MGX INDEX DATA FOR 001023
52WHI 52WLO SHOUT TKR HIGH LOW CLOSE VOL NCH RV CPF RSK %B
46.50 11.00 16999 AAS 46.50 44.69 45.81 4414 1.13 124 119 242 81
35.94 14.56 51816 ACXM 34.13 31.56 32.13 6828 -1.75 85 55 139 16
80.50 30.88 39557 ADTN 43.44 39.06 40.06 2697 -2.13 89 -56 33 26
22.00 10.50 51388 AHG 18.94 18.06 18.38 1605 -0.56 71 26 97 18
61.25 12.50 36244 ANTC 13.63 12.50 13.25 11119 -0.31 132-128 4 36
37.63 17.56 99999 APOL 37.63 35.63 37.38 6453 0.00 73 71 144 50
49.25 33.38 74072 ASD 42.13 41.13 42.06 3487 1.13 38 4 42 97
61.38 11.75 443610 ATML 16.63 15.38 15.94122271 0.06 136-113 23 53
0.00 0.00 99999 AVCT 67.75 65.63 67.13 4111 2.19 0 0 0 87
73.88 39.50 28336 BEC 73.88 70.75 71.13 2726 -2.00 61 51 112 18
41.38 25.75 37124 BJ 32.81 31.13 32.56 3187 1.44 47 -6 41 93
76.75 26.00 38428 BJS 58.38 54.44 55.63 16917 -2.81 99 17 115 15
34.94 21.12 47136 BTH 24.19 23.44 23.88 391 -0.38 49 -30 20 28
83.56 32.56 51307 CAM 69.00 65.13 66.13 7503 -2.88 88 28 116 13
40.00 18.69 99999 CCMP 40.00 39.06 39.19 2013 -0.31 73 67 140 33
27.50 9.19 101583 CDN 27.50 26.19 26.94 14088 0.69 100 94 194 76
72.16 21.22 21524 CDWC 58.50 51.81 57.13 7554 4.63 109 45 154 85
40.00 15.31 205660 CEFT 40.00 38.63 39.50 19533 0.50 89 86 175 68
38.25 18.88 99999 CGO 38.25 37.38 37.88 2527 -0.31 68 65 133 32
71.03 20.00 178653 CHIR 49.88 47.38 48.94 10119 0.81 112 15 127 66
53.00 27.44 412 CHRW 52.88 51.06 51.06 595 -0.94 64 54 118 24
125.62 23.12 54400 CKFR 48.13 43.19 44.94 2750 -2.31 138 -79 59 27
79.38 16.50 21847 CMOS 20.38 18.38 19.94 19605 1.81 131-117 14 90
119.75 19.13 358765 COMS 20.06 19.13 19.88 47995 0.44 145-143 2 73
84.44 12.88 19903 CPN 84.44 77.56 82.25 26395 4.13 147 138 285 80
47.63 7.50 66155 CRUS 47.63 45.13 46.56 16825 1.56 146 138 283 79
74.50 20.25 99999 CSGS 50.00 45.81 45.81 2990 -1.59 115 -7 108 31
48.88 23.17 105595 CTAS 42.94 41.25 41.50 5753 -1.00 71 30 102 20
50.12 19.38 49567 CTV 20.44 19.38 19.88 3222 -0.38 89 -86 3 32
58.00 15.19 88424 CY 42.56 40.31 41.50 20393 0.31 117 27 144 57
25.94 19.25 25122 DCI 21.56 20.75 21.31 209 0.56 30 -11 18 85
113.50 22.56 29496 DGX 113.50 96.50 99.56 19788-13.38 134 93 226 11
38.38 9.94 96037 DL 10.69 9.94 10.44 2238 0.31 118-114 4 71
43.21 20.83 99999 DLTR 32.13 29.38 30.25 24839 -1.69 70 -11 59 19
37.81 19.19 99999 DNB 20.31 19.19 19.75 5092 -0.69 65 -61 4 24
28.13 16.38 106214 DPL 28.13 27.69 28.13 1355 0.38 53 53 106 93
27.00 14.00 13402 DRYR 24.94 23.88 24.13 258 -0.88 63 35 99 11
74.50 16.25 99999 DSPG 34.13 31.75 32.63 2906 -0.13 128 -56 72 47
34.00 15.62 34501 DV 34.00 32.44 33.50 1401 0.81 74 70 144 76
49.00 20.38 28902 EAGL 28.44 27.31 27.63 3041 -0.63 83 -41 42 22
124.44 49.00 54380 ERTS 57.94 53.94 55.38 18833 1.81 87 -72 15 69
38.75 14.88 70873 ESV 37.44 35.38 36.19 11792 -1.31 89 70 159 19
0.00 0.00 17863 EYE 23.88 20.63 20.88 7072 -2.13 0 0 0 17
60.56 33.62 37938 FAST 51.75 50.38 51.00 1344 0.56 57 17 74 71
26.75 14.00 85758 FDO 18.38 18.00 18.25 2314 0.13 63 -21 42 67
36.38 14.56 31866 FHCC 36.38 35.19 35.88 651 0.25 86 82 167 61
60.69 24.12 82053 FISV 60.69 56.88 57.81 7344 -2.88 86 73 159 12
136.00 41.25 40969 FRX 136.00130.75132.06 8010 2.75 107 98 205 67
76.50 30.75 80673 GENZ 76.50 71.88 76.00 26287 4.13 85 83 169 95
31.12 10.00 30934 GGC 12.50 12.25 12.31 522 -0.19 103 -80 23 13
99.00 35.88 29261 GILD 99.00 89.38 96.94 6408 8.47 94 88 181 90
58.69 16.50 100000 GLC 20.31 18.25 18.56 5545 -0.81 112-101 11 30
30.94 7.62 170641 GLM 30.94 29.06 29.69 14799 -1.06 121 108 229 22
0.00 0.00 20311 GRP 20.00 19.38 19.50 7108 -0.38 0 0 0 20
34.88 14.03 27079 HC 33.88 33.00 33.25 1299 -0.13 85 72 157 43
0.00 0.00 99999 HSP 24.50 22.88 23.25 2107 -1.38 0 0 0 11
40.19 16.56 34494 ICN 40.19 37.00 37.94 7601 -2.25 83 67 151 15
201.00 31.06 99999 IDPH 201.00193.94196.88 16724 6.63 147 139 286 77
84.63 9.47 79926 IDTI 84.63 78.13 81.94 42149 2.56 160 148 308 70
21.25 4.06 151679 IFMX 4.31 4.06 4.13 20876 -0.13 136-135 1 25
37.94 16.19 119097 IGT 37.94 36.81 37.38 4905 0.44 80 76 157 69
43.50 10.56 99999 INFS 43.50 42.25 43.00 3017 -0.13 122 118 240 45
90.00 22.50 59816 INTU 56.75 52.75 54.31 22950 1.19 120 -7 113 65
55.81 11.81 51046 IRF 52.56 49.00 51.75 20733 3.00 130 106 236 89
0.00 0.00 99999 ITB 8.88 8.38 8.63 491 -0.19 0 0 0 31
42.62 17.81 29776 ITG 38.50 37.44 37.94 2036 0.00 82 51 133 50
47.20 9.25 121486 IVX 47.20 44.90 46.58 12271 1.33 135 130 265 79
60.00 18.16 36504 JBL 60.00 55.31 57.13 12721 -2.63 107 92 199 22
35.00 15.05 32618 KEA 16.10 15.05 15.40 2361 0.28 80 -77 3 63
44.12 12.50 99999 KFY 34.69 33.38 34.00 1240 -0.81 112 40 152 23
53.38 30.62 18302 LM 53.38 51.88 52.19 2161 -1.19 54 49 103 10
56.81 13.50 30665 LRCX 20.44 19.13 19.50 36722 0.25 123 -89 34 60
83.38 25.94 23066 LSCC 27.75 25.94 26.75 15936 0.44 105-102 3 62
114.75 27.38 37926 MACR 84.75 80.00 80.56 9766 -4.00 123 27 150 8
39.94 21.00 81791 MAN 29.50 29.19 29.25 2091 -0.13 62 -8 54 30
77.38 30.33 53199 MCHP 36.44 31.88 33.31 9746 -1.19 87 -76 11 37
131.50 34.00 99999 MCRL 56.06 49.31 52.06 5642 -1.38 118 -74 44 40
21.50 7.75 65022 MENT 21.50 19.88 20.50 7215 0.50 94 80 174 65
36.56 23.75 61987 MKC 31.31 30.81 31.31 699 0.25 43 8 50 75
30.75 19.12 47264 MLHR 25.50 24.81 25.19 3241 -0.38 47 2 49 26
158.00 16.38 198362 MLNM 77.44 70.00 77.19 39510 7.19 162 -23 140 98
144.12 50.12 99999 MNMD 65.75 63.00 63.88 4166 -1.69 97 -69 28 19
65.75 26.81 54625 MTP 29.88 27.63 29.69 12391 1.75 84 -72 12 89
60.17 16.08 26440 MTZ 29.00 28.13 28.38 1137 -0.44 116 -51 65 25
26.50 15.25 99999 NCBC 20.06 19.69 19.94 6332 0.06 54 -9 45 58
61.50 27.25 17266 NDSN 28.00 27.25 27.25 151 -0.06 77 -77 0 46
49.31 17.44 132453 NE 49.31 46.38 46.56 12352 -2.88 96 79 175 3
37.19 14.31 130033 NETA 19.63 18.50 19.25 26850 0.25 89 -51 38 61
35.19 15.44 28843 NIS 16.00 15.44 15.50 1298 -0.06 78 -78 1 44
46.94 24.75 34917 NNS 46.94 45.88 46.81 2456 0.94 62 61 123 94
176.00 16.75 99999 NVDA 70.63 65.88 68.06 7588 -1.56 165 -59 107 34
28.94 9.75 78802 OXHP 28.94 27.25 27.69 8528 -1.13 99 86 186 17
133.00 26.94 99999 PLCM 70.25 65.88 67.00 7723 -3.81 133 -32 100 12
59.81 38.75 39595 PSS 57.63 55.31 57.63 654 2.19 43 34 77 97
74.00 9.83 99999 PWAV 51.91 47.13 49.38 10414 -0.63 153 36 189 44
63.12 13.42 99999 PWR 29.19 27.31 28.56 4670 1.19 130 -51 79 82
45.31 19.00 28868 PZZA 27.00 26.00 26.06 1110 -0.59 82 -38 44 20
203.25 30.94 99999 QLGC 99.00 94.38 95.13 22145 -0.25 147 -38 110 47
105.00 26.38 177492 RATL 66.25 58.25 65.00 35927 6.31 120 -2 118 90
42.50 26.75 84488 RDA 34.69 33.38 33.81 1169 0.44 46 -5 41 67
0.00 0.00 99999 RETK 43.00 40.63 41.06 2375 -0.94 0 0 0 30
32.50 10.22 60498 RHI 32.19 29.00 32.06 7844 2.25 104 100 205 85
17.12 11.12 34140 ROL 16.56 16.19 16.50 123 0.25 43 34 76 83
26.12 12.00 49694 ROST 13.63 13.44 13.56 8949 0.13 74 -58 16 83
93.50 20.69 20742 SAWS 41.13 38.63 39.00 10139 -1.63 128 -63 64 18
69.04 19.75 39299 SBL 38.94 36.00 37.00 13955 -1.13 111 -33 78 31
58.38 19.53 29851 SCI 43.38 40.94 41.75 21486 -0.50 100 14 114 40
84.00 25.79 18530 SEIC 84.00 74.75 77.00 3795 2.13 106 81 187 62
126.81 32.38 99999 SEPR 85.75 80.00 85.31 18958 2.69 119 14 133 73
88.50 31.62 40208 SII 79.31 75.25 75.81 7873 -2.81 95 53 147 15
45.31 10.38 99999 SIVB 42.31 40.31 42.00 11679 2.00 125 102 227 93
83.00 23.38 99999 SMTC 38.06 35.50 37.44 14538 0.44 112 -59 53 59
75.62 34.00 70214 SNPS 35.00 34.00 34.75 2933 -0.81 76 -73 3 29
22.94 11.25 99999 SOI 12.06 11.38 11.69 1374 0.06 68 -63 5 55
136.00 73.00 14979 SPW 136.00126.50127.88 3629 -7.13 60 45 105 13
33.06 20.69 47160 SYB 26.00 25.56 25.56 1900 -0.75 46 -10 36 0
44.50 24.31 96074 SYK 44.50 44.00 44.25 5259 -0.75 59 57 116 17
52.25 4.09 99999 SYKE 5.38 4.09 4.88 4177 0.81 171-165 6 81
81.62 25.38 55324 SYMC 38.13 36.88 37.81 13461 1.75 105 -59 47 91
27.19 20.75 92 TGP 27.19 26.88 27.13 2588 0.06 27 26 53 60
135.50 17.42 99999 TQNT 39.50 36.50 38.97 29663 1.66 154 -98 56 78
60.50 9.38 16096 TTN 14.88 13.69 13.81 4367 -0.94 146-121 25 11
134.50 23.00 99999 TXCC 74.69 71.06 74.31 18661 1.81 142 -11 130 75
28.44 9.50 45803 UCR 10.25 9.50 9.81 1579 -0.38 100 -97 3 25
115.56 37.25 11772 UVN 38.94 37.25 38.00 7183 0.13 103-101 2 54
43.31 24.83 43791 VAL 25.40 24.83 25.17 1324 0.18 54 -52 2 66
46.50 24.06 41134 VCI 25.50 24.06 25.13 2993 1.00 64 -58 6 85
25.38 10.00 31670 VRC 18.50 17.75 18.13 3945 -0.31 87 5 92 29
62.67 12.04 64357 VSH 29.94 27.94 28.25 17664 -0.50 136 -49 87 38
115.69 28.59 74354 VTSS 78.13 73.38 74.25 38944 -2.63 121 6 127 22
37.25 20.75 99999 WABC 33.63 33.31 33.56 1836 0.00 57 32 88 50
129.50 37.00 28937 WAT 71.75 66.38 69.75 12974 3.44 111 -32 79 82
35.62 13.46 99999 WDR 34.13 33.69 34.00 1455 0.25 90 77 167 79
66.12 13.38 25316 WIND 42.88 40.75 41.00 2651 -1.38 133 6 139 18
40.38 16.25 29732 WON 17.19 16.25 16.75 5413 -0.50 85 -82 4 26
60.31 17.12 25568 WSM 19.56 18.94 19.06 3906 -0.63 112-102 10 9
33.00 6.88 30490 WXS 7.44 6.88 7.06 1623 -0.44 131-129 2 16
35.00 20.50 26937 XRAY 35.00 33.75 34.94 3004 -0.13 52 52 104 46
Go Back or Another Index