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
-1.05% FLWS 1-800 FLOWERS.COM, Inc. 9.45 29,067 9.40 9.60
-0.98% WBAI 500.com Limited 11.10 58,054 10.91 11.38
2.29% AAN Aaron's, Inc. 39.29 726,944 37.84 39.33
-0.14% ANF Abercrombie & Fitch Company 14.065 598,791 13.91 14.28
-0.08% ATVI Activision Blizzard, Inc 64.15 3,406,406 63.33 64.51
-6.76% AYI Acuity Brands Inc 156.25 856,409 153.28 162.61
-4.01% AAP Advance Auto Parts Inc 94.63 1,351,413 94.24 100.71
-0.13% WMS Advanced Drainage Systems, Inc. 19.825 94,042 19.45 19.95
1.12% AHC A.H. Belo Corporation 4.50 14,957 4.45 4.50
-8.18% AMCN AirMedia Group Inc 2.47 657,181 2.47 2.70
-0.54% AIN Albany International Corporation 55.70 243,530 53.50 56.40
-0.34% AMZN Amazon.com, Inc. 970.90 1,450,758 967.46 978.24
-4.95% AMC AMC Entertainment Holdings, Inc. 15.825 2,219,051 15.70 16.70
-1.26% AMCX AMC Networks Inc. 57.94 179,243 57.43 58.86
-0.49% CRMT America's Car-Mart, Inc. 40.55 18,162 40.20 40.90
-1.05% AXL American Axle & Manufacturing Holdings, Inc. 15.97 570,840 15.78 16.20
1.23% AEO American Eagle Outfitters, Inc. 13.6148 1,348,937 13.45 13.625
0.00% AMWD American Woodmark Corporation 89.70 13,993 89.50 90.10
-2.07% APOG Apogee Enterprises, Inc. 44.05 377,372 43.00 46.25
-2.90% ARCI Appliance Recycling Centers of America, Inc. 1.34 76,408 1.33 1.39
-0.26% ARCO Arcos Dorados Holdings Inc. 9.70 180,425 9.70 9.80
2.25% ARKR Ark Restaurants Corp. 24.55 1,538 23.68 24.60
0.00% AWI Armstrong World Industries Inc 48.70 77,537 48.50 49.00
0.52% ABG Asbury Automotive Group Inc 58.45 21,487 58.05 59.15
-5.18% ASNA Ascena Retail Group, Inc. 2.105 1,429,294 2.09 2.25
1.21% ASPN Aspen Aerogels, Inc. 4.19 10,548 4.14 4.21
0.39% ABTL Autobytel Inc. 7.65 8,766 7.55 7.69
-0.73% ALV Autoliv, Inc. 121.32 470,096 120.39 121.65
2.10% AN AutoNation, Inc. 47.09 797,398 46.36 47.09
-5.39% AZO AutoZone, Inc. 537.40 1,063,158 533.40 583.89
-2.78% BTN Ballantyne Strong, Inc 6.125 11,930 6.00 6.25
-3.78% BNED Barnes & Noble Education, Inc 5.98 138,418 5.92 6.23
-0.35% BKS Barnes & Noble, Inc. 7.075 170,384 7.05 7.20
-1.08% BSET Bassett Furniture Industries, Incorporated 36.65 6,696 36.01 36.95
-1.71% BECN Beacon Roofing Supply, Inc. 48.40 511,497 47.19 49.01
-2.29% BBGI Beasley Broadcast Group, Inc. 10.65 7,327 10.65 11.05
0.62% BZH Beazer Homes USA, Inc. 17.89 152,497 17.66 17.89
7.14% BEBE bebe stores, inc. 5.175 6,082 4.845 5.175
-1.36% BBBY Bed Bath & Beyond Inc. 26.93 2,403,005 26.74 27.51
0.20% BEL Belmond Ltd. 12.625 46,008 12.60 12.75
-8.40% BBY Best Buy Co., Inc. 52.5301 11,810,217 51.61 56.68
0.00% BGFV Big 5 Sporting Goods Corporation 7.60 330,518 7.40 7.60
-0.88% BH Biglari Holdings Inc. 304.66 2,005 301.51 307.00
-1.79% BIG Big Lots, Inc. 48.17 410,338 48.02 49.29
2.12% BGI Birks Group Inc. 1.93 269 1.93 1.93
2.50% BJRI BJ's Restaurants, Inc. 29.725 135,305 29.05 29.75
1.43% BLMN Bloomin' Brands, Inc. 17.04 596,785 16.52 17.07
5.91% BOBE Bob Evans Farms, Inc. 77.24 3,649,841 77.00 77.39
-0.55% BOJA Bojangles', Inc. 13.575 37,145 13.50 13.65
-2.81% BOOT Boot Barn Holdings, Inc. 8.29 80,712 8.25 8.61
-0.06% BWA BorgWarner Inc. 49.14 608,959 48.52 49.25
0.06% BYD Boyd Gaming Corporation 26.135 312,647 26.02 26.37
-2.08% BBRG Bravo Brio Restaurant Group, Inc. 2.35 40,486 2.35 2.42
0.90% BGG Briggs & Stratton Corporation 22.50 73,086 22.14 22.52
-0.36% EAT Brinker International, Inc. 32.205 614,519 31.92 32.46
-0.48% BKE Buckle, Inc. 15.575 164,448 15.30 15.80
0.89% BWLD Buffalo Wild Wings, Inc. 108.455 396,895 106.60 109.40
-0.55% BBW Build-A-Bear Workshop, Inc. 8.975 82,745 8.90 9.10
0.06% BLDR Builders FirstSource, Inc. 16.44 444,813 16.30 16.63
0.19% BURL Burlington Stores, Inc. 89.46 255,458 88.93 90.03
0.04% CAB Cabela's Inc 61.395 469,338 61.35 61.40
0.54% CABO Cable One, Inc. 743.11 12,731 737.98 746.33
2.78% CACQ Caesars Acquisition Company 20.30 174,274 19.70 20.60
2.24% CZR Caesars Entertainment Corporation 12.525 2,784,490 12.20 12.80
-1.21% CSTE CaesarStone Sdot-Yam Ltd. 28.60 68,915 28.50 29.34
1.23% CAA CalAtlantic Group, Inc. 35.40 280,834 35.00 35.44
-0.32% CAL Caleres, Inc. 28.43 80,013 28.34 28.79
0.89% ELY Callaway Golf Company 14.135 175,512 14.04 14.16
0.61% CPHC Canterbury Park Holding Corporation 11.6209 374 11.60 11.6209
0.53% KMX CarMax Inc 68.715 749,973 68.125 69.46
-0.78% CUK Carnival Corporation 64.98 206,545 64.93 65.70
-1.31% TAST Carrols Restaurant Group, Inc. 11.30 83,315 11.21 11.50
0.87% CRI Carter's, Inc. 92.87 154,029 92.24 93.38
-1.44% CATO Cato Corporation 13.35 51,669 13.22 13.64
1.30% CBS CBS Corporation 58.47 1,512,863 57.44 58.60
0.32% FUN Cedar Fair, L.P. 65.21 29,164 64.91 65.59
0.00% CETV Central European Media Enterprises Ltd. 4.05 61,800 3.95 4.10
0.89% CNTY Century Casinos, Inc. 6.83 7,115 6.77 6.86
0.00% HOTR Chanticleer Holdings, Inc. 2.21 8,515 2.20 2.31
-3.29% CTHR Charles & Colvard Ltd 0.8801 10,573 0.8801 0.8836
-0.75% CHTR Charter Communications, Inc. 365.4125 1,525,426 360.43 369.84
-10.00% CHKE Cherokee Inc. 2.925 210,955 2.90 3.25
-1.02% CHS Chico's FAS, Inc. 8.265 763,108 8.19 8.42
0.22% PLCE Children's Place, Inc. 111.60 290,276 110.90 114.45
1.41% CALI China Auto Logistics Inc. 2.16 21,279 2.16 2.18
2.46% CAAS China Automotive Systems, Inc. 5.42 43,301 5.34 5.42
-0.36% CCCL China Ceramics Co., Ltd. 1.37 6,469 1.35 1.37
7.08% HTHT China Lodging Group, Limited 123.19 530,957 113.51 123.30
-0.64% CXDC China XD Plastics Company Limited 4.67 203 4.67 4.67
-1.76% CYD China Yuchai International Limited 20.719 17,348 20.50 21.09
-4.01% ZX China Zenix Auto International Limited 1.41 4,236 1.39 1.47
-0.76% CMG Chipotle Mexican Grill, Inc. 299.5196 882,800 295.11 304.34
-0.41% CHH Choice Hotels International, Inc. 61.40 52,241 61.25 61.60
0.00% CBK Christopher & Banks Corporation 1.51 57,305 1.50 1.54
-0.01% CHDN Churchill Downs, Incorporated 203.775 10,422 203.00 203.85
0.39% CHUY Chuy's Holdings, Inc. 19.325 53,836 19.03 19.35
1.36% CIDM Cinedigm Corp 1.49 2,183 1.48 1.49
-2.42% CNK Cinemark Holdings Inc 35.5401 647,401 35.47 36.51
-1.31% CTRN Citi Trends, Inc. 18.77 49,674 18.71 19.15
-0.91% CDTI Clean Diesel Technologies, Inc. 1.9025 30,040 1.90 1.95
0.63% CCO Clear Channel Outdoor Holdings, Inc. 4.025 60,672 3.875 4.037
-0.32% COH Coach, Inc. 40.34 1,342,972 40.10 40.78
0.02% COLM Columbia Sportswear Company 58.36 14,130 58.19 58.51
0.54% CMCSA Comcast Corporation 37.31 12,162,266 36.67 37.38
1.39% CVGI Commercial Vehicle Group, Inc. 6.57 156,415 6.49 6.73
-0.23% CONN Conn's, Inc. 22.15 128,522 21.95 22.45
0.36% TCS Container Store 4.145 79,632 4.11 4.26
-0.51% CBPX Continental Building Products, Inc. 24.575 163,285 24.475 24.80
-0.38% CPS Cooper-Standard Holdings Inc. 107.32 46,924 106.45 108.12
0.44% CTB Cooper Tire & Rubber Company 34.60 126,839 34.20 34.65
-1.45% CPRT Copart, Inc. 32.385 366,271 32.37 32.979
0.14% COST Costco Wholesale Corporation 161.13 767,765 159.95 161.37
0.44% CBRL Cracker Barrel Old Country Store, Inc. 147.73 168,529 145.88 148.44
-0.32% CRTO Criteo S.A. 41.10 691,919 40.61 42.11
0.98% CROX Crocs, Inc. 9.30 1,002,807 9.22 9.40
0.00% CRWS Crown Crafts, Inc. 6.45 8,096 6.45 6.50
1.27% CSS CSS Industries, Inc. 28.2239 16,872 27.95 28.38
-1.17% CTRP Ctrip.com International, Ltd. 52.57 1,544,882 52.11 53.47
0.07% CMI Cummins Inc. 167.07 408,408 166.83 167.44
2.91% CMLS Cumulus Media Inc. 0.3499 99,576 0.3305 0.35
-4.36% DJCO Daily Journal Corp. (S.C.) 222.95 4,026 221.00 238.00
0.68% DAN Dana Holding Corporation 26.73 236,847 26.46 26.77
-1.01% DRI Darden Restaurants, Inc. 83.51 1,081,140 83.06 84.39
1.62% DECK Deckers Outdoor Corporation 63.87 94,470 62.97 63.95
-0.31% DFRG Del Frisco's Restaurant Group, Inc. 13.9567 27,904 13.90 14.10
-0.37% DLPH Delphi Automotive plc 100.21 584,362 99.99 100.90
0.32% DLA Delta Apparel, Inc. 21.879 15,119 21.60 22.02
-0.80% TACO Del Taco Restaurants, Inc. 14.83 112,925 14.77 15.00
0.55% DENN Denny's Corporation 11.865 94,893 11.78 11.97
-1.31% DEST Destination Maternity Corporation 1.4508 73,480 1.40 1.50
-5.00% DXLG Destination XL Group, Inc. 1.90 37,879 1.90 2.05
-2.96% DGSE DGSE Companies, Inc. 1.31 2,395 1.31 1.31
0.01% DHXM DHX Media Ltd. 5.7005 56,738 5.60 5.75
-1.32% DKS Dick's Sporting Goods Inc 26.99 735,572 26.85 27.58
-3.23% DFBG Differential Brands Group Inc. 1.50 6,032 1.50 1.60
-3.24% DDS Dillard's, Inc. 57.215 203,887 57.16 59.89
-0.56% DIN DineEquity, Inc 39.37 124,510 38.88 39.94
-0.05% DTV Directv 54.80 8,773 54.80 54.83
-1.14% DISCK Discovery Communications, Inc. 19.91 848,063 19.76 20.10
-1.13% DISCA Discovery Communications, Inc. 21.08 1,629,947 20.14 21.32
-0.06% DISH DISH Network Corporation 52.82 1,016,869 52.39 53.09
-0.92% SAUC Diversified Restaurant Holdings, Inc. 2.16 8,031 2.16 2.22
-0.82% DG Dollar General Corporation 76.66 894,698 76.29 77.35
-0.43% DLTR Dollar Tree, Inc. 82.83 939,072 82.36 83.41
0.29% DPZ Domino's Pizza Inc 196.15 365,651 195.41 197.42
0.72% DORM Dorman Products, Inc. 68.77 39,888 68.36 69.29
4.04% DDE Dover Downs Gaming & Entertainment Inc 1.03 353 1.03 1.03
-0.59% DVD Dover Motorsports, Inc. 2.038 1,702 2.00 2.038
-0.13% DHI D.R. Horton, Inc. 37.44 992,223 37.37 37.62
0.40% DSW DSW Inc. 20.27 949,439 20.14 20.54
-0.46% DLTH Duluth Holdings Inc. 19.37 51,096 19.16 19.48
-0.62% DNKN Dunkin' Brands Group, Inc. 52.82 372,405 52.52 53.00
-2.75% EDUC Educational Development Corporation 10.60 1,611 10.59 10.65
-0.20% ERI Eldorado Resorts, Inc. 25.25 302,010 25.08 25.55
0.27% EA Electronic Arts Inc. 120.284 461,819 119.37 120.67
-0.63% LOCO El Pollo Loco Holdings, Inc. 11.825 79,500 11.725 11.90
-0.82% EMMS Emmis Communications Corporation 3.1936 14,502 3.1204 3.2435
1.08% NYNY Empire Resorts, Inc. 23.40 1,815 22.90 23.50
-2.36% EFOI Energy Focus, Inc. 2.48 26,750 2.35 2.60
0.90% ETM Entercom Communications Corporation 11.20 203,282 11.10 11.30
-0.85% EVC Entravision Communications Corporation 5.80 26,747 5.75 5.83
2.73% EROS Eros International PLC 15.05 867,964 14.25 15.10
0.77% ESCA Escalade, Incorporated 13.10 6,552 13.03 13.25
0.65% ETH Ethan Allen Interiors Inc. 30.90 49,518 30.65 31.00
-3.70% EVLV EVINE Live Inc. 1.04 143,591 1.03 1.08
-0.50% SSP E.W. Scripps Company 18.02 68,718 17.92 18.22
-2.04% EXPE Expedia, Inc. 139.26 1,115,180 138.35 141.98
-0.23% EXPR Express, Inc. 6.55 608,381 6.48 6.59
-1.24% STAY Extended Stay America, Inc. 19.565 647,824 19.43 19.83
0.00% DAVE Famous Dave's of America, Inc. 4.35 9,108 4.35 4.40
-1.42% FRGI Fiesta Restaurant Group, Inc. 17.40 77,447 17.35 17.65
-0.87% FIVE Five Below, Inc. 49.00 248,694 48.73 49.96
-1.44% FLXS Flexsteel Industries, Inc. 46.53 9,007 46.41 47.08
1.65% FOGO Fogo de Chao, Inc. 12.35 13,876 12.20 12.35
-3.25% FL Foot Locker, Inc. 35.09 1,739,957 34.88 36.33
0.73% F Ford Motor Company 11.725 10,315,664 11.62 11.73
0.13% FORR Forrester Research, Inc. 39.75 9,806 39.70 40.05
0.05% FBHS Fortune Brands Home & Security, Inc. 64.28 179,636 64.18 64.51
0.23% FORD Forward Industries, Inc. 1.2074 14,045 1.20 1.22
1.33% FOSL Fossil Group, Inc. 9.14 1,149,387 9.09 9.43
0.79% FOXF Fox Factory Holding Corp. 42.0295 46,631 41.70 42.045
0.42% FRAN Francesca's Holdings Corporation 7.13 581,426 6.99 7.19
2.12% FRED Fred's, Inc. 7.21 358,072 7.05 7.22
-0.83% FTD FTD Companies, Inc. 13.10 39,844 13.04 13.21
-1.19% FORK Fuling Global Inc. 4.15 236,862 4.00 4.25
2.45% FLL Full House Resorts, Inc. 2.93 36,167 2.82 2.96
0.89% GAIA Gaiam, Inc. 11.35 3,932 11.20 11.40
-0.05% GME Gamestop Corporation 20.16 691,479 19.92 20.20
2.19% GPIC Gaming Partners International Corporation 10.75 2,345 10.75 11.95
0.25% GPS Gap, Inc. 27.99 3,344,302 27.71 28.50
0.34% GM General Motors Company 38.72 4,107,225 38.54 38.87
-2.31% GCO Genesco Inc. 25.40 216,312 25.06 26.15
-0.03% GNTX Gentex Corporation 19.105 471,675 19.00 19.17
-0.45% THRM Gentherm Inc 33.55 78,159 33.45 33.75
-1.77% GPC Genuine Parts Company 85.32 513,215 84.84 87.25
-0.22% GIII G-III Apparel Group, LTD. 29.346 81,684 29.11 29.70
0.52% GIL Gildan Activewear, Inc. 30.90 55,867 30.73 31.00
-2.50% ENT Global Eagle Entertainment Inc. 3.12 122,394 3.01 3.21
-0.13% GDEN Golden Entertainment, Inc. 23.39 15,778 23.34 23.46
-0.30% GOLF Golfsmith Intl Holdings 16.76 32,815 16.59 16.87
3.29% GTIM Good Times Restaurants Inc. 2.6338 8,338 2.60 2.65
-2.89% GRVY GRAVITY Co., Ltd. 26.50 20,760 25.40 27.31
0.86% GTN Gray Television, Inc. 14.60 467,860 14.45 14.75
-1.08% GRBK Green Brick Partners, Inc. 9.20 8,618 9.20 9.40
0.94% GRIF Griffin Industrial Realty, Inc. 36.46 244 36.46 36.46
-0.49% GFF Griffon Corporation 20.40 28,601 20.25 20.45
1.24% GPI Group 1 Automotive, Inc. 65.50 91,207 64.70 66.12
-1.03% GRPN Groupon, Inc. 4.335 902,703 4.31 4.375
-0.36% TV Grupo Televisa S.A. 25.06 783,838 24.99 25.23
-0.25% GES Guess?, Inc. 15.73 325,532 15.64 15.84
-0.10% HBI Hanesbrands Inc. 24.715 2,085,156 24.56 24.93
-0.39% HOG Harley-Davidson, Inc. 48.33 351,619 48.12 48.75
0.40% HHS Harte-Hanks, Inc. 0.8878 68,653 0.872 0.92
1.61% HAS Hasbro, Inc. 94.74 1,059,817 92.91 96.88
-0.40% HVT Haverty Furniture Companies, Inc. 25.00 20,410 24.80 25.30
-1.33% HELE Helen of Troy Limited 94.275 46,582 94.10 95.977
-0.39% HMTV Hemisphere Media Group, Inc. 12.90 94,011 12.80 12.95
1.14% HIBB Hibbett Sports, Inc. 13.30 145,580 13.00 13.35
0.26% HLT Hilton Worldwide Holdings Inc. 66.74 551,908 66.21 66.82
-0.19% HD Home Depot, Inc. 157.57 1,536,335 157.16 158.32
0.24% HMC Honda Motor Company, Ltd. 29.5001 274,945 29.45 29.59
2.41% HOFT Hooker Furniture Corporation 45.725 215,235 44.70 46.00
0.38% HZN Horizon Global Corporation 15.84 166,759 15.67 16.02
0.66% HRG HRG Group, Inc. 15.28 159,951 15.18 15.28
-1.07% HSNI HSN, Inc. 37.15 91,571 36.97 37.72
0.00% H Hyatt Hotels Corporation 60.55 216,988 60.08 60.75
0.00% ICON Iconix Brand Group, Inc. 5.88 186,533 5.84 5.99
-3.39% IMAX Imax Corporation 21.40 374,179 21.33 22.15
1.83% ISIG Insignia Systems, Inc. 1.11 39,255 1.09 1.16
0.85% IBP Installed Building Products, Inc. 59.15 103,470 58.55 59.90
0.26% IHG Intercontinental Hotels Group 50.20 45,562 50.11 50.31
1.49% TILE Interface, Inc. 20.45 176,900 20.00 20.45
0.43% ISCA International Speedway Corporation 35.25 35,870 35.15 35.40
-0.39% IPG Interpublic Group of Companies, Inc. 19.9625 2,060,840 19.82 20.18
0.23% JACK Jack In The Box Inc. 97.40 113,621 95.89 97.54
-1.75% JAKK JAKKS Pacific, Inc. 2.80 1,048,505 2.70 2.88
1.52% JAX J. Alexander's Holdings, Inc. 10.00 7,003 9.95 10.00
-2.20% JMBA Jamba, Inc. 8.90 41,779 8.77 9.31
-2.40% JCP J.C. Penney Company, Inc. Holding Company 4.06 5,140,042 4.05 4.21
-1.36% JCI Johnson Controls, Inc. 39.05 2,461,247 38.95 39.64
-0.92% JOUT Johnson Outdoors Inc. 65.86 16,221 65.72 66.78
0.94% KNDI Kandi Technologies Group, Inc. 5.35 361,955 5.00 5.40
-0.46% KAR KAR Auction Services, Inc 45.21 382,987 45.11 45.75
-0.05% KBH KB Home 21.30 855,316 21.16 21.39
1.61% KGJI Kingold Jewelry Inc. 1.89 149,880 1.84 1.93
1.50% KIRK Kirkland's, Inc. 11.165 58,192 10.93 11.20
2.20% KSS Kohl's Corporation 45.8899 5,112,318 45.27 47.44
-3.85% KONA Kona Grill, Inc. 3.75 22,872 3.70 4.00
-0.36% LAKE Lakeland Industries, Inc. 13.65 18,736 13.55 13.80
-0.13% LAMR Lamar Advertising Company 63.3076 121,645 63.15 63.54
-0.64% LE Lands' End, Inc. 11.675 67,878 11.60 11.90
0.06% LQ La Quinta Holdings Inc. 16.61 173,927 16.50 16.68
1.57% LVS Las Vegas Sands Corp. 64.64 1,247,163 63.85 64.87
-0.28% LZB La-Z-Boy Incorporated 25.325 78,392 25.10 25.50
-1.50% LB L Brands, Inc. 39.39 1,305,132 38.84 40.20
-0.47% LEA Lear Corporation 165.8299 346,812 164.97 166.65
1.23% LEE Lee Enterprises, Incorporated 2.05 19,944 2.00 2.05
-1.26% LEG Leggett & Platt, Incorporated 45.33 283,981 45.23 45.91
-0.52% LEN Lennar Corporation 51.44 1,441,529 51.15 51.87
2.84% LGIH LGI Homes, Inc. 46.38 179,812 45.32 46.57
-1.94% LBY Libbey, Inc. 8.08 36,793 8.05 8.31
-0.54% LBRDK Liberty Broadband Corporation 97.47 437,448 96.65 98.33
-0.52% LBRDA Liberty Broadband Corporation 95.79 89,058 94.75 96.45
-1.08% QVCA Liberty Interactive Corporation 22.485 1,042,886 22.38 22.87
0.24% LVNTA Liberty Interactive Corporation 57.45 451,713 56.78 57.56
0.00% LCUT Lifetime Brands, Inc. 17.85 6,309 17.80 17.95
0.88% LTM Life Time Fitness 13.77 177,014 13.57 14.04
0.00% LITB LightInTheBox Holding Co., Ltd. 2.58 25,728 2.58 2.73
0.57% LAD Lithia Motors, Inc. 112.786 43,767 111.35 112.87
1.90% LYV Live Nation Entertainment, Inc. 42.96 496,261 42.24 42.97
-1.38% LKQ LKQ Corporation 34.745 445,422 34.71 35.38
-0.17% LOW Lowe's Companies, Inc. 77.55 2,826,612 77.20 78.15
-4.35% LYTS LSI Industries Inc. 6.81 72,327 6.61 7.21
0.04% LUB Luby's, Inc. 2.661 8,669 2.65 2.67
-2.16% LULU lululemon athletica inc. 58.47 1,633,418 58.01 59.79
-0.20% LL Lumber Liquidators Holdings, Inc 37.465 321,227 37.06 37.88
0.39% WLH Lyon William Homes 23.46 123,761 23.30 23.65
-0.77% M Macy's Inc 21.9399 7,110,483 21.63 22.52
0.33% MGA Magna International, Inc. 51.93 489,190 51.30 52.04
-3.52% COOL Majesco Entertainment Company 28.345 50,777 28.12 29.94
-0.96% MMYT MakeMyTrip Limited 33.425 165,955 33.35 33.90
-0.14% MBUU Malibu Boats, Inc. 28.58 83,999 28.05 28.71
-0.30% MANU Manchester United Ltd. 16.85 15,114 16.05 16.95
-0.32% MCHX Marchex, Inc. 3.09 16,154 3.05 3.10
-1.03% MCS Marcus Corporation 26.35 40,336 26.25 26.60
1.33% HZO MarineMax, Inc. 15.5035 82,576 15.30 15.60
-0.06% MPX Marine Products Corporation 15.60 4,002 15.57 15.71
1.23% MAR Marriott International 106.84 862,315 105.07 106.94
-1.31% VAC Marriot Vacations Worldwide Corporation 112.61 412,193 111.90 114.68
0.08% MAS Masco Corporation 37.29 793,922 37.24 37.45
-1.19% DOOR Masonite International Corporation 64.425 44,298 64.30 65.45
1.04% MAT Mattel, Inc. 15.025 9,549,790 14.825 15.46
3.06% MATR Mattersight Corporation 2.525 18,873 2.50 2.55
1.20% MNI McClatchy Company 7.62 5,701 7.47 8.00
0.03% MCD McDonald's Corporation 156.73 1,637,665 156.33 157.89
0.13% MDC M.D.C. Holdings, Inc. 31.93 75,420 31.81 32.10
1.02% MDCA MDC Partners Inc. 9.95 103,364 9.60 10.00
-0.28% MDP Meredith Corporation 53.50 97,222 53.30 54.00
0.37% MTH Meritage Corporation 41.00 39,085 40.85 41.35
2.56% MGM MGM Resorts International 32.48 3,832,287 31.76 32.50
3.56% KORS Michael Kors Holdings Limited 46.26 2,301,025 45.74 47.24
1.35% MHO M/I Homes, Inc. 25.51 79,768 25.11 25.62
1.98% MLR Miller Industries, Inc. 25.70 17,143 25.00 25.75
0.85% MOD Modine Manufacturing Company 17.75 54,056 17.53 17.75
-0.26% MHK Mohawk Industries, Inc. 253.55 255,919 251.14 253.65
2.42% MCRI Monarch Casino & Resort, Inc. 36.02 15,314 35.17 36.02
-1.08% MNRO Monro Muffler Brake, Inc. 50.30 65,559 50.20 51.25
0.00% MRT Mortons Restaurant Grp 11.74 23,170 11.70 11.80
1.25% MPAA Motorcar Parts of America, Inc. 27.55 28,455 27.27 27.77
0.36% MOV Movado Group Inc. 27.65 19,368 27.35 27.75
-0.49% MSGN MSG Networks Inc. 20.30 298,351 19.95 20.50
-1.61% MSG MSG Networks Inc. 213.62 80,891 213.05 217.03
1.28% NC NACCO Industries, Inc. 83.00 7,726 81.50 83.15
0.80% NATH Nathan's Famous, Inc. 69.50 23,298 68.95 70.15
-2.47% NCMI National CineMedia, Inc. 6.71 328,577 6.62 6.86
-0.18% NGVC Natural Grocers by Vitamin Cottage, Inc. 5.50 86,160 5.43 5.72
-0.39% NTZ Natuzzi, S.p.A. 2.57 10,480 2.56 2.60
-1.29% UWN Nevada Gold & Casinos, Inc. 2.29 5,887 2.28 2.31
-2.04% NWHM New Home Company Inc. 10.10 23,467 10.10 10.27
0.07% NEWM New Media Investment Group Inc. 13.83 51,277 13.76 13.89
-0.56% NWS News Corporation 13.375 312,527 13.35 13.50
-0.80% NWSA News Corporation 12.985 772,657 12.98 13.16
-3.06% NWY New York & Company, Inc. 1.81 7,048 1.80 1.87
-0.13% NYT New York Times Company 19.275 290,327 19.25 19.45
-0.08% NXST Nexstar Broadcasting Group, Inc. 59.90 182,457 59.40 60.30
0.47% NKE Nike, Inc. 53.74 8,419,918 52.51 54.05
-0.60% NDLS Noodles & Company 4.125 54,864 4.075 4.40
-0.06% JWN Nordstrom, Inc. 46.61 773,459 46.23 47.08
-1.37% NCLH Norwegian Cruise Line Holdings Ltd. 55.578 678,109 55.29 56.27
2.21% NVFY Nova Lifestyle, Inc 1.39 31,060 1.38 1.41
-4.55% NTN NTN Buzztime, Inc. 6.92 330 6.92 6.93
0.96% NVR NVR, Inc. 2,821.40 9,078 2,794.58 2,835.14
-3.33% ORLY O'Reilly Automotive, Inc. 203.075 1,625,368 201.054 216.61
0.57% ODP Office Depot, Inc. 4.445 1,481,903 4.39 4.465
0.11% OLLI Ollie's Bargain Outlet Holdings, Inc. 46.05 362,415 45.85 46.15
-0.28% OMC Omnicom Group Inc. 72.51 478,843 72.33 72.86
0.00% OESX Orion Energy Systems, Inc. 1.14 15,343 1.14 1.19
-0.83% OC Owens Corning Inc 74.84 268,822 74.73 75.60
0.30% OXM Oxford Industries, Inc. 59.85 29,277 59.47 59.93
0.49% P Pandora Media, Inc. 8.24 1,139,461 8.17 8.29
0.29% PZZA Papa John'S International, Inc. 73.81 151,555 73.10 74.18
2.46% FRSH Papa Murphy's Holdings, Inc. 5.4407 21,664 5.35 5.455
-0.54% PRTY Party City Holdco Inc. 13.75 104,215 13.65 13.85
-0.06% PATK Patrick Industries, Inc. 78.00 19,660 77.44 78.55
-0.19% PCMI PCM, Inc. 13.025 34,324 12.95 13.25
0.58% SKIS Peak Resorts, Inc. 4.325 3,486 4.30 4.538
-0.13% PSO Pearson, Plc 7.66 133,652 7.66 7.72
-0.13% PENN Penn National Gaming, Inc. 22.81 112,003 22.64 23.05
0.65% PAG Penske Automotive Group, Inc. 44.73 61,849 44.36 44.85
0.72% PERF Perfumania Holdings, Inc 1.8633 6,015 1.85 1.88
0.58% PERY Perry Ellis International Inc. 22.42 29,456 22.25 22.74
-0.88% PGTI PGT, Inc. 14.00 139,199 13.82 14.35
3.76% FENG Phoenix New Media Limited 6.0492 1,275,773 5.7701 6.18
-2.55% PIR Pier 1 Imports, Inc. 4.58 822,545 4.54 4.77
0.60% PNK Pinnacle Entertainment, Inc. 20.22 374,254 20.16 20.46
1.93% PLNT Planet Fitness, Inc. 26.43 554,724 25.83 26.44
0.69% PII Polaris Industries Inc. 107.71 225,048 106.89 108.24
0.73% POOL Pool Corporation 107.88 142,264 107.11 108.07
-0.44% PBPB Potbelly Corporation 11.30 68,461 11.20 11.45
0.14% PSMT PriceSmart, Inc. 86.875 35,590 85.90 87.35
0.00% PHM PulteGroup, Inc. 26.32 2,323,690 26.20 26.48
-0.64% PVH PVH Corp. 127.19 272,908 126.50 128.70
0.00% NX Quanex Building Products Corporation 21.05 43,092 20.90 21.10
2.63% QNST QuinStreet, Inc. 6.6914 122,891 6.40 6.71
0.00% QUOT Quotient Technology Inc. 16.40 95,195 16.25 16.40
0.90% RL Ralph Lauren Corporation 90.96 410,271 90.06 91.28
0.63% RAVE Rave Restaurant Group, Inc. 1.5699 52,531 1.55 1.65
0.06% RDI Reading International Inc 16.2201 17,062 16.02 16.31
0.66% RLH Red Lion Hotels Corporation 7.60 1,039 7.57 7.60
0.73% RRGB Red Robin Gourmet Burgers, Inc. 62.05 47,313 60.83 62.05
-2.40% RGC Regal Entertainment Group 16.045 1,481,691 15.33 16.489
-0.49% RCII Rent-A-Center Inc. 12.15 281,885 12.02 12.29
0.53% QSR Restaurant Brands International Inc. 64.78 370,994 64.36 64.86
1.70% RH Restoration Hardware Holdings Inc. 73.43 425,999 72.27 73.84
-1.33% RLJE RLJ Entertainment, Inc. 3.2365 728 3.2365 3.25
-0.64% RCKY Rocky Brands, Inc. 13.513 28,149 13.35 13.84
0.38% ROST Ross Stores, Inc. 61.04 1,157,356 60.69 61.15
-0.79% RCL Royal Caribbean Cruises Ltd. 117.86 686,102 117.64 119.02
-1.59% RT Ruby Tuesday, Inc. 2.165 56,203 2.15 2.22
0.31% RUSHA Rush Enterprises, Inc. 41.69 113,202 41.52 42.20
0.77% RUSHB Rush Enterprises, Inc. 39.25 6,870 38.91 39.44
-0.50% RUTH Ruth's Hospitality Group, Inc. 20.10 96,701 19.98 20.30
-1.44% SGA Saga Communications, Inc. 44.50 3,435 44.50 44.95
0.00% SALM Salem Media Group, Inc. 6.40 126,244 6.35 6.45
0.27% SBH Sally Beauty Holdings, Inc. 20.34 341,166 20.28 20.44
-0.49% SCHL Scholastic Corporation 38.51 38,505 38.40 38.79
1.55% SGMS Scientific Games Corp 42.70 722,102 41.95 43.00
0.01% SNI Scripps Networks Interactive, Inc 85.67 297,258 85.38 86.00
-1.99% SHLD Sears Holdings Corporation 7.37 622,581 7.26 7.61
-2.17% SHOS Sears Hometown and Outlet Stores, Inc. 2.25 53,862 2.15 2.30
-0.24% SEAS SeaWorld Entertainment, Inc. 12.58 364,750 12.56 12.75
-0.48% SCSS Select Comfort Corporation 28.76 235,203 28.69 29.23
-0.70% SQBG Sequential Brands Group, Inc. 2.83 75,883 2.80 2.86
1.16% SVT Servotronics, Inc. 8.72 1,242 8.72 8.72
0.00% SHAK Shake Shack, Inc. 31.94 94,635 31.81 32.07
0.57% SJR Shaw Communications Inc. 22.74 131,832 22.63 22.84
-0.93% SHLO Shiloh Industries, Inc. 9.015 90,659 9.01 9.16
-0.31% SCVL Shoe Carnival, Inc. 19.24 52,392 18.98 19.35
0.17% SFLY Shutterfly, Inc. 48.55 82,924 47.76 48.57
-1.67% SIG Signet Jewelers Limited 66.351 819,748 65.60 67.76
-0.03% SSD Simpson Manufacturing Company, Inc. 46.995 46,195 46.80 47.26
-0.09% SBGI Sinclair Broadcast Group, Inc. 28.575 372,429 28.25 28.85
0.47% SIX Six Flags Entertainment Corporation New 57.34 204,881 56.91 57.57
-1.23% SKX Skechers U.S.A., Inc. 25.7484 698,880 25.70 26.29
0.27% SAH Sonic Automotive, Inc. 18.40 40,999 18.20 18.55
-1.06% SONC Sonic Corp. 24.27 136,521 24.17 24.50
-4.82% SORL SORL Auto Parts, Inc. 4.0071 282,935 3.96 4.21
-2.70% SGRP SPAR Group, Inc. 1.08 2,248 1.08 1.08
0.73% SPAR Spartan Motors, Inc. 10.375 71,190 10.00 10.45
1.29% TRK Speedway Motorsports, Inc. 20.47 22,119 20.19 20.49
-3.25% SPWH Sportsman's Warehouse Holdings, Inc. 4.1601 196,647 4.12 4.29
-1.35% SSI Stage Stores, Inc. 1.83 182,165 1.82 1.92
0.12% STMP Stamps.com Inc. 205.25 84,817 202.05 206.84
-0.04% SMP Standard Motor Products, Inc. 45.68 26,897 45.19 46.11
-2.23% STLY Stanley Furniture Company, Inc. 1.2124 5,209 1.21 1.24
0.02% SBUX Starbucks Corporation 54.701 2,466,997 54.56 54.88
-5.07% SMRT Stein Mart, Inc. 1.31 256,525 1.26 1.36
-0.29% SHOO Steven Madden, Ltd. 42.475 70,689 42.35 42.70
2.81% SRI Stoneridge, Inc. 18.31 68,416 17.83 18.43
-1.06% STRT Strattec Security Corporation 38.2394 7,905 38.2394 39.20
-0.94% RGR Sturm, Ruger & Company, Inc. 47.35 43,849 47.35 48.10
-1.30% SSY SunLink Health Systems, Inc. 1.52 514 1.52 1.54
-1.12% SUP Superior Industries International, Inc. 15.50 31,775 15.40 15.70
-0.04% SGC Superior Uniform Group, Inc. 23.00 9,697 23.00 23.38
0.02% STS Supreme Industries, Inc. 20.965 71,755 20.96 21.01
0.78% SYPR Sypris Solutions, Inc. 1.4814 1,859 1.46 1.49
0.73% SYX Systemax Inc. 26.17 33,102 25.51 26.65
-2.58% TLRD Tailored Brands, Inc. 13.97 493,197 13.94 14.64
0.36% TTWO Take-Two Interactive Software, Inc. 101.185 394,755 100.601 101.88
-1.81% TLF Tandy Leather Factory, Inc. 8.15 627 8.15 8.40
0.11% TGT Target Corporation 59.1659 1,808,545 58.76 59.74
1.57% TTM Tata Motors Ltd 32.33 1,181,957 32.23 32.64
1.41% TMHC Taylor Morrison Home Corporation 21.265 445,253 20.94 21.29
0.47% TECD Tech Data Corporation 87.935 186,335 87.125 88.27
-0.59% GCI TEGNA Inc. 8.38 189,360 8.35 8.47
0.49% TGNA TEGNA Inc. 12.29 645,656 12.20 12.35
-0.47% TPX Tempur Sealy International, Inc. 61.60 217,977 61.18 62.36
-0.16% TEN Tenneco Inc. 57.34 95,344 56.86 57.56
-2.30% TSLA Tesla Motors, Inc. 376.13 4,173,950 374.27 382.39
0.02% TXRH Texas Roadhouse, Inc. 47.95 159,604 47.54 48.20
-2.07% BONT The Bon-Ton Stores, Inc. 0.4407 190,827 0.432 0.469
0.05% CAKE The Cheesecake Factory Incorporated 40.57 420,709 40.07 40.83
1.23% DXYN The Dixie Group, Inc. 4.10 22,878 3.95 4.20
-3.29% FINL The Finish Line, Inc. 9.555 714,868 9.49 9.99
-1.19% GT The Goodyear Tire & Rubber Company 31.995 912,876 31.77 32.40
-1.54% HABT The Habit Restaurants, Inc. 12.75 263,501 12.65 13.00
0.54% MIK The Michaels Companies, Inc. 21.245 569,581 21.00 21.39
0.26% MIDD The Middleby Corporation 121.70 105,487 120.97 122.04
-1.72% STKS The ONE Group Hospitality, Inc. 1.4644 205 1.4644 1.4644
-0.33% PCLN The Priceline Group Inc. 1,848.05 95,103 1,844.60 1,862.95
0.23% THO Thor Industries, Inc. 114.24 146,114 113.18 114.39
1.62% TIF Tiffany & Co. 90.92 977,971 88.67 90.94
-0.86% TLYS Tilly's, Inc. 11.57 32,083 11.42 11.68
-1.33% TIME Time Inc. 12.975 180,816 12.90 13.20
0.64% TWX Time Warner Inc. 102.69 2,019,535 101.98 102.94
-0.10% TWI Titan International, Inc. 10.16 82,969 10.02 10.26
-0.56% TJX TJX Companies, Inc. 72.99 1,360,134 72.81 73.66
0.45% TOL Toll Brothers Inc. 40.11 683,988 39.79 40.26
-3.31% TOWR Tower International, Inc. 23.40 50,309 23.30 24.20
7.63% CLUB Town Sports International Holdings, Inc. 6.35 113,312 5.80 6.45
0.41% TSQ Townsquare Media, Inc. 9.91 10,337 9.86 10.01
1.93% TM Toyota Motor Corp Ltd Ord 119.85 146,186 119.80 120.23
-0.98% TSCO Tractor Supply Company 60.75 545,329 60.66 61.69
-2.27% TWMC Trans World Entertainment Corp. 2.15 10,134 2.07 2.20
-0.58% TVPT Travelport Worldwide Limited 15.38 208,201 15.37 15.50
2.82% TZOO Travelzoo Inc. 8.1229 13,485 7.95 8.20
-0.69% TRMR Tremor Video, Inc. 3.7935 80,533 3.68 3.85
0.19% TREX Trex Company, Inc. 80.23 58,974 79.72 80.78
-0.12% TRCO Tribune Media Company 40.26 110,097 40.16 40.38
-0.44% TRIP TripAdvisor, Inc. 43.40 741,422 43.25 44.09
0.38% TPH TRI Pointe Group, Inc. 13.08 416,558 13.02 13.11
-4.08% TUES Tuesday Morning Corp. 2.35 159,026 2.28 2.50
-0.13% TOUR Tuniu Corporation 8.0299 118,778 7.96 8.09
-0.90% TUP Tupperware Brands Corporation 58.635 217,422 58.21 58.86
0.36% FOX Twenty-First Century Fox, Inc. 26.125 931,181 25.92 26.25
0.30% FOXA Twenty-First Century Fox, Inc. 26.58 3,773,183 26.34 26.68
-1.32% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 224.08 225,573 223.61 227.55
-2.63% UA Under Armour, Inc. 15.715 2,309,613 15.58 15.93
-0.61% UFI Unifi, Inc. 32.79 17,575 32.65 33.21
-0.71% USLM United States Lime & Minerals, Inc. 79.5805 2,523 78.925 79.70
1.06% URBN Urban Outfitters, Inc. 22.92 881,123 22.60 22.93
0.00% PRTS U.S. Auto Parts Network, Inc. 3.02 3,631 2.96 3.09
0.74% MTN Vail Resorts, Inc. 229.99 82,800 228.63 230.32
-0.03% VMI Valmont Industries, Inc. 152.45 28,564 151.75 152.80
-0.47% VRA Vera Bradley, Inc. 8.48 52,751 8.45 8.56
0.26% VFC V.F. Corporation 62.30 583,048 61.88 62.40
-0.33% VIAB Viacom Inc. 27.23 1,829,669 26.94 27.34
-0.80% VIA Viacom Inc. 37.15 53,718 37.00 37.50
0.00% VVI Viad Corp 56.80 15,162 56.75 57.10
-0.55% VDTH Videocon d2h Limited 9.06 3,327 9.00 9.42
0.24% VNCE Vince Holding Corp. 0.5866 73,222 0.58 0.6148
-2.72% VIPS Vipshop Holdings Limited 9.835 2,695,011 9.77 10.129
0.87% VSTO Vista Outdoor Inc. 22.485 104,184 22.309 22.53
-0.60% VC Visteon Corporation 120.575 98,399 120.30 121.63
-2.65% VSI Vitamin Shoppe, Inc 5.50 132,566 5.40 5.75
0.00% VOXX VOXX International Corporation 7.90 70,052 7.85 8.07
-0.07% WMT Wal-Mart Stores, Inc. 79.945 2,721,935 79.70 80.46
0.25% DIS Walt Disney Company 98.36 2,958,174 98.08 98.51
-1.23% W Wayfair Inc. 79.2925 373,946 79.14 80.7821
-1.57% WEN Wendy's Company 15.345 672,535 15.31 15.60
0.35% WPRT Westport Innovations Inc 2.88 350,851 2.80 2.91
0.39% WEYS Weyco Group, Inc. 28.50 4,908 28.09 28.50
0.06% WHR Whirlpool Corporation 170.94 224,403 169.59 171.25
-0.58% WSM Williams-Sonoma, Inc. 48.38 588,646 48.10 49.28
2.03% WING Wingstop Inc. 34.63 241,630 33.84 34.73
0.08% WINA Winmark Corporation 131.50 1,702 131.50 132.45
-0.76% WGO Winnebago Industries, Inc. 39.25 133,375 39.04 39.50
0.22% WWW Wolverine World Wide, Inc. 27.30 108,415 27.21 27.52
-1.75% WKHS Workhorse Group, Inc. 2.81 195,052 2.79 2.90
-1.27% WWE World Wrestling Entertainment, Inc. 22.55 147,909 22.39 22.84
-0.12% WYN Wyndham Worldwide Corp 101.33 273,365 100.96 101.56
2.27% WYNN Wynn Resorts, Limited 147.11 1,028,620 144.00 147.17
0.76% XELB Xcel Brands, Inc 3.6275 5,335 3.56 3.80
-0.85% XRM Xerium Technologies, Inc. 5.85 6,551 5.84 5.91
1.06% YELP Yelp Inc. 43.95 418,018 43.04 44.04
-0.17% YUM Yum! Brands, Inc. 75.622 579,687 75.04 75.81
0.00% ZOES Zoe's Kitchen, Inc. 12.99 94,651 12.83 13.11
-0.89% ZUMZ Zumiez Inc. 16.65 132,692 16.35 17.00