 30.57 33,622 30.27 31.36
2.60% GOLF Golfsmith Intl Holdings 18.95 707,777 18.44 19.00
-3.70% GTIM Good Times Restaurants Inc. 2.60 7,365 2.60 2.60
-1.88% GRVY GRAVITY Co., Ltd. 78.97 25,895 78.78 79.74
2.11% GTN Gray Television, Inc. 15.725 503,018 15.475 15.95
-0.44% GRBK Green Brick Partners, Inc. 11.25 26,482 10.95 11.25
-5.27% GFF Griffon Corporation 22.45 97,488 22.30 23.15
-0.10% GPI Group 1 Automotive, Inc. 77.02 225,859 76.75 77.90
0.00% GRPN Groupon, Inc. 5.45 6,938,078 5.45 5.545
-2.23% TV Grupo Televisa S.A. 18.675 7,377,444 18.64 19.10
5.17% GES Guess?, Inc. 17.70 2,230,227 17.34 18.20
1.46% HBI Hanesbrands Inc. 19.48 4,304,593 19.335 19.625
-1.73% HOG Harley-Davidson, Inc. 47.26 3,034,432 46.495 47.80
0.09% HAS Hasbro, Inc. 95.95 749,550 95.77 96.84
-0.62% HVT Haverty Furniture Companies, Inc. 24.15 25,919 24.10 24.275
0.33% HELE Helen of Troy Limited 90.65 64,238 89.75 91.40
0.91% HMTV Hemisphere Media Group, Inc. 11.075 65,409 11.00 11.10
14.43% HIBB Hibbett Sports, Inc. 17.05 3,128,303 16.55 18.575
0.34% HLT Hilton Worldwide Holdings Inc. 74.205 1,468,534 73.98 74.435
0.04% HD Home Depot, Inc. 167.54 3,346,609 166.145 168.40
0.00% HMC Honda Motor Company, Ltd. 32.61 589,605 32.49 32.64
2.47% HOFT Hooker Furniture Corporation 47.70 24,669 46.725 47.70
3.94% HZN Horizon Global Corporation 13.865 220,823 13.41 13.92
3.77% HRG HRG Group, Inc. 16.11 3,987,984 15.465 16.135
2.36% HSNI HSN, Inc. 41.25 221,894 40.40 41.35
-0.01% H Hyatt Hotels Corporation 69.995 635,937 69.82 70.27
-9.45% ICON Iconix Brand Group, Inc. 2.155 2,644,524 2.07 2.335
1.13% IMAX Imax Corporation 24.70 406,627 24.20 24.85
0.29% IBP Installed Building Products, Inc. 68.95 93,690 68.75 70.20
0.29% IHG Intercontinental Hotels Group 56.57 7,740 56.57 56.57
0.21% TILE Interface, Inc. 24.275 325,031 24.05 24.375
0.00% ISCA International Speedway Corporation 40.15 46,332 40.10 40.25
2.28% IPG Interpublic Group of Companies, Inc. 19.065 3,768,297 18.69 19.21
0.55% JACK Jack In The Box Inc. 105.12 377,854 103.82 105.60
-1.87% JAKK JAKKS Pacific, Inc. 2.625 40,260 2.60 2.675
-0.76% JAX J. Alexander's Holdings, Inc. 9.825 14,644 9.825 9.85
1.01% JMBA Jamba, Inc. 8.00 13,139 7.98 8.015
5.12% JCP J.C. Penney Company, Inc. Holding Company 3.285 10,417,343 3.19 3.29
0.71% JCI Johnson Controls, Inc. 36.395 4,017,791 35.83 36.535
0.48% JOUT Johnson Outdoors Inc. 70.50 21,621 69.56 70.755
-3.72% KNDI Kandi Technologies Group, Inc. 7.775 327,103 7.775 7.90
0.38% KAR KAR Auction Services, Inc 47.71 481,339 47.55 47.885
1.67% KBH KB Home 28.84 1,819,855 28.48 28.91
5.05% KGJI Kingold Jewelry Inc. 2.29 365,854 2.255 2.295
2.78% KIRK Kirkland's, Inc. 12.55 172,025 12.35 12.72
3.28% KSS Kohl's Corporation 43.63 3,478,979 42.88 43.89
6.41% KONA Kona Grill, Inc. 2.075 131,967 1.975 2.075
2.26% LAKE Lakeland Industries, Inc. 14.70 35,235 14.15 14.70
0.39% LAMR Lamar Advertising Company 76.715 414,782 75.72 76.73
11.51% LE Lands' End, Inc. 12.35 268,687 11.325 12.525
0.59% LQ La Quinta Holdings Inc. 17.09 538,751 17.03 17.10
-0.10% LVS Las Vegas Sands Corp. 66.595 1,191,095 66.35 66.99
1.46% LZB La-Z-Boy Incorporated 27.75 195,209 27.40 27.75
3.14% LB L Brands, Inc. 50.49 4,079,278 49.94 51.38
0.75% LEA Lear Corporation 174.99 241,697 172.59 174.99
1.10% LEE Lee Enterprises, Incorporated 2.30 86,486 2.275 2.30
0.95% LEG Leggett & Platt, Incorporated 46.365 380,488 45.97 46.505
1.04% LEN.B Lennar Corporation 48.69 117,086 48.26 48.92
1.31% LEN Lennar Corporation 58.86 3,344,463 57.81 59.09
1.61% LGIH LGI Homes, Inc. 63.59 362,096 62.12 64.80
8.16% LBY Libbey, Inc. 7.16 314,535 6.57 7.16
1.67% LBRDA Liberty Broadband Corporation 89.79 77,723 88.80 90.05
1.76% LBRDK Liberty Broadband Corporation 91.28 531,544 90.08 91.705
1.18% LVNTA Liberty Interactive Corporation 57.835 736,593 57.08 58.29
2.39% QVCA Liberty Interactive Corporation 24.83 3,300,801 24.23 24.92
-0.31% LCUT Lifetime Brands, Inc. 16.00 2,498 16.00 16.00
6.63% LTM Life Time Fitness 14.48 1,142,210 13.68 14.48
0.27% LITB LightInTheBox Holding Co., Ltd. 1.885 21,649 1.865 1.885
-0.52% LAD Lithia Motors, Inc. 112.55 149,794 112.50 113.59
-0.25% LYV Live Nation Entertainment, Inc. 45.345 1,624,720 45.17 45.83
0.09% LKQ LKQ Corporation 37.705 771,424 37.51 37.88
1.10% LOW Lowe's Companies, Inc. 80.21 5,461,604 79.22 80.495
-0.15% LYTS LSI Industries Inc. 6.79 33,904 6.67 6.90
0.81% LULU lululemon athletica inc. 66.245 1,005,149 66.12 67.38
-0.31% LL Lumber Liquidators Holdings, Inc 29.065 492,799 28.98 29.50
1.64% WLH Lyon William Homes 29.10 325,675 28.72 29.28
0.67% M Macy's Inc 20.34 12,228,285 20.24 20.915
0.29% MGA Magna International, Inc. 53.505 808,171 53.28 53.725
0.43% COOL Majesco Entertainment Company 23.53 21,495 23.15 23.54
-1.08% MMYT MakeMyTrip Limited 27.35 293,726 27.175 28.30
0.88% MBUU Malibu Boats, Inc. 28.61 299,298 28.065 28.75
0.66% MANU Manchester United Ltd. 19.125 47,425 19.025 19.30
-1.50% MCHX Marchex, Inc. 3.29 33,822 3.29 3.30
1.10% MCS Marcus Corporation 27.60 53,175 27.10 27.70
2.20% HZO MarineMax, Inc. 20.95 271,563 20.60 21.00
0.03% MPX Marine Products Corporation 14.37 18,896 14.18 14.39
0.99% MAR Marriott International 125.52 2,291,908 124.24 125.62
-0.60% VAC Marriot Vacations Worldwide Corporation 134.975 87,234 134.19 135.305
0.63% MAS Masco Corporation 39.415 983,834 38.995 39.615
0.49% DOOR Masonite International Corporation 72.00 133,644 71.40 72.30
2.55% MAT Mattel, Inc. 18.705 7,965,877 18.12 18.75
-3.54% MATR Mattersight Corporation 2.725 11,765 2.725 2.75
0.10% MNI McClatchy Company 9.66 26,079 9.66 9.99
-0.74% MCD McDonald's Corporation 166.75 1,724,511 166.16 167.56
1.63% MDC M.D.C. Holdings, Inc. 33.92 275,746 33.49 34.07
3.12% MDCA MDC Partners Inc. 10.725 347,887 10.375 10.725
1.71% MDP Meredith Corporation 60.925 534,517 60.05 61.75
1.21% MTH Meritage Corporation 50.225 261,555 49.95 50.925
0.06% MGM MGM Resorts International 33.005 3,799,509 32.92 33.10
0.76% KORS Michael Kors Holdings Limited 56.255 1,293,965 55.69 56.41
1.85% MHO M/I Homes, Inc. 34.60 122,494 34.31 34.71
2.34% MLR Miller Industries, Inc. 26.20 22,384 25.425 26.20
1.14% MOD Modine Manufacturing Company 22.175 276,330 21.725 22.325
0.54% MHK Mohawk Industries, Inc. 272.10 157,717 269.08 272.31
-0.57% MCRI Monarch Casino & Resort, Inc. 45.945 35,608 45.63 46.21
-0.05% MNRO Monro Muffler Brake, Inc. 48.425 218,122 48.25 48.85
1.22% MRT Mortons Restaurant Grp 10.80 108,963 10.64 10.81
0.52% MPAA Motorcar Parts of America, Inc. 25.33 119,224 24.62 25.335
1.42% MOV Movado Group Inc. 28.55 72,072 28.10 28.70
-0.36% MSG MSG Networks Inc. 218.41 164,905 218.41 219.94
2.06% MSGN MSG Networks Inc. 17.325 383,388 17.15 17.40
2.73% NC NACCO Industries, Inc. 46.025 14,463 44.70 46.40
3.79% NATH Nathan's Famous, Inc. 100.00 13,380 95.20 100.40
0.87% NCMI National CineMedia, Inc. 5.82 393,258 5.785 5.91
19.28% NGVC Natural Grocers by Vitamin Cottage, Inc. 6.31 824,481 5.745 6.47
1.15% NWHM New Home Company Inc. 11.42 55,556 11.22 11.51
0.39% NEWM New Media Investment Group Inc. 16.705 174,873 16.67 16.98
0.78% NWS News Corporation 16.175 1,187,199 15.90 16.25
0.92% NWSA News Corporation 15.855 2,014,137 15.62 15.925
8.06% NWY New York & Company, Inc. 1.945 193,099 1.87 1.96
0.57% NYT New York Times Company 17.70 845,770 17.575 17.80
1.00% NXST Nexstar Broadcasting Group, Inc. 65.925 695,956 65.25 66.30
3.44% NKE Nike, Inc. 59.17 13,361,813 58.39 59.525
0.49% NDLS Noodles & Company 5.10 77,519 5.10 5.10
2.34% JWN Nordstrom, Inc. 40.88 2,086,545 40.33 41.20
1.63% NCLH Norwegian Cruise Line Holdings Ltd. 54.88 3,613,958 53.775 54.895
6.78% NVFY Nova Lifestyle, Inc 1.89 1,249,206 1.87 2.00
0.87% NTN NTN Buzztime, Inc. 5.80 200 5.75 5.80
-0.34% NVR NVR, Inc. 3,258.68 30,718 3,257.81 3,304.445
0.57% ORLY O'Reilly Automotive, Inc. 220.525 587,748 216.10 221.13
1.55% ODP Office Depot, Inc. 3.28 3,757,825 3.28 3.41
2.90% OLLI Ollie's Bargain Outlet Holdings, Inc. 46.075 525,548 44.225 46.25
3.06% OMC Omnicom Group Inc. 69.48 2,841,507 67.34 69.56
2.31% OC Owens Corning Inc 85.635 1,673,843 84.15 85.73
1.54% OXM Oxford Industries, Inc. 65.43 51,919 64.78 65.43
-0.10% P Pandora Media, Inc. 5.16 5,412,216 5.12 5.26
-1.44% PZZA Papa John'S International, Inc. 57.66 645,119 57.66 58.52
0.67% FRSH Papa Murphy's Holdings, Inc. 5.97 58,666 5.97 6.01
2.92% PRTY Party City Holdco Inc. 12.35 683,055 12.30 12.625
0.61% PATK Patrick Industries, Inc. 90.75 69,548 88.775 91.70
-0.50% PCMI PCM, Inc. 9.925 139,239 9.875 10.075
1.46% SKIS Peak Resorts, Inc. 5.20 24,304 5.20 5.20
0.60% PSO Pearson, Plc 9.19 467,318 9.12 9.215
-0.46% PENN Penn National Gaming, Inc. 27.17 566,582 27.13 27.44
-0.54% PAG Penske Automotive Group, Inc. 46.105 446,777 45.74 46.43
0.41% PERY Perry Ellis International Inc. 24.58 65,515 24.41 24.76
1.95% PGTI PGT, Inc. 15.675 170,008 15.425 15.75
-4.07% FENG Phoenix New Media Limited 5.90 782,225 5.89 6.14
2.85% PIR Pier 1 Imports, Inc. 4.515 736,451 4.425 4.575
0.67% PNK Pinnacle Entertainment, Inc. 28.49 544,358 28.335 28.85
-1.70% PLNT Planet Fitness, Inc. 30.07 574,282 30.045 30.54
0.82% PII Polaris Industries Inc. 120.77 552,153 118.89 121.715
0.71% POOL Pool Corporation 120.27 116,401 119.16 120.38
0.21% PBPB Potbelly Corporation 12.00 194,683 11.95 12.225
0.83% PSMT PriceSmart, Inc. 81.825 72,819 81.00 82.10
1.21% PHM PulteGroup, Inc. 32.24 4,320,857 31.78 32.45
2.63% PVH PVH Corp. 133.22 1,055,954 131.63 133.445
1.57% NX Quanex Building Products Corporation 21.075 79,586 20.70 21.25
2.11% QNST QuinStreet, Inc. 9.175 223,068 8.96 9.23
-1.63% QUOT Quotient Technology Inc. 12.075 1,142,511 11.975 12.325
0.99% RL Ralph Lauren Corporation 89.215 881,566 88.66 89.80
1.80% RAVE Rave Restaurant Group, Inc. 1.70 0 1.70 1.70
1.18% RDI Reading International Inc 15.035 44,629 14.845 15.05
3.37% RRGB Red Robin Gourmet Burgers, Inc. 50.575 373,099 49.25 50.80
3.68% RGC Regal Entertainment Group 16.18 5,096,959 15.54 16.46
-2.24% RCII Rent-A-Center Inc. 11.54 1,385,155 11.445 11.895
-0.17% QSR Restaurant Brands International Inc. 65.00 1,179,592 64.80 65.29
-2.29% RH Restoration Hardware Holdings Inc. 102.415 1,986,266 101.86 107.40
4.28% RCKY Rocky Brands, Inc. 19.50 78,497 18.675 19.50
9.85% ROST Ross Stores, Inc. 72.155 7,394,775 71.07 73.91
1.28% RCL Royal Caribbean Cruises Ltd. 124.40 1,213,750 122.31 124.40
-0.41% RT Ruby Tuesday, Inc. 2.40 2,036,311 2.395 2.445
-0.31% RUSHB Rush Enterprises, Inc. 46.235 3,334 46.235 46.325
-0.76% RUSHA Rush Enterprises, Inc. 48.28 181,295 47.925 48.64
-0.13% RUTH Ruth's Hospitality Group, Inc. 19.85 119,213 19.75 19.95
1.39% SGA Saga Communications, Inc. 43.90 3,862 43.25 43.90
9.57% SALM Salem Media Group, Inc. 5.15 18,268 4.825 5.15
-0.06% SBH Sally Beauty Holdings, Inc. 15.46 2,140,107 15.33 15.735
0.84% SCHL Scholastic Corporation 38.52 71,510 38.15 38.64
0.70% SGMS Scientific Games Corp 50.35 727,539 49.875 50.50
1.12% SNI Scripps Networks Interactive, Inc 80.68 1,297,867 80.00 81.16
-8.42% SHLD Sears Holdings Corporation 4.24 1,217,155 4.14 4.775
0.13% SEAS SeaWorld Entertainment, Inc. 11.83 1,752,008 11.795 12.085
-0.61% SQBG Sequential Brands Group, Inc. 1.63 858,655 1.63 1.70
-0.90% SHAK Shake Shack, Inc. 37.39 364,372 37.26 37.77
0.70% SJR Shaw Communications Inc. 22.18 288,321 21.985 22.18
-2.48% SHLO Shiloh Industries, Inc. 8.26 78,125 8.165 8.29
29.85% SCVL Shoe Carnival, Inc. 26.865 2,287,453 23.89 27.58
0.17% SFLY Shutterfly, Inc. 40.81 285,134 40.60 40.97
3.17% SIG Signet Jewelers Limited 76.53 2,585,553 75.35 77.89
0.49% SSD Simpson Manufacturing Company, Inc. 58.07 149,600 57.83 58.22
1.38% SBGI Sinclair Broadcast Group, Inc. 32.975 1,300,107 32.45 33.30
0.75% SIX Six Flags Entertainment Corporation New 65.46 803,015 64.88 65.53
2.55% SKX Skechers U.S.A., Inc. 33.585 1,836,585 32.98 33.755
1.01% SAH Sonic Automotive, Inc. 19.975 158,781 19.80 20.20
0.79% SONC Sonic Corp. 24.73 351,228 24.56 24.86
-4.90% SORL SORL Auto Parts, Inc. 6.60 482,759 6.60 6.72
-2.15% SPAR Spartan Motors, Inc. 14.825 142,424 14.775 15.00
2.05% TRK Speedway Motorsports, Inc. 20.40 31,422 20.09 20.40
16.75% SPWH Sportsman's Warehouse Holdings, Inc. 4.67 4,730,506 3.725 4.74
-1.67% SSI Stage Stores, Inc. 1.77 254,686 1.76 1.83
-0.07% STMP Stamps.com Inc. 175.00 269,376 171.525 175.125
0.51% SMP Standard Motor Products, Inc. 42.34 81,166 41.72 42.61
-0.58% SBUX Starbucks Corporation 56.935 4,709,875 56.85 57.41
1.79% SMRT Stein Mart, Inc. 1.135 406,504 1.115 1.135
1.03% SHOO Steven Madden, Ltd. 39.225 647,571 39.075 39.85
-0.32% SRI Stoneridge, Inc. 21.61 123,039 21.485 21.675
-0.39% STRT Strattec Security Corporation 44.925 3,331 44.925 45.05
1.72% RGR Sturm, Ruger & Company, Inc. 50.25 151,128 49.25 50.45
0.67% SSY SunLink Health Systems, Inc. 1.50 76 1.45 1.50
2.21% SUP Superior Industries International, Inc. 15.05 99,556 14.65 15.15
-1.99% SYPR Sypris Solutions, Inc. 1.48 91,743 1.48 1.48
-0.16% SYX Systemax Inc. 28.695 35,304 28.38 28.915
2.64% TLRD Tailored Brands, Inc. 16.545 1,891,033 16.50 17.40
-1.21% TTWO Take-Two Interactive Software, Inc. 117.70 1,599,362 116.39 118.88
1.69% TLF Tandy Leather Factory, Inc. 7.50 14,399 7.45 7.50
6.28% TGT Target Corporation 58.41 13,983,385 55.85 58.73
2.22% TTM Tata Motors Ltd 32.495 612,910 32.27 32.64
1.40% TMHC Taylor Morrison Home Corporation 23.475 968,024 23.175 23.65
-0.46% TECD Tech Data Corporation 90.87 370,443 89.83 92.03
1.95% GCI TEGNA Inc. 11.52 725,716 11.345 11.645
3.66% TGNA TEGNA Inc. 13.03 2,285,714 12.72 13.105
1.29% TPX Tempur Sealy International, Inc. 56.72 979,692 55.34 57.11
0.68% TEN Tenneco Inc. 56.24 517,727 55.60 56.48
0.83% TSLA Tesla Motors, Inc. 314.75 13,210,287 313.28 326.20
-0.17% TXRH Texas Roadhouse, Inc. 49.915 268,185 49.685 50.185
1.03% CAKE The Cheesecake Factory Incorporated 45.45 986,523 44.75 45.635
-1.30% DXYN The Dixie Group, Inc. 3.80 0 3.80 3.80
7.15% FINL The Finish Line, Inc. 9.74 2,319,037 9.47 10.10
2.12% GT The Goodyear Tire & Rubber Company 29.93 3,420,628 29.51 29.99
-0.54% HABT The Habit Restaurants, Inc. 9.25 193,973 9.15 9.325
2.95% MIK The Michaels Companies, Inc. 18.995 2,072,693 18.48 19.10
2.42% MIDD The Middleby Corporation 113.60 469,579 110.77 113.81
0.27% STKS The ONE Group Hospitality, Inc. 1.855 1,102,941 1.75 1.855
0.95% PCLN The Priceline Group Inc. 1,748.485 444,595 1,731.41 1,749.16
2.20% THO Thor Industries, Inc. 133.97 380,285 132.04 134.54
2.07% TIF Tiffany & Co. 94.87 1,284,238 93.105 95.335
5.95% TLYS Tilly's, Inc. 13.17 128,430 12.63 13.245
0.77% TIME Time Inc. 16.40 2,610,454 16.25 17.00
0.82% TWX Time Warner Inc. 88.79 7,384,165 88.14 89.09
1.92% TWI Titan International, Inc. 11.17 143,971 10.785 11.17
2.95% TJX TJX Companies, Inc. 71.09 6,843,837 69.55 71.35
0.62% TOL Toll Brothers Inc. 46.99 1,094,135 46.655 47.41
1.55% TOWR Tower International, Inc. 31.15 66,869 30.60 31.30
0.86% CLUB Town Sports International Holdings, Inc. 5.875 60,514 5.85 5.925
0.78% TSQ Townsquare Media, Inc. 7.08 72,084 7.07 7.20
-0.84% TM Toyota Motor Corp Ltd Ord 123.33 131,387 123.31 123.55
1.86% TSCO Tractor Supply Company 64.47 1,522,196 63.48 64.56
0.30% TVPT Travelport Worldwide Limited 13.40 852,339 13.26 13.44
6.78% TZOO Travelzoo Inc. 6.30 15,657 6.05 6.30
0.33% TREX Trex Company, Inc. 107.76 140,816 106.67 107.80
-0.10% TRCO Tribune Media Company 41.20 1,118,011 41.06 41.25
1.01% TRIP TripAdvisor, Inc. 30.605 2,681,080 29.83 30.635
1.31% TPH TRI Pointe Group, Inc. 17.80 1,613,476 17.57 17.92
3.85% TUES Tuesday Morning Corp. 2.70 365,190 2.675 2.75
23.68% TOUR Tuniu Corporation 9.14 2,267,587 7.84 9.72
0.38% TUP Tupperware Brands Corporation 60.31 264,591 59.79 60.50
7.26% FOXA Twenty-First Century Fox, Inc. 31.455 31,982,172 30.22 31.465
7.43% FOX Twenty-First Century Fox, Inc. 30.725 5,183,750 29.575 30.725
4.62% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 215.55 1,468,196 206.61 215.69
4.26% UA Under Armour, Inc. 11.74 7,132,755 11.40 11.87
0.73% UFI Unifi, Inc. 35.76 24,679 35.47 35.77
-0.40% USLM United States Lime & Minerals, Inc. 86.50 810 86.50 86.50
5.14% URBN Urban Outfitters, Inc. 27.83 8,871,323 26.92 28.025
-2.75% PRTS U.S. Auto Parts Network, Inc. 2.295 86,819 2.28 2.445
1.06% MTN Vail Resorts, Inc. 230.46 179,890 228.52 230.49
0.22% VMI Valmont Industries, Inc. 163.10 79,151 162.30 163.65
10.12% VRA Vera Bradley, Inc. 8.325 1,091,787 7.73 8.48
1.16% VFC V.F. Corporation 70.89 1,503,263 70.755 71.25
10.73% VIAB Viacom Inc. 26.15 13,493,108 24.10 26.34
9.11% VIA Viacom Inc. 32.95 80,840 31.00 32.95
-0.09% VVI Viad Corp 55.85 34,308 55.625 56.15
0.35% VDTH Videocon d2h Limited 8.69 0 8.69 8.69
9.14% VNCE Vince Holding Corp. 3.70 3,953 3.70 3.70
10.29% VIPS Vipshop Holdings Limited 9.81 18,288,927 9.445 10.24
4.08% VSTO Vista Outdoor Inc. 14.805 997,967 14.495 14.975
0.86% VC Visteon Corporation 129.115 382,195 127.70 129.85
9.15% VSI Vitamin Shoppe, Inc 4.175 484,465 3.975 4.175
0.00% VOXX VOXX International Corporation 6.375 70,309 6.325 6.375
-1.95% WMT Wal-Mart Stores, Inc. 97.46 21,283,074 96.63 100.02
0.03% DIS Walt Disney Company 103.575 4,573,321 103.065 103.98
0.45% W Wayfair Inc. 66.22 1,070,412 65.00 67.54
-0.53% WEN Wendy's Company 14.085 2,266,080 14.08 14.265
2.90% WPRT Westport Innovations Inc 3.375 1,477,716 3.31 3.45
2.23% WEYS Weyco Group, Inc. 28.38 9,342 28.38 28.38
1.80% WHR Whirlpool Corporation 165.65 655,487 162.16 166.04
-13.21% WSM Williams-Sonoma, Inc. 45.645 15,302,021 44.015 47.59
-1.27% WING Wingstop Inc. 38.43 470,886 37.75 39.45
1.78% WINA Winmark Corporation 125.45 3,493 125.45 125.45
1.80% WGO Winnebago Industries, Inc. 49.425 333,555 48.975 49.90
1.00% WWW Wolverine World Wide, Inc. 28.255 614,984 27.905 28.36
0.68% WKHS Workhorse Group, Inc. 2.94 174,968 2.87 2.96
0.62% WWE World Wrestling Entertainment, Inc. 27.55 277,346 27.27 27.60
0.39% WYN Wyndham Worldwide Corp 108.72 462,729 108.34 109.255
-0.60% WYNN Wynn Resorts, Limited 152.20 714,599 152.00 153.12
7.84% XELB Xcel Brands, Inc 2.75 384 2.75 2.75
-0.13% XRM Xerium Technologies, Inc. 3.85 36,765 3.85 3.86
1.27% YELP Yelp Inc. 46.92 656,073 46.32 46.94
0.09% YUM Yum! Brands, Inc. 78.56 1,175,509 78.23 78.77
1.12% ZOES Zoe's Kitchen, Inc. 13.11 432,869 12.89 13.195
3.41% ZUMZ Zumiez Inc. 18.975 314,488 18.60 19.10