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
0.38% FLWS 1-800 FLOWERS.COM, Inc. 13.15 74,913 13.00 13.275
4.41% WBAI 500.com Limited 16.09 102,249 15.955 16.09
0.16% AAN Aaron's, Inc. 45.05 315,859 44.325 45.115
7.08% ANF Abercrombie & Fitch Company 27.53 2,769,655 25.75 27.63
-0.50% ATVI Activision Blizzard, Inc 76.85 3,465,494 76.82 77.64
-0.32% AYI Acuity Brands Inc 120.05 465,188 117.30 120.22
0.61% AAP Advance Auto Parts Inc 139.14 751,990 137.47 140.205
0.35% WMS Advanced Drainage Systems, Inc. 28.90 287,813 28.625 28.925
-1.06% AHC A.H. Belo Corporation 4.65 22,841 4.65 4.65
-0.32% AIN Albany International Corporation 61.65 101,163 61.50 62.00
0.90% AMZN Amazon.com, Inc. 1,750.375 4,030,506 1,745.78 1,762.70
2.15% AMC AMC Entertainment Holdings, Inc. 16.60 1,538,460 16.10 16.70
1.80% AMCX AMC Networks Inc. 67.41 607,087 66.55 67.67
-0.44% CRMT America's Car-Mart, Inc. 67.45 39,966 67.00 67.65
1.57% AXL American Axle & Manufacturing Holdings, Inc. 18.395 1,817,811 18.005 18.54
4.85% AEO American Eagle Outfitters, Inc. 24.66 4,986,741 23.415 24.74
0.26% AMWD American Woodmark Corporation 98.05 317,716 95.45 98.95
1.16% APOG Apogee Enterprises, Inc. 44.62 126,991 44.37 44.68
0.70% ARCO Arcos Dorados Holdings Inc. 7.15 657,564 7.10 7.275
0.78% AWI Armstrong World Industries Inc 64.50 213,151 63.75 64.575
1.07% ABG Asbury Automotive Group Inc 75.75 152,914 74.90 76.45
5.04% ASNA Ascena Retail Group, Inc. 4.17 3,027,017 3.88 4.17
0.95% ASPN Aspen Aerogels, Inc. 5.29 8,659 5.22 5.29
0.11% ALV Autoliv, Inc. 155.99 465,101 155.61 157.22
1.69% AN AutoNation, Inc. 51.07 551,056 50.16 51.30
0.56% AZO AutoZone, Inc. 690.355 220,392 687.75 694.59
0.50% BTN Ballantyne Strong, Inc 5.075 2,908 5.075 5.10
4.39% BNED Barnes & Noble Education, Inc 6.775 479,231 6.43 6.83
0.78% BKS Barnes & Noble, Inc. 6.45 1,209,903 6.275 6.525
0.18% BSET Bassett Furniture Industries, Incorporated 27.90 24,042 27.35 27.95
1.98% BECN Beacon Roofing Supply, Inc. 45.81 1,038,085 44.56 46.21
-3.78% BBGI Beasley Broadcast Group, Inc. 11.45 1,788 11.45 11.45
0.00% BZH Beazer Homes USA, Inc. 14.48 289,793 14.18 14.53
1.06% BBBY Bed Bath & Beyond Inc. 20.425 3,560,240 19.67 20.47
-1.46% BEL Belmond Ltd. 11.825 192,766 11.825 11.95
-0.78% BBY Best Buy Co., Inc. 75.815 3,010,045 75.19 76.59
-1.50% BGFV Big 5 Sporting Goods Corporation 8.225 227,783 8.125 8.35
-3.44% BH Biglari Holdings Inc. 191.18 7,589 191.18 194.72
-0.50% BIG Big Lots, Inc. 40.565 1,311,213 40.24 41.32
-1.21% BJRI BJ's Restaurants, Inc. 58.975 159,758 58.95 59.70
-1.89% BLMN Bloomin' Brands, Inc. 22.115 1,173,145 21.965 22.45
-0.86% BOJA Bojangles', Inc. 14.475 225,748 14.35 14.60
-0.84% BOOT Boot Barn Holdings, Inc. 22.48 403,513 22.12 22.68
-0.49% BWA BorgWarner Inc. 46.90 1,823,211 46.695 47.38
0.49% BYD Boyd Gaming Corporation 36.86 491,237 36.65 37.00
0.27% BGG Briggs & Stratton Corporation 18.81 127,957 18.69 18.82
0.14% EAT Brinker International, Inc. 51.68 1,043,509 50.89 51.99
1.29% BKE Buckle, Inc. 27.55 273,897 26.95 27.675
2.60% BBW Build-A-Bear Workshop, Inc. 7.90 127,351 7.825 8.00
3.22% BLDR Builders FirstSource, Inc. 19.57 731,093 18.98 19.58
-0.66% BURL Burlington Stores, Inc. 152.58 802,097 152.21 153.58
1.60% CABO Cable One, Inc. 719.935 22,312 712.99 721.34
-0.88% CZR Caesars Entertainment Corporation 11.30 6,720,076 11.30 11.725
0.87% CSTE CaesarStone Sdot-Yam Ltd. 17.45 289,431 17.20 17.525
3.43% CAL Caleres, Inc. 34.95 417,645 34.00 35.06
0.17% ELY Callaway Golf Company 20.705 505,756 20.47 20.75
0.05% KMX CarMax Inc 72.79 1,069,224 72.40 73.145
-0.74% CUK Carnival Corporation 63.44 220,833 63.41 64.31
-0.56% TAST Carrols Restaurant Group, Inc. 13.20 151,340 13.20 13.375
4.64% CRI Carter's, Inc. 114.00 1,162,774 110.65 114.01
1.45% CATO Cato Corporation 25.16 178,918 24.79 25.19
3.10% CBS CBS Corporation 58.21 3,692,319 57.23 58.50
1.78% CBS.A CBS Corporation 58.005 12,776 58.005 58.005
-0.34% FUN Cedar Fair, L.P. 64.03 146,460 64.03 64.58
0.65% CETV Central European Media Enterprises Ltd. 3.875 51,860 3.875 3.875
-0.73% CNTY Century Casinos, Inc. 8.845 296,625 8.785 8.91
-0.97% CHTR Charter Communications, Inc. 290.15 1,388,649 288.67 295.25
-7.55% CHKE Cherokee Inc. 0.7008 204,285 0.7008 0.7008
1.72% CHS Chico's FAS, Inc. 8.585 1,704,326 8.445 8.62
1.61% PLCE Children's Place, Inc. 133.775 392,343 129.825 134.05
0.50% HTHT China Lodging Group, Limited 48.06 1,275,996 47.76 48.66
-1.57% CYD China Yuchai International Limited 22.885 150,912 22.785 23.33
-0.83% CMG Chipotle Mexican Grill, Inc. 465.34 348,521 462.95 469.71
-0.57% CHH Choice Hotels International, Inc. 78.50 106,268 78.35 79.80
2.97% CBK Christopher & Banks Corporation 0.925 84,175 0.8999 0.925
-1.03% CHDN Churchill Downs, Incorporated 300.475 65,776 300.45 304.95
-0.08% CHUY Chuy's Holdings, Inc. 30.925 117,571 30.85 31.35
1.31% CIDM Cinedigm Corp 1.55 18,753 1.55 1.55
1.25% CNK Cinemark Holdings Inc 36.59 692,937 36.19 36.665
-0.67% CTRN Citi Trends, Inc. 28.12 76,020 27.88 28.27
-0.54% CCO Clear Channel Outdoor Holdings, Inc. 4.625 121,951 4.625 4.65
0.57% COLM Columbia Sportswear Company 93.12 300,857 92.21 93.28
1.80% CMCSA Comcast Corporation 33.40 48,736,266 32.345 33.715
1.55% CVGI Commercial Vehicle Group, Inc. 7.515 79,592 7.31 7.52
-1.14% CIX CompX International Inc. 13.05 4,739 13.05 13.05
1.40% CONN Conn's, Inc. 36.20 214,049 35.375 36.425
0.23% TCS Container Store 8.68 121,006 8.60 8.82
-0.16% CBPX Continental Building Products, Inc. 32.15 138,431 32.05 32.375
-0.41% CPS Cooper-Standard Holdings Inc. 140.51 70,162 140.49 142.00
0.72% CTB Cooper Tire & Rubber Company 27.95 464,418 27.45 28.00
1.34% CPRT Copart, Inc. 60.225 1,632,910 59.10 60.38
0.25% COST Costco Wholesale Corporation 208.05 1,350,794 207.12 208.54
0.02% CBRL Cracker Barrel Old Country Store, Inc. 163.82 144,932 162.68 164.21
8.11% CRTO Criteo S.A. 32.65 3,713,919 30.44 33.00
0.18% CROX Crocs, Inc. 19.125 480,595 18.75 19.16
0.87% CRWS Crown Crafts, Inc. 5.80 4,162 5.80 5.80
0.56% CSS CSS Industries, Inc. 16.995 110,697 16.72 17.095
-0.44% CTRP Ctrip.com International, Ltd. 49.68 4,439,318 48.89 49.70
-0.88% CMI Cummins Inc. 138.54 1,237,892 137.67 139.26
-0.32% DAN Dana Holding Corporation 21.68 719,478 21.42 21.785
-1.44% DRI Darden Restaurants, Inc. 93.25 2,389,066 93.23 94.47
0.96% DECK Deckers Outdoor Corporation 121.605 317,532 119.59 121.80
1.79% DFRG Del Frisco's Restaurant Group, Inc. 12.825 160,798 12.525 12.825
0.38% DLA Delta Apparel, Inc. 18.44 43,636 18.405 18.81
-2.02% TACO Del Taco Restaurants, Inc. 12.845 220,826 12.77 13.14
1.40% DENN Denny's Corporation 16.345 216,322 16.07 16.365
7.04% DEST Destination Maternity Corporation 6.155 748,792 5.99 6.59
1.28% DXLG Destination XL Group, Inc. 1.975 162,389 1.95 1.975
1.96% DGSE DGSE Companies, Inc. 0.7454 1,942 0.7454 0.7454
4.44% DHXM DHX Media Ltd. 2.35 55,556 2.325 2.35
1.01% DKS Dick's Sporting Goods Inc 36.655 2,046,942 35.44 36.755
5.50% DDS Dillard's, Inc. 96.95 483,636 92.52 97.40
-0.12% DIN DineEquity, Inc 76.445 180,527 75.81 77.08
0.26% DTV Directv 50.39 76,336 50.39 50.39
2.38% DISCA Discovery Communications, Inc. 28.205 7,408,696 27.40 28.43
1.95% DISCK Discovery Communications, Inc. 26.18 4,309,022 25.66 26.455
2.41% DISH DISH Network Corporation 34.83 2,242,396 34.01 34.895
1.67% SAUC Diversified Restaurant Holdings, Inc. 1.22 4,719 1.22 1.24
0.59% DG Dollar General Corporation 98.005 1,526,890 97.15 98.38
-0.85% DLTR Dollar Tree, Inc. 86.53 1,994,202 86.08 87.11
0.24% DPZ Domino's Pizza Inc 288.09 444,653 285.93 289.545
-0.03% DORM Dorman Products, Inc. 71.24 126,019 71.16 71.62
-1.18% DDE Dover Downs Gaming & Entertainment Inc 1.68 49,603 1.68 1.74
0.16% DHI D.R. Horton, Inc. 41.775 3,956,254 40.535 42.02
1.34% DSW DSW Inc. 26.055 1,356,733 25.31 26.12
5.32% DLTH Duluth Holdings Inc. 22.75 345,571 21.60 22.85
0.49% DNKN Dunkin' Brands Group, Inc. 69.18 659,286 68.73 69.38
2.20% ERI Eldorado Resorts, Inc. 44.10 1,237,647 43.10 44.55
0.31% EA Electronic Arts Inc. 143.53 1,676,932 143.34 144.71
1.14% LOCO El Pollo Loco Holdings, Inc. 11.125 145,173 10.925 11.175
1.31% EMMS Emmis Communications Corporation 5.42 539 5.42 5.42
0.26% NYNY Empire Resorts, Inc. 19.35 3,251 19.05 19.35
4.28% ETM Entercom Communications Corporation 7.925 1,689,721 7.55 7.95
5.98% EVC Entravision Communications Corporation 4.875 324,161 4.60 4.875
4.21% EROS Eros International PLC 14.225 400,394 13.825 14.25
1.46% ESCA Escalade, Incorporated 13.90 2,509 13.75 13.90
0.60% ETH Ethan Allen Interiors Inc. 25.10 85,714 24.775 25.10
-4.00% EVK Ever-Glory International Group, Inc. 3.60 10,977 3.50 3.60
1.27% EVLV EVINE Live Inc. 1.195 392,949 1.18 1.20
4.95% SSP E.W. Scripps Company 14.325 578,832 13.61 14.325
0.17% EXPE Expedia, Inc. 124.885 816,365 124.18 125.155
4.59% EXPR Express, Inc. 10.375 1,361,096 9.80 10.39
2.50% STAY Extended Stay America, Inc. 22.54 2,634,435 22.04 22.545
1.20% DAVE Famous Dave's of America, Inc. 6.325 8,145 6.325 6.325
0.00% FRGI Fiesta Restaurant Group, Inc. 27.00 207,917 27.00 27.50
-0.96% FIVE Five Below, Inc. 97.60 1,154,483 96.79 98.765
1.18% FL Foot Locker, Inc. 56.69 1,330,459 55.67 56.84
-0.13% F Ford Motor Company 11.875 30,053,048 11.835 11.97
-1.21% FORR Forrester Research, Inc. 42.725 23,920 42.725 42.975
-0.46% FBHS Fortune Brands Home & Security, Inc. 56.35 1,161,434 56.15 56.64
53.52% FORD Forward Industries, Inc. 2.18 8,756,051 1.50 2.725
1.92% FOSL Fossil Group, Inc. 29.22 1,608,078 27.52 29.33
3.68% FOXF Fox Factory Holding Corp. 45.725 215,672 44.35 45.95
-0.40% FRAN Francesca's Holdings Corporation 7.40 1,617,238 7.335 7.625
-1.09% FRED Fred's, Inc. 2.275 3,152,589 2.15 2.535
0.72% FTD FTD Companies, Inc. 5.62 190,107 5.55 5.71
1.08% GAIA Gaiam, Inc. 21.125 71,361 21.00 21.40
-0.29% GME Gamestop Corporation 15.705 4,818,010 15.33 15.81
1.72% GPS Gap, Inc. 33.09 5,399,754 32.20 33.14
-0.70% GM General Motors Company 41.965 7,410,863 41.79 42.54
2.30% GCO Genesco Inc. 42.20 246,950 40.775 42.275
-0.26% GNTX Gentex Corporation 25.005 1,280,479 24.96 25.15
2.96% THRM Gentherm Inc 39.075 184,313 38.25 39.225
0.18% GPC Genuine Parts Company 94.07 364,912 93.14 94.225
-3.36% GIII G-III Apparel Group, LTD. 46.27 1,047,738 45.31 48.29
0.42% GIL Gildan Activewear, Inc. 28.88 190,803 28.70 29.01
4.15% ENT Global Eagle Entertainment Inc. 2.885 945,517 2.86 3.08
-4.27% GDEN Golden Entertainment, Inc. 29.58 275,415 29.55 31.14
0.40% GOLF Golfsmith Intl Holdings 25.39 131,059 25.08 25.45
1.41% GTIM Good Times Restaurants Inc. 3.60 5,883 3.60 3.60
4.62% GRVY GRAVITY Co., Ltd. 64.03 9,515 61.88 64.03
8.37% GTN Gray Television, Inc. 13.275 1,751,767 12.30 13.35
0.23% GRBK Green Brick Partners, Inc. 10.675 56,459 10.65 10.75
-0.67% GFF Griffon Corporation 18.475 392,929 18.45 18.90
1.05% GPI Group 1 Automotive, Inc. 73.295 207,728 72.37 73.43
0.75% GRPN Groupon, Inc. 4.715 4,292,019 4.645 4.725
2.90% TV Grupo Televisa S.A. 18.255 922,598 17.85 18.37
-0.91% GES Guess?, Inc. 22.76 968,524 22.21 23.10
2.07% HBI Hanesbrands Inc. 21.425 5,646,573 20.91 21.475
2.17% HOG Harley-Davidson, Inc. 45.68 2,023,087 45.04 45.85
0.00% HHS Harte-Hanks, Inc. 11.30 3,928 11.105 11.30
1.42% HAS Hasbro, Inc. 91.28 777,266 89.255 91.54
0.11% HVT Haverty Furniture Companies, Inc. 22.125 45,040 21.90 22.35
0.75% HELE Helen of Troy Limited 97.825 142,893 96.85 97.85
0.93% HMTV Hemisphere Media Group, Inc. 13.625 31,793 13.50 13.675
3.56% HIBB Hibbett Sports, Inc. 23.25 732,790 22.20 23.725
-1.11% HLT Hilton Worldwide Holdings Inc. 82.06 2,719,742 82.00 83.895
-0.04% HD Home Depot, Inc. 199.14 2,947,483 198.14 199.85
-0.81% HMC Honda Motor Company, Ltd. 31.035 561,071 31.015 31.135
2.43% HOFT Hooker Furniture Corporation 49.625 73,066 47.95 49.625
-0.87% HZN Horizon Global Corporation 7.395 924,697 6.60 7.76
0.53% HRG HRG Group, Inc. 13.17 1,131,631 12.915 13.20
-0.87% H Hyatt Hotels Corporation 81.57 400,698 81.46 82.58
-2.70% ICON Iconix Brand Group, Inc. 0.6929 1,429,974 0.6855 0.7059
3.05% IMAX Imax Corporation 22.825 420,992 22.45 23.00
-2.37% ISIG Insignia Systems, Inc. 1.65 639 1.65 1.65
0.08% IBP Installed Building Products, Inc. 60.75 82,311 59.85 61.375
0.38% IHG Intercontinental Hotels Group 64.915 35,537 64.86 64.96
0.73% TILE Interface, Inc. 24.275 1,099,926 24.00 24.35
0.33% ISCA International Speedway Corporation 45.35 88,226 45.275 45.525
0.28% IPG Interpublic Group of Companies, Inc. 23.425 1,314,277 23.31 23.525
0.15% JACK Jack In The Box Inc. 86.42 558,515 84.67 86.44
4.03% JAKK JAKKS Pacific, Inc. 3.225 345,941 3.20 3.325
0.00% JAX J. Alexander's Holdings, Inc. 11.65 14,959 11.625 11.70
2.71% JMBA Jamba, Inc. 11.00 22,239 11.00 11.00
-1.25% JCP J.C. Penney Company, Inc. Holding Company 2.755 7,447,850 2.755 2.825
2.19% JCI Johnson Controls, Inc. 35.255 4,441,488 34.54 35.26
5.18% JOUT Johnson Outdoors Inc. 84.175 37,054 81.15 84.52
-2.53% KNDI Kandi Technologies Group, Inc. 4.825 169,406 4.825 5.00
1.34% KAR KAR Auction Services, Inc 55.82 720,566 54.74 55.98
1.80% KBH KB Home 26.355 1,530,125 25.70 26.565
0.24% KIRK Kirkland's, Inc. 12.38 68,830 12.20 12.43
1.47% KSS Kohl's Corporation 76.455 2,218,502 74.83 76.61
-3.12% KONA Kona Grill, Inc. 2.325 22,463 2.325 2.35
-0.71% LAKE Lakeland Industries, Inc. 13.95 14,535 13.95 14.10
0.50% LAMR Lamar Advertising Company 69.425 585,742 68.825 69.79
0.74% LE Lands' End, Inc. 27.40 286,397 25.90 27.425
0.82% LVS Las Vegas Sands Corp. 79.99 3,364,099 79.76 80.97
-4.44% LZB La-Z-Boy Incorporated 31.775 1,122,696 31.15 32.70
1.24% LB L Brands, Inc. 36.405 2,325,012 35.56 36.47
0.39% LEA Lear Corporation 201.345 480,646 199.305 202.11
-2.22% LEE Lee Enterprises, Incorporated 2.20 448,376 2.20 2.375
1.20% LEG Leggett & Platt, Incorporated 44.68 1,067,301 44.03 44.81
0.30% LEN Lennar Corporation 52.225 2,470,981 51.18 52.525
0.19% LEN.B Lennar Corporation 42.35 43,222 41.415 42.35
0.74% LGIH LGI Homes, Inc. 57.23 242,925 56.04 57.28
0.00% LBY Libbey, Inc. 7.85 144,971 7.77 8.02
0.13% LBRDA Liberty Broadband Corporation 75.58 106,980 75.21 75.71
0.05% LBRDK Liberty Broadband Corporation 75.95 608,000 75.75 76.18
2.58% LCUT Lifetime Brands, Inc. 11.95 61,504 11.80 11.95
-2.44% LTM Life Time Fitness 11.20 866,571 11.195 11.66
-0.50% LITB LightInTheBox Holding Co., Ltd. 1.99 1,001 1.99 1.99
0.23% LAD Lithia Motors, Inc. 104.675 214,805 103.85 105.52
0.28% LYV Live Nation Entertainment, Inc. 47.09 1,034,133 47.07 47.65
-0.32% LKQ LKQ Corporation 32.725 2,693,287 32.725 32.90
0.28% LOW Lowe's Companies, Inc. 98.43 3,312,219 97.72 98.94
-2.31% LYTS LSI Industries Inc. 5.285 140,251 5.27 5.415
0.14% LULU lululemon athletica inc. 128.285 1,108,295 127.13 128.50
6.19% LL Lumber Liquidators Holdings, Inc 26.695 1,789,538 25.14 26.745
-2.15% WLH Lyon William Homes 23.25 529,201 23.05 23.60
1.88% M Macy's Inc 39.61 4,654,018 38.71 39.625
0.09% MGA Magna International, Inc. 63.475 769,014 63.00 63.72
15.75% COOL Majesco Entertainment Company 36.90 1,599,541 33.055 37.49
0.59% MMYT MakeMyTrip Limited 38.425 156,948 38.00 38.625
-0.60% MBUU Malibu Boats, Inc. 44.57 73,563 44.45 44.96
-1.15% MANU Manchester United Ltd. 21.40 11,143 21.40 21.725
-2.52% MCHX Marchex, Inc. 3.10 59,172 3.10 3.17
1.67% MCS Marcus Corporation 33.45 57,723 32.825 33.45
3.00% HZO MarineMax, Inc. 22.35 215,043 21.80 22.40
0.72% MPX Marine Products Corporation 16.69 4,348 16.49 16.69
-0.44% MAR Marriott International 135.985 1,659,502 135.855 138.11
0.56% VAC Marriot Vacations Worldwide Corporation 120.37 267,480 119.53 122.94
1.80% MAS Masco Corporation 38.44 3,016,296 37.78 38.62
-0.24% DOOR Masonite International Corporation 73.025 143,434 72.65 73.05
1.78% MAT Mattel, Inc. 17.415 3,153,751 17.12 17.415
-1.52% MCD McDonald's Corporation 162.47 3,534,762 162.37 164.74
0.13% MDC M.D.C. Holdings, Inc. 30.74 249,338 30.27 30.895
2.63% MDCA MDC Partners Inc. 4.875 455,568 4.675 4.925
0.90% MDP Meredith Corporation 53.175 383,710 52.775 53.40
0.06% MTH Meritage Corporation 44.475 196,611 43.275 44.65
2.09% MGM MGM Resorts International 30.535 8,179,613 30.21 30.645
1.46% KORS Michael Kors Holdings Limited 68.00 1,540,783 66.395 68.15
0.25% MHO M/I Homes, Inc. 27.57 112,643 27.065 27.725
1.75% MLR Miller Industries, Inc. 26.10 6,706 25.425 26.10
-1.18% MOD Modine Manufacturing Company 18.825 184,547 18.825 19.10
0.07% MHK Mohawk Industries, Inc. 210.73 513,697 209.79 211.57
3.66% MCRI Monarch Casino & Resort, Inc. 47.63 112,978 46.43 47.63
0.90% MNRO Monro Muffler Brake, Inc. 61.60 187,445 60.275 61.625
2.28% MRT Mortons Restaurant Grp 10.78 80,109 10.495 10.79
0.81% MPAA Motorcar Parts of America, Inc. 19.97 211,090 19.49 20.28
-0.41% MOV Movado Group Inc. 48.95 110,661 48.70 49.90
2.82% MSG MSG Networks Inc. 283.80 216,608 278.01 283.95
4.22% MSGN MSG Networks Inc. 23.45 574,174 22.55 23.45
-4.00% NC NACCO Industries, Inc. 35.375 43,307 35.375 36.40
2.65% NATH Nathan's Famous, Inc. 96.90 8,129 96.225 96.90
-0.06% NCMI National CineMedia, Inc. 8.175 888,231 8.08 8.365
1.74% NGVC Natural Grocers by Vitamin Cottage, Inc. 12.27 133,456 12.22 12.51
1.94% NWHM New Home Company Inc. 10.245 25,184 9.98 10.25
0.97% NEWM New Media Investment Group Inc. 18.80 564,710 18.74 18.96
0.38% NWSA News Corporation 16.01 1,222,019 15.875 16.10
0.47% NWS News Corporation 16.175 769,713 16.125 16.275
0.12% NWY New York & Company, Inc. 4.195 396,987 4.165 4.23
1.10% NYT New York Times Company 25.225 1,331,256 25.05 25.275
1.93% NXST Nexstar Broadcasting Group, Inc. 77.825 636,885 76.65 78.325
0.66% NKE Nike, Inc. 74.75 3,863,529 73.975 74.90
-2.37% NDLS Noodles & Company 11.325 449,144 11.25 11.75
1.27% JWN Nordstrom, Inc. 51.83 888,284 51.05 51.88
-1.14% NCLH Norwegian Cruise Line Holdings Ltd. 53.00 916,230 52.94 53.81
-0.66% NTN NTN Buzztime, Inc. 4.52 61 4.52 4.52
0.11% NVR NVR, Inc. 3,102.38 13,625 3,044.01 3,126.07
0.73% ORLY O'Reilly Automotive, Inc. 284.06 675,104 281.87 285.72
-2.46% ODP Office Depot, Inc. 2.975 10,604,259 2.915 3.06
-2.53% OLLI Ollie's Bargain Outlet Holdings, Inc. 74.275 782,859 74.275 75.75
0.13% OMC Omnicom Group Inc. 75.165 1,417,393 74.79 75.50
5.14% OESX Orion Energy Systems, Inc. 1.125 106,613 1.125 1.125
0.00% OC Owens Corning Inc 67.04 2,920,286 66.39 67.405
1.69% OXM Oxford Industries, Inc. 83.87 133,123 81.63 83.99
1.98% P Pandora Media, Inc. 8.495 7,034,548 8.36 8.545
5.64% PZZA Papa John'S International, Inc. 54.92 4,060,530 51.14 57.93
2.65% PRTY Party City Holdco Inc. 16.475 577,126 15.85 16.475
0.91% PATK Patrick Industries, Inc. 61.10 339,283 60.825 61.50
0.15% PCMI PCM, Inc. 16.925 126,727 16.75 17.05
0.79% PSO Pearson, Plc 11.43 247,823 11.43 11.485
1.32% PENN Penn National Gaming, Inc. 33.85 1,254,304 33.335 34.00
0.59% PAG Penske Automotive Group, Inc. 51.42 134,363 51.14 51.54
-0.11% PERY Perry Ellis International Inc. 27.27 114,190 27.245 27.325
1.39% PGTI PGT, Inc. 21.90 230,040 21.525 21.90
2.46% FENG Phoenix New Media Limited 4.59 243,467 4.48 4.64
5.63% PIR Pier 1 Imports, Inc. 3.00 1,859,772 2.825 3.00
0.67% PNK Pinnacle Entertainment, Inc. 33.865 197,706 33.67 33.91
3.26% PLNT Planet Fitness, Inc. 46.63 992,179 45.79 46.805
0.62% PII Polaris Industries Inc. 125.39 383,034 124.44 125.53
1.46% POOL Pool Corporation 156.84 175,849 155.11 157.47
0.57% PBPB Potbelly Corporation 13.175 76,664 13.075 13.225
1.40% PSMT PriceSmart, Inc. 92.025 155,937 91.575 92.25
-0.15% PHM PulteGroup, Inc. 29.385 4,234,466 28.77 29.525
-1.85% PVH PVH Corp. 157.43 856,325 156.73 159.80
1.20% NX Quanex Building Products Corporation 18.925 97,110 18.625 18.95
-0.86% QNST QuinStreet, Inc. 13.205 311,229 13.195 13.365
-1.10% QUOT Quotient Technology Inc. 13.45 197,494 13.45 13.575
-0.67% RL Ralph Lauren Corporation 138.47 982,385 138.005 140.17
0.62% RDI Reading International Inc 16.25 14,286 16.155 16.25
0.85% RLH Red Lion Hotels Corporation 11.85 183,022 11.85 12.00
0.33% RRGB Red Robin Gourmet Burgers, Inc. 52.425 210,172 52.025 52.80
-0.71% RCII Rent-A-Center Inc. 14.775 4,060,811 14.775 14.90
0.03% QSR Restaurant Brands International Inc. 60.82 1,757,544 60.64 61.24
0.05% RH Restoration Hardware Holdings Inc. 151.86 1,405,425 148.14 152.26
10.29% RLJE RLJ Entertainment, Inc. 5.36 58,997 5.29 5.36
0.34% RCKY Rocky Brands, Inc. 29.15 55,953 28.85 29.425
1.95% ROST Ross Stores, Inc. 86.61 2,055,508 84.94 86.705
-0.62% RCL Royal Caribbean Cruises Ltd. 111.60 1,877,852 111.53 114.14
1.20% RUSHA Rush Enterprises, Inc. 46.125 99,518 45.535 46.29
3.08% RUSHB Rush Enterprises, Inc. 45.625 15,635 44.25 45.625
-0.79% RUTH Ruth's Hospitality Group, Inc. 28.325 123,598 28.10 28.325
0.52% SGA Saga Communications, Inc. 38.85 6,727 38.85 39.00
-1.12% SALM Salem Media Group, Inc. 4.40 77,067 4.375 4.475
1.25% SBH Sally Beauty Holdings, Inc. 16.17 2,717,888 15.20 16.19
0.80% SCHL Scholastic Corporation 45.815 95,154 45.42 45.865
2.11% SGMS Scientific Games Corp 54.525 498,289 53.80 55.625
-0.20% SHLD Sears Holdings Corporation 2.475 955,293 2.45 2.545
1.09% SHOS Sears Hometown and Outlet Stores, Inc. 2.325 9,681 2.325 2.325
2.76% SEAS SeaWorld Entertainment, Inc. 22.37 2,191,162 21.89 22.425
4.47% SQBG Sequential Brands Group, Inc. 1.87 201,301 1.79 1.88
0.33% SHAK Shake Shack, Inc. 69.21 736,011 68.55 69.91
0.60% SJR Shaw Communications Inc. 20.895 689,369 20.80 21.005
-0.05% SHLO Shiloh Industries, Inc. 9.245 57,729 9.13 9.27
4.20% SCVL Shoe Carnival, Inc. 34.02 238,235 32.49 34.04
0.76% SFLY Shutterfly, Inc. 95.325 349,602 93.63 95.70
3.57% SIG Signet Jewelers Limited 59.18 2,495,740 57.965 60.36
-0.43% SSD Simpson Manufacturing Company, Inc. 65.15 155,560 64.98 65.57
1.75% SBGI Sinclair Broadcast Group, Inc. 33.475 2,176,431 33.10 33.80
1.09% SIX Six Flags Entertainment Corporation New 72.765 828,323 72.14 72.85
-0.41% SKX Skechers U.S.A., Inc. 29.16 959,544 28.97 29.34
2.09% SAH Sonic Automotive, Inc. 23.175 158,834 22.70 23.225
0.77% SONC Sonic Corp. 35.24 817,494 34.36 35.28
-3.02% SORL SORL Auto Parts, Inc. 4.50 50,584 4.50 4.50
2.60% SPAR Spartan Motors, Inc. 14.825 185,712 14.45 14.875
0.82% TRK Speedway Motorsports, Inc. 17.915 29,845 17.91 18.06
2.18% SPWH Sportsman's Warehouse Holdings, Inc. 5.63 379,948 5.42 5.695
-1.20% SSI Stage Stores, Inc. 2.47 78,626 2.47 2.54
0.29% STMP Stamps.com Inc. 280.35 182,283 279.55 283.45
1.63% SMP Standard Motor Products, Inc. 50.38 88,028 49.64 50.47
-9.09% SBUX Starbucks Corporation 52.21 60,195,984 51.59 54.41
-2.39% SMRT Stein Mart, Inc. 2.86 913,659 2.83 3.11
-0.32% SHOO Steven Madden, Ltd. 54.025 336,642 53.25 54.10
11.17% SRI Stoneridge, Inc. 35.63 548,976 33.035 35.65
-4.35% STRT Strattec Security Corporation 32.95 40,228 32.90 34.85
0.54% RGR Sturm, Ruger & Company, Inc. 60.375 198,539 60.05 61.05
-0.13% SUP Superior Industries International, Inc. 19.875 142,375 19.80 20.025
-0.60% SGC Superior Uniform Group, Inc. 21.70 6,958 20.915 21.70
1.26% SYPR Sypris Solutions, Inc. 1.61 4,131 1.605 1.61
-0.56% SYX Systemax Inc. 35.22 142,388 34.61 35.22
-1.19% TLRD Tailored Brands, Inc. 26.885 2,302,711 26.28 27.29
0.09% TTWO Take-Two Interactive Software, Inc. 117.94 1,268,031 117.365 118.815
1.32% TLF Tandy Leather Factory, Inc. 7.70 9 7.70 7.70
-1.57% TGT Target Corporation 75.365 4,658,669 74.535 77.24
1.11% TTM Tata Motors Ltd 22.365 1,046,844 22.235 22.42
-0.26% TMHC Taylor Morrison Home Corporation 20.725 772,941 20.33 20.78
-0.23% TECD Tech Data Corporation 86.15 155,754 86.06 87.19
5.74% TGNA TEGNA Inc. 12.065 2,996,911 11.56 12.09
1.52% GCI TEGNA Inc. 10.67 557,822 10.46 10.675
-0.16% TPX Tempur Sealy International, Inc. 52.335 862,959 51.05 52.98
0.67% TEN Tenneco Inc. 46.88 426,355 46.21 47.055
2.79% TSLA Tesla Motors, Inc. 362.39 8,232,977 352.06 364.30
-0.72% TXRH Texas Roadhouse, Inc. 66.665 365,284 66.25 66.86
-0.29% CAKE The Cheesecake Factory Incorporated 57.77 579,380 57.59 58.39
-0.10% GT The Goodyear Tire & Rubber Company 25.005 1,338,302 24.845 25.12
0.00% HABT The Habit Restaurants, Inc. 9.90 173,877 9.80 9.925
3.02% MIK The Michaels Companies, Inc. 18.77 2,747,883 18.355 18.85
0.37% MIDD The Middleby Corporation 104.62 382,314 104.46 105.925
6.55% THO Thor Industries, Inc. 104.80 1,549,895 101.745 105.04
-0.40% TIF Tiffany & Co. 135.52 1,545,007 134.83 135.57
-1.36% TLYS Tilly's, Inc. 14.815 151,138 14.69 14.86
-0.04% TWI Titan International, Inc. 11.715 170,158 11.65 11.83
1.02% TJX TJX Companies, Inc. 96.73 2,634,225 95.80 96.81
-0.48% TOL Toll Brothers Inc. 37.39 2,437,582 36.81 37.585
0.37% TOWR Tower International, Inc. 34.125 97,654 33.825 34.15
-0.64% CLUB Town Sports International Holdings, Inc. 11.675 127,370 11.525 12.05
0.00% TSQ Townsquare Media, Inc. 6.39 64,792 6.39 6.495
-1.30% TM Toyota Motor Corp Ltd Ord 134.38 111,967 134.265 134.75
1.62% TSCO Tractor Supply Company 76.835 1,061,268 75.49 76.99
-1.61% TWMC Trans World Entertainment Corp. 0.975 746 0.975 0.975
0.14% TVPT Travelport Worldwide Limited 18.335 733,205 18.235 18.44
-0.46% TZOO Travelzoo Inc. 16.275 60,643 16.225 16.90
1.13% TREX Trex Company, Inc. 66.11 356,818 65.185 66.69
-0.08% TRCO Tribune Media Company 38.08 742,568 38.08 38.47
-1.10% TRIP TripAdvisor, Inc. 58.47 1,256,202 58.39 59.43
0.33% TPH TRI Pointe Group, Inc. 16.865 1,314,083 16.32 17.015
0.89% TUES Tuesday Morning Corp. 2.825 108,836 2.75 2.825
2.09% TOUR Tuniu Corporation 8.29 403,201 8.17 8.50
0.86% TUP Tupperware Brands Corporation 44.33 512,691 43.82 44.52
7.58% FOXA Twenty-First Century Fox, Inc. 48.10 65,625,328 47.26 48.52
7.35% FOX Twenty-First Century Fox, Inc. 47.545 34,214,731 46.94 48.01
2.11% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 251.46 885,823 246.87 252.425
2.44% UA Under Armour, Inc. 21.37 2,336,521 20.875 21.43
-0.15% UFI Unifi, Inc. 32.70 40,961 32.52 32.835
-0.72% USLM United States Lime & Minerals, Inc. 83.98 3,856 83.75 83.98
2.21% URBN Urban Outfitters, Inc. 46.34 2,600,959 44.95 46.42
3.23% PRTS U.S. Auto Parts Network, Inc. 1.60 69,663 1.53 1.60
-0.32% MTN Vail Resorts, Inc. 279.93 398,906 278.64 282.675
0.90% VMI Valmont Industries, Inc. 151.85 42,793 150.325 152.05
3.67% VRA Vera Bradley, Inc. 14.70 438,761 14.25 14.775
-0.26% VFC V.F. Corporation 83.23 1,639,077 82.905 83.89
3.78% VIA Viacom Inc. 35.70 38,267 34.85 35.70
3.21% VIAB Viacom Inc. 30.26 2,595,688 29.70 30.33
0.17% VVI Viad Corp 57.30 41,945 57.25 57.625
1.15% VNCE Vince Holding Corp. 16.68 56,497 16.68 16.75
-0.31% VIPS Vipshop Holdings Limited 11.405 4,994,785 11.30 11.445
1.03% VSTO Vista Outdoor Inc. 17.155 298,315 16.86 17.245
0.78% VC Visteon Corporation 136.49 231,314 135.29 137.17
-2.60% VSI Vitamin Shoppe, Inc 7.50 490,273 7.50 7.825
0.90% VOXX VOXX International Corporation 5.60 67,535 5.55 5.725
0.02% WMT Wal-Mart Stores, Inc. 83.63 7,151,243 83.21 83.82
1.11% DIS Walt Disney Company 107.28 17,225,973 105.825 107.88
2.07% W Wayfair Inc. 116.23 1,953,113 113.75 116.90
1.05% WEN Wendy's Company 17.855 2,473,724 17.59 17.87
3.52% WPRT Westport Innovations Inc 2.65 720,736 2.59 2.69
1.49% WEYS Weyco Group, Inc. 36.85 4,537 36.025 36.85
-0.75% WHR Whirlpool Corporation 145.90 697,632 144.855 146.45
1.99% WSM Williams-Sonoma, Inc. 64.55 2,516,107 61.94 64.73
-0.50% WING Wingstop Inc. 50.13 1,206,382 49.965 52.95
0.09% WINA Winmark Corporation 144.925 6,307 144.925 145.125
14.31% WGO Winnebago Industries, Inc. 46.125 3,441,287 43.20 46.275
-0.23% WWW Wolverine World Wide, Inc. 36.665 614,813 35.71 36.715
4.25% WKHS Workhorse Group, Inc. 2.085 277,015 2.05 2.15
2.39% WWE World Wrestling Entertainment, Inc. 67.72 1,179,601 66.51 68.19
1.17% WYNN Wynn Resorts, Limited 174.43 2,049,790 173.96 176.71
-3.00% XELB Xcel Brands, Inc 2.425 13,088 2.425 2.50
1.05% XRM Xerium Technologies, Inc. 6.75 20,052 6.71 6.76
0.32% YELP Yelp Inc. 42.115 795,418 42.00 42.44
-0.16% YUM Yum! Brands, Inc. 80.88 1,972,292 80.77 81.70
2.59% ZOES Zoe's Kitchen, Inc. 9.305 391,667 9.16 9.33
1.25% ZUMZ Zumiez Inc. 26.375 643,347 25.90 26.55