SXG INDEX DATA FOR 001023
52WHI 52WLO SHOUT TKR HIGH LOW CLOSE VOL NCH RV CPF RSK %B
32.62 16.25 99999 ACAI 31.69 30.50 31.56 398 0.31 67 58 125 63
46.88 13.00 99999 ACTL 36.63 34.81 35.63 2517 0.63 113 38 151 67
40.00 17.06 24458 AD 35.81 35.25 35.81 750 0.44 80 51 132 89
24.00 5.62 18461 ADAC 11.88 11.13 11.50 4863 -0.19 124 -45 79 38
104.88 8.25 14781 ADAP 20.69 17.38 18.00 11635 -1.63 171-136 35 26
43.25 9.50 99999 ADVP 43.25 39.63 43.00 2231 1.13 128 126 254 66
39.62 4.88 99999 AGS 5.31 4.88 5.00 1143 -0.19 156-155 1 29
78.25 18.75 15960 AHAA 41.75 37.75 39.00 13745 1.13 123 -39 84 64
55.19 23.06 16350 AJG 55.19 54.13 55.00 1717 0.38 82 81 163 68
20.75 2.44 30479 ALLP 14.50 13.75 14.50 1424 0.63 158 50 208 92
59.88 26.38 13905 ALO 59.88 57.63 58.63 5323 -1.38 78 72 150 22
44.38 19.75 41409 AMSY 22.13 19.75 22.13 4626 2.13 77 -62 15 95
37.56 23.00 31422 APPB 25.88 24.75 25.63 905 0.78 48 -31 17 85
43.19 22.19 99999 APW 43.19 42.63 42.75 948 -0.13 64 62 126 39
71.50 5.31 12489 ARXX 68.00 61.50 63.75 6171 0.94 172 132 304 57
66.44 14.31 13449 ASF 32.40 31.35 31.60 1194 -1.70 129 -44 86 8
33.00 11.12 99999 ASGN 26.31 23.75 24.13 660 -1.94 99 19 118 12
69.94 9.25 49022 ASPT 15.94 14.88 15.19 4203 -0.25 153-123 30 38
16.00 2.12 37507 ATIS 6.13 5.75 5.97 1254 0.03 153 -68 85 54
90.44 51.00 12977 ATK 90.44 86.00 88.00 831 -1.38 56 49 105 35
38.31 15.00 99999 ATSN 38.31 37.13 38.00 2734 0.31 88 85 173 63
69.88 27.81 6739 ATW 35.50 34.31 34.69 893 -0.75 86 -58 28 18
67.00 20.50 99999 AWRE 31.50 29.25 31.19 4952 1.94 106 -57 49 93
49.56 10.88 99999 AXTI 35.38 31.88 34.50 3519 1.81 128 28 156 76
55.38 8.12 19811 AZPN 40.00 36.38 38.44 1965 -0.94 149 42 191 37
57.59 18.94 99999 BARZ 57.59 48.75 53.00 3030 -4.75 101 77 178 24
91.00 44.56 99999 BBOX 63.00 60.31 61.63 1555 0.13 69 -18 50 52
20.25 14.25 18724 BKI 17.88 17.50 17.75 161 -0.19 35 6 41 31
70.50 28.31 99999 BRL 70.50 68.19 69.31 2343 -1.06 85 81 166 27
41.88 19.19 31341 BRR 41.88 40.63 41.13 880 -0.75 74 69 144 20
69.00 39.88 25143 BSYS 42.25 39.88 41.56 1709-38.31 54 -47 6 4
21.00 6.50 46783 BTGC 11.13 10.50 10.81 3219 -0.19 106 -43 63 35
38.50 17.00 99999 BXM 18.25 17.63 17.63 682 -0.19 78 -73 5 35
42.13 16.33 10960 CAKE 42.13 39.88 42.13 2246 2.13 88 88 177 97
57.19 30.88 15704 CBH 57.19 56.25 56.69 533 -0.50 60 57 117 23
44.19 23.56 11748 CBM 34.00 33.06 34.00 864 0.38 61 1 62 70
57.00 10.50 9345 CCBL 14.56 13.38 13.63 3261 -0.63 138-119 19 24
66.00 6.94 99999 CCRD 7.50 6.94 6.94 2517 -0.44 162-162 0 11
59.00 28.38 99999 CDIS 59.00 55.13 57.50 929 -1.00 70 63 133 37
17.38 3.50 22357 CELL 5.75 5.06 5.41 3708 0.19 133 -96 37 64
74.38 14.00 24843 CEPH 60.06 54.38 59.50 5119 4.38 137 69 206 89
73.12 26.12 41405 CGNX 31.50 28.50 28.81 3026 -1.75 95 -84 11 21
32.44 8.81 99999 CHCS 32.44 30.38 30.56 3230 -2.63 115 96 211 4
58.88 13.80 6104 CHP 58.88 56.81 58.56 2009 0.56 124 122 246 64
25.06 13.19 22864 COG 21.50 21.13 21.31 378 -0.19 62 23 85 25
107.38 14.75 11406 COHR 36.63 34.50 35.88 3568 0.06 152 -83 69 52
61.75 13.75 99999 COHU 15.25 13.75 14.75 2396 0.88 127-122 5 79
60.00 37.50 7045 COKE 38.63 37.50 38.63 156 1.00 46 -42 5 94
103.88 13.88 20145 CORR 61.00 56.25 57.00 6357 1.06 153 -6 147 59
25.88 6.94 99999 CPRT 14.00 13.13 13.69 2391 -0.31 115 -33 82 32
46.63 29.50 170506 CPS 46.63 45.44 46.25 457 -0.38 45 43 88 34
40.50 15.38 99999 CPWM 26.22 25.19 25.44 391 0.31 90 -18 72 63
86.25 33.09 5228 CTS 40.63 37.19 37.81 2480 -1.88 89 -73 16 23
29.50 17.00 99999 CUNO 24.97 24.25 24.50 575 -0.25 54 11 65 33
20.88 7.00 18826 CYGN 8.69 8.25 8.44 1481 -0.13 100 -79 21 36
39.00 7.00 99999 DAVX 8.06 7.00 7.44 1137 -0.19 139-135 4 41
34.00 14.12 28169 DLP 23.25 22.63 23.06 642 0.44 83 -8 74 85
48.62 6.12 8050 DMRK 11.13 10.63 11.00 24 0.63 155-120 36 90
48.75 28.25 11894 DNEX 28.94 28.63 28.88 745 0.25 53 -50 3 90
49.12 17.62 99999 DRQ 40.56 38.63 38.69 266 -2.00 94 32 126 2
39.00 14.00 99999 DRTE 23.13 22.38 22.88 16398 -0.13 94 -27 67 42
49.00 23.38 27236 DS 37.50 35.38 36.69 2070 0.13 71 3 74 53
59.25 19.96 8805 DY 42.38 40.13 42.06 1493 0.63 99 12 112 64
0.00 0.00 99999 ELOY 11.25 10.38 10.50 806 -0.25 0 0 0 36
139.00 9.56 23309 ENZ 42.38 38.31 41.00 2588 2.94 174 -90 85 84
69.12 17.09 99999 ESIO 32.81 31.31 31.88 3029 0.06 121 -52 69 52
49.00 27.31 18566 EV 47.63 46.63 46.63 607 -1.13 57 44 101 0
48.50 26.12 24294 EXPD 48.50 46.88 47.06 1721 -0.94 60 52 112 21
41.75 18.34 9545 FDS 39.90 37.75 37.90 468 -1.35 78 52 130 19
55.62 26.25 12715 FIC 42.56 41.31 41.63 146 -0.44 72 3 75 33
42.25 6.00 15201 FILE 25.38 24.00 24.88 4974 0.50 150 6 157 68
36.58 11.69 99999 FOSL 12.81 11.69 11.69 770 -0.94 103-103 0 8
40.00 17.56 99999 FTUS 32.50 31.81 32.00 783 -0.38 78 22 100 23
39.56 13.00 99999 FWRD 39.56 38.25 39.47 4173 0.47 101 100 201 68
36.19 19.88 17124 GGG 33.50 32.44 33.50 213 1.19 58 39 97 100
34.88 16.00 35028 GNTX 23.50 22.25 22.44 7346 0.00 74 -24 51 50
22.75 13.00 8727 GOSHA 15.31 14.94 15.31 288 0.13 55 -29 26 67
83.50 25.38 99999 GPSI 30.13 28.75 30.06 1058 0.06 107 -90 17 52
35.94 14.94 99999 HAIN 35.94 34.25 35.38 3189 0.63 83 78 161 69
31.50 6.25 99999 HAKI 21.63 20.03 20.56 2500 0.94 134 18 152 70
80.19 21.00 99999 HELX 27.88 26.25 27.75 2932 1.44 117 -90 27 94
18.75 8.71 99999 HH 9.00 8.71 8.90 1035 -0.20 73 -70 3 28
39.06 20.75 13161 HRH 39.06 38.56 39.06 139 0.44 61 61 123 94
35.25 12.38 16978 HSE 35.25 34.25 34.50 3227 -0.75 96 90 186 13
55.50 14.25 99999 HSII 46.00 41.88 45.63 413 2.63 118 62 180 82
19.38 12.38 30000 HTLD 17.50 16.94 17.00 518 -0.25 44 14 58 28
65.00 13.25 29550 HYSL 14.13 13.25 13.44 5136 0.19 132-131 1 61
66.44 15.62 99999 IFIN 66.44 63.00 65.38 901 0.63 124 119 243 59
19.75 2.56 22327 IMNR 7.13 5.75 7.13 3370 1.19 154 -72 82 93
38.00 19.12 26916 INSUA 36.00 32.75 35.00 860 -0.94 66 45 111 36
38.75 5.75 16184 INTV 10.00 9.16 9.44 3268 -0.06 148-115 33 46
29.44 18.19 38981 JBX 22.00 21.56 22.00 974 0.31 47 -15 32 86
53.00 15.50 18214 JKHY 52.47 49.88 51.50 1455 0.81 110 101 210 66
0.00 0.00 99999 KDE 14.00 13.38 14.00 1097 0.56 0 0 0 95
44.22 10.56 37855 KEM 29.19 26.88 28.50 20764 1.19 123 8 131 76
87.31 13.75 23201 KLIC 14.75 13.75 14.50 13606 0.50 146-143 3 75
80.00 23.25 8204 KRON 35.50 31.50 31.50 507 -3.50 110 -78 32 6
31.94 24.62 15112 LBY 28.31 28.31 28.31 10 -0.06 26 0 26 0
23.00 3.38 99999 LRW 3.63 3.38 3.56 1547 0.19 149-146 3 88
69.75 32.75 12623 LSTR 46.44 44.38 46.06 315 0.13 72 -20 52 53
86.38 20.00 99999 MBRS 36.25 34.75 35.00 159 -0.13 125 -68 56 46
29.38 13.69 99999 MDS 14.13 13.69 13.94 110 -0.06 73 -71 2 43
79.00 15.25 99999 MEAD 17.38 15.31 15.75 1294 -1.50 135-133 2 14
66.44 13.50 34271 METHA 47.00 44.50 45.19 3006 -0.69 132 26 159 36
28.86 16.36 11878 MHI 28.86 27.65 27.88 259 -0.78 55 47 102 18
16.13 5.12 54678 MME 16.13 15.94 16.13 980 0.06 104 104 207 67
34.25 14.00 24878 MNTR 16.75 16.00 16.00 802 -0.63 84 -67 17 8
68.12 11.38 99999 MRCY 32.81 30.88 32.63 3821 -0.25 143 -36 107 44
46.75 18.75 99999 MRD 19.94 19.56 19.56 175 -0.31 86 -81 5 8
72.94 20.25 99999 MRX 72.94 68.25 72.06 4116 3.06 113 109 222 83
43.75 21.75 17267 MTW 22.88 21.75 22.81 2617 1.13 67 -61 7 97
59.50 25.50 99999 NATI 43.88 42.00 43.69 566 1.94 80 6 86 95
19.06 5.75 18628 NBTY 6.63 6.38 6.53 1175 0.28 107 -95 13 85
44.75 18.75 14817 NDN 23.25 22.00 22.56 5189 0.56 82 -58 24 73
45.38 21.00 35701 NFX 42.75 40.88 41.69 3583 -0.44 74 51 125 38
60.00 5.50 19961 NOVN 60.00 57.06 59.75 6425 4.00 166 165 331 97
57.25 22.06 99999 NSIT 26.13 25.19 25.88 1958 0.75 89 -70 19 87
44.38 6.39 99999 NYFX 40.56 37.00 37.63 1115 -2.63 150 96 246 13
27.44 11.00 44583 OCA 26.13 25.00 25.63 1843 -0.50 86 67 152 28
22.38 6.56 99999 ORG 13.00 12.00 12.75 1066 0.26 109 -24 86 63
36.38 10.50 99999 PCLE 11.19 10.50 11.00 2652 0.56 110-106 4 87
0.00 0.00 99999 PCOM 5.06 4.88 5.00 5578 0.03 0 0 0 58
56.00 25.75 21743 PDCO 27.19 25.75 26.38 1054 -0.44 74 -71 3 35
338.00 20.88 18120 PDLI 134.38120.69131.72 10674 10.06 177 -53 124 87
72.12 19.12 99999 PHCC 56.50 48.00 55.31 11029 6.94 116 43 159 91
45.00 25.56 26649 PII 34.31 34.00 34.06 475 -0.19 55 -7 48 20
98.50 42.75 8203 PLT 47.50 42.75 47.19 2500 2.50 79 -66 13 76
20.06 9.06 16545 PLX 20.06 19.63 19.88 447 -0.06 76 73 149 43
106.25 24.44 7250 PLXS 74.31 70.88 71.63 4531 -1.38 125 19 144 30
26.17 13.38 99999 POOL 25.13 24.94 25.00 711 0.13 65 53 118 71
122.50 35.94 18208 POS 38.06 35.94 36.38 1232 -1.81 109-108 1 10
39.94 19.88 99999 PPD 38.88 35.50 38.31 5584 2.13 67 56 123 82
29.75 15.62 33380 PPP 28.56 28.00 28.56 2567 0.38 62 52 114 83
30.75 12.69 11463 PRGS 14.69 13.25 13.38 1220 -1.25 83 -77 6 7
176.00 34.62 99999 PROX 58.00 50.88 56.88 3596 -1.13 134 -92 42 42
97.38 10.63 99999 PSDI 12.25 10.63 12.06 1373 1.25 161-155 5 89
66.50 10.38 99999 PSEM 32.50 28.88 29.50 3536 -2.38 146 -47 100 17
27.88 14.25 21750 RCGI 21.63 20.69 20.94 3282 -0.69 65 -1 64 13
57.38 6.50 22166 REGN 26.63 25.13 26.38 1639 0.38 159 -35 125 63
40.69 11.66 99999 RMD 31.19 29.00 29.88 1600 -0.50 111 28 139 39
68.38 18.75 27635 RMDY 21.50 20.25 20.75 2777 -0.25 114-105 9 40
19.75 2.69 99999 ROBV 5.75 5.16 5.19 3260 -0.28 152-108 45 26
38.56 25.81 30583 ROP 33.31 32.50 33.31 604 0.63 40 7 47 89
93.06 15.88 38887 RSAS 57.50 54.50 55.94 3057 -1.81 142 5 147 23
65.75 21.21 99999 RSYS 27.88 24.13 27.88 5571 2.19 102 -72 31 79
70.31 21.38 9946 SCOR 33.00 28.00 28.00 3235 -5.94 107 -78 29 0
28.38 10.00 99999 SCTC 14.75 12.50 13.19 1907 0.13 96 -63 33 53
21.62 15.88 13685 SCTT 19.50 18.47 19.38 179 1.22 31 7 37 95
34.12 15.00 7113 SEC 30.19 30.13 30.19 302 0.00 78 46 124 50
21.62 7.50 37000 SEM 11.31 10.88 11.19 2124 0.31 97 -46 51 86
63.25 31.81 15015 SGY 63.25 60.60 60.86 1095 -1.20 66 56 122 27
48.78 19.62 10149 SKYW 48.78 46.75 46.75 1251 -2.63 85 73 159 0
36.19 22.81 12713 SONC 36.19 34.97 36.13 3355 1.56 45 45 90 98
34.88 14.38 99999 SPSS 25.00 24.88 24.88 814 0.38 83 2 85 80
79.25 19.06 13829 SRT 26.38 25.00 26.06 1428 1.06 122 -94 29 89
0.00 0.00 18826 STXN 25.88 23.75 24.00 10158 0.56 0 0 0 59
22.88 3.56 64259 TALK 4.13 3.56 3.81 2249 -0.28 146-142 4 25
79.56 30.53 8687 TBL 44.19 41.69 43.94 5370 1.81 89 -40 49 86
0.00 0.00 99999 TDY 28.69 26.31 26.31 1977 -1.19 0 0 0 25
132.88 24.50 99999 TECH 132.88123.75125.31 4653 1.94 138 119 256 59
82.50 6.47 7854 TFS 39.13 37.13 39.06 3728 1.94 171 -24 147 98
95.00 30.38 16097 TNL 95.00 86.00 93.13 3073 6.31 103 97 200 85
47.38 26.38 24896 TNO 35.88 34.13 35.19 1543 -0.81 57 -9 48 29
50.00 9.00 22061 TRMB 23.75 21.63 21.94 3313 0.19 139 -51 88 54
15.44 10.25 99999 TRST 11.44 11.06 11.31 244 -0.13 40 -24 17 33
23.94 16.81 23951 TRY 23.94 23.50 23.88 268 0.13 35 34 69 64
49.25 19.44 30461 VAR 46.75 43.50 46.00 3639 3.44 87 68 155 90
50.75 17.00 30357 VICR 50.75 48.88 50.44 862 -0.06 100 98 197 48
40.38 4.00 21892 VLNC 12.69 11.75 12.44 3234 0.31 164 -88 76 67
87.50 4.25 99999 VNWK 5.06 4.25 4.25 6597 -0.38 182-182 0 27
114.38 22.12 24721 VRTX 93.63 80.50 92.94 18117 13.19 135 72 208 98
63.75 20.44 10734 VRTY 29.56 27.25 28.06 3322 -1.44 103 -67 36 19
105.00 12.50 99999 VSAT 21.88 20.13 21.00 918 0.56 157-129 29 66
30.13 10.50 99999 WATR 30.13 27.06 28.88 1786 -0.94 97 84 181 35
27.56 17.50 15522 WDFC 21.50 19.88 21.50 224 0.88 45 -9 36 77
13.25 5.75 21115 XRIT 6.63 6.50 6.63 85 -0.13 79 -61 18 33
22.13 7.56 26816 XTO 22.13 20.88 21.44 2690 -0.31 98 89 187 38
70.88 33.75 17021 ZBRA 41.44 39.88 40.50 4633 -1.88 71 -45 26 15
96.50 21.50 14722 ZIXI 26.00 22.31 22.75 3346 -2.88 127-123 4 11
Go Back or Another Index