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
-0.51% FLWS 1-800 FLOWERS.COM, Inc. 9.70 256,625 9.65 9.75
-0.99% WBAI 500.com Limited 10.99 43,820 10.97 11.10
0.66% AAN Aaron's, Inc. 39.79 366,338 39.42 40.15
-0.62% ANF Abercrombie & Fitch Company 9.56 2,211,231 9.35 9.67
1.12% ATV Acorn International, Inc. 9.95 4,140 9.50 9.96
-0.25% ATVI Activision Blizzard, Inc 60.93 5,480,738 60.63 61.37
0.87% AYI Acuity Brands Inc 205.28 299,925 202.27 205.43
1.98% AAP Advance Auto Parts Inc 105.27 1,097,291 103.36 105.46
-1.67% WMS Advanced Drainage Systems, Inc. 20.55 226,563 20.50 21.25
2.86% AHC A.H. Belo Corporation 5.40 26,286 5.25 5.45
3.35% AMCN AirMedia Group Inc 2.47 351,665 2.40 2.50
-1.06% AIN Albany International Corporation 53.825 88,734 53.75 54.65
-0.29% AMZN Amazon.com, Inc. 1,025.67 2,677,517 1,011.00 1,026.10
-0.97% AMC AMC Entertainment Holdings, Inc. 20.35 1,266,151 20.17 20.85
0.21% AMCX AMC Networks Inc. 61.24 842,586 61.06 62.03
0.13% CRMT America's Car-Mart, Inc. 38.45 64,222 37.25 38.70
-6.09% AXL American Axle & Manufacturing Holdings, Inc. 15.505 2,710,467 15.165 16.46
-1.86% AEO American Eagle Outfitters, Inc. 11.845 2,109,668 11.745 12.14
-1.58% AMWD American Woodmark Corporation 99.60 69,750 99.18 101.45
-1.58% APOG Apogee Enterprises, Inc. 52.86 200,179 52.57 54.24
-0.01% ARCI Appliance Recycling Centers of America, Inc. 0.72 4,805 0.71 0.75
2.65% ARCO Arcos Dorados Holdings Inc. 8.70 738,496 8.40 8.75
-1.88% ARKR Ark Restaurants Corp. 23.50 201 23.50 23.50
0.17% AWI Armstrong World Industries Inc 45.45 280,018 44.95 45.55
-0.43% ABG Asbury Automotive Group Inc 57.35 259,050 56.50 57.80
-6.38% ASNA Ascena Retail Group, Inc. 2.20 1,694,106 2.17 2.40
3.12% ASPN Aspen Aerogels, Inc. 4.62 20,643 4.43 4.69
-0.58% ABTL Autobytel Inc. 12.01 192,570 11.76 12.06
-7.86% ALV Autoliv, Inc. 106.78 2,344,458 105.15 108.39
-0.02% AN AutoNation, Inc. 43.00 624,035 42.29 43.10
1.77% AZO AutoZone, Inc. 511.46 646,961 497.84 512.90
-1.88% BTN Ballantyne Strong, Inc 6.7211 6,190 6.70 6.80
-4.80% BNED Barnes & Noble Education, Inc 7.54 695,906 7.30 8.01
-3.38% BKS Barnes & Noble, Inc. 7.15 1,162,288 7.07 7.50
0.13% BSET Bassett Furniture Industries, Incorporated 38.25 46,132 37.97 38.65
-1.64% BECN Beacon Roofing Supply, Inc. 47.26 224,039 47.15 48.30
-1.36% BBGI Beasley Broadcast Group, Inc. 10.85 19,489 10.85 11.23
-0.52% BZH Beazer Homes USA, Inc. 13.34 192,496 13.25 13.56
-5.53% BEBE bebe stores, inc. 5.805 17,367 5.80 6.10
-0.95% BBBY Bed Bath & Beyond Inc. 29.26 2,506,962 29.07 29.71
0.00% BEL Belmond Ltd. 13.20 182,083 13.15 13.30
0.30% BBY Best Buy Co., Inc. 54.14 4,338,937 53.16 54.50
-3.40% BGFV Big 5 Sporting Goods Corporation 11.35 909,476 11.20 11.85
-0.03% BH Biglari Holdings Inc. 395.32 3,051 388.05 401.99
-0.25% BIG Big Lots, Inc. 48.16 501,311 47.97 48.62
0.75% BGI Birks Group Inc. 1.35 111,626 1.34 1.45
2.04% BJRI BJ's Restaurants, Inc. 34.95 1,200,908 33.95 35.00
-0.74% BDE Black Diamond, Inc. 6.75 52,462 6.65 6.85
-0.61% BLMN Bloomin' Brands, Inc. 21.16 1,333,475 21.09 21.43
-0.56% BOBE Bob Evans Farms, Inc. 67.12 238,975 66.67 67.83
-1.90% BOJA Bojangles', Inc. 15.50 395,266 15.30 15.90
-1.04% BOOT Boot Barn Holdings, Inc. 6.69 101,823 6.51 6.82
-3.00% BWA BorgWarner Inc. 44.91 2,671,508 44.58 45.80
-0.39% BYD Boyd Gaming Corporation 25.86 1,002,518 25.72 26.06
-2.60% BBRG Bravo Brio Restaurant Group, Inc. 3.75 43,845 3.70 3.95
-0.95% BGG Briggs & Stratton Corporation 23.93 114,009 23.85 24.29
0.15% EAT Brinker International, Inc. 36.235 936,107 35.95 36.36
-0.74% BKE Buckle, Inc. 16.775 415,511 16.45 17.149
-0.20% BWLD Buffalo Wild Wings, Inc. 122.35 435,798 121.50 123.85
1.47% BBW Build-A-Bear Workshop, Inc. 10.35 86,584 10.15 10.55
-1.25% BLDR Builders FirstSource, Inc. 15.85 369,424 15.78 16.16
-2.07% BURL Burlington Stores, Inc. 85.69 2,379,286 84.48 87.78
-0.29% CAB Cabela's Inc 58.28 500,812 58.10 58.74
0.12% CABO Cable One, Inc. 739.15 11,907 733.03 740.47
0.00% CACQ Caesars Acquisition Company 20.15 539,454 20.10 20.58
-0.78% CZR Caesars Entertainment Corporation 12.70 1,499,021 12.70 13.02
-2.23% CSTE CaesarStone Sdot-Yam Ltd. 35.10 199,720 34.75 36.55
2.32% CAA CalAtlantic Group, Inc. 37.93 1,377,963 37.56 38.15
-0.74% CAL Caleres, Inc. 26.66 148,211 26.31 27.29
-0.08% ELY Callaway Golf Company 12.73 411,558 12.70 12.83
-0.70% CPHC Canterbury Park Holding Corporation 11.20 1,218 11.05 11.24
2.66% KMX CarMax Inc 66.10 2,574,938 64.44 66.19
-0.50% CUK Carnival Corporation 67.20 200,187 67.14 67.55
-0.81% TAST Carrols Restaurant Group, Inc. 12.30 197,863 12.18 12.45
1.72% CRI Carter's, Inc. 88.67 612,825 87.17 90.99
-0.29% CATO Cato Corporation 16.99 175,004 16.65 17.26
-0.06% CBS CBS Corporation 65.83 1,743,336 65.10 65.92
-0.37% FUN Cedar Fair, L.P. 69.19 64,063 68.85 69.50
0.00% CETV Central European Media Enterprises Ltd. 4.20 400,811 4.15 4.25
-0.26% CNTY Century Casinos, Inc. 7.67 184,744 7.40 7.78
1.02% HOTR Chanticleer Holdings, Inc. 2.96 4,015 2.80 3.16
1.18% CTHR Charles & Colvard Ltd 0.86 20,359 0.86 0.91
1.38% CHTR Charter Communications, Inc. 350.07 1,315,858 345.30 351.87
-4.31% CHKE Cherokee Inc. 5.55 84,608 5.45 5.80
-0.11% CHS Chico's FAS, Inc. 8.93 1,307,001 8.82 9.07
0.64% PLCE Children's Place, Inc. 102.70 318,560 101.50 102.80
-0.96% CALI China Auto Logistics Inc. 2.07 24,361 2.05 2.12
0.00% CAAS China Automotive Systems, Inc. 4.83 7,791 4.81 4.85
0.52% CCCL China Ceramics Co., Ltd. 1.4877 15,740 1.4683 1.51
0.55% HTHT China Lodging Group, Limited 93.51 157,237 92.07 93.71
-0.47% CXDC China XD Plastics Company Limited 4.678 18,188 4.65 4.80
0.68% XNY China Xiniya Fashion Limited 1.47 24,573 1.46 1.59
-1.32% CYD China Yuchai International Limited 20.99 64,926 20.76 21.42
-1.70% ZX China Zenix Auto International Limited 1.73 29,085 1.70 1.77
-3.17% CMG Chipotle Mexican Grill, Inc. 344.54 3,098,602 344.21 358.58
-0.58% CHH Choice Hotels International, Inc. 64.15 158,861 64.00 64.60
1.95% CBK Christopher & Banks Corporation 1.31 297,933 1.26 1.34
0.11% CHDN Churchill Downs, Incorporated 183.45 53,260 182.80 184.95
-1.85% CHUY Chuy's Holdings, Inc. 23.90 159,901 23.75 24.50
0.00% CIDM Cinedigm Corp 1.54 128,277 1.49 1.58
-0.31% CNK Cinemark Holdings Inc 38.41 635,951 38.34 38.79
1.06% CTRN Citi Trends, Inc. 21.95 77,515 21.52 21.99
-1.34% CDTI Clean Diesel Technologies, Inc. 2.4369 248,537 2.25 2.49
-0.49% CCO Clear Channel Outdoor Holdings, Inc. 5.10 106,827 5.00 5.25
0.00% MYCC ClubCorp Holdings, Inc. 16.95 1,393,070 16.95 17.00
1.31% COH Coach, Inc. 48.74 2,055,260 48.01 48.85
-0.55% COLM Columbia Sportswear Company 57.64 191,151 57.03 57.95
0.35% CMCSA Comcast Corporation 39.63 11,303,350 39.34 40.00
-3.16% CVGI Commercial Vehicle Group, Inc. 8.28 267,325 8.23 8.70
4.09% CIX CompX International Inc. 15.1448 1,528 15.05 15.20
0.79% CONN Conn's, Inc. 22.225 346,124 21.55 22.30
-5.78% TCS Container Store 5.22 293,491 5.21 5.61
-0.57% CBPX Continental Building Products, Inc. 21.975 177,613 21.86 22.50
-3.18% CPS Cooper-Standard Holdings Inc. 103.38 124,863 102.28 106.59
-1.03% CTB Cooper Tire & Rubber Company 38.55 625,019 37.95 39.09
0.13% CPRT Copart, Inc. 31.55 755,379 31.41 31.80
-0.36% COST Costco Wholesale Corporation 150.44 3,918,900 150.00 151.23
0.44% CBRL Cracker Barrel Old Country Store, Inc. 158.52 283,090 157.00 159.93
0.62% CRTO Criteo S.A. 50.56 652,765 48.74 50.66
0.13% CROX Crocs, Inc. 7.79 846,903 7.66 7.83
-0.86% CRWS Crown Crafts, Inc. 5.75 24,953 5.70 6.30
-0.33% CSS CSS Industries, Inc. 26.91 21,106 26.71 27.18
-2.11% CTIB CTI Industries Corporation 5.56 2,932 5.55 5.68
1.24% CTRP Ctrip.com International, Ltd. 58.07 1,913,008 57.02 58.15
0.52% CMI Cummins Inc. 165.29 863,474 163.39 165.41
2.25% CMLS Cumulus Media Inc. 0.4499 52,780 0.41 0.45
-1.71% DJCO Daily Journal Corp. (S.C.) 208.63 3,275 208.63 210.00
-1.06% DAN Dana Holding Corporation 23.43 2,307,870 23.16 23.68
-1.03% DRI Darden Restaurants, Inc. 88.68 1,059,684 88.56 89.59
0.62% DECK Deckers Outdoor Corporation 66.27 339,182 65.48 66.97
-4.52% DFRG Del Frisco's Restaurant Group, Inc. 14.80 676,218 14.35 15.50
-2.36% DLPH Delphi Automotive plc 90.92 1,634,611 89.81 91.73
-4.50% DLA Delta Apparel, Inc. 20.78 13,461 20.75 21.78
-1.83% TACO Del Taco Restaurants, Inc. 12.31 309,266 12.28 12.62
-0.43% DENN Denny's Corporation 11.61 232,148 11.59 11.86
-0.35% DEST Destination Maternity Corporation 2.83 20,558 2.82 2.87
-5.00% DXLG Destination XL Group, Inc. 1.90 223,793 1.85 2.00
0.60% DGSE DGSE Companies, Inc. 1.67 42,768 1.63 1.72
5.96% DHXM DHX Media Ltd. 5.00 3,408 4.75 5.00
-0.24% DKS Dick's Sporting Goods Inc 37.15 853,388 36.81 37.43
0.00% DFBG Differential Brands Group Inc. 2.00 1,950 2.00 2.00
6.04% DDS Dillard's, Inc. 67.90 1,595,722 63.33 68.06
0.02% DIN DineEquity, Inc 43.72 212,837 43.26 44.17
0.37% DTV Directv 54.95 36,532 54.50 55.09
-0.19% DISCA Discovery Communications, Inc. 26.55 3,449,803 26.33 26.75
-0.74% DISCK Discovery Communications, Inc. 25.51 2,610,359 25.45 25.89
-0.57% DISH DISH Network Corporation 64.72 1,719,524 64.15 65.27
0.00% SAUC Diversified Restaurant Holdings, Inc. 2.56 95,456 2.51 2.58
1.18% DG Dollar General Corporation 72.20 2,982,064 71.05 72.39
0.17% DLTR Dollar Tree, Inc. 70.89 2,671,114 70.52 71.36
0.36% DPZ Domino's Pizza Inc 213.235 484,434 212.068 214.06
-0.74% DORM Dorman Products, Inc. 76.94 142,397 76.36 78.05
2.70% DDE Dover Downs Gaming & Entertainment Inc 1.14 13,736 1.09 1.14
2.44% DVD Dover Motorsports, Inc. 2.10 1,204 2.05 2.10
0.74% DHI D.R. Horton, Inc. 36.615 2,500,607 36.30 37.059
-0.41% DSW DSW Inc. 17.06 633,705 16.85 17.30
1.83% DLTH Duluth Holdings Inc. 19.48 252,910 19.16 19.81
0.49% DNKN Dunkin' Brands Group, Inc. 53.62 1,626,733 53.26 53.69
-2.62% EDUC Educational Development Corporation 11.15 8,096 11.12 11.60
0.00% ERI Eldorado Resorts, Inc. 20.60 832,499 20.40 21.00
0.22% EA Electronic Arts Inc. 112.22 2,412,908 111.27 112.91
0.00% LOCO El Pollo Loco Holdings, Inc. 13.00 187,595 12.95 13.12
-3.38% EMMS Emmis Communications Corporation 2.86 21,643 2.86 2.97
2.19% NYNY Empire Resorts, Inc. 23.35 4,395 22.90 23.35
0.91% EFOI Energy Focus, Inc. 2.22 32,871 2.16 2.28
-0.52% ETM Entercom Communications Corporation 9.55 457,001 9.50 9.70
-0.37% EVC Entravision Communications Corporation 6.80 256,657 6.65 6.90
-0.74% EROS Eros International PLC 13.50 1,110,143 10.55 13.95
2.34% ESCA Escalade, Incorporated 13.10 10,622 12.95 13.20
-0.86% ETH Ethan Allen Interiors Inc. 31.15 248,836 30.80 31.55
6.12% EVK Ever-Glory International Group, Inc. 2.60 329 2.45 2.60
1.89% EVLV EVINE Live Inc. 1.08 112,175 1.04 1.09
-1.55% SSP E.W. Scripps Company 19.095 437,433 18.89 19.52
-0.45% EXPE Expedia, Inc. 153.94 1,211,043 152.93 154.95
-2.23% EXPR Express, Inc. 6.15 1,595,139 6.09 6.37
-0.45% STAY Extended Stay America, Inc. 20.00 926,394 19.92 20.10
-1.43% DAVE Famous Dave's of America, Inc. 3.45 8,382 3.45 3.55
1.10% FENX Fenix Parts, Inc. 0.46 81,376 0.42 0.46
-1.34% FRGI Fiesta Restaurant Group, Inc. 18.45 342,084 18.25 19.10
-0.32% FIVE Five Below, Inc. 46.87 1,055,273 46.39 47.35
-0.88% FLXS Flexsteel Industries, Inc. 56.38 18,943 56.38 57.79
-0.74% FOGO Fogo de Chao, Inc. 13.35 91,900 13.25 13.50
-1.57% FL Foot Locker, Inc. 47.205 3,650,510 46.29 48.07
-1.45% F Ford Motor Company 11.53 27,410,492 11.46 11.62
0.37% FORR Forrester Research, Inc. 41.10 35,411 40.85 41.20
0.37% FBHS Fortune Brands Home & Security, Inc. 65.88 499,960 65.34 66.03
1.61% FORD Forward Industries, Inc. 1.09 20,805 1.05 1.09
-1.20% FOSL Fossil Group, Inc. 10.74 1,972,912 10.55 10.91
-0.40% FOXF Fox Factory Holding Corp. 37.60 319,386 37.30 37.95
-8.00% FRAN Francesca's Holdings Corporation 9.32 2,196,382 9.11 10.16
-0.45% FRED Fred's, Inc. 6.67 1,126,956 6.51 6.73
-1.55% FTD FTD Companies, Inc. 19.70 75,565 19.55 20.14
0.00% FORK Fuling Global Inc. 3.30 100 3.30 3.30
1.51% FLL Full House Resorts, Inc. 2.69 97,465 2.62 2.75
0.00% GAIA Gaiam, Inc. 11.85 67,338 11.80 12.00
-1.49% GME Gamestop Corporation 20.785 2,087,315 20.72 21.18
-1.91% GPIC Gaming Partners International Corporation 10.51 5,418 10.40 10.58
1.19% GPS Gap, Inc. 23.79 4,870,422 23.29 23.85
-0.95% GM General Motors Company 36.065 8,029,461 35.71 36.11
-3.03% GCO Genesco Inc. 32.05 244,928 31.60 33.30
-7.40% GNTX Gentex Corporation 17.28 7,615,591 16.59 17.84
-2.58% THRM Gentherm Inc 39.70 377,380 39.55 40.80
1.25% GPC Genuine Parts Company 82.71 1,564,849 82.00 83.42
1.34% GIII G-III Apparel Group, LTD. 24.89 827,625 24.33 24.90
-0.07% GIL Gildan Activewear, Inc. 30.32 269,124 29.94 30.36
-2.79% ENT Global Eagle Entertainment Inc. 3.49 319,797 3.40 3.63
-0.25% GSOL Global Sources Ltd. 19.80 34,884 19.75 19.95
-2.14% GDEN Golden Entertainment, Inc. 20.54 75,486 20.16 20.99
-5.30% GOLF Golfsmith Intl Holdings 18.76 651,698 18.43 19.38
5.88% GTIM Good Times Restaurants Inc. 3.60 74,859 3.40 3.60
1.11% GRVY GRAVITY Co., Ltd. 16.38 12,041 15.30 16.43
-1.02% GTN Gray Television, Inc. 14.55 321,860 14.40 14.70
-0.44% GRBK Green Brick Partners, Inc. 11.40 55,388 11.30 11.60
-0.31% GRIF Griffin Industrial Realty, Inc. 32.65 820 32.65 32.87
-2.52% GFF Griffon Corporation 20.30 65,182 20.20 20.90
-0.61% GPI Group 1 Automotive, Inc. 61.94 126,575 61.09 62.58
-4.70% GRPN Groupon, Inc. 3.65 9,416,439 3.63 3.81
0.38% TV Grupo Televisa S.A. 26.19 1,856,267 25.90 26.37
-1.64% GES Guess?, Inc. 12.61 892,117 12.58 12.92
1.20% HBI Hanesbrands Inc. 23.55 2,033,553 23.14 23.55
-1.09% HOG Harley-Davidson, Inc. 48.26 2,504,739 48.11 48.98
-1.92% HHS Harte-Hanks, Inc. 1.02 78,758 1.01 1.07
0.91% HAS Hasbro, Inc. 115.95 1,311,454 114.72 116.20
0.67% HVT Haverty Furniture Companies, Inc. 22.45 69,596 22.20 22.55
0.92% HELE Helen of Troy Limited 99.15 129,844 97.90 99.45
2.06% HMTV Hemisphere Media Group, Inc. 12.40 116,743 12.15 12.50
-2.96% HIBB Hibbett Sports, Inc. 19.70 399,780 19.62 20.35
0.74% HLT Hilton Worldwide Holdings Inc. 62.46 1,496,562 61.84 62.49
-0.29% HD Home Depot, Inc. 146.60 8,694,334 146.13 147.46
-0.65% HMC Honda Motor Company, Ltd. 27.51 289,662 27.45 27.56
0.46% HOFT Hooker Furniture Corporation 43.80 46,872 43.20 44.02
-3.49% HZN Horizon Global Corporation 13.81 377,160 13.50 14.39
-0.29% HRG HRG Group, Inc. 17.37 1,143,980 17.22 17.82
-1.63% HSNI HSN, Inc. 39.25 388,435 39.20 40.05
-0.31% H Hyatt Hotels Corporation 55.23 538,728 55.02 55.53
0.29% ICON Iconix Brand Group, Inc. 6.80 300,747 6.61 6.82
0.47% IMAX Imax Corporation 21.30 1,201,871 21.10 21.45
0.00% ISIG Insignia Systems, Inc. 1.02 2,748 1.02 1.04
-1.35% IBP Installed Building Products, Inc. 51.20 84,812 51.10 52.45
0.12% IHG Intercontinental Hotels Group 56.32 126,420 55.92 56.37
-0.53% TILE Interface, Inc. 18.90 328,626 18.60 19.15
-0.50% ISCA International Speedway Corporation 34.75 197,963 34.45 35.00
0.28% IPG Interpublic Group of Companies, Inc. 25.51 1,979,284 25.38 25.59
-0.06% SNOW Intrawest Resorts Holdings, Inc. 23.71 98,578 23.71 23.74
-0.04% JACK Jack In The Box Inc. 94.62 628,511 93.54 95.24
-2.63% JAKK JAKKS Pacific, Inc. 3.70 128,787 3.70 3.85
-0.90% JAX J. Alexander's Holdings, Inc. 11.00 22,468 10.95 11.25
-1.03% JMBA Jamba, Inc. 8.69 254,400 8.33 8.80
2.01% JCP J.C. Penney Company, Inc. Holding Company 5.08 8,901,842 4.98 5.10
0.16% JCI Johnson Controls, Inc. 44.19 2,765,756 43.90 44.27
0.76% JOUT Johnson Outdoors Inc. 49.35 46,720 48.46 49.60
-0.60% KNDI Kandi Technologies Group, Inc. 4.125 117,064 4.10 4.25
1.11% KAR KAR Auction Services, Inc 42.00 841,175 41.55 42.12
-0.21% KBH KB Home 23.29 1,407,906 23.26 23.73
-1.98% KGJI Kingold Jewelry Inc. 1.73 308,280 1.71 1.84
-1.54% KIRK Kirkland's, Inc. 9.58 132,863 9.50 9.78
1.19% KSS Kohl's Corporation 40.465 2,087,813 39.645 40.49
-3.57% KONA Kona Grill, Inc. 2.70 97,315 2.70 2.80
4.22% LAKE Lakeland Industries, Inc. 16.05 175,151 15.10 16.15
1.08% LAMR Lamar Advertising Company 72.26 398,866 70.81 72.31
-1.12% LE Lands' End, Inc. 13.30 94,041 13.23 13.85
-1.17% LQ La Quinta Holdings Inc. 14.38 422,666 14.30 14.65
0.39% LVS Las Vegas Sands Corp. 62.37 1,631,618 62.25 62.77
-0.31% LZB La-Z-Boy Incorporated 32.45 232,138 32.25 32.60
-0.36% LB L Brands, Inc. 44.91 2,079,801 44.46 45.16
-2.88% LEA Lear Corporation 144.58 957,597 143.21 146.49
0.00% LEE Lee Enterprises, Incorporated 1.85 315,941 1.85 1.90
0.13% LEG Leggett & Platt, Incorporated 52.63 462,091 52.20 52.67
0.08% LEN Lennar Corporation 53.31 1,728,272 53.12 54.29
2.27% LGIH LGI Homes, Inc. 43.28 200,018 42.42 43.30
-0.13% LBY Libbey, Inc. 7.49 195,394 7.36 7.75
0.54% LBRDA Liberty Broadband Corporation 89.15 67,564 88.70 89.41
0.47% LBRDK Liberty Broadband Corporation 90.42 576,452 89.84 90.90
1.85% LVNTA Liberty Interactive Corporation 56.04 2,328,186 55.14 56.19
-1.81% QVCA Liberty Interactive Corporation 23.82 3,029,633 23.80 24.29
-0.26% LCUT Lifetime Brands, Inc. 19.55 12,910 19.50 19.85
-0.58% LTM Life Time Fitness 12.02 272,680 11.94 12.14
8.75% LITB LightInTheBox Holding Co., Ltd. 2.86 13,433 2.69 2.86
-0.98% LAD Lithia Motors, Inc. 99.13 236,820 97.89 100.71
0.93% LYV Live Nation Entertainment, Inc. 36.72 1,240,217 36.09 36.72
0.24% LKQ LKQ Corporation 33.50 2,131,318 33.28 33.59
1.71% LOW Lowe's Companies, Inc. 73.80 8,986,006 72.72 74.11
-1.66% LYTS LSI Industries Inc. 8.87 114,738 8.85 9.08
0.34% LUB Luby's, Inc. 2.96 17,378 2.89 2.98
1.36% LULU lululemon athletica inc. 61.94 2,189,118 60.93 62.05
-0.81% LL Lumber Liquidators Holdings, Inc 24.63 381,028 24.44 24.90
0.34% WLH Lyon William Homes 23.42 105,587 23.17 23.72
1.19% M Macy's Inc 23.35 4,507,111 22.85 23.42
-2.44% MGA Magna International, Inc. 47.61 1,449,623 47.08 48.20
-0.14% COOL Majesco Entertainment Company 21.90 40,996 21.50 22.42
-2.37% MMYT MakeMyTrip Limited 32.95 435,982 32.78 33.75
0.25% MBUU Malibu Boats, Inc. 28.54 177,620 27.92 28.74
0.29% MANU Manchester United Ltd. 17.25 32,135 16.80 17.35
-2.33% MCHX Marchex, Inc. 2.93 46,687 2.91 3.02
-2.09% MCS Marcus Corporation 28.10 78,035 28.05 28.95
-2.01% HZO MarineMax, Inc. 14.60 1,065,150 14.50 15.00
-0.13% MPX Marine Products Corporation 14.80 82,825 14.62 15.49
0.43% MAR Marriott International 102.84 1,348,919 102.02 103.06
-0.01% VAC Marriot Vacations Worldwide Corporation 115.49 157,815 114.34 116.66
-0.03% MAS Masco Corporation 38.31 1,326,590 38.11 38.57
-1.54% DOOR Masonite International Corporation 76.65 122,339 76.35 78.65
1.50% MAT Mattel, Inc. 21.63 4,553,883 21.05 21.67
5.45% MATR Mattersight Corporation 2.90 131,008 2.70 2.90
-0.46% MNI McClatchy Company 8.57 101,010 8.16 8.70
-0.22% MCD McDonald's Corporation 153.92 3,151,255 153.29 154.70
-0.11% MDC M.D.C. Holdings, Inc. 35.60 366,590 35.50 36.33
0.48% MDCA MDC Partners Inc. 10.45 868,568 10.20 10.55
-0.33% MDP Meredith Corporation 60.95 218,502 60.55 61.40
1.20% MTH Meritage Corporation 42.10 458,670 41.50 42.35
0.83% MGM MGM Resorts International 34.03 15,620,598 33.77 34.21
0.67% KORS Michael Kors Holdings Limited 35.26 1,026,016 34.64 35.43
0.18% MHO M/I Homes, Inc. 27.26 133,917 26.97 27.77
-0.58% MLR Miller Industries, Inc. 25.70 33,469 25.45 26.00
-2.66% MOD Modine Manufacturing Company 16.45 152,823 16.35 17.20
0.95% MHK Mohawk Industries, Inc. 244.92 534,474 241.89 246.79
-1.69% MCRI Monarch Casino & Resort, Inc. 29.75 38,429 29.72 30.34
7.21% MNRO Monro Muffler Brake, Inc. 48.35 1,089,972 45.60 48.65
0.00% MRT Mortons Restaurant Grp 12.58 77,234 12.47 12.70
-1.67% MPAA Motorcar Parts of America, Inc. 27.68 144,403 27.58 28.41
0.20% MOV Movado Group Inc. 24.90 80,790 24.50 25.00
0.02% MSG MSG Networks Inc. 210.64 276,263 206.87 213.80
-1.86% MSGN MSG Networks Inc. 21.10 431,640 21.08 21.70
-1.78% NC NACCO Industries, Inc. 66.05 8,728 65.80 67.90
1.48% NATH Nathan's Famous, Inc. 65.35 22,140 64.40 65.82
0.27% NCMI National CineMedia, Inc. 7.51 568,656 7.38 7.56
0.49% NGVC Natural Grocers by Vitamin Cottage, Inc. 8.19 82,147 8.02 8.25
-0.37% NTZ Natuzzi, S.p.A. 2.74 110 2.74 2.74
-0.88% UWN Nevada Gold & Casinos, Inc. 2.26 20,610 2.22 2.30
-0.96% NWHM New Home Company Inc. 11.39 69,368 11.33 11.56
-2.16% NEWM New Media Investment Group Inc. 13.59 367,361 13.55 14.01
-0.29% NWSA News Corporation 13.93 2,505,644 13.90 14.06
0.35% NWS News Corporation 14.45 501,287 14.25 14.55
-1.37% NWY New York & Company, Inc. 1.44 70,680 1.43 1.47
-0.14% NYT New York Times Company 18.05 737,600 17.98 18.15
-0.15% NXST Nexstar Broadcasting Group, Inc. 64.55 656,639 64.35 65.35
1.44% NKE Nike, Inc. 59.95 10,992,098 58.91 60.00
-2.33% NDLS Noodles & Company 4.20 111,247 4.15 4.35
0.68% JWN Nordstrom, Inc. 47.43 718,962 46.63 47.46
0.00% NCLH Norwegian Cruise Line Holdings Ltd. 55.07 658,226 54.76 55.23
2.30% NVFY Nova Lifestyle, Inc 1.4629 28,825 1.409 1.48
0.00% NTN NTN Buzztime, Inc. 6.35 2,757 6.25 6.46
7.54% NVR NVR, Inc. 2,644.78 89,604 2,501.85 2,660.32
-0.26% ORLY O'Reilly Automotive, Inc. 188.19 2,204,411 187.15 189.37
-2.63% ODP Office Depot, Inc. 5.93 3,147,016 5.91 6.15
0.57% OLLI Ollie's Bargain Outlet Holdings, Inc. 43.85 458,705 43.17 44.00
0.02% OMC Omnicom Group Inc. 82.74 1,911,544 81.85 82.82
4.32% OESX Orion Energy Systems, Inc. 1.1099 40,590 1.061 1.11
-0.15% OC Owens Corning Inc 64.74 496,101 64.62 65.12
-0.58% OXM Oxford Industries, Inc. 62.68 56,208 62.28 63.25
3.62% P Pandora Media, Inc. 9.45 5,866,540 8.96 9.48
0.10% PZZA Papa John'S International, Inc. 76.54 501,387 76.07 77.18
-0.22% FRSH Papa Murphy's Holdings, Inc. 4.54 166,212 4.35 4.60
-2.86% PRTY Party City Holdco Inc. 14.425 224,877 14.35 14.90
-0.69% PATK Patrick Industries, Inc. 72.25 62,791 71.60 73.90
-1.55% PCMI PCM, Inc. 19.05 117,334 18.80 19.75
2.75% SKIS Peak Resorts, Inc. 5.60 195,515 5.35 5.61
-0.12% PSO Pearson, Plc 8.31 333,249 8.26 8.32
-0.68% PENN Penn National Gaming, Inc. 20.50 671,920 20.41 20.88
-0.45% PAG Penske Automotive Group, Inc. 44.36 259,053 43.78 44.59
0.60% PERF Perfumania Holdings, Inc 1.7404 29,794 1.69 1.79
-0.70% PERY Perry Ellis International Inc. 19.91 110,545 19.47 20.15
-0.38% PGTI PGT, Inc. 13.00 252,528 12.85 13.25
0.73% FENG Phoenix New Media Limited 2.76 47,601 2.70 2.80
-2.40% PIR Pier 1 Imports, Inc. 4.67 1,252,741 4.61 4.83
-0.16% PNK Pinnacle Entertainment, Inc. 19.21 203,389 19.11 19.42
-1.47% PLNT Planet Fitness, Inc. 22.81 1,242,143 22.57 23.28
-2.18% PII Polaris Industries Inc. 94.32 1,123,878 93.34 95.27
-0.77% POOL Pool Corporation 105.84 610,204 104.57 107.40
-4.74% PBPB Potbelly Corporation 12.05 315,342 11.90 12.35
0.89% PSMT PriceSmart, Inc. 84.65 162,678 83.80 85.20
0.16% PHM PulteGroup, Inc. 24.32 3,245,672 24.20 24.71
1.06% PVH PVH Corp. 116.98 711,577 115.38 117.67
-0.24% NX Quanex Building Products Corporation 21.20 81,681 21.10 21.50
-3.13% QNST QuinStreet, Inc. 3.71 104,807 3.69 3.98
-1.72% QUOT Quotient Technology Inc. 11.40 135,607 11.40 11.75
1.49% RL Ralph Lauren Corporation 74.87 1,081,234 73.14 75.02
-3.08% RAVE Rave Restaurant Group, Inc. 1.89 28,433 1.86 1.96
-1.37% RDI Reading International Inc 15.84 22,257 15.82 16.17
0.00% RLH Red Lion Hotels Corporation 7.30 42,949 7.25 7.35
-1.16% RRGB Red Robin Gourmet Burgers, Inc. 63.75 158,940 63.45 65.05
-1.06% RGC Regal Entertainment Group 19.62 869,552 19.60 19.91
1.51% RCII Rent-A-Center Inc. 12.77 1,189,984 12.45 12.89
-0.18% QSR Restaurant Brands International Inc. 61.38 1,123,077 60.84 61.49
-3.30% RH Restoration Hardware Holdings Inc. 74.11 1,733,829 72.50 77.14
3.64% RLJE RLJ Entertainment, Inc. 4.27 20,960 4.23 4.34
1.15% FUEL Rocket Fuel Inc. 2.65 949,926 2.63 2.67
-0.79% RCKY Rocky Brands, Inc. 12.55 18,992 12.45 12.70
-0.62% ROST Ross Stores, Inc. 54.31 3,716,981 54.10 55.02
-0.31% RCL Royal Caribbean Cruises Ltd. 114.91 1,458,141 114.76 116.20
-3.02% RT Ruby Tuesday, Inc. 2.085 206,369 2.07 2.22
-0.97% RUSHB Rush Enterprises, Inc. 35.90 39,003 35.37 36.28
-0.86% RUSHA Rush Enterprises, Inc. 36.91 142,060 36.64 37.45
-0.47% RUTH Ruth's Hospitality Group, Inc. 21.05 130,866 20.95 21.35
-1.72% SGA Saga Communications, Inc. 42.80 13,254 41.95 44.15
1.40% SALM Salem Media Group, Inc. 7.25 31,175 7.20 7.35
-0.15% SBH Sally Beauty Holdings, Inc. 19.86 849,264 19.68 19.90
-4.18% SCHL Scholastic Corporation 42.15 169,223 42.13 45.03
0.00% SGMS Scientific Games Corp 26.85 1,262,631 26.40 27.27
-0.33% SNI Scripps Networks Interactive, Inc 78.75 2,808,856 78.59 79.76
-8.02% SHLD Sears Holdings Corporation 8.83 3,441,915 8.74 9.80
-2.13% SHOS Sears Hometown and Outlet Stores, Inc. 2.30 66,432 2.25 2.40
-0.82% SEAS SeaWorld Entertainment, Inc. 14.57 1,754,425 14.49 14.77
-1.11% SCSS Select Comfort Corporation 32.15 835,472 31.79 32.71
-0.33% SQBG Sequential Brands Group, Inc. 3.05 323,362 3.00 3.09
-2.78% SVT Servotronics, Inc. 9.27 2,333 9.27 9.43
-0.20% SHAK Shake Shack, Inc. 34.95 400,915 34.73 35.20
0.23% SJR Shaw Communications Inc. 22.17 336,411 22.00 22.20
-3.19% SHLO Shiloh Industries, Inc. 8.19 460,371 7.81 8.40
-1.22% SCVL Shoe Carnival, Inc. 18.62 124,141 18.34 19.02
-0.52% SFLY Shutterfly, Inc. 47.60 426,710 47.45 48.14
-0.07% SIG Signet Jewelers Limited 58.71 642,956 58.16 59.09
1.39% SSD Simpson Manufacturing Company, Inc. 44.50 197,452 43.97 44.59
0.00% SBGI Sinclair Broadcast Group, Inc. 34.50 1,042,270 34.30 34.75
-0.71% SIX Six Flags Entertainment Corporation New 55.86 1,395,471 55.39 56.71
0.64% SKX Skechers U.S.A., Inc. 28.48 9,459,644 26.56 29.04
-1.78% SAH Sonic Automotive, Inc. 19.30 118,219 19.10 19.70
0.08% SONC Sonic Corp. 24.69 712,707 24.46 24.80
-1.87% SORL SORL Auto Parts, Inc. 7.33 434,039 7.15 7.41
-1.65% SGRP SPAR Group, Inc. 1.04 2,394 1.04 1.06
-2.16% SPAR Spartan Motors, Inc. 9.05 195,769 9.00 9.30
-3.59% TRK Speedway Motorsports, Inc. 18.55 31,485 18.53 19.40
-2.42% SPWH Sportsman's Warehouse Holdings, Inc. 4.44 691,699 4.36 4.61
3.05% SSI Stage Stores, Inc. 1.975 418,672 1.89 1.99
0.27% STMP Stamps.com Inc. 149.75 259,969 148.85 152.40
-0.85% SMP Standard Motor Products, Inc. 52.19 58,968 51.99 53.16
0.00% STLY Stanley Furniture Company, Inc. 1.25 21,629 1.23 1.25
-0.10% SPLS Staples, Inc. 10.09 6,628,271 10.08 10.11
-0.09% SBUX Starbucks Corporation 57.98 6,486,063 57.83 58.26
-0.79% SMRT Stein Mart, Inc. 1.25 784,762 1.22 1.30
-0.87% SHOO Steven Madden, Ltd. 39.80 301,385 39.65 40.45
-4.69% SRI Stoneridge, Inc. 15.46 160,015 15.45 16.05
-1.77% STRT Strattec Security Corporation 36.10 19,538 35.55 36.80
-2.46% RGR Sturm, Ruger & Company, Inc. 57.45 153,199 57.25 59.45
1.50% SSY SunLink Health Systems, Inc. 1.65 2,532 1.61 1.65
-1.71% SUP Superior Industries International, Inc. 20.10 155,441 19.75 20.55
-1.88% SGC Superior Uniform Group, Inc. 21.36 22,543 21.30 21.95
-2.42% STS Supreme Industries, Inc. 15.71 57,383 15.66 16.44
-0.60% SYPR Sypris Solutions, Inc. 1.67 6,055 1.65 1.70
-1.42% SYX Systemax Inc. 18.78 39,263 18.59 19.16
-0.25% TLRD Tailored Brands, Inc. 11.83 982,322 11.62 11.99
1.56% TTWO Take-Two Interactive Software, Inc. 79.25 1,415,953 77.64 79.27
-0.58% TLF Tandy Leather Factory, Inc. 8.60 7,896 8.55 8.65
0.49% TGT Target Corporation 54.83 4,074,489 54.18 55.01
0.73% TTM Tata Motors Ltd 35.69 955,705 35.48 35.80
-1.00% TMHC Taylor Morrison Home Corporation 23.73 948,377 23.71 24.30
-0.37% TECD Tech Data Corporation 105.05 233,906 104.07 106.13
0.27% TGNA TEGNA Inc. 14.70 1,123,621 14.65 14.75
-1.12% GCI TEGNA Inc. 8.82 590,488 8.77 9.01
0.63% TPX Tempur Sealy International, Inc. 55.95 1,037,329 55.17 56.15
-3.82% TEN Tenneco Inc. 57.86 760,950 57.53 60.24
-0.46% TSLA Tesla Motors, Inc. 328.40 4,826,383 325.80 331.26
0.52% TXRH Texas Roadhouse, Inc. 50.54 447,871 50.25 50.75
17.66% BONT The Bon-Ton Stores, Inc. 0.7998 3,951,192 0.68 0.88
-1.56% CAKE The Cheesecake Factory Incorporated 49.85 960,729 49.78 50.91
6.98% DXYN The Dixie Group, Inc. 4.60 8,486 4.30 4.60
-0.21% FINL The Finish Line, Inc. 14.06 962,788 13.83 14.22
-1.45% GT The Goodyear Tire & Rubber Company 35.40 2,366,287 35.24 35.75
0.00% HABT The Habit Restaurants, Inc. 17.25 267,209 16.90 17.35
1.17% MIK The Michaels Companies, Inc. 19.02 1,544,622 18.80 19.08
0.13% MIDD The Middleby Corporation 129.87 385,306 129.01 130.29
-2.41% STKS The ONE Group Hospitality, Inc. 2.02 37,485 1.98 2.13
-0.22% PCLN The Priceline Group Inc. 1,994.89 221,769 1,990.18 2,002.85
-0.99% THO Thor Industries, Inc. 104.18 279,944 104.00 104.92
1.21% TIF Tiffany & Co. 93.71 663,737 92.23 93.75
-2.27% TLYS Tilly's, Inc. 9.91 140,734 9.81 10.24
-2.12% TIME Time Inc. 13.85 723,032 13.70 14.20
0.06% TWX Time Warner Inc. 99.56 2,052,766 99.23 99.77
-0.90% TWI Titan International, Inc. 12.15 245,009 11.87 12.51
-1.01% TJX TJX Companies, Inc. 68.90 4,526,919 68.30 69.43
0.10% TOL Toll Brothers Inc. 39.29 2,151,172 39.23 39.98
-2.57% TOWR Tower International, Inc. 22.75 116,763 22.40 23.50
1.10% CLUB Town Sports International Holdings, Inc. 4.60 105,883 4.60 4.85
-0.35% TSQ Townsquare Media, Inc. 11.23 68,700 10.98 11.37
-0.49% TM Toyota Motor Corp Ltd Ord 109.31 172,682 109.05 109.50
1.10% TSCO Tractor Supply Company 52.61 2,387,335 51.84 52.76
0.00% TWMC Trans World Entertainment Corp. 1.65 13,585 1.60 1.70
0.28% TVPT Travelport Worldwide Limited 14.40 680,375 14.31 14.48
0.00% TZOO Travelzoo Inc. 11.00 82,559 10.85 11.15
-2.39% TRMR Tremor Video, Inc. 2.245 31,487 2.23 2.27
1.64% TREX Trex Company, Inc. 73.20 323,997 71.45 74.32
0.01% TRCO Tribune Media Company 41.45 542,554 41.41 41.62
-0.92% TRIP TripAdvisor, Inc. 37.54 2,348,468 36.82 38.09
0.43% TPH TRI Pointe Group, Inc. 13.97 1,108,110 13.84 14.18
-5.26% TUES Tuesday Morning Corp. 1.80 406,912 1.80 1.90
0.38% TOUR Tuniu Corporation 7.93 135,317 7.84 7.96
-0.10% TUP Tupperware Brands Corporation 68.88 190,093 68.36 69.02
0.18% FOXA Twenty-First Century Fox, Inc. 27.84 6,311,621 27.71 28.09
0.14% FOX Twenty-First Century Fox, Inc. 27.65 1,537,562 27.54 27.85
-0.91% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 253.40 1,091,078 250.44 256.48
-1.21% UA Under Armour, Inc. 18.83 3,678,598 18.58 19.20
-0.69% UFI Unifi, Inc. 30.18 68,259 29.93 30.78
0.32% USLM United States Lime & Minerals, Inc. 81.46 5,991 80.50 81.50
-0.99% URBN Urban Outfitters, Inc. 17.95 2,719,157 17.67 18.10
-1.04% PRTS U.S. Auto Parts Network, Inc. 2.86 335,423 2.81 2.91
1.28% MTN Vail Resorts, Inc. 208.74 229,129 206.56 209.54
0.16% VMI Valmont Industries, Inc. 157.95 169,388 157.38 160.35
-0.73% VRA Vera Bradley, Inc. 9.55 345,782 9.41 9.68
1.63% VFC V.F. Corporation 58.65 3,284,578 57.70 58.78
0.74% VIA Viacom Inc. 41.10 66,377 40.35 41.15
0.42% VIAB Viacom Inc. 36.04 2,271,986 35.56 36.10
-0.15% VVI Viad Corp 49.325 96,015 48.95 49.80
-3.09% VDTH Videocon d2h Limited 9.11 121,583 9.00 9.43
-0.72% VNCE Vince Holding Corp. 0.6055 956,464 0.5748 0.6834
0.67% VIPS Vipshop Holdings Limited 12.05 3,450,856 11.84 12.12
-1.74% VSTO Vista Outdoor Inc. 22.62 273,218 22.51 23.17
-2.47% VC Visteon Corporation 107.84 536,701 105.40 109.93
-4.84% VSI Vitamin Shoppe, Inc 10.825 491,940 10.25 11.45
2.29% VOXX VOXX International Corporation 6.70 258,132 6.45 6.80
0.14% WMT Wal-Mart Stores, Inc. 76.15 6,843,220 75.55 76.23
-0.30% DIS Walt Disney Company 107.06 3,543,608 106.81 107.33
-0.87% W Wayfair Inc. 76.08 699,821 75.26 76.87
0.13% WEN Wendy's Company 15.86 1,511,127 15.68 15.88
0.00% WMAR West Marine, Inc. 12.85 90,610 12.85 12.89
-1.82% WPRT Westport Innovations Inc 1.62 467,134 1.61 1.65
0.04% WEYS Weyco Group, Inc. 27.80 14,180 27.49 27.96
0.74% WHR Whirlpool Corporation 191.16 659,453 188.56 191.96
-0.02% WSM Williams-Sonoma, Inc. 45.17 818,302 44.86 45.52
0.64% WING Wingstop Inc. 31.45 436,665 31.03 31.64
-2.34% WINA Winmark Corporation 131.25 14,577 131.00 134.85
-1.14% WGO Winnebago Industries, Inc. 34.75 479,861 34.50 35.45
-0.25% WWW Wolverine World Wide, Inc. 27.56 384,161 27.30 28.11
1.37% WKHS Workhorse Group, Inc. 2.95 183,557 2.78 2.97
-0.38% WWE World Wrestling Entertainment, Inc. 21.22 513,615 21.08 21.43
0.36% WYN Wyndham Worldwide Corp 103.02 513,469 101.87 103.30
1.62% WYNN Wynn Resorts, Limited 134.14 1,629,615 132.18 135.60
1.45% XELB Xcel Brands, Inc 3.50 2,396 3.40 3.50
-1.60% XRM Xerium Technologies, Inc. 7.38 6,776 7.27 7.55
-0.87% YELP Yelp Inc. 32.11 1,228,598 31.74 32.43
0.16% YUM Yum! Brands, Inc. 74.74 1,252,414 74.30 75.18
-2.42% ZOES Zoe's Kitchen, Inc. 11.31 467,964 11.20 11.67
-1.94% ZUMZ Zumiez Inc. 12.65 316,170 12.55 12.95