24.05.2019 12:50:42
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1453.15
USD
-18.2900
-1.24%
23.05.2019 23:36
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 22.05.2019 1471.44 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.05.2019 / 23:36
Währung USD Aktualisierungsstand 24.05.2019 / 12:50
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.59% 1526.2 1235.1
1 Woche -2.35% 1495.7 1445.4
1 Monat -3.92% 1526.2 1445.4
3 Monate 3.75% 1526.2 1355.9
6 Monate 11.24% 1526.2 1167.8
1 Jahr 12.26% 1526.2 1167.8
3 Jahre 53.01% 1526.2 919.4
19.74
13
1.62
SMI
15.59
13.82
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.74,"chartHeight":24.113172813091,"year":2017,"ID_NOTATION":"13521299"},"2018":{"performance":1.62,"chartHeight":10.984439575722,"year":2018,"ID_NOTATION":"13521299"},"2019":{"performance":15.59,"chartHeight":22.873838777162,"year":2019,"ID_NOTATION":"13521299"}}
{"2017":{"performance":13,"chartHeight":21.919830055802,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.887600959913,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.82,"chartHeight":22.241022187893,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.57080098516,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.456899294009,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.85,"chartHeight":20.970526509484,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.223902982385,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.833466258442,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.27,"chartHeight":20.144110582115,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.599378909288,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.241022187893,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.412426625849,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.939987582844,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.66642043885,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.2,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.05.2019 12:50:42
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALASKA AIR GROUP 61.36 1.12% 0.68 1104827 60.23 59.41 61.45 400 58.60 61.67 200 -2.04% 0.84%
AMC Networks 54.43 -1.13% -0.62 589323 54.55 54.02 55.36 1100 52.06 64.90 100 -1.13% -0.82%
Aarons 53.30 -3.49% -1.93 485079 54.56 53.07 54.57 9000 53.30 53.32 600 -3.23% 26.75%
Abercrombie & Fitch 24.33 0.04% 0.01 2418309 24.30 24.02 24.76 100 23.60 28.00 100 -6.60% 21.35%
Adtalem Global Educa 43.24 -0.05% -0.02 335676 42.82 42.68 43.39 1700 43.26 43.27 1000 -1.03% -8.62%
Advance Auto Parts 159.80 -3.90% -6.49 2600192 165.58 158.55 167.00 200 158.00 175.87 100 1.60% 1.49%
Alimentation Couche- 85.77 0.94% 0.80 811625 84.81 84.27 85.79 3400 85.31 85.80 100 2.50% 26.30%
Amazon Com 1815.48 -2.38% -44.20 4424265 1836.59 1804.20 1844.00 100 1826.14 1834.00 100 -4.83% 20.87%
Amer. Eagle Outfitte 18.46 -1.39% -0.26 4791215 18.40 18.27 18.93 500 17.36 21.92 100 -7.93% -4.50%
AmerisourceBergen Co 80.44 -1.66% -1.36 1187380 81.16 79.95 81.67 100 76.00 92.00 100 3.67% 8.12%
Ascena Retail Group 1.01 0.00% 0.00 3009820 1.01 1.00 1.07 1000 0.98 1.10 200 -25.19% -59.76%
Autonation 39.09 -1.98% -0.79 994238 39.75 38.92 39.87 200 35.30 61.56 100 -1.61% 9.50%
Autozone 1034.82 -0.87% -9.11 284961 1037.22 1020.25 1037.22 100 975.00 1041.00 100 5.45% 23.44%
Avis Budget Group 29.91 -1.32% -0.40 851264 29.99 29.45 30.34 300 27.38 30.55 400 -8.87% 33.05%
BIG LOTS 29.31 -4.34% -1.33 1257369 30.21 29.18 30.50 100 28.00 28.93 500 -11.40% 1.35%
Bed Bath & Beyond 13.85 -2.60% -0.37 3788651 14.15 13.74 14.15 800 13.21 14.39 700 -7.67% 22.35%
Best Buy 65.82 -4.84% -3.35 7999718 69.06 64.41 70.00 200 62.10 65.89 300 -4.25% 24.28%
Booking Holdings 1716.93 -1.61% -28.09 483765 1746.95 1705.15 1746.95 100 1620.01 1736.99 100 -4.79% -0.32%
Brinker Internationa 38.88 -5.91% -2.44 1075395 40.80 38.57 41.15 100 38.50 43.07 100 -4.28% -11.60%
Buckle 16.58 -3.15% -0.54 847248 16.98 16.45 17.21 200 16.45 19.05 100 -11.10% -14.27%
CBS 'B' 47.91 -0.85% -0.41 2353556 47.81 47.39 48.11 200 46.01 51.74 200 -0.93% 9.58%
CHORUS AVIAT.(VOT.+V 7.39 -0.81% -0.06 173217 7.45 7.35 7.46 1200 7.35 7.50 2900 -0.40% 31.03%
CVS Health 52.79 -1.71% -0.92 9388941 53.27 52.34 53.29 100 52.52 53.55 100 0.94% -19.43%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 138.74 -0.39% -0.55 198999 139.10 138.03 139.45 1600 138.00 140.00 300 -0.96% -2.80%
Cardinal Health 45.91 -1.99% -0.93 2021114 46.47 45.63 46.55 200 44.61 49.99 200 1.50% 2.94%
Career Education Co. 18.30 0.72% 0.13 1524877 18.07 17.97 18.37 5600 18.30 18.84 100 -0.54% 60.25%
Carmax 76.78 -1.44% -1.12 981049 77.24 76.13 77.69 100 74.29 77.10 400 1.11% 22.40%
Carnival 51.62 -1.92% -1.01 2930692 51.67 51.16 51.75 100 51.56 51.75 700 -4.28% 4.71%
Caseys General Store 132.99 -0.52% -0.70 183415 133.40 132.00 133.40 500 132.93 133.06 200 -0.45% 3.78%
Cato Co. 13.82 4.46% 0.59 357852 13.28 13.24 13.94 100 13.82 15.70 2500 0.66% -3.15%
Charter Communicatio 375.51 -0.68% -2.57 866976 375.43 374.00 377.46 100 370.64 382.73 100 -1.75% 31.77%
Cheesecake Factory 45.82 -4.88% -2.35 843482 47.80 45.70 48.00 3200 45.83 45.85 500 -3.29% 5.31%
Chemed Co. 331.66 -1.62% -5.45 83760 335.51 330.00 335.78 300 331.64 331.65 500 -1.10% 17.08%
Chicos Fas 3.55 0.28% 0.01 1834510 3.52 3.47 3.63 100 1.70 4.15 2000 -6.58% -36.83%
Childrens Place 101.00 -2.60% -2.70 548821 103.40 100.17 103.99 100 87.96 119.80 300 -3.81% 12.11%
Chipotle Mexican Gri 667.12 -5.51% -38.92 1491030 682.00 656.14 687.00 100 650.11 698.00 100 -5.90% 54.50%
Choice Hotels Intl 83.21 -1.36% -1.15 394497 83.69 83.00 84.21 100 75.03 83.24 400 -1.61% 16.25%
Cinemark 38.46 -2.46% -0.97 664098 39.16 38.25 39.18 1400 38.46 40.30 100 -3.85% 7.43%
Cineplex 24.93 0.61% 0.15 175760 24.74 24.70 25.18 100 24.80 25.19 1000 -0.44% -2.00%
Cogeco Cable 92.73 0.85% 0.78 67479 91.74 91.66 93.00 1000 91.66 94.00 400 0.59% 40.97%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 42.73 -1.32% -0.57 14754952 43.00 42.50 43.15 200 42.23 43.68 200 -1.07% 25.49%
Copart 69.94 7.95% 5.15 3813503 67.65 67.65 70.47 300 68.55 70.35 100 4.28% 46.38%
Corus Entertainment 6.55 -0.91% -0.06 724927 6.57 6.49 6.60 4500 6.49 6.60 4300 -1.50% 37.61%
Costco Wholesale 248.53 -0.39% -0.98 1822807 248.63 247.18 249.92 100 245.30 253.09 100 0.44% 22.00%
Cracker Barrel Old C 163.94 -3.03% -5.13 456530 169.07 163.15 169.07 200 160.00 171.75 100 0.43% 2.55%
Darden Restaurants 120.76 -1.85% -2.27 1739022 122.90 119.64 123.10 400 120.40 121.19 400 1.52% 20.93%
Delta Air Lines 54.00 -0.11% -0.06 5279103 53.65 53.24 54.95 200 51.50 58.45 200 -2.49% 8.22%
Dicks Sporting Goods 36.76 -0.57% -0.21 1733834 36.87 36.33 37.14 1000 32.01 39.51 400 1.97% 17.82%
Dillards 56.31 -0.72% -0.41 491545 56.34 55.82 57.03 100 54.00 76.50 200 -0.76% -6.63%
Discovery Comm 'A' 27.24 -0.66% -0.18 2755258 27.18 26.82 27.33 300 26.78 27.97 300 -2.30% 10.11%
Discovery Communicat 25.48 -1.16% -0.30 2439759 25.58 25.26 25.72 100 25.35 26.22 100 -2.93% 10.40%
Dish Network Co. 34.26 -1.75% -0.61 2398895 34.38 34.10 35.13 2000 30.60 35.34 200 -2.31% 37.20%
Dolby Laboratories 62.08 0.13% 0.08 382311 61.36 61.19 62.12 600 62.07 71.00 1000 -3.89% 0.39%
Dollar General 120.64 -1.16% -1.41 1439304 121.48 120.15 121.84 100 95.18 125.00 100 0.77% 11.62%
Dollar Tree 97.46 -2.12% -2.11 2659887 99.16 96.69 99.44 100 96.06 99.92 100 -3.40% 7.91%
Dollarama 43.21 -0.07% -0.03 618750 42.93 42.60 43.38 500 42.92 43.24 1000 4.83% 33.08%
Domino s Pizza 285.31 0.31% 0.88 417293 282.26 281.05 285.73 500 280.67 286.50 300 2.69% 15.05%
Empire Co. 31.61 0.86% 0.27 572602 31.29 31.14 31.95 700 31.09 31.95 100 0.73% 9.64%
Expedia 116.44 -0.23% -0.27 1417261 114.58 114.58 117.39 300 116.44 117.50 100 -1.46% 3.36%
Express 3.24 -1.82% -0.06 2187544 3.27 3.23 3.41 100 3.21 3.59 100 -4.14% -36.59%
FactSet Research Sys 278.10 -0.87% -2.44 419672 278.50 275.09 279.53 600 278.12 278.14 100 -0.18% 38.96%
Foot Locker 52.83 -2.53% -1.37 4425206 54.11 52.19 54.33 100 53.00 56.90 900 -4.76% -0.70%
Fox Corp Class A 36.91 -0.57% -0.21 4431862 36.82 36.63 37.08 200 35.78 37.19 200 0.46% -23.30%
GNC 1.53 -4.97% -0.08 1491624 1.59 1.48 1.59 500 1.36 1.63 500 -13.07% -35.44%
GRAHAM HOLDINGS 667.45 -2.62% -17.93 50102 681.14 667.45 681.96 300 668.90 668.91 700 -4.37% 4.19%
GREAT CANADIAN GAMIN 42.96 -0.12% -0.05 256057 42.69 42.60 43.39 1600 42.90 43.59 600 -0.35% -10.26%
Gamestop 'A' 7.70 -2.53% -0.20 3919476 7.84 7.67 7.86 500 7.66 8.12 100 -11.19% -38.99%
Gap 21.26 -1.94% -0.42 5467271 21.63 21.09 21.95 300 19.16 24.65 100 -4.54% -17.47%
Genesco 42.62 -2.72% -1.19 286741 43.50 42.15 44.20 600 42.63 42.64 800 -6.43% -3.79%
Group 1 Automotive 75.60 -0.49% -0.37 128412 75.46 74.20 76.06 700 75.00 81.88 100 -2.74% 43.40%
Guess ? 17.36 0.06% 0.01 2025711 17.23 17.10 17.59 100 12.64 18.82 100 -4.30% -16.42%
H & R Block 27.22 0.96% 0.26 1977826 26.86 26.70 27.24 100 26.46 27.30 100 -0.80% 7.29%
HERC HOLDINGS INC. D 37.09 -4.60% -1.79 327364 38.13 36.56 38.57 100 33.00 45.18 1000 -8.96% 42.71%
Hillenbrand 37.60 -3.17% -1.23 333736 38.30 37.27 38.62 100 34.72 50.00 100 -4.91% -0.87%
Home Depot 192.00 1.64% 3.09 7754163 188.45 186.27 192.54 100 192.20 194.03 100 -0.20% 11.74%
Hyatt Hotels Co. 74.48 -1.47% -1.11 320577 75.07 74.26 75.36 400 65.55 74.51 3000 -4.92% 10.18%
International Speedw 45.55 1.00% 0.45 891164 45.00 44.89 45.62 700 44.41 45.56 3700 4.35% 3.85%
Interpublic Group of 22.25 -1.59% -0.36 2754417 22.36 21.81 22.36 1200 21.00 30.00 100 -0.98% 7.85%
JETBLUE AIRWAYS 17.58 0.11% 0.02 4010509 17.43 17.23 17.82 500 17.14 18.00 100 -1.46% 9.46%
Jack in the Box 80.86 -1.33% -1.09 472960 81.69 80.54 81.77 100 80.00 84.95 100 2.56% 4.16%
Kohl's Corp 51.15 -4.29% -2.29 10659671 52.92 50.62 53.06 500 51.15 51.45 100 -19.79% -22.90%
Kroger 23.53 -1.96% -0.47 6702718 23.78 23.43 23.84 400 23.11 23.70 300 -4.58% -14.44%
L Brands 24.26 12.84% 2.76 21838995 23.02 22.12 25.08 800 23.70 25.04 100 8.55% -5.49%
LAMAR ADVERTISING A 80.55 -1.29% -1.05 257848 81.21 80.49 81.61 100 71.12 80.57 300 -2.81% 16.44%
LEON'S FURNITURE 15.50 -0.83% -0.13 430600 15.91 15.50 15.91 100 15.50 15.90 1000 -1.08% 3.13%
Las Vegas Sands Co. 56.97 -2.77% -1.62 6210756 57.76 56.20 57.87 100 52.50 57.40 200 -10.14% 9.45%
Liberty Global 24.61 -1.16% -0.29 2835751 24.64 24.41 24.96 200 22.22 32.58 200 -1.68% 19.23%
Liberty Global 25.15 -1.02% -0.26 1083688 25.19 24.99 25.50 200 22.64 33.00 300 -1.83% 17.85%
Live Nation Entertai 62.49 -0.60% -0.38 831077 62.55 61.80 62.91 100 42.20 65.99 800 -2.94% 26.88%
LiveRamp Holdings 54.72 -1.37% -0.76 409671 54.43 53.87 55.06 300 43.75 64.00 100 -4.15% 41.65%
Loblaw Companies 70.00 0.13% 0.09 920718 69.77 69.76 70.80 400 69.00 70.95 1300 -0.30% 14.55%
Lowes Companies 94.80 -3.21% -3.14 12687503 97.19 94.22 97.50 100 87.88 95.44 200 -12.70% 2.64%
MADISON SQU.GARD.(NE 301.63 -0.21% -0.65 171917 300.43 298.50 304.39 100 26.00 308.41 200 -0.94% 12.67%
MGM Resorts Internat 25.37 -1.74% -0.45 3876449 25.53 25.13 25.67 300 24.43 29.60 100 -4.37% 4.58%
Macy's Inc 21.27 -2.65% -0.58 10484034 21.52 21.20 21.64 1000 21.27 21.56 400 -1.07% -28.58%
Marriott Vacat.World 92.68 -2.21% -2.09 277715 93.69 91.73 94.44 100 90.55 92.72 1000 -6.17% 31.44%
Matthews Internation 34.87 -2.98% -1.07 125979 35.58 34.52 35.93 1000 30.00 44.99 300 -3.41% -14.16%
McDonald's 198.97 -0.50% -0.99 3560545 198.81 198.10 199.43 100 199.00 199.62 100 -0.51% 12.05%
McKesson 129.09 -0.42% -0.54 1420444 129.12 128.18 130.72 800 124.74 134.00 100 2.80% 16.86%
Meredith Co. 55.46 -3.08% -1.76 362290 56.79 54.87 56.79 1200 55.44 71.00 100 -4.13% 6.78%
Metro 49.80 -0.14% -0.07 468181 49.82 49.41 49.91 200 49.21 49.90 100 0.89% 5.20%
Morningstar 135.57 -0.57% -0.78 100018 135.34 133.53 136.29 600 135.23 135.58 200 1.19% 23.42%
NORTH WEST CO. (VV,+ 29.67 -0.40% -0.12 119018 29.78 29.49 29.78 1000 29.50 29.92 100 1.30% -5.57%
Netflix 352.21 -2.09% -7.52 5630443 355.50 347.70 357.42 100 354.50 355.90 200 -1.98% 31.59%
New York Times 'A' 34.02 -1.68% -0.58 980240 34.32 33.62 34.32 100 31.12 37.14 100 -0.41% 52.62%
News Co. 12.00 0.08% 0.01 687248 11.90 11.81 12.04 200 11.46 13.92 200 2.74% 3.90%
Nielsen Holdings 23.41 -2.38% -0.57 2793491 23.80 23.36 23.80 100 19.43 27.00 100 -1.14% 0.34%
Nordstrom 33.81 -1.57% -0.54 4992281 34.11 33.67 34.81 300 33.21 34.97 300 -8.45% -27.46%
O'Reilly Auto 366.14 -0.67% -2.48 705663 365.18 362.12 367.90 100 360.88 374.61 100 3.85% 6.33%
Office Depot 1.99 -1.49% -0.03 8772559 2.01 1.92 2.03 400 1.98 2.10 200 -6.57% -22.87%
Omnicom Group 79.19 -0.74% -0.59 2290738 79.03 76.99 79.25 200 77.60 82.00 500 0.19% 8.12%
Papa Johns Intl 46.78 -0.78% -0.37 898039 46.61 46.23 47.57 100 43.00 50.00 400 -2.89% 17.51%
Parkland Fuel 39.76 -2.91% -1.19 287895 40.63 39.65 40.68 100 39.63 40.30 1500 -1.34% 12.51%
Penn National Gaming 20.83 -2.53% -0.54 2188156 21.09 20.52 21.09 4300 20.83 24.24 100 -2.66% 10.62%
Penney , J.C. 0.91 -9.79% -0.10 20727299 0.99 0.88 1.01 200 0.88 0.94 200 -23.44% -12.39%
Pier 1 Imports 0.63 -2.73% -0.02 1283287 0.65 0.58 0.67 400 0.60 0.70 900 -24.08% 105.20%
Qurate Retail 13.06 -2.90% -0.39 4305599 13.35 12.91 13.38 100 10.20 20.00 100 -1.88% -33.09%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 18.71 -4.35% -0.85 282948 19.41 18.61 19.54 1400 18.70 18.71 1900 -0.69% 10.38%
Reitmans (Canada) 3.10 -0.96% -0.03 28648 3.11 3.10 3.15 900 3.10 3.15 2100 -0.64% -21.12%
Rent -A- Center 23.31 -0.51% -0.12 566355 23.22 22.86 23.55 100 22.22 24.99 300 -4.39% 43.98%
Rite Aid Co. 7.45 -8.02% -0.65 2508048 8.02 7.36 8.03 1300 7.16 7.96 1300 -18.76% 951.81%
Rollins 36.86 -1.71% -0.64 1057877 37.27 36.50 37.27 1000 35.25 39.57 1100 -0.11% 2.11%
Ross Stores 94.51 -0.02% -0.02 3203484 93.94 92.78 94.94 100 89.99 93.84 100 -1.43% 13.59%
Royal Caribbean Crui 124.42 -0.43% -0.54 1545718 123.46 122.70 124.44 400 122.90 125.30 400 -1.03% 27.23%
Ryman Hospitality Pr 82.51 -2.70% -2.29 293025 83.92 82.19 84.17 100 27.10 82.56 200 -4.56% 23.72%
S&P Global Inc 213.99 -1.66% -3.61 1046544 216.16 212.57 216.47 100 166.00 230.00 100 -0.60% 25.92%
SEARS 0.45 -2.52% -0.01 1055098 0.47 0.38 0.47 - - - - -7.16% 66.36%
Sally Beauty 16.21 -1.28% -0.21 1977533 16.24 16.00 16.35 200 12.00 19.00 400 - -4.93%
Scholastic Co. 37.23 -0.32% -0.12 118562 36.97 35.52 37.31 1000 30.00 37.25 1000 -0.29% -7.53%
Scientific Games Co. 18.75 -4.39% -0.86 975203 19.22 18.49 19.50 200 18.18 30.00 200 -12.79% 4.87%
Service Co. Internat 43.27 0.25% 0.11 1352388 42.80 42.60 43.43 200 38.88 43.27 5600 1.53% 7.48%
Shaw Communications 27.48 0.62% 0.17 975101 27.28 27.19 27.50 100 27.40 27.50 14400 1.78% 11.21%
Shutterfly 48.50 0.35% 0.17 973818 47.84 47.47 48.99 100 22.00 60.00 100 6.27% 20.47%
Signet Jewelers 21.10 0.76% 0.16 1690830 20.71 20.34 21.31 100 19.50 24.38 300 3.79% -33.59%
Six Flags Entertainm 51.10 -1.08% -0.56 810564 51.02 50.39 51.51 100 47.00 52.00 100 -5.11% -8.14%
Skywest 59.23 -0.37% -0.22 190790 58.79 58.07 59.67 100 59.19 65.50 200 -0.72% 33.19%
Sothebys 37.39 -2.20% -0.84 372761 37.89 37.05 38.05 100 35.00 49.90 100 0.03% -5.91%
Southwest Airlines 50.96 -3.06% -1.61 5438233 52.05 50.36 52.05 500 50.00 51.90 100 -3.10% 9.64%
Starbucks 76.41 -1.09% -0.84 9213376 76.88 75.69 76.94 100 76.61 77.37 100 -3.16% 18.65%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 176.72 -0.08% -0.15 136738 175.80 174.75 178.43 200 176.64 176.72 600 0.42% 55.81%
Superior Plus Corp 12.47 0.16% 0.02 391532 12.44 12.28 12.53 500 12.45 12.50 1100 -0.24% 28.82%
Sysco 74.68 -0.97% -0.73 1684078 75.22 74.38 75.35 100 66.28 85.98 300 0.05% 19.18%
TARGET CORP 79.40 2.37% 1.84 11619583 77.81 76.82 79.59 100 79.55 80.29 100 12.18% 20.14%
TJX COMPANIES 52.16 0.85% 0.44 8857965 51.38 51.16 52.48 100 40.03 52.30 100 -1.01% 16.58%
TORSTAR CORP. CL.B 0.77 -2.53% -0.02 8730 0.79 0.76 0.79 1000 0.75 0.79 5500 -2.53% -2.53%
Tailored Brands 6.25 -6.16% -0.41 2912459 6.61 6.17 6.65 1000 5.90 6.49 200 -14.03% -54.18%
Tegna Inc 15.70 0.19% 0.03 2651668 15.47 15.42 15.83 5000 11.06 16.50 5000 -2.30% 44.43%
Thomson Reuters Co. 87.03 -0.40% -0.35 461584 87.13 86.44 87.68 300 86.05 87.25 400 -0.87% 32.00%
Tiffany & Co 95.38 -3.18% -3.13 2054720 97.81 94.66 97.94 100 94.71 96.47 100 -4.08% 18.47%
Tractor Supply 102.03 -0.85% -0.87 1193715 101.93 101.06 103.09 100 99.82 104.36 100 0.98% 22.28%
UNITED CONTINENTAL 80.91 -1.18% -0.97 2231069 81.30 79.77 81.96 100 75.01 90.99 100 -2.02% -3.37%
Ulta Beauty 337.83 -3.23% -11.26 1026755 347.03 336.07 347.14 100 336.87 346.60 100 -1.58% 37.98%
United Natural Foods 11.27 -3.76% -0.44 1168171 11.64 11.21 11.78 100 11.05 13.62 100 -3.59% 6.42%
Urban Outfitters 23.84 -2.05% -0.50 5292300 24.05 23.65 24.98 200 23.92 24.11 400 -11.01% -28.19%
VIACOM 'B' 28.32 -1.70% -0.49 2477421 28.49 28.13 28.68 300 27.81 29.09 300 -0.77% 10.19%
Vail Resorts 211.41 -2.14% -4.62 241783 214.54 210.45 214.54 100 203.00 238.00 100 -5.33% 0.28%
WESTJET AIRLINES VTG 30.14 -0.13% -0.04 1130649 30.13 30.09 30.24 5100 30.03 30.20 1300 0.47% 67.44%
WILEY(JOHN)+SONS A D 44.58 -3.13% -1.44 183535 45.54 44.22 45.54 300 44.53 44.58 1100 -2.07% -5.09%
WYNDHAM DESTINATIONS 41.66 -2.89% -1.24 717218 42.44 41.51 42.58 200 41.00 43.80 100 -5.92% 16.24%
Wal-Mart Stores 101.86 -0.36% -0.37 6454609 101.82 100.65 101.93 200 102.17 102.55 100 0.54% 9.35%
Walgreens Boots Alli 51.61 -2.51% -1.33 5041566 52.49 51.36 52.50 100 51.41 52.22 100 -1.70% -24.47%
Walt Disney Company 132.73 -0.84% -1.12 6743329 132.71 131.95 133.55 100 133.00 133.47 100 -2.04% 21.05%
Weight Watchers Intl 18.99 -2.42% -0.47 1418054 19.17 18.75 19.52 100 18.01 20.70 6000 -8.79% -50.74%
Wendys 19.01 -0.42% -0.08 2394512 19.02 18.78 19.11 100 16.58 19.44 200 1.55% 21.78%
Weston, George 102.91 -0.45% -0.46 177059 102.56 102.06 103.66 200 101.40 104.00 200 0.17% 14.28%
Williams-Sonoma 51.69 -4.68% -2.54 2416804 53.86 51.57 53.86 100 44.23 53.93 200 -3.80% 2.46%
Wynn Resorts 113.86 -5.05% -6.06 3530677 117.83 112.71 117.83 100 114.00 115.50 100 -10.56% 15.11%
Yum! Brands 101.39 -0.07% -0.07 1134983 101.28 100.63 101.58 200 87.88 101.69 300 0.52% 10.30%
eBay 35.95 -0.99% -0.36 8753715 36.06 35.59 36.29 200 35.99 36.26 200 -3.54% 28.07%