27.09.2021 05:43:48
DJ US CONS.SERV. PR
1641.95
USD
6.2200
0.38%
25.09.2021 00:01
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 24.09.2021 1635.73 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 25.09.2021 / 00:01
Währung USD Aktualisierungsstand 27.09.2021 / 05:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.24% 1662.2 1418.1
1 Woche 0.34% 1644.2 1585.3
1 Monat 1.51% 1660.0 1585.3
3 Monate 2.70% 1662.2 1571.1
6 Monate 8.64% 1662.2 1499.7
1 Jahr 28.05% 1662.2 1273.4
3 Jahre 54.98% 1662.2 801.5
27.26
26.51
27.87
1.13
11.24
10.4
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.26,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1197289"},"2020":{"performance":27.87,"chartHeight":25.344458464072,"year":2020,"ID_NOTATION":"1197289"},"2021":{"performance":11.24,"chartHeight":21.148317809501,"year":2021,"ID_NOTATION":"1197289"}}
{"2019":{"performance":26.51,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0896893669688,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":10.4,"chartHeight":20.740601741213,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.271041189949,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":17.05,"chartHeight":23.335480975069,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.077422862353,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.564092526467,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.69,"chartHeight":22.183377418976,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.76568179814,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.637565107247,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":10.22,"chartHeight":20.648955975227,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.344458464072,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.273031105466,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.22,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 27.09.2021 05:43:47
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 27.52 -1.01% -0.28 133151 27.44 27.33 27.87 100 5.00 33.00 100 2.19% 45.15%
Abercrombie & Fitch 39.99 0.45% 0.18 1300090 39.22 39.05 40.51 200 38.11 40.99 200 7.27% 96.41%
Adtalem Global Educa 38.68 0.47% 0.18 281857 38.34 38.09 39.25 500 33.89 49.19 100 -2.47% 13.93%
Advance Auto Parts 215.66 0.73% 1.57 464361 213.88 213.76 215.91 600 215.20 215.99 600 4.79% 36.92%
ALASKA AIR GROUP 60.79 1.66% 0.99 2053524 59.86 59.70 61.39 200 60.55 61.65 100 6.80% 16.90%
Alimentation Couche- 49.10 1.70% 0.82 890690 48.15 47.99 49.31 800 49.08 49.15 100 1.47% 13.19%
Amazon Com 3425.52 0.28% 9.52 2116241 3402.01 3393.40 3429.26 400 3424.20 3427.00 100 -1.07% 5.18%
AMC Networks A 47.29 1.39% 0.65 254136 46.21 46.12 47.56 100 45.00 55.00 600 -0.82% 32.21%
Amer. Eagle Outfitte 28.00 1.41% 0.39 3490666 27.27 27.10 28.09 100 27.87 28.25 400 4.87% 39.51%
AmerisourceBergen Co 122.30 -0.20% -0.25 416241 122.63 121.93 123.04 100 118.68 128.87 200 -0.95% 25.10%
- - - - - - - - - - - 0.00% 0.00%
Autonation 123.82 1.28% 1.57 1662898 122.01 121.76 125.51 200 115.00 126.93 200 2.79% 77.42%
Autozone 1694.83 0.42% 7.04 218489 1660.00 1660.00 1703.00 100 1693.00 1696.00 200 6.40% 42.97%
Avis Budget Group 111.61 3.22% 3.48 1711432 108.00 107.47 112.50 100 111.20 111.92 100 17.09% 199.22%
Bed Bath & Beyond 22.95 -2.17% -0.51 4306083 23.17 22.33 23.36 100 23.05 23.10 700 -4.93% 29.22%
Best Buy 104.74 -1.35% -1.43 3377751 106.07 104.21 106.19 700 104.25 104.94 400 -4.45% 4.96%
BIG LOTS 46.56 -0.26% -0.12 585181 46.63 46.20 47.01 100 45.51 47.45 100 -2.35% 8.46%
Booking Holdings 2491.35 0.64% 15.84 298870 2452.38 2452.38 2502.49 100 2485.00 2491.35 100 7.14% 11.86%
Brinker Internationa 51.63 -2.47% -1.31 1150433 52.93 51.47 54.40 100 50.50 54.50 100 3.01% -8.73%
Buckle 42.83 -0.40% -0.17 326489 42.57 41.89 43.56 100 35.55 46.00 100 4.08% 46.68%
Canadian Tire 190.93 -0.55% -1.05 52399 191.84 190.61 192.06 200 190.61 191.30 100 -2.22% 14.10%
Cardinal Health 51.19 -0.33% -0.17 2031268 51.37 51.16 51.82 100 51.00 51.35 200 -2.63% -4.42%
Carmax 144.42 1.59% 2.26 851293 142.18 141.76 144.51 100 144.60 145.24 100 2.94% 52.89%
Carnival 25.44 3.04% 0.75 48644481 24.80 24.60 25.95 500 25.47 25.48 1000 8.03% 17.45%
Caseys General Store 189.28 0.46% 0.87 132550 188.58 187.96 190.28 100 185.00 190.39 100 -1.51% 5.97%
Cato Co. 17.30 -0.97% -0.17 35375 17.26 17.12 17.44 200 15.75 18.30 1300 0.76% 80.40%
Charter Communicatio 739.17 -0.37% -2.78 810592 737.22 731.58 742.46 100 732.00 743.00 100 -3.18% 11.73%
Cheesecake Factory 49.50 5.12% 2.41 2608350 48.25 48.12 49.63 100 49.22 49.90 100 9.98% 33.57%
Chemed Co. 468.39 -0.35% -1.64 55003 467.88 466.00 469.80 100 398.39 471.42 100 -1.50% -12.06%
Chicos Fas 4.89 -1.01% -0.05 1652799 4.82 4.71 4.95 4100 4.87 5.00 100 3.82% 207.55%
Childrens Place 83.18 -4.27% -3.71 286474 85.45 83.03 86.17 100 53.13 85.60 200 0.02% 66.03%
Chipotle Mexican Gri 1937.22 -0.35% -6.83 136207 1945.00 1919.93 1950.00 500 1938.00 1941.99 100 1.48% 39.70%
Choice Hotels Intern 127.39 0.74% 0.94 162164 127.03 126.56 128.21 100 126.69 148.28 100 4.44% 19.36%
CHORUS AVIAT.(VOT.+V 3.77 0.00% 0.00 292750 3.75 3.70 3.80 800 3.75 3.77 12700 -2.58% 1.89%
Cinemark Holdings 18.84 0.11% 0.02 2216359 18.77 18.59 19.04 100 18.79 18.97 300 4.96% 8.21%
Cineplex 13.13 -1.28% -0.17 528472 13.33 13.02 13.41 1300 13.13 13.19 400 -2.45% 41.64%
Cogeco Cable 113.55 -0.14% -0.16 36068 113.71 113.10 113.83 100 113.16 113.83 100 -0.67% 16.03%
Comcast Corp 56.24 0.12% 0.07 11417826 55.92 55.75 56.48 100 56.01 56.43 500 -1.52% 7.33%
Copart 147.81 1.34% 1.96 774501 144.80 144.80 148.05 100 136.24 147.92 100 2.68% 16.16%
Corus Entertainment 5.79 0.70% 0.04 509090 5.75 5.72 5.82 1000 5.75 5.82 4300 -1.03% 35.28%
Costco Wholesale 467.75 3.31% 14.97 3353758 455.98 455.00 468.72 100 467.92 468.00 200 1.79% 24.14%
Cracker Barrel Old C 144.94 -0.09% -0.13 403213 145.52 142.84 148.00 100 137.25 149.87 100 4.57% 9.87%
CVS Health 84.71 -0.18% -0.15 2888351 84.99 84.50 85.34 500 84.51 84.90 500 -0.94% 24.03%
Darden Restaurants 158.70 -0.50% -0.80 1313522 160.04 157.25 160.94 100 154.36 161.69 2500 6.20% 33.23%
Delta Air Lines 43.53 2.21% 0.94 13478509 42.84 42.67 43.74 700 43.48 43.59 200 8.53% 8.26%
Dicks Sporting Goods 131.37 -2.85% -3.85 2630277 131.88 128.88 134.23 200 131.25 139.50 100 -1.48% 133.71%
Dillard's A 207.89 -1.03% -2.17 150604 208.50 207.58 214.00 400 206.00 212.79 1200 3.98% 229.72%
Discovery Comm 'A' 25.30 -0.90% -0.23 5638864 25.52 25.20 25.68 5100 25.33 25.39 800 -5.88% -15.92%
Discovery Communicat 24.33 -0.82% -0.20 2735058 24.64 24.20 24.64 3700 24.50 24.70 400 -6.35% -7.10%
Dish Network Co. 43.31 1.05% 0.45 1364748 42.83 42.50 43.42 100 41.50 43.50 100 1.95% 33.92%
Dolby Laboratories 92.47 -0.29% -0.27 123044 92.00 91.86 92.94 300 40.00 93.20 100 -0.89% -4.80%
Dollar General 217.71 -0.30% -0.65 1135370 217.84 216.25 218.27 500 217.20 217.99 500 -1.98% 3.52%
Dollar Tree 84.54 -1.24% -1.06 3739508 85.45 84.26 85.64 200 84.52 84.64 100 -5.34% -21.75%
Dollarama 57.22 -1.17% -0.68 301535 57.90 57.20 57.94 26700 57.20 57.39 1000 2.25% 10.29%
Domino s Pizza 489.84 -0.60% -2.97 357243 493.40 486.02 495.00 200 489.01 491.00 200 -2.72% 27.74%
eBay 72.99 -0.71% -0.52 3486777 72.93 72.72 73.40 400 72.80 73.19 500 -1.51% 45.25%
Empire Co. 39.17 0.85% 0.33 612128 38.82 38.43 39.44 100 39.15 39.29 100 1.87% 12.59%
Expedia Group 171.99 3.09% 5.15 3354172 166.84 166.01 172.55 300 171.70 172.49 500 12.94% 29.90%
Express 5.26 -2.77% -0.15 2121148 5.34 5.20 5.41 4500 5.25 5.26 100 -2.05% 478.02%
FactSet Research Sys 372.78 -0.19% -0.72 271185 373.50 371.41 375.97 100 324.99 374.10 100 -1.45% 12.11%
Foot Locker 48.23 -7.16% -3.72 4471337 49.50 47.82 50.00 200 48.20 48.31 400 -2.82% 19.26%
Fox Corp. A 39.26 2.19% 0.84 3057874 38.50 38.27 39.81 500 37.44 39.60 300 4.11% 34.82%
GameStop A 185.16 -3.18% -6.08 1685759 191.00 184.11 191.72 300 185.50 186.00 200 -9.66% 882.80%
Gap 23.91 -1.16% -0.28 4384049 23.80 23.64 24.26 500 23.85 23.99 200 -1.81% 18.42%
Genesco 60.41 -3.61% -2.26 77379 61.35 59.92 62.25 100 60.50 63.77 100 2.42% 100.76%
GRAHAM HOLDINGS 597.29 0.88% 5.23 13586 593.96 585.65 600.27 100 511.41 676.31 100 2.05% 11.98%
GREAT CANADIAN GAMIN 44.98 - - - - - - 22000 44.97 45.00 63500 0.04% 3.45%
Group 1 Automotive 194.21 0.48% 0.93 107592 194.37 191.57 196.17 100 192.20 200.00 500 6.47% 48.09%
Guess? 22.19 -0.45% -0.10 746923 21.96 21.56 22.39 300 20.51 23.93 200 1.98% -1.90%
H & R Block 25.54 0.39% 0.10 752977 25.48 25.41 25.64 1000 24.55 26.08 300 1.96% 61.03%
Herc Holdings 159.98 2.26% 3.53 345271 154.34 154.34 160.47 300 152.69 160.34 100 24.10% 140.90%
Hillenbrand 41.32 -1.27% -0.53 529238 41.66 41.27 41.86 100 14.68 50.00 100 -0.86% 3.82%
Home Depot 337.49 0.47% 1.58 2005153 336.78 335.55 337.84 300 337.49 337.69 400 0.54% 27.06%
Hyatt Hotels Co. 79.76 3.58% 2.76 2461906 77.37 77.05 80.68 100 79.15 79.80 100 5.81% 7.42%
Interpublic Group of 38.88 1.22% 0.47 3273996 38.33 38.27 39.03 300 38.88 39.87 600 5.11% 65.31%
Jack in the Box 102.24 0.25% 0.25 203099 101.97 99.87 102.89 200 102.24 102.26 300 1.94% 10.17%
JETBLUE AIRWAYS 16.05 2.03% 0.32 7234719 15.67 15.67 16.17 1400 16.02 16.06 6800 5.39% 10.32%
Kohl's Corp 55.12 -0.45% -0.25 1953692 54.77 54.26 55.91 100 55.12 56.00 1000 3.49% 35.46%
Kroger 39.98 -0.50% -0.20 7089883 40.24 39.95 40.96 400 39.93 39.99 400 -2.34% 25.88%
LAMAR ADVERTISING A 117.42 -0.66% -0.78 501247 117.62 117.29 118.88 1000 117.25 126.57 400 6.92% 41.10%
Las Vegas Sands Co. 36.90 -1.02% -0.38 12205216 37.30 36.60 38.14 100 36.90 36.97 700 -3.33% -38.09%
LEON'S FURNITURE 23.75 -2.18% -0.53 9625 24.47 23.73 24.47 100 23.64 23.99 100 3.17% 15.12%
Liberty Global 29.71 0.30% 0.09 1606638 29.53 29.47 29.93 200 28.30 30.00 100 3.34% 22.67%
Liberty Global 29.72 0.51% 0.15 1978731 29.41 29.41 29.89 300 22.00 31.30 500 3.23% 25.67%
Live Nation Entertai 92.74 1.26% 1.15 1582449 91.49 91.09 93.09 300 92.55 93.60 900 6.81% 26.21%
LiveRamp Holdings 48.98 0.37% 0.18 274332 48.53 47.90 49.21 500 38.66 49.10 200 2.23% -33.08%
Loblaw Companies 85.35 0.18% 0.15 347131 85.06 84.83 85.55 100 85.25 85.45 100 -0.34% 35.89%
Lowes Companies 207.87 -0.05% -0.11 2275876 208.07 206.89 208.80 300 207.87 208.10 300 -0.55% 29.51%
Macy's Inc 23.70 2.29% 0.53 15180811 23.09 22.84 24.07 10500 23.73 23.77 400 8.07% 110.67%
Madison Square Garde 192.30 0.63% 1.21 179020 192.18 190.75 194.80 100 181.19 195.00 100 3.68% 4.45%
Marriott Vacations W 162.11 2.28% 3.62 486187 158.40 157.73 162.56 100 136.46 183.00 100 4.82% 18.14%
Matthews Internation 34.54 -0.43% -0.15 81413 34.88 34.39 35.02 6000 34.51 34.58 300 2.07% 17.48%
McDonald's 246.42 0.67% 1.64 2508923 246.64 245.24 247.38 400 246.10 246.70 500 1.62% 14.84%
McKesson 203.15 0.23% 0.47 550815 202.13 202.13 204.34 100 150.00 232.62 100 -2.21% 16.81%
Meredith Co. 56.30 25.42% 11.41 4590798 57.55 54.55 58.83 400 57.00 59.59 1000 33.10% 193.23%
Metro 60.18 0.45% 0.27 310966 59.76 59.48 60.32 100 60.01 60.18 100 0.28% 5.95%
MGM Resorts Internat 44.62 -0.07% -0.03 8561912 44.75 44.13 45.35 100 44.60 44.69 100 7.41% 41.61%
Morningstar 278.65 0.40% 1.12 67948 276.53 276.53 280.63 100 277.97 278.65 3400 1.01% 20.33%
Netflix 592.39 -0.15% -0.87 2126246 592.50 583.64 592.98 500 591.30 592.87 500 0.52% 9.55%
New York Times 'A' 51.35 0.37% 0.19 812267 51.21 51.03 51.72 100 47.03 55.00 400 5.51% -0.81%
News B 24.14 1.77% 0.42 796032 23.58 23.55 24.25 100 19.78 26.00 300 11.09% 35.85%
Nielsen Holdings 19.72 -1.00% -0.20 2471916 19.83 19.70 19.98 100 18.00 21.70 500 -1.35% -5.51%
Nordstrom 29.41 -0.17% -0.05 2954959 29.13 28.83 29.78 300 29.38 29.54 1200 4.59% -5.77%
NORTH WEST CO. (VV,+ 34.58 0.85% 0.29 104607 34.35 34.25 34.82 100 34.48 34.70 100 -0.29% 6.60%
O'Reilly Auto 625.54 -0.13% -0.79 291743 622.53 620.00 627.19 600 617.00 625.54 2700 4.37% 38.22%
Omnicom Group 74.73 0.77% 0.57 1375592 74.19 73.98 75.18 100 72.00 89.00 100 2.24% 19.82%
Papa John's Internat 129.72 0.47% 0.61 220976 129.24 129.16 130.86 100 129.61 129.73 11400 0.46% 52.88%
Parkland 35.50 -0.31% -0.11 350205 35.74 35.28 35.79 100 35.45 35.64 100 0.42% -12.11%
Penn National Gaming 75.72 0.16% 0.12 1932640 74.99 74.20 76.45 500 75.64 75.96 100 1.51% -12.33%
Perdoceo Education 10.54 -0.09% -0.01 355406 10.54 10.46 10.66 100 10.48 10.76 400 -0.66% -16.55%
Qurate Retail A 10.45 -0.67% -0.07 1718014 10.47 10.31 10.52 100 9.90 10.70 100 0.77% -4.74%
Regis Co. (Minn.) 3.79 -4.29% -0.17 3069317 3.99 3.70 4.02 500 3.78 3.81 800 -6.42% -58.76%
Reitmans (Canada) 0.50 16.28% 0.07 522664 0.49 0.46 0.55 2500 0.49 0.50 1000 19.05% 108.33%
Rent -A- Center 59.95 -4.26% -2.67 722227 62.04 59.62 62.46 700 59.95 60.50 300 -3.28% 56.57%
Rite Aid 14.70 3.30% 0.47 2408707 14.10 13.98 14.79 200 14.52 14.72 100 -15.52% -7.14%
Rollins 37.49 -0.11% -0.04 656244 37.48 37.22 37.53 100 34.92 45.00 100 0.94% -4.04%
Ross Stores 115.99 0.37% 0.43 1099388 114.78 114.62 116.21 100 111.44 116.78 300 1.20% -5.55%
Royal Caribbean Crui 90.69 2.87% 2.53 5984113 88.16 87.80 91.32 100 89.92 90.60 300 8.23% 21.42%
Ryman Hospitality Pr 86.65 2.48% 2.10 524862 83.86 83.86 87.37 1000 82.00 88.00 100 3.03% 27.88%
S&P Global Inc 453.08 0.31% 1.41 552731 449.90 449.14 453.14 100 430.01 500.00 200 1.49% 37.83%
Sally Beauty 17.04 1.07% 0.18 745672 16.77 16.55 17.19 100 16.50 17.86 100 0.77% 30.67%
Scholastic 33.20 -2.15% -0.73 226701 33.43 32.68 33.90 200 33.19 33.29 1200 -3.07% 32.80%
Scientific Games 81.28 1.94% 1.55 746918 79.44 79.44 82.58 1400 81.22 81.26 900 6.22% 95.90%
Sears Holdings 0.26 13.09% 0.03 363432 0.24 0.20 0.27 - - - - 12.99% 14.29%
Service Corporation 61.22 -1.00% -0.62 1357132 61.75 61.10 62.01 100 50.00 62.14 200 -0.89% 24.68%
Shaw Communications 36.75 0.14% 0.05 1023775 36.50 36.50 36.83 1200 36.73 36.82 3100 1.55% 64.50%
Signet Jewelers 80.97 -2.04% -1.69 381567 81.85 80.52 82.53 500 80.00 83.35 300 -0.94% 196.92%
Six Flags Entertainm 44.27 0.25% 0.11 921537 44.00 43.93 45.10 100 43.30 44.30 500 3.15% 29.82%
Skywest 50.07 2.27% 1.11 321968 48.58 48.53 50.36 200 49.67 52.17 100 7.31% 24.21%
Southwest Airlines 52.85 1.01% 0.53 7030180 52.40 52.23 53.20 100 52.90 52.95 4700 7.68% 13.39%
Starbucks 114.11 -0.03% -0.03 3955231 114.13 113.76 114.86 400 114.00 114.20 300 0.62% 6.66%
Strategic Strayer Ed 71.88 0.74% 0.53 122911 71.06 71.00 72.67 100 68.00 80.52 300 1.40% -24.60%
Superior Plus 14.29 -0.14% -0.02 313369 14.22 14.16 14.31 2700 14.28 14.31 400 -4.09% 17.32%
Sysco 80.48 0.86% 0.69 4347567 79.91 79.38 80.94 100 70.00 82.20 100 5.77% 8.38%
TARGET CORP 241.44 -0.51% -1.23 1901416 241.33 240.38 242.81 400 241.44 241.68 200 -2.12% 36.77%
Tegna Inc 21.22 -1.30% -0.28 2392894 21.48 21.22 21.71 100 21.00 21.38 200 8.38% 52.11%
The ODP Corp 42.01 1.67% 0.69 186278 40.90 40.90 42.47 4100 42.01 42.04 2500 -2.57% 43.38%
Thomson Reuters 145.61 1.20% 1.72 304982 143.40 143.28 145.71 100 145.09 145.94 100 -2.48% 39.77%
TJX COMPANIES 71.10 0.57% 0.40 4802078 70.39 70.20 71.36 100 70.86 71.77 1000 0.98% 4.11%
Tractor Supply 210.72 0.29% 0.61 411932 210.16 208.11 210.98 200 199.89 216.00 100 1.72% 49.89%
Travel + Leisure 58.98 0.91% 0.53 856412 58.64 58.23 59.84 200 50.00 65.00 100 4.69% 31.48%
Ulta Beauty 382.13 0.36% 1.37 294704 377.66 376.04 384.30 100 381.55 382.55 100 0.81% 33.07%
United Airlines Hold 48.79 2.78% 1.32 12236356 47.38 47.38 48.95 1600 48.81 48.89 18100 9.54% 12.81%
United Natural Foods 37.04 -0.86% -0.32 375495 37.33 37.00 38.03 400 36.60 38.80 100 0.54% 131.93%
Urban Outfitters 31.91 -3.04% -1.00 1735694 32.41 31.88 32.61 100 31.80 31.98 100 -1.88% 24.65%
Vail Resorts 351.85 7.37% 24.14 1222423 323.00 323.00 352.38 100 335.00 352.60 100 14.05% 26.13%
ViacomCBS 'B' 39.99 -0.17% -0.07 5406415 39.93 39.60 40.30 900 40.03 40.05 3200 0.00% 7.33%
Wal-Mart Stores 143.17 0.28% 0.40 4453540 142.50 142.49 143.69 100 143.02 143.37 1000 -1.08% -0.68%
Walgreens Boots Alli 48.31 -0.31% -0.15 3457419 48.64 48.23 48.67 100 48.33 48.40 400 -2.64% 21.14%
Walt Disney Company 176.00 -0.14% -0.25 5712778 175.30 175.08 176.70 1000 176.01 176.17 500 -4.07% -2.86%
Wendy's 22.83 1.83% 0.41 2888803 22.46 22.38 23.09 1100 22.39 23.10 100 1.97% 4.15%
Weston, George 131.81 -0.38% -0.50 200556 131.51 131.51 132.71 100 131.50 132.06 100 -0.02% 38.63%
WILEY(JOHN)+SONS A D 55.37 0.00% 0.00 161084 55.67 54.86 55.67 100 45.00 67.26 200 -1.32% 21.27%
Williams-Sonoma 191.24 1.45% 2.73 578129 188.52 186.10 192.38 200 191.24 191.40 100 3.17% 87.78%
WW International 19.24 0.47% 0.09 2625195 18.80 18.65 19.33 500 19.15 19.24 4300 -9.37% -21.15%
Wynn Resorts 82.88 -1.13% -0.95 8009096 83.13 82.19 86.00 100 83.00 83.13 100 -0.49% -26.54%
Yum! Brands 125.52 0.43% 0.54 1534386 125.35 124.87 126.12 100 118.00 126.00 200 -1.24% 15.62%