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
0.21% FLWS 1-800 FLOWERS.COM, Inc. 11.675 2,819 11.675 11.675
-3.82% WBAI 500.com Limited 12.09 7,402 12.09 12.09
2.94% AAN Aaron's, Inc. 42.34 49,925 41.90 42.42
-0.10% ANF Abercrombie & Fitch Company 19.08 158,806 18.96 19.08
0.74% ATVI Activision Blizzard, Inc 70.88 860,271 70.63 70.96
1.07% AYI Acuity Brands Inc 160.44 142,233 159.625 161.525
-0.61% AAP Advance Auto Parts Inc 115.235 135,449 115.235 115.81
0.81% WMS Advanced Drainage Systems, Inc. 24.85 22,989 24.85 24.85
7.44% AMCN AirMedia Group Inc 1.30 966,534 1.30 1.32
1.90% AMZN Amazon.com, Inc. 1,330.05 1,468,689 1,329.44 1,339.63
-1.56% AMC AMC Entertainment Holdings, Inc. 14.225 149,533 14.225 14.45
1.41% AMCX AMC Networks Inc. 54.05 33,389 53.60 54.05
0.48% AXL American Axle & Manufacturing Holdings, Inc. 18.87 399,089 18.87 18.995
-0.57% AEO American Eagle Outfitters, Inc. 18.235 494,234 18.06 18.24
1.19% AMWD American Woodmark Corporation 134.275 14,439 134.275 134.80
0.94% APOG Apogee Enterprises, Inc. 47.17 21,209 47.16 47.17
1.83% ARCO Arcos Dorados Holdings Inc. 9.725 29,499 9.70 9.725
-0.80% AWI Armstrong World Industries Inc 62.30 24,341 62.10 62.75
1.26% ABG Asbury Automotive Group Inc 76.25 2,425 76.25 76.25
2.39% ASNA Ascena Retail Group, Inc. 2.14 76,125 2.14 2.14
0.00% ALV Autoliv, Inc. 136.29 65,826 136.29 136.36
0.94% AN AutoNation, Inc. 58.505 60,805 58.36 58.75
0.01% AZO AutoZone, Inc. 788.02 17,356 787.00 788.82
-0.66% BNED Barnes & Noble Education, Inc 7.58 26,717 7.57 7.58
0.00% BKS Barnes & Noble, Inc. 5.35 71,474 5.325 5.35
0.34% BECN Beacon Roofing Supply, Inc. 63.675 35,849 63.45 63.675
-1.56% BBGI Beasley Broadcast Group, Inc. 12.60 4,396 12.60 12.60
0.15% BZH Beazer Homes USA, Inc. 20.28 36,684 20.27 20.35
2.72% BBBY Bed Bath & Beyond Inc. 23.44 624,557 23.25 23.45
-0.58% BEL Belmond Ltd. 12.825 21,930 12.825 12.90
0.96% BBY Best Buy Co., Inc. 73.95 255,190 73.66 73.97
1.23% BGFV Big 5 Sporting Goods Corporation 6.15 166,113 6.125 6.15
1.50% BIG Big Lots, Inc. 58.23 72,511 57.87 58.23
0.53% BJRI BJ's Restaurants, Inc. 37.90 13,132 37.90 37.90
-0.43% BLMN Bloomin' Brands, Inc. 22.255 153,153 22.195 22.32
-1.77% BOJA Bojangles', Inc. 12.475 48,743 12.475 12.55
1.97% BOOT Boot Barn Holdings, Inc. 19.63 29,051 19.215 19.63
0.09% BWA BorgWarner Inc. 57.28 143,018 57.15 57.52
1.75% BYD Boyd Gaming Corporation 37.12 22,883 37.12 37.12
2.00% BBRG Bravo Brio Restaurant Group, Inc. 2.55 41,494 2.55 2.55
3.49% BGG Briggs & Stratton Corporation 26.42 56,818 26.42 26.53
-0.55% EAT Brinker International, Inc. 37.77 87,769 37.75 37.98
0.00% BKE Buckle, Inc. 20.95 84,034 20.90 21.00
-0.05% BWLD Buffalo Wild Wings, Inc. 156.675 84,986 156.675 156.70
2.42% BBW Build-A-Bear Workshop, Inc. 8.45 42,153 8.35 8.45
1.27% BLDR Builders FirstSource, Inc. 23.08 131,363 22.93 23.11
0.21% BURL Burlington Stores, Inc. 126.15 49,231 126.15 126.53
0.00% CZR Caesars Entertainment Corporation 13.05 310,983 13.025 13.075
0.20% CSTE CaesarStone Sdot-Yam Ltd. 24.55 22,222 24.55 24.55
0.21% CAA CalAtlantic Group, Inc. 62.08 162,235 62.08 62.28
-0.35% ELY Callaway Golf Company 14.24 50,608 14.24 14.30
0.26% KMX CarMax Inc 72.52 80,210 72.52 72.72
-0.40% CUK Carnival Corporation 69.73 86,580 69.73 69.74
0.75% TAST Carrols Restaurant Group, Inc. 13.35 13,123 13.35 13.35
0.31% CRI Carter's, Inc. 119.155 41,046 118.955 119.29
0.00% CATO Cato Corporation 13.85 13,435 13.85 13.85
0.54% CBS CBS Corporation 59.15 1,293,099 58.49 59.15
1.08% CETV Central European Media Enterprises Ltd. 4.70 68,966 4.70 4.70
0.18% CHTR Charter Communications, Inc. 354.65 66,998 354.59 355.17
0.46% CHS Chico's FAS, Inc. 9.915 316,370 9.875 9.98
1.89% PLCE Children's Place, Inc. 161.35 45,507 160.50 161.35
-3.93% HTHT China Lodging Group, Limited 148.94 299,551 148.12 148.94
0.26% CMG Chipotle Mexican Grill, Inc. 328.19 60,193 327.76 329.61
0.50% CHH Choice Hotels International, Inc. 80.95 8,212 80.95 80.975
0.49% CHDN Churchill Downs, Incorporated 254.10 4,719 254.10 254.10
-0.96% CNK Cinemark Holdings Inc 34.98 59,184 34.98 35.30
-0.16% CTRN Citi Trends, Inc. 25.00 14,329 24.90 25.00
0.00% COLM Columbia Sportswear Company 73.50 11,481 73.50 74.265
-0.12% CMCSA Comcast Corporation 42.39 1,671,638 42.28 42.39
1.56% CVGI Commercial Vehicle Group, Inc. 11.05 11,924 11.05 11.05
-1.01% CONN Conn's, Inc. 36.775 33,167 36.775 36.825
-1.94% TCS Container Store 4.805 36,347 4.805 4.88
-0.52% CBPX Continental Building Products, Inc. 28.90 20,429 28.90 29.10
0.66% CPS Cooper-Standard Holdings Inc. 132.87 9,560 132.485 132.87
0.63% CTB Cooper Tire & Rubber Company 40.10 19,102 40.00 40.10
-0.02% CPRT Copart, Inc. 44.84 82,515 44.83 44.97
0.28% COST Costco Wholesale Corporation 192.37 237,761 192.275 192.53
0.26% CBRL Cracker Barrel Old Country Store, Inc. 172.67 10,796 172.47 172.70
0.98% CRTO Criteo S.A. 25.75 161,124 25.75 25.97
-3.52% CROX Crocs, Inc. 13.14 181,575 13.14 13.35
2.71% CTRP Ctrip.com International, Ltd. 48.95 1,322,404 48.82 49.03
0.22% CMI Cummins Inc. 184.59 104,175 183.96 184.69
0.85% DAN Dana Holding Corporation 35.175 68,172 35.11 35.175
0.81% DRI Darden Restaurants, Inc. 98.81 124,752 98.34 98.81
-0.13% DECK Deckers Outdoor Corporation 82.84 24,689 82.84 83.74
-1.18% DFRG Del Frisco's Restaurant Group, Inc. 16.80 12,375 16.80 16.80
1.81% DENN Denny's Corporation 15.17 57,471 15.10 15.19
0.42% DKS Dick's Sporting Goods Inc 33.47 277,486 33.44 33.73
0.16% DDS Dillard's, Inc. 70.11 66,425 69.15 70.11
-0.02% DIN DineEquity, Inc 53.41 21,889 53.40 53.53
0.65% DISCK Discovery Communications, Inc. 23.15 484,641 23.04 23.28
0.90% DISCA Discovery Communications, Inc. 24.55 583,801 24.395 24.59
-0.38% DISH DISH Network Corporation 49.29 78,247 49.29 49.61
0.05% DG Dollar General Corporation 99.15 95,759 99.00 99.395
-0.64% DLTR Dollar Tree, Inc. 114.11 322,693 114.04 114.985
0.17% DPZ Domino's Pizza Inc 211.50 62,904 211.45 211.95
1.30% DORM Dorman Products, Inc. 72.67 9,397 72.39 72.67
-0.31% DHI D.R. Horton, Inc. 51.75 189,295 51.75 51.84
-0.47% DSW DSW Inc. 21.05 40,243 21.05 21.13
-0.67% DLTH Duluth Holdings Inc. 17.70 17,921 17.70 17.945
0.69% DNKN Dunkin' Brands Group, Inc. 64.835 23,767 64.775 64.835
1.55% ERI Eldorado Resorts, Inc. 32.85 16,604 32.85 32.85
0.95% EA Electronic Arts Inc. 114.20 350,444 113.78 114.20
0.24% LOCO El Pollo Loco Holdings, Inc. 10.325 6,890 10.325 10.325
0.44% ETM Entercom Communications Corporation 11.40 262,751 11.40 11.45
0.34% EVC Entravision Communications Corporation 7.375 11,439 7.375 7.375
2.69% ESCA Escalade, Incorporated 13.35 298 13.35 13.35
0.56% SSP E.W. Scripps Company 16.13 10,363 16.13 16.13
0.43% EXPE Expedia, Inc. 132.93 192,108 132.53 133.01
0.55% EXPR Express, Inc. 7.30 170,629 7.25 7.30
1.53% STAY Extended Stay America, Inc. 20.925 144,150 20.925 21.03
-2.54% DAVE Famous Dave's of America, Inc. 5.75 50,000 5.75 5.75
0.31% FIVE Five Below, Inc. 67.14 68,636 67.08 67.34
1.45% FL Foot Locker, Inc. 48.14 345,751 48.11 48.23
1.78% F Ford Motor Company 13.465 7,224,679 13.35 13.465
0.51% FBHS Fortune Brands Home & Security, Inc. 70.98 108,911 70.65 70.98
2.13% FOSL Fossil Group, Inc. 9.58 684,483 9.44 9.62
1.39% FOXF Fox Factory Holding Corp. 40.00 16,975 39.875 40.30
0.60% FRAN Francesca's Holdings Corporation 5.855 191,691 5.855 5.89
-0.49% FRED Fred's, Inc. 4.10 46,838 4.10 4.10
1.10% FTD FTD Companies, Inc. 8.695 25,210 8.695 8.75
0.63% FORK Fuling Global Inc. 3.975 6,798 3.975 3.975
2.87% GME Gamestop Corporation 18.27 1,309,878 18.015 18.275
0.32% GPS Gap, Inc. 33.98 229,796 33.78 33.98
3.21% GM General Motors Company 45.485 3,638,300 45.00 45.49
-1.27% GCO Genesco Inc. 34.85 58,311 34.45 34.85
-0.04% GNTX Gentex Corporation 22.99 238,062 22.985 23.09
0.23% THRM Gentherm Inc 33.025 10,354 33.025 33.05
0.76% GPC Genuine Parts Company 104.07 35,827 103.875 104.185
0.32% GIII G-III Apparel Group, LTD. 40.63 23,256 40.63 40.84
0.06% GIL Gildan Activewear, Inc. 32.59 21,277 32.59 32.59
-1.78% ENT Global Eagle Entertainment Inc. 2.21 22,520 2.175 2.21
0.42% GOLF Golfsmith Intl Holdings 21.53 6,345 21.53 21.53
-0.06% GRVY GRAVITY Co., Ltd. 93.00 9,133 92.90 94.00
1.93% GTN Gray Television, Inc. 17.175 120,546 17.025 17.175
-0.85% GRBK Green Brick Partners, Inc. 11.60 7,944 11.575 11.625
1.08% GRPN Groupon, Inc. 5.165 687,574 5.16 5.185
1.52% TV Grupo Televisa S.A. 19.37 273,775 19.31 19.37
-0.29% GES Guess?, Inc. 17.47 50,590 17.47 17.49
0.49% HBI Hanesbrands Inc. 22.53 356,229 22.405 22.53
-1.02% HOG Harley-Davidson, Inc. 53.855 293,129 53.73 54.065
2.45% HHS Harte-Hanks, Inc. 1.045 117,432 1.045 1.045
-1.19% HAS Hasbro, Inc. 91.35 123,260 91.35 92.22
0.42% HVT Haverty Furniture Companies, Inc. 24.05 4,014 23.925 24.05
0.69% HELE Helen of Troy Limited 97.875 13,471 97.875 97.95
5.12% HIBB Hibbett Sports, Inc. 25.65 174,226 25.35 25.675
0.94% HLT Hilton Worldwide Holdings Inc. 84.74 140,586 84.62 84.77
1.14% HD Home Depot, Inc. 198.65 569,991 198.025 198.76
0.38% HMC Honda Motor Company, Ltd. 36.065 84,258 36.04 36.07
0.37% HZN Horizon Global Corporation 13.40 2,745 13.40 13.40
4.17% HRG HRG Group, Inc. 19.00 585,084 18.94 19.07
-0.32% H Hyatt Hotels Corporation 78.68 75,667 78.68 79.07
-4.93% ICON Iconix Brand Group, Inc. 1.35 212,329 1.35 1.37
0.72% IMAX Imax Corporation 20.85 22,936 20.85 20.85
0.27% IBP Installed Building Products, Inc. 73.20 17,580 73.10 73.525
1.34% IHG Intercontinental Hotels Group 66.54 28,646 66.54 66.54
0.00% TILE Interface, Inc. 25.70 36,846 25.625 25.70
1.26% IPG Interpublic Group of Companies, Inc. 22.015 391,081 21.845 22.015
-0.19% JACK Jack In The Box Inc. 92.68 33,925 92.68 92.96
-2.22% JCP J.C. Penney Company, Inc. Holding Company 3.96 2,478,355 3.93 4.00
0.70% JCI Johnson Controls, Inc. 40.08 471,376 39.95 40.08
1.17% JOUT Johnson Outdoors Inc. 63.13 1,923 62.69 63.13
0.96% KAR KAR Auction Services, Inc 53.78 23,753 53.78 53.78
-1.76% KBH KB Home 36.33 521,648 36.14 36.435
-0.49% KIRK Kirkland's, Inc. 12.31 4,914 12.31 12.31
1.39% KSS Kohl's Corporation 64.76 455,915 64.39 64.76
-2.78% KONA Kona Grill, Inc. 1.75 27,701 1.75 1.75
1.25% LAMR Lamar Advertising Company 72.32 13,423 72.02 72.32
0.60% LQ La Quinta Holdings Inc. 18.58 38,835 18.55 18.58
3.20% LVS Las Vegas Sands Corp. 73.29 1,291,633 73.19 73.80
3.19% LZB La-Z-Boy Incorporated 33.125 26,738 33.125 33.125
1.39% LB L Brands, Inc. 50.36 610,100 49.75 50.37
1.23% LEA Lear Corporation 191.46 73,513 190.655 191.46
-2.04% LEE Lee Enterprises, Incorporated 2.40 33,389 2.40 2.40
0.54% LEG Leggett & Platt, Incorporated 49.065 60,924 48.90 49.065
0.07% LEN Lennar Corporation 69.31 261,047 69.19 69.48
-1.02% LGIH LGI Homes, Inc. 74.83 58,023 74.83 75.96
0.04% QVCA Liberty Interactive Corporation 26.86 259,611 26.81 26.97
-2.08% LITB LightInTheBox Holding Co., Ltd. 2.35 37,072 2.35 2.36
-0.83% LYV Live Nation Entertainment, Inc. 44.06 65,812 44.06 44.29
0.14% LKQ LKQ Corporation 43.53 56,690 43.48 43.53
4.15% LOW Lowe's Companies, Inc. 105.045 2,171,398 102.70 105.47
-0.03% LULU lululemon athletica inc. 78.815 128,205 78.44 78.90
1.03% LL Lumber Liquidators Holdings, Inc 30.785 44,444 30.785 30.785
-0.94% WLH Lyon William Homes 31.71 17,498 31.71 31.965
0.00% M Macy's Inc 26.89 1,417,469 26.67 26.99
-1.98% MGA Magna International, Inc. 58.46 370,731 58.46 58.895
-0.77% COOL Majesco Entertainment Company 24.50 2,119 24.50 24.50
1.88% MMYT MakeMyTrip Limited 32.45 34,345 32.35 32.45
1.18% MBUU Malibu Boats, Inc. 30.11 15,382 30.01 30.13
0.51% HZO MarineMax, Inc. 19.70 6,872 19.70 19.70
1.04% MAR Marriott International 141.235 540,766 141.01 141.235
0.60% VAC Marriot Vacations Worldwide Corporation 137.625 8,450 137.41 137.625
0.68% MAS Masco Corporation 46.07 107,960 46.00 46.07
1.22% DOOR Masonite International Corporation 74.50 2,894 74.50 74.50
-1.57% MAT Mattel, Inc. 15.05 449,349 15.03 15.14
0.17% MCD McDonald's Corporation 173.87 297,154 173.84 174.135
-0.18% MDC M.D.C. Holdings, Inc. 34.06 29,365 34.06 34.19
0.27% MDCA MDC Partners Inc. 9.425 23,277 9.425 9.475
-0.26% MDP Meredith Corporation 67.025 32,824 66.75 67.025
-0.47% MTH Meritage Corporation 52.65 15,930 52.65 52.85
2.94% MGM MGM Resorts International 36.06 1,657,829 35.86 36.14
-0.07% KORS Michael Kors Holdings Limited 65.195 120,822 65.195 65.245
0.92% MHO M/I Homes, Inc. 37.28 15,864 37.205 37.37
0.49% MLR Miller Industries, Inc. 25.875 1,062 25.875 25.875
-0.57% MOD Modine Manufacturing Company 21.675 21,885 21.675 21.80
0.76% MHK Mohawk Industries, Inc. 276.16 8,993 275.81 276.16
1.67% MNRO Monro Muffler Brake, Inc. 61.05 8,538 61.05 61.05
0.65% MRT Mortons Restaurant Grp 10.91 34,555 10.91 10.91
0.19% MSG MSG Networks Inc. 213.395 13,170 213.395 213.395
0.00% MSGN MSG Networks Inc. 21.60 31,596 21.60 21.60
1.92% UWN Nevada Gold & Casinos, Inc. 2.65 23,981 2.65 2.65
0.47% NWHM New Home Company Inc. 12.71 4,503 12.71 12.71
0.41% NEWM New Media Investment Group Inc. 16.98 4,869 16.98 16.98
0.00% NWSA News Corporation 17.15 85,401 17.15 17.17
0.00% NWY New York & Company, Inc. 2.96 10,753 2.96 2.96
-0.49% NYT New York Times Company 20.15 126,435 20.125 20.20
-0.41% NXST Nexstar Broadcasting Group, Inc. 79.125 59,749 79.125 79.95
0.22% NKE Nike, Inc. 64.815 1,264,763 64.805 65.35
-0.37% JWN Nordstrom, Inc. 51.63 185,324 51.32 51.63
0.83% NCLH Norwegian Cruise Line Holdings Ltd. 58.33 91,837 58.33 58.37
0.47% NVR NVR, Inc. 3,574.95 3,137 3,572.81 3,588.90
0.03% ORLY O'Reilly Automotive, Inc. 258.665 63,846 258.665 259.81
1.11% ODP Office Depot, Inc. 3.63 430,277 3.61 3.635
0.00% OLLI Ollie's Bargain Outlet Holdings, Inc. 55.50 34,746 55.40 55.50
0.67% OMC Omnicom Group Inc. 76.43 196,663 76.23 76.56
1.74% OESX Orion Energy Systems, Inc. 0.865 5,760 0.865 0.865
0.26% OC Owens Corning Inc 96.17 51,711 96.05 96.17
-0.87% P Pandora Media, Inc. 4.55 663,398 4.55 4.595
0.43% PZZA Papa John'S International, Inc. 61.30 91,761 61.14 61.31
1.13% PRTY Party City Holdco Inc. 15.675 32,852 15.60 15.675
0.95% SKIS Peak Resorts, Inc. 5.30 2,411 5.30 5.30
-0.30% PSO Pearson, Plc 9.87 49,813 9.84 9.87
2.24% PENN Penn National Gaming, Inc. 32.83 117,479 32.68 32.93
0.53% PAG Penske Automotive Group, Inc. 53.59 30,120 53.59 53.59
-0.57% PGTI PGT, Inc. 17.35 25,284 17.35 17.35
-0.28% FENG Phoenix New Media Limited 7.02 49,834 6.97 7.10
-0.24% PIR Pier 1 Imports, Inc. 4.17 158,730 4.17 4.17
1.23% PNK Pinnacle Entertainment, Inc. 33.245 22,779 33.245 33.245
0.71% PLNT Planet Fitness, Inc. 32.60 100,532 32.515 32.78
-0.71% PII Polaris Industries Inc. 129.11 35,367 129.11 129.88
-0.67% POOL Pool Corporation 130.33 20,040 130.33 130.33
-0.32% PHM PulteGroup, Inc. 34.37 269,422 34.29 34.50
-0.47% PVH PVH Corp. 142.955 34,934 142.955 143.20
0.32% QNST QuinStreet, Inc. 9.37 27,473 9.37 9.38
0.63% QUOT Quotient Technology Inc. 12.025 13,245 12.025 12.025
-0.66% RL Ralph Lauren Corporation 106.08 131,083 105.73 106.23
7.41% RAVE Rave Restaurant Group, Inc. 2.03 61,162 2.03 2.03
0.49% RLH Red Lion Hotels Corporation 10.20 8,285 10.20 10.20
-0.58% RRGB Red Robin Gourmet Burgers, Inc. 55.425 9,009 55.425 55.425
-0.11% RGC Regal Entertainment Group 22.945 131,579 22.945 22.945
2.11% RCII Rent-A-Center Inc. 11.64 135,591 11.62 11.72
0.74% QSR Restaurant Brands International Inc. 61.67 133,361 61.47 61.67
0.61% RH Restoration Hardware Holdings Inc. 96.455 32,406 96.455 97.21
-1.29% RCKY Rocky Brands, Inc. 19.10 14,948 19.10 19.10
-0.19% ROST Ross Stores, Inc. 83.42 178,375 83.42 83.735
0.53% RCL Royal Caribbean Cruises Ltd. 128.20 101,965 127.895 128.695
0.83% RUSHA Rush Enterprises, Inc. 54.015 18,693 54.015 54.37
-0.22% RUTH Ruth's Hospitality Group, Inc. 22.35 13,280 22.35 22.35
1.03% SBH Sally Beauty Holdings, Inc. 18.56 64,582 18.48 18.56
0.28% SGMS Scientific Games Corp 54.00 53,063 53.975 54.05
0.28% SNI Scripps Networks Interactive, Inc 88.12 50,653 88.06 88.22
1.67% SHLD Sears Holdings Corporation 3.66 425,532 3.61 3.72
-0.07% SEAS SeaWorld Entertainment, Inc. 14.83 156,977 14.77 14.92
0.32% SHAK Shake Shack, Inc. 43.29 53,996 43.29 43.71
-0.14% SJR Shaw Communications Inc. 21.75 50,761 21.75 21.75
0.83% SCVL Shoe Carnival, Inc. 25.48 16,064 25.48 25.60
-0.41% SFLY Shutterfly, Inc. 52.865 31,362 52.79 53.105
-0.09% SIG Signet Jewelers Limited 56.89 161,810 56.82 57.82
0.51% SBGI Sinclair Broadcast Group, Inc. 39.25 22,502 39.25 39.25
0.51% SIX Six Flags Entertainment Corporation New 68.32 57,019 67.97 68.32
-0.60% SKX Skechers U.S.A., Inc. 38.32 165,289 38.32 38.32
1.12% SAH Sonic Automotive, Inc. 22.50 9,412 22.50 22.55
-0.27% SONC Sonic Corp. 26.27 51,020 26.27 26.46
-4.18% SORL SORL Auto Parts, Inc. 6.88 344,969 6.65 7.12
-7.58% SGRP SPAR Group, Inc. 1.83 530,488 1.81 1.97
0.67% SPAR Spartan Motors, Inc. 15.05 17,902 14.95 15.05
-1.12% TRK Speedway Motorsports, Inc. 19.38 355 19.38 19.38
2.61% SPWH Sportsman's Warehouse Holdings, Inc. 5.50 56,489 5.42 5.50
-1.71% SSI Stage Stores, Inc. 1.72 107,527 1.72 1.72
-2.42% STMP Stamps.com Inc. 188.125 85,677 188.125 189.95
0.94% SBUX Starbucks Corporation 60.97 980,095 60.84 60.99
0.31% SHOO Steven Madden, Ltd. 48.35 20,597 48.35 48.40
0.19% RGR Sturm, Ruger & Company, Inc. 54.15 10,995 54.15 54.40
0.29% SYX Systemax Inc. 31.09 7,862 31.09 31.18
0.77% TLRD Tailored Brands, Inc. 22.38 48,000 22.38 22.59
-0.40% TTWO Take-Two Interactive Software, Inc. 116.83 154,073 116.65 117.89
0.94% TGT Target Corporation 77.52 1,348,629 77.06 77.52
-3.57% TTM Tata Motors Ltd 33.095 317,774 33.01 33.12
0.18% TMHC Taylor Morrison Home Corporation 27.80 245,673 27.73 27.81
1.01% TECD Tech Data Corporation 105.905 18,085 105.56 105.98
0.80% GCI TEGNA Inc. 11.935 53,111 11.87 11.935
1.00% TGNA TEGNA Inc. 15.19 146,244 15.19 15.24
2.20% TPX Tempur Sealy International, Inc. 65.36 55,623 64.565 65.36
0.46% TEN Tenneco Inc. 64.99 12,092 64.99 65.30
1.22% TSLA Tesla Motors, Inc. 340.31 900,303 337.32 340.48
0.55% TXRH Texas Roadhouse, Inc. 58.56 21,368 58.56 58.56
1.00% CAKE The Cheesecake Factory Incorporated 48.66 68,555 48.66 48.66
-1.33% FINL The Finish Line, Inc. 13.37 68,493 13.37 13.40
0.13% GT The Goodyear Tire & Rubber Company 33.955 450,068 33.85 33.99
-1.69% HABT The Habit Restaurants, Inc. 8.70 63,291 8.70 8.70
3.00% MIK The Michaels Companies, Inc. 25.78 180,624 25.58 25.78
0.27% MIDD The Middleby Corporation 136.09 22,380 135.62 136.09
1.37% PCLN The Priceline Group Inc. 1,945.61 77,651 1,944.41 1,946.92
0.46% THO Thor Industries, Inc. 157.215 32,302 155.82 157.215
0.53% TIF Tiffany & Co. 109.03 168,133 108.71 109.19
1.04% TLYS Tilly's, Inc. 14.57 3,526 14.57 14.57
-0.14% TIME Time Inc. 18.475 66,225 18.475 18.475
0.17% TWX Time Warner Inc. 92.21 165,459 92.17 92.40
1.65% TWI Titan International, Inc. 14.18 12,376 14.18 14.18
-0.29% TJX TJX Companies, Inc. 78.055 290,259 78.05 78.38
0.30% TOL Toll Brothers Inc. 51.735 95,814 51.58 51.755
1.59% TM Toyota Motor Corp Ltd Ord 139.38 29,494 139.26 139.38
1.47% TSCO Tractor Supply Company 80.78 214,724 80.23 80.825
1.42% TVPT Travelport Worldwide Limited 13.895 703,781 13.895 13.985
-1.31% TREX Trex Company, Inc. 115.67 23,451 115.67 115.755
0.12% TRCO Tribune Media Company 43.40 7,067 43.40 43.40
-1.40% TRIP TripAdvisor, Inc. 36.03 741,065 35.89 36.78
0.39% TPH TRI Pointe Group, Inc. 19.305 137,846 19.24 19.305
1.56% TUES Tuesday Morning Corp. 3.25 57,475 3.25 3.25
0.53% TOUR Tuniu Corporation 8.585 57,692 8.585 8.62
-1.25% TUP Tupperware Brands Corporation 64.09 24,646 64.09 64.67
0.27% FOXA Twenty-First Century Fox, Inc. 36.83 780,000 36.775 36.87
0.16% FOX Twenty-First Century Fox, Inc. 36.43 246,861 36.40 36.51
-0.44% ULTA Ulta Salon, Cosmetics & Fragrance, Inc. 236.27 67,258 235.725 237.08
-5.27% UA Under Armour, Inc. 13.395 2,103,053 13.305 13.63
-0.17% URBN Urban Outfitters, Inc. 34.58 87,170 34.47 34.71
-0.43% MTN Vail Resorts, Inc. 221.36 148,987 221.36 223.55
0.12% VMI Valmont Industries, Inc. 170.75 5,311 170.75 170.75
-1.53% VRA Vera Bradley, Inc. 10.97 19,603 10.97 11.07
-0.09% VFC V.F. Corporation 77.73 160,923 77.73 77.78
-3.82% VIAB Viacom Inc. 32.47 1,851,413 32.27 32.585
-2.30% VIA Viacom Inc. 38.20 61,538 38.00 38.20
-7.81% VDTH Videocon d2h Limited 7.91 17,894 7.91 7.91
7.99% VIPS Vipshop Holdings Limited 15.67 8,274,569 15.56 16.26
-0.20% VSTO Vista Outdoor Inc. 15.08 32,990 15.08 15.08
-1.83% VC Visteon Corporation 135.50 94,367 135.13 135.96
-1.02% VSI Vitamin Shoppe, Inc 4.85 66,667 4.85 4.85
-0.38% VOXX VOXX International Corporation 6.525 43,988 6.525 6.525
0.62% WMT Wal-Mart Stores, Inc. 101.50 783,307 101.50 101.79
0.01% DIS Walt Disney Company 112.48 877,336 112.23 112.68
-0.15% W Wayfair Inc. 85.45 141,137 85.00 85.45
-0.26% WEN Wendy's Company 17.205 153,731 17.205 17.33
-2.69% WPRT Westport Innovations Inc 3.62 90,406 3.62 3.62
-0.54% WHR Whirlpool Corporation 171.82 58,397 171.82 172.635
-0.20% WSM Williams-Sonoma, Inc. 55.38 158,555 55.165 55.58
0.58% WING Wingstop Inc. 45.34 26,506 45.34 45.34
0.09% WGO Winnebago Industries, Inc. 55.85 28,037 55.85 56.00
1.05% WWW Wolverine World Wide, Inc. 32.60 93,188 32.49 32.60
1.39% WKHS Workhorse Group, Inc. 2.79 30,960 2.79 2.81
0.78% WWE World Wrestling Entertainment, Inc. 32.43 27,742 32.375 32.45
0.83% WYN Wyndham Worldwide Corp 118.91 60,426 118.91 119.08
4.08% WYNN Wynn Resorts, Limited 172.30 792,076 171.13 172.545
0.86% YELP Yelp Inc. 45.78 59,897 45.49 45.78
0.17% YUM Yum! Brands, Inc. 83.76 125,593 83.76 84.01
-0.87% ZUMZ Zumiez Inc. 22.70 33,786 22.70 23.00