首頁 / 個股資料 / 相關公司 / ETF成分股
Quad/Graphics Inc
〈QUAD〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
DAKT Daktronics 09/19 22.1400 -0.5950 -2.62 1,254,271 23
APEI American Public Education 09/19 35.9200 -0.4100 -1.13 234,686 23
WSBC WesBanco 09/19 32.2700 -0.0500 -0.15 2,873,076 23
UIS Unisys 09/19 4.0200 -0.0500 -1.23 1,425,090 23
AIR AAR 09/19 75.3000 -0.6300 -0.83 851,391 23
AWR American States Water Company 09/19 71.8900 -0.0300 -0.04 829,745 23
DRH DiamondRock Hospitality Company 09/19 8.3000 -0.0300 -0.36 5,260,005 22
SCSC ScanSource, Inc. 09/19 43.8000 -0.5300 -1.20 550,528 22
BJRI BJ's Restaurants 09/19 29.7500 -0.2800 -0.93 774,247 22
EBF Ennis Inc. 09/19 18.1400 -0.1600 -0.87 395,939 22
MGRC McGrath RentCorp 09/19 120.7700 -2.7000 -2.19 282,774 22
AIN Albany 09/19 56.3300 -1.2700 -2.20 648,460 22
ALGT Allegiant Travel 09/19 61.0000 -1.5100 -2.42 712,209 22
SEM Select Medical Holdings 09/19 12.3500 -0.2800 -2.22 2,355,341 22
CPK Chesapeake Utilities 09/19 128.5600 2.2500 1.78 361,175 22
KALU Kaiser Aluminum 09/19 77.2000 -1.6600 -2.10 275,397 22
NGS Natural Gas Services Group 09/19 27.0600 -0.2800 -1.02 151,460 22
FORM FormFactor 09/19 35.2300 -0.8100 -2.25 1,901,719 22
HMN Horace Mann Educators Corp. 09/19 45.8400 -0.4900 -1.06 687,256 22
CBU Community Financial System 09/19 60.6100 -1.4400 -2.32 1,222,322 22
MGEE MGE Energy Inc. 09/19 83.9800 -0.1300 -0.15 546,508 22
DCOM Dime Community Bancshares 09/19 30.9200 -0.8600 -2.71 626,331 22
OIS Oil States International, Inc 09/19 5.7200 -0.1600 -2.72 1,062,792 22
CNS Cohen & Steers 09/19 68.5900 -0.9500 -1.37 520,851 22
ENS Enersys 09/19 109.9900 -1.3800 -1.24 1,125,644 22
HLX Helix Energy Solutions Group 09/19 6.2200 -0.3300 -5.04 5,343,411 22
UVE UNIVERSAL INSURANCE HOLDINGS INC 09/19 25.6100 -0.1000 -0.39 251,944 22
CHCO City Holding 09/19 125.0800 -2.1800 -1.71 237,260 22
HNI HNI 09/19 45.5200 -0.3400 -0.74 1,388,621 22
PLOW Douglas Dynamics 09/19 32.3300 -0.7800 -2.36 205,934 22
GCO Genesco 09/19 33.1300 -2.1300 -6.04 312,482 22
PFS Provident Financial Services 09/19 19.9000 -0.4200 -2.07 1,984,581 22
WERN Werner Enterprises, Inc. 09/19 27.0100 -0.5100 -1.85 1,844,127 22
DBD Diebold Nixdorf 09/19 56.8900 -3.1600 -5.26 381,656 22
TTI Tetra Technologies 09/19 5.3000 0.0300 0.57 3,218,654 22
SKT Tanger 09/19 33.4100 -0.4000 -1.18 2,453,977 22
KFY Korn Ferry 09/19 73.0700 -0.3800 -0.52 1,132,519 22
NTGR NETGEAR 09/19 29.1200 -0.2000 -0.68 492,711 22
TTMI TTM Technologies 09/19 52.1200 -0.7200 -1.36 3,779,637 21
ROG Rogers Corp. 09/19 81.7500 -1.7400 -2.08 315,263 21
ACCO Acco Brands Corporation 09/19 4.1000 -0.1000 -2.38 1,580,506 21
ORN Orion Group 09/19 8.0700 -0.0500 -0.62 649,238 21
SHO Sunstone Hotel Investors 09/19 9.7800 -0.1400 -1.41 6,335,577 21
HAE Haemonetics 09/19 50.6000 -0.5500 -1.08 2,876,688 21
PBH Prestige Consumer Healthcare 09/19 63.1000 -1.0000 -1.56 1,033,476 21
IDT IDT 09/19 66.9300 -0.9800 -1.44 912,261 21
FWRD Forward Air 09/19 25.9900 -0.8500 -3.17 1,512,052 21
ESE ESCO Technologies 09/19 212.4500 -5.3000 -2.43 532,007 21
KFRC Kforce 09/19 30.0700 -0.7200 -2.34 505,138 21
HVT Haverty Furniture 09/19 22.6600 -1.1000 -4.63 330,190 21
BFS Saul Centers Inc. 09/19 31.7400 -0.6200 -1.92 135,778 21
LKFN Lakeland Financial 09/19 65.5500 -1.1600 -1.74 365,709 21
IRWD Ironwood Pharmaceuticals 09/19 1.4100 -0.0500 -3.42 2,969,951 21
CBZ CBIZ 09/19 53.7800 -1.1100 -2.02 1,862,855 21
IBOC International Bancshares 09/19 69.7700 -1.1800 -1.66 744,402 21
NPK National Presto Industries Inc. 09/19 112.9000 -2.5400 -2.20 132,775 21
UNF UniFirst 09/19 168.4500 -2.2500 -1.32 413,150 21
BZH Beazer Homes USA 09/19 24.9100 -0.8200 -3.19 778,757 21
SAH Sonic Automotive 09/19 78.6000 -1.2800 -1.60 250,457 21
ITRI Itron 09/19 120.6300 -0.4600 -0.38 2,016,166 21
YORW The York Water Company 09/19 30.6800 0.0400 0.13 428,824 21
BANF BancFirst 09/19 131.8100 -3.4900 -2.58 434,301 21
MOD Modine 09/19 154.9500 -3.6200 -2.28 1,312,660 21
IPI Intrepid Potash Inc. 09/19 28.2500 -0.3900 -1.36 214,576 21
FRME First Merchants 09/19 40.3000 -0.6600 -1.61 1,638,170 21
PLXS Plexus 09/19 141.0000 -1.7600 -1.23 707,178 21
STBA S&T Bancorp, Inc. 09/19 39.2800 -0.7200 -1.80 474,165 21
FBP First BanCorp. 09/19 22.0900 -0.1500 -0.67 2,730,103 21
MTRN Materion 09/19 120.4900 -1.6300 -1.33 394,697 21
SCL Stepan 09/19 48.5600 -1.3400 -2.69 386,405 21
HZO MarineMax 09/19 25.2600 -0.7200 -2.77 1,073,473 21
NHI National Health Investors Inc. 09/19 78.5100 -0.7200 -0.91 438,792 21
ANGO AngioDynamics 09/19 10.7700 -0.2400 -2.18 443,013 21
CAC Camden National 09/19 40.2200 -1.3000 -3.13 193,901 21
HL Hecla Mining 09/19 10.9600 0.1900 1.76 145,814,144 21
CCBG Capital City Bank Group 09/19 43.3300 -0.4100 -0.94 219,177 21
BHE Benchmark Electronics 09/19 40.1300 -0.6600 -1.62 1,974,163 21
EGY VAALCO Energy 09/19 4.1400 -0.1600 -3.72 1,156,420 21
UMBF UMB Financial 09/19 122.5400 -1.6400 -1.32 1,394,960 21
VSEC VSE 09/19 160.9400 -11.7200 -6.79 1,629,946 21
VLY Valley National Bancorp 09/19 10.9500 -0.1500 -1.35 18,012,712 21
AEIS Advanced Energy 09/19 174.3500 4.6000 2.71 1,498,530 21
ICFI ICF 09/19 95.1900 -2.5800 -2.64 224,123 21
NPO Enpro 09/19 224.9500 -2.4500 -1.08 315,860 21
NX Quanex Building Products 09/19 13.7400 -0.8100 -5.57 1,546,569 21
CEVA CEVA, 09/19 26.4200 0.0800 0.30 1,249,600 21
PKE Park Aerospace 09/19 19.0200 -0.7700 -3.89 229,897 21
MMSI Merit Medical Systems 09/19 83.5600 -0.5400 -0.64 1,949,791 21
BKE Buckle 09/19 60.6900 -0.4800 -0.78 1,573,368 21
NBTB NBT Bancorp 09/19 43.2800 -0.9100 -2.06 832,329 21
CLW Clearwater Paper Corp. 09/19 21.0400 -0.7400 -3.40 475,196 21
LNN Lindsay 09/19 138.9300 -2.2200 -1.57 179,543 21
THFF First Financial 09/19 58.4600 -1.2600 -2.11 179,940 21
DIN Dine Brands Global 09/19 23.0100 -1.3400 -5.50 760,160 21
AGM Federal Agricultural Mortgage - Class C 09/19 183.6000 -4.2500 -2.26 141,413 21
TITN Titan Machinery 09/19 18.2700 -0.9300 -4.84 477,780 21
SYBT S.Y. Bancorp, Inc. 09/19 75.2700 -1.2700 -1.66 456,313 21
UHT Universal Health Realty Income Trust 09/19 41.3500 -0.6900 -1.64 196,645 21
CMP Compass Minerals 09/19 18.0200 -0.0700 -0.39 1,260,438 21
WOR Worthington Enterprises 09/19 61.0600 -1.6900 -2.69 582,263 20
TCBI Texas Capital Bancshares, Inc. 09/19 86.9800 -0.8900 -1.01 821,523 20
QDEL QuidelOrtho 09/19 28.7800 -0.9600 -3.23 1,676,808 20
HBNC Horizon Bancorp 09/19 16.5000 -0.3400 -2.02 635,786 20
SLAB Silicon Laboratories 09/19 137.1800 -4.1100 -2.91 507,240 20
GFF Griffon 09/19 75.8200 -0.7700 -1.01 701,687 20
ALX Alexander's Inc. 09/19 232.3000 -3.9400 -1.67 86,420 20
SXI Standex 09/19 205.9400 -8.7300 -4.07 219,291 20
BDC Belden 09/19 130.2800 -0.4900 -0.37 617,018 20
HLIT Harmonic 09/19 10.2100 -0.2800 -2.67 1,523,879 20
CUBI Customers Bancorp 09/19 66.5100 -1.8700 -2.73 836,796 20
MYE Myers Industries 09/19 16.5500 0.0500 0.30 513,265 20
HSII Heidrick & Struggles 09/19 49.8300 -1.4600 -2.85 435,613 20
CASS Cass Information Systems 09/19 41.4900 -1.2200 -2.86 109,642 20
SFL SFL Corporation 09/19 7.8500 -0.2100 -2.61 1,916,923 20
DGII Digi International 09/19 37.5700 -0.5400 -1.42 545,551 20
CBRL Cracker Barrel Old Country Store 09/19 43.5000 -2.3000 -5.02 3,184,991 20
CNOB ConnectOne 09/19 25.8000 -0.4400 -1.68 955,880 20
GVA Granite Construction 09/19 110.0000 0.4000 0.36 1,360,327 20
FCF First Commonwealth Financial Cor 09/19 17.5500 -0.3700 -2.06 3,039,980 20
BKD Brookdale Senior Living 09/19 7.9100 -0.1000 -1.25 4,161,928 20
UFCS United Fire Group 09/19 31.2900 -1.2100 -3.72 336,464 20
PRIM Primoris Services 09/19 128.8200 1.9700 1.55 1,775,354 20
PMT PennyMac Mortgage Investment Trust 09/19 12.1000 -0.0900 -0.74 2,080,919 20
ACIW ACI Worldwide 09/19 50.8900 -0.2400 -0.47 2,918,499 20
SYNA Synaptics 09/19 71.8200 -2.5300 -3.40 972,943 20
GBX Greenbrier Companies 09/19 46.1600 -0.8600 -1.83 761,907 20
SBH Sally Beauty Holdings Inc. 09/19 15.5100 -0.0500 -0.32 3,998,478 20
PRGS Progress Software 09/19 41.9600 -1.4900 -3.43 1,626,548 20
SHOO Steven Madden 09/19 32.0200 -0.6800 -2.08 4,344,265 20
MD Pediatrix Medical Group 09/19 16.2700 -0.3200 -1.93 1,977,300 20
CSGS CSG Systems 09/19 66.1400 -0.8700 -1.30 1,215,689 20
GLDD Great Lakes Dredge & Dock 09/19 12.1100 -0.1600 -1.30 1,005,156 20
LZB La-Z-Boy 09/19 33.7000 -0.4800 -1.40 1,791,590 20
EGBN Eagle Bancorp 09/19 21.1700 -0.2500 -1.17 1,649,776 20
GEO Geo Group 09/19 21.8100 -0.1700 -0.77 3,778,939 20
EBS Emergent Biosolutions 09/19 8.2100 0.2700 3.40 2,157,929 20
PFIS Peoples Financial Services 09/19 51.3100 -1.6700 -3.15 108,120 20
PCRX Pacira BioSciences 09/19 26.6600 0.0100 0.04 1,275,019 20
AXL American Axle & Manufacturing 09/19 6.1900 -0.1200 -1.90 8,804,253 20
OFG OFG 09/19 44.2800 -0.5600 -1.25 1,013,326 20
RM Regional Management Corp. 09/19 44.2000 -1.3400 -2.94 142,303 20
TRST TrustCo Bank Corp NY 09/19 39.1200 -0.9200 -2.30 290,243 20
CDE Coeur Mining 09/19 17.4200 1.1400 7.00 47,560,217 20
UTL UNITIL 09/19 45.3100 -0.5000 -1.09 506,276 20
PZZA Papa John's International, Inc. 09/19 47.5100 1.7500 3.82 2,019,762 20
SXT Sensient Technologies 09/19 102.9400 -0.2000 -0.19 1,017,196 20
VRNT Verint Systems 09/19 20.2800 -0.0100 -0.05 1,924,622 20
TIPT Tiptree 09/19 23.5900 0 0 348,178 20
KOP Koppers Holdings Inc. 09/19 29.0000 -0.3500 -1.19 591,356 20
CYH Community Health Systems 09/19 3.0400 -0.0400 -1.30 2,868,854 20
LXU LSB Industries Inc. 09/19 8.2400 -0.1400 -1.67 654,558 20
BLKB Blackbaud 09/19 66.5100 -1.8000 -2.64 1,073,145 20
TNC Tennant 09/19 80.6600 -1.7800 -2.16 380,068 20
LRN Stride 09/19 141.7100 0.8400 0.60 1,132,762 20
WNC Wabash National 09/19 10.8800 -0.6200 -5.39 789,431 20
NJR New Jersey Resources 09/19 46.9300 0.0800 0.17 1,269,911 20
DHT DHT Holdings 09/19 12.5000 -0.3000 -2.34 2,074,211 20
SCHL Scholastic Corporation 09/19 24.2300 -3.3100 -12.02 2,118,597 20
BMI Badger Meter 09/19 177.0800 -1.2600 -0.71 912,937 20
WTS Watts Water 09/19 280.9400 -4.9200 -1.72 546,493 20
MSEX Middlesex Water Company 09/19 52.8000 -0.3000 -0.56 479,769 20
ICUI ICU Medical 09/19 131.7100 -1.3100 -0.98 512,498 20
MTRX Matrix Service Company 09/19 12.8200 -0.1800 -1.38 595,726 20
WMK Weis Markets 09/19 70.9200 -1.1900 -1.65 1,306,604 20
NWN Northwest Natural Holding 09/19 42.5300 0.1400 0.33 536,465 20
CVGW Calavo Growers, Inc. 09/19 27.4700 -0.3500 -1.26 351,148 20
DCO Ducommun 09/19 93.9700 -2.0300 -2.11 475,858 20
HNRG Hallador Energy Company 09/19 19.4900 0.3300 1.72 840,696 20
TPC Tutor Perini 09/19 65.4800 -0.7400 -1.12 929,449 20
OII Oceaneering International 09/19 24.3600 -0.2900 -1.18 2,164,257 20
ARI Apollo Commercial Real Estate Finance 09/19 10.5500 -0.1200 -1.12 1,770,738 20
RUSHA Rush Enterprises - Class A 09/19 57.0200 -0.1100 -0.19 1,532,461 20
CTBI Community Trust Bancorp 09/19 56.5000 -1.1200 -1.94 152,907 20
MTX Minerals Technologies Inc. 09/19 62.9200 -1.7600 -2.72 683,244 20
TWI Titan 09/19 8.1600 -0.3100 -3.66 1,154,007 20
SSP E.W. Scripps 09/19 2.8700 -0.0400 -1.37 1,734,136 20
SD SandRidge Energy 09/19 11.2500 -0.3500 -3.02 751,464 20
AROW Arrow Financial 09/19 29.3600 -0.4400 -1.48 110,833 20
LQDT Liquidity Services, Inc. 09/19 27.7700 -0.4700 -1.66 531,623 20
NTCT NetScout Systems 09/19 25.8300 -0.2300 -0.88 2,214,400 20
TRC Tejon Ranch 09/19 16.2600 -0.1200 -0.73 178,809 20
CTS CTS 09/19 41.7100 -0.9500 -2.23 677,142 20
AZZ AZZ Incorporated 09/19 113.9200 -2.7100 -2.32 666,201 20
PEB Pebblebrook Hotel Trust 09/19 11.9600 -0.2500 -2.05 4,331,668 20
OFIX Orthofix Medical 09/19 14.7100 -0.7700 -4.97 701,850 20
ALEX Alexander & Baldwin Holdings 09/19 18.3700 -0.2700 -1.45 1,099,123 20
AKR Acadia Realty Trust 09/19 20.2900 -0.0800 -0.39 3,121,577 20
TRS TriMas 09/19 39.9200 -0.1000 -0.25 927,713 20
UVSP Univest Financial 09/19 31.2100 -0.4000 -1.27 233,689 20
MNRO Monro 09/19 18.0700 -0.1900 -1.04 1,340,945 20
RES RPC 09/19 4.5100 -0.1000 -2.17 3,271,119 20
TRN Trinity Industries Inc. 09/19 28.0500 -0.5600 -1.96 1,621,084 20
HRTG Heritage Insurance 09/19 28.4000 2.9700 11.68 1,785,616 20
REX Rex American Resources Corp. 09/19 30.5300 -0.2700 -0.88 672,876 20
BCO Brink's 09/19 113.9700 -0.9900 -0.86 988,146 20
CRK Comstock Resources 09/19 16.9000 -0.1500 -0.88 5,520,827 20
LXP LXP Industrial Trust 09/19 9.2200 -0.0900 -0.97 6,718,166 20
NSIT Insight Enterprises 09/19 119.0700 -1.0700 -0.89 1,831,285 20
NWBI Northwest Bancshares 09/19 12.5700 -0.2200 -1.72 3,151,313 20
SXC SunCoke Energy Inc. 09/19 7.9200 -0.0200 -0.25 1,552,287 20
SMP Standard Motor Products 09/19 39.5100 -1.0200 -2.52 319,186 20
GBCI Glacier Bancorp 09/19 49.6800 -0.4500 -0.90 2,553,668 20
NNI Nelnet, Inc. 09/19 127.0900 -1.2800 -1.00 474,181 20
IDCC InterDigital 09/19 334.8100 -4.4000 -1.30 768,576 20
GTLS Chart Industries 09/19 199.4900 -0.3400 -0.17 1,389,979 20
FDP Fresh Del Monte Produce 09/19 35.6900 -0.5800 -1.60 1,085,496 20
CRAI CRA International 09/19 210.7900 -1.5200 -0.72 98,123 20
WRLD World Acceptance Corporation 09/19 172.1400 -2.9900 -1.71 149,508 20
ARRY Array Technologies 09/19 8.0700 0.0200 0.25 8,962,995 20
WTI W&T Offshore 09/19 1.7600 -0.0600 -3.30 3,402,687 20
MRTN Marten Transport 09/19 11.0700 -0.2100 -1.86 1,028,038 20
OSIS OSI Systems, Inc. 09/19 235.4400 -7.0100 -2.89 453,980 20
ECPG Encore Capital Group Inc 09/19 45.1500 -0.9400 -2.04 536,377 20
FFBC First Financial Bancorp. 09/19 26.3600 0 0 2,214,840 20
HTH Hilltop Holdings Inc. 09/19 34.3700 -0.5500 -1.58 1,208,073 20