26.05.2019 17:45:19
DJ US CONS.SERV. PR
1054.90
USD
1.6400
0.16%
24.05.2019 22:20
 
Chart
Kursdaten
Kurs 1054.90 Eröffnung 1058.23
Diff. absolut 1.64 Tages-Hoch 1060.95
Diff. % 0.16 % Tages-Tief 1051.78
Volumen 333004916 Umsatz -
Schlusskurs vom 23.05.2019 1053.26 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.05.2019 / 22:20
Währung USD Aktualisierungsstand 26.05.2019 / 17:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.27% 1107.4 899.0
1 Woche -1.64% 1075.0 1047.7
1 Monat -3.87% 1107.4 1047.7
3 Monate 3.58% 1107.4 985.4
6 Monate 10.70% 1107.4 850.4
1 Jahr 10.83% 1107.4 850.4
3 Jahre 45.60% 1107.4 692.6
Benchmark:
18.12
13
0.33
SMI
15.27
14.68
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.12,"chartHeight":23.435182099123,"year":2017,"ID_NOTATION":"1197289"},"2018":{"performance":0.33,"chartHeight":8.3696557807935,"year":2018,"ID_NOTATION":"1197289"},"2019":{"performance":15.27,"chartHeight":22.545264431469,"year":2019,"ID_NOTATION":"1197289"}}
{"2017":{"performance":13,"chartHeight":21.708314607746,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.686046008775,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":14.68,"chartHeight":22.340348965209,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.391602000444,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.240201395164,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.64,"chartHeight":21.133664920518,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.980504875398,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.661382186784,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.68,"chartHeight":20.174793815689,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.371656650897,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.026407395655,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.244405377047,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.728277624686,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.438051263073,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 26.05.2019 17:45:19
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ALASKA AIR GROUP 60.59 -1.25% -0.77 722530 61.34 60.37 61.88 400 58.60 62.00 500 -2.89% -0.43%
AMC Networks 54.46 0.06% 0.03 506643 54.62 54.26 55.05 1100 52.06 58.00 100 -1.79% -0.77%
Aarons 54.44 2.14% 1.14 547077 53.64 53.62 54.86 300 54.45 54.50 5300 0.04% 29.46%
Abercrombie & Fitch 24.61 1.15% 0.28 2233538 24.36 24.24 24.78 300 24.50 24.75 1000 -5.60% 22.74%
Adtalem Global Educa 43.60 0.83% 0.36 263585 43.48 43.46 43.92 2900 43.60 43.61 1700 1.44% -7.86%
Advance Auto Parts 158.09 -1.07% -1.71 2127796 159.72 155.48 160.41 200 158.12 175.73 100 0.08% 0.40%
Alimentation Couche- 84.49 -1.49% -1.28 645122 85.60 84.30 85.77 13300 84.49 84.55 100 0.21% 24.41%
Amazon Com 1823.28 0.43% 7.80 3369673 1835.89 1817.85 1841.76 200 1819.25 1821.00 100 -2.45% 21.39%
Amer. Eagle Outfitte 18.70 1.30% 0.24 2607084 18.54 18.39 18.76 100 17.87 19.75 1000 -6.50% -3.26%
AmerisourceBergen Co 80.68 0.30% 0.24 809272 80.44 79.94 81.29 200 78.20 89.97 9400 3.80% 8.44%
Ascena Retail Group 1.06 4.95% 0.05 2775496 1.02 0.98 1.08 2000 1.01 1.09 2000 -16.67% -58.17%
Autonation 39.70 1.56% 0.61 504636 39.32 39.31 39.88 200 35.30 40.00 100 -0.87% 11.20%
Autozone 1052.19 1.68% 17.37 375861 1039.07 1036.72 1055.98 100 975.00 1100.00 100 6.92% 25.51%
Avis Budget Group 29.83 -0.27% -0.08 856127 30.17 29.30 30.25 400 27.38 30.49 300 -5.48% 32.70%
BIG LOTS 28.95 -1.23% -0.36 1719362 28.80 28.29 29.41 200 28.00 40.00 100 -9.28% 0.10%
Bed Bath & Beyond 13.86 0.07% 0.01 2469434 13.96 13.73 14.02 100 13.89 14.04 700 -7.66% 22.44%
Best Buy 65.94 0.18% 0.12 6089952 65.43 63.34 66.21 100 65.01 66.02 500 -4.34% 24.51%
Booking Holdings 1708.48 -0.49% -8.45 269346 1731.52 1707.59 1731.58 100 1630.01 1708.00 100 -4.41% -0.81%
Brinker Internationa 38.83 -0.13% -0.05 555182 39.00 38.39 39.22 700 25.43 44.70 200 -5.29% -11.71%
Buckle 15.63 -5.73% -0.95 1770288 16.00 15.34 16.24 200 15.40 15.99 2700 -14.45% -19.18%
CBS 'B' 47.48 -0.90% -0.43 2193909 47.99 47.45 48.08 1000 47.25 51.75 100 -1.86% 8.60%
CHORUS AVIAT.(VOT.+V 7.47 1.08% 0.08 169567 7.42 7.41 7.51 100 7.47 7.50 500 - 32.45%
CVS Health 53.07 0.53% 0.28 5681444 52.88 52.59 53.17 100 53.10 53.17 500 0.36% -19.00%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 138.60 -0.10% -0.14 245025 138.89 138.02 139.06 100 138.30 138.88 100 -1.45% -2.90%
Cardinal Health 45.95 0.09% 0.04 1173371 45.99 45.59 46.38 100 44.60 49.27 100 2.04% 3.03%
Career Education Co. 19.20 4.92% 0.90 1091326 18.38 18.38 19.21 200 19.25 19.21 3800 6.02% 68.13%
Carmax 76.48 -0.39% -0.30 1029121 77.28 76.28 77.86 400 76.20 76.79 400 0.12% 21.92%
Carnival 51.61 -0.02% -0.01 1678734 51.84 51.58 52.11 200 51.29 52.27 200 -3.86% 4.69%
Caseys General Store 133.28 0.22% 0.29 158161 133.68 132.41 134.00 100 123.00 138.00 700 1.17% 4.01%
Cato Co. 13.94 0.87% 0.12 320495 13.83 13.80 14.54 100 13.00 15.25 100 3.72% -2.31%
Charter Communicatio 375.00 -0.14% -0.51 597169 376.74 374.89 379.14 200 316.61 409.99 100 -2.95% 31.59%
Cheesecake Factory 44.82 -2.18% -1.00 1140924 46.04 44.34 46.06 500 39.17 50.00 200 -6.70% 3.01%
Chemed Co. 332.82 0.35% 1.16 68703 332.93 330.50 333.50 300 332.47 332.99 200 0.33% 17.49%
Chicos Fas 3.71 4.51% 0.16 2717522 3.58 3.52 3.72 800 2.75 4.08 1800 -4.13% -33.99%
Childrens Place 102.38 1.37% 1.38 435140 101.24 100.00 103.39 200 87.96 170.25 100 -3.99% 13.64%
Chipotle Mexican Gri 662.56 -0.68% -4.56 605661 670.00 658.73 671.97 100 661.51 663.50 200 -7.45% 53.44%
Choice Hotels Intl 83.30 0.11% 0.09 116340 83.73 83.08 83.89 100 75.03 83.30 1400 -0.92% 16.37%
Cinemark 38.28 -0.47% -0.18 625764 38.64 38.20 38.70 6000 38.28 40.30 100 -4.78% 6.93%
Cineplex 24.77 -0.64% -0.16 116268 24.93 24.71 25.10 200 24.71 24.96 200 -0.88% -2.63%
Cogeco Cable 90.81 -2.07% -1.92 57490 92.78 90.50 92.94 100 90.60 90.94 800 -0.65% 38.05%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 42.67 -0.14% -0.06 9361850 42.81 42.63 43.06 100 42.68 42.90 300 -2.00% 25.32%
Copart 70.99 1.50% 1.05 2027540 70.62 70.49 72.51 200 68.55 71.60 100 8.22% 48.58%
Corus Entertainment 6.15 -6.11% -0.40 3783081 6.35 6.13 6.39 3000 6.15 6.16 5700 -6.96% 29.20%
Costco Wholesale 247.30 -0.49% -1.23 1340428 249.11 246.77 249.56 100 247.25 247.59 300 -0.42% 21.40%
Cracker Barrel Old C 163.70 -0.15% -0.24 303499 164.24 162.74 167.15 200 160.00 171.75 100 -1.11% 2.40%
Darden Restaurants 120.13 -0.52% -0.63 1232646 120.68 119.22 121.04 400 119.80 120.50 400 0.23% 20.30%
Delta Air Lines 54.12 0.22% 0.12 2503194 54.42 53.71 54.62 400 54.13 54.28 400 -1.40% 8.46%
Dicks Sporting Goods 36.65 -0.30% -0.11 1914557 36.59 36.05 36.80 500 36.40 36.99 500 0.52% 17.47%
Dillards 56.61 0.53% 0.30 363146 56.55 55.81 57.14 100 54.00 89.35 100 -1.99% -6.13%
Discovery Comm 'A' 27.14 -0.37% -0.10 2556239 27.42 26.98 27.47 300 27.16 27.30 500 -2.62% 9.70%
Discovery Communicat 25.51 0.12% 0.03 1446610 25.54 25.36 25.74 100 24.82 25.88 100 -2.71% 10.53%
Dish Network Co. 34.22 -0.12% -0.04 1321348 34.58 34.19 34.85 600 33.18 35.67 300 -3.14% 37.04%
Dolby Laboratories 62.26 0.29% 0.18 362178 62.45 62.13 63.01 3700 62.26 70.00 200 0.11% 0.68%
Dollar General 121.96 1.09% 1.32 1157198 121.17 120.74 122.17 100 121.31 125.00 100 1.47% 12.84%
Dollar Tree 98.42 0.98% 0.96 2191321 98.13 97.51 98.77 300 98.30 98.59 100 -1.96% 8.97%
Dollarama 43.06 -0.35% -0.15 619881 43.36 42.61 43.75 200 42.97 43.19 200 3.63% 32.61%
Domino s Pizza 282.61 -0.95% -2.70 320229 286.74 281.96 286.94 200 282.02 284.49 200 0.48% 13.96%
Empire Co. 31.28 -1.04% -0.33 251646 31.62 31.10 31.74 100 31.26 31.31 100 0.03% 8.50%
Expedia 115.92 -0.45% -0.52 1416762 117.00 115.69 117.74 400 115.60 116.38 400 -0.29% 2.90%
Express 3.58 10.49% 0.34 3500297 3.27 3.24 3.64 500 3.49 3.99 100 6.23% -29.94%
FactSet Research Sys 280.17 0.74% 2.07 350047 279.74 278.36 281.71 300 280.14 280.15 100 0.63% 39.99%
Foot Locker 44.40 -15.96% -8.43 27641341 44.89 43.04 45.40 1000 44.25 44.50 500 -19.57% -16.54%
Fox Corp Class A 36.92 0.03% 0.01 2878988 37.05 36.85 37.20 100 36.75 38.55 100 -1.07% -23.28%
GNC 1.55 1.31% 0.02 804403 1.55 1.50 1.59 1000 1.43 1.64 5000 -9.36% -34.60%
GRAHAM HOLDINGS 678.15 1.60% 10.70 61694 668.50 667.07 678.22 100 676.87 678.12 100 -1.61% 5.86%
GREAT CANADIAN GAMIN 43.01 0.12% 0.05 90333 43.15 42.82 43.18 100 42.96 43.14 100 0.19% -10.15%
Gamestop 'A' 7.82 1.56% 0.12 2542140 7.71 7.71 7.86 1000 7.70 7.88 5000 -9.18% -38.03%
Gap 21.46 0.94% 0.20 4340320 21.29 21.16 21.58 100 21.01 21.57 500 -3.68% -16.69%
Genesco 42.80 0.42% 0.18 437023 42.65 42.14 43.29 2700 42.81 42.82 1800 -5.29% -3.39%
Group 1 Automotive 76.48 1.16% 0.88 104416 76.22 75.77 77.29 2400 76.34 81.88 100 -0.16% 45.07%
Guess ? 17.68 1.84% 0.32 3432834 17.47 17.27 17.95 100 16.79 18.35 1000 -1.50% -14.88%
H & R Block 27.54 1.18% 0.32 1585399 27.24 27.14 27.54 100 26.46 29.18 100 1.92% 8.55%
HERC HOLDINGS INC. D 36.89 -0.54% -0.20 168578 37.57 36.58 37.83 100 36.86 45.18 1000 -6.94% 41.94%
Hillenbrand 37.48 -0.32% -0.12 172665 37.91 37.10 37.97 100 34.72 40.00 200 -3.68% -1.19%
Home Depot 193.59 0.83% 1.59 3799486 192.54 190.41 193.86 500 193.60 193.74 100 0.52% 12.67%
Hyatt Hotels Co. 74.47 -0.01% -0.01 544564 74.98 74.23 75.12 400 65.36 74.50 5100 -3.77% 10.16%
International Speedw 45.39 -0.35% -0.16 299048 45.49 45.06 45.49 5000 45.00 45.39 900 3.75% 3.49%
Interpublic Group of 22.10 -0.67% -0.15 1427428 22.40 22.06 22.41 1200 21.00 26.50 100 -1.91% 7.13%
JETBLUE AIRWAYS 17.47 -0.63% -0.11 2807694 17.65 17.38 17.80 1000 17.30 17.58 200 -1.91% 8.78%
Jack in the Box 80.38 -0.59% -0.48 564679 80.84 79.79 81.19 600 80.33 80.43 5200 -2.18% 3.54%
Kohl's Corp 51.12 -0.06% -0.03 5670630 50.96 50.40 52.10 400 50.82 51.12 300 -19.62% -22.94%
Kroger 23.72 0.81% 0.19 5229239 23.59 23.45 23.79 100 23.50 23.72 200 -2.06% -13.75%
L Brands 24.84 2.39% 0.58 6241761 24.51 24.15 25.07 1400 24.89 24.92 500 10.70% -3.23%
LAMAR ADVERTISING A 81.31 0.94% 0.76 139138 80.99 80.48 81.67 500 81.25 81.31 100 -1.02% 17.53%
LEON'S FURNITURE 15.52 0.13% 0.02 2470 15.65 15.50 15.72 200 15.37 15.62 200 -2.39% 3.26%
Las Vegas Sands Co. 57.43 0.81% 0.46 3831930 57.39 56.63 58.10 200 57.11 57.70 500 -4.78% 10.34%
Liberty Global 24.41 -0.81% -0.20 2593233 24.75 24.31 24.89 200 22.22 30.17 600 -1.01% 18.27%
Liberty Global 24.91 -0.95% -0.24 1595539 25.24 24.84 25.44 200 22.68 30.95 200 -1.27% 16.73%
Live Nation Entertai 63.28 1.26% 0.79 656602 62.99 62.98 63.74 100 56.62 64.99 800 -0.55% 28.49%
LiveRamp Holdings 54.40 -0.58% -0.32 341991 55.38 54.27 55.50 300 43.75 64.00 100 -2.81% 40.82%
Loblaw Companies 69.96 -0.06% -0.04 471016 70.03 69.73 70.55 100 69.82 70.05 200 -0.01% 14.48%
Lowes Companies 95.37 0.60% 0.57 7096188 95.43 94.39 95.75 500 95.10 95.58 500 -12.52% 3.26%
MADISON SQU.GARD.(NE 298.39 -1.07% -3.24 124629 303.99 296.61 304.30 100 26.00 308.41 200 -1.01% 11.46%
MGM Resorts Internat 25.54 0.67% 0.17 2516958 25.50 25.29 25.66 1500 25.25 26.00 300 -1.35% 5.28%
Macy's Inc 21.01 -1.22% -0.26 9620071 21.32 20.81 21.36 300 21.01 21.19 100 -3.49% -29.45%
Marriott Vacat.World 94.10 1.53% 1.42 198509 93.67 93.37 94.81 100 90.55 94.12 600 -2.52% 33.46%
Matthews Internation 34.85 -0.06% -0.02 77763 35.06 34.37 35.20 200 34.84 34.85 100 -3.36% -14.20%
McDonald's 197.77 -0.60% -1.20 2105755 199.87 197.33 199.90 500 197.55 197.90 300 -0.73% 11.38%
McKesson 129.92 0.64% 0.83 1283761 129.17 128.74 130.58 100 127.56 134.00 100 3.94% 17.61%
Meredith Co. 54.71 -1.35% -0.75 287108 55.76 54.70 55.82 1100 54.72 54.74 3000 -4.67% 5.33%
Metro 49.36 -0.88% -0.44 404604 49.73 49.31 49.98 600 49.35 49.52 200 0.08% 4.27%
Morningstar 136.58 0.74% 1.01 62297 136.03 135.26 137.02 100 136.80 137.02 800 1.59% 24.34%
NORTH WEST CO. (VV,+ 29.70 0.10% 0.03 71547 29.68 29.65 29.83 200 29.66 29.77 500 1.50% -5.47%
Netflix 354.39 0.62% 2.18 3830963 355.41 353.79 359.44 1900 354.00 354.30 300 -0.02% 32.40%
New York Times 'A' 33.95 -0.21% -0.07 799273 34.18 33.92 34.34 100 31.95 36.93 100 -1.39% 52.31%
News Co. 12.06 0.50% 0.06 675011 12.07 11.98 12.16 200 11.49 13.95 200 4.33% 4.42%
Nielsen Holdings 23.00 -1.75% -0.41 3226910 23.46 22.97 23.49 100 20.95 26.90 100 -2.54% -1.41%
Nordstrom 33.50 -0.92% -0.31 4390998 33.96 33.25 34.02 500 33.40 33.78 500 -9.68% -28.13%
O'Reilly Auto 366.85 0.19% 0.71 671792 368.49 362.24 372.33 100 352.88 379.99 100 3.92% 6.54%
Office Depot 2.00 0.50% 0.01 4976649 2.02 1.93 2.02 3000 1.90 2.15 11100 -2.91% -22.48%
Omnicom Group 78.81 -0.48% -0.38 1170616 79.73 78.77 79.92 200 77.60 82.00 2000 -0.88% 7.61%
Papa Johns Intl 46.71 -0.15% -0.07 855756 46.85 46.42 47.86 100 46.25 48.50 100 -2.32% 17.33%
Parkland Fuel 40.00 0.60% 0.24 180818 39.88 39.53 40.15 400 40.00 40.02 200 -1.79% 13.19%
Penn National Gaming 21.11 1.34% 0.28 1329946 21.12 20.86 21.47 300 20.15 22.88 700 -0.42% 12.11%
Penney , J.C. 0.93 2.43% 0.02 7235845 0.93 0.91 0.94 7200 0.93 0.94 9300 -18.14% -10.27%
Pier 1 Imports 0.63 0.81% 0.01 630609 0.65 0.62 0.66 4500 0.62 0.72 4000 -20.01% 106.87%
Qurate Retail 13.20 1.07% 0.14 2292730 13.10 12.96 13.33 100 10.20 16.00 5000 -2.37% -32.38%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 19.26 2.94% 0.55 256537 18.80 18.80 19.33 1500 19.24 19.26 2700 2.07% 13.63%
Reitmans (Canada) 3.07 -0.97% -0.03 9975 3.10 3.07 3.10 500 3.06 3.15 2700 -2.54% -21.88%
Rent -A- Center 23.46 0.64% 0.15 1152735 23.49 23.24 23.84 49900 23.30 25.78 300 -3.58% 44.90%
Rite Aid Co. 7.34 -1.48% -0.11 2347810 7.55 7.31 7.96 2000 7.29 7.42 300 -19.61% 936.28%
Rollins 37.03 0.46% 0.17 555455 37.12 36.83 37.28 1000 35.25 39.57 1100 0.41% 2.58%
Ross Stores 92.78 -1.83% -1.73 5842989 92.58 91.59 94.00 100 92.80 93.09 300 -4.55% 11.51%
Royal Caribbean Crui 123.68 -0.59% -0.74 718040 124.84 123.59 125.97 400 121.70 126.00 100 -0.96% 26.48%
Ryman Hospitality Pr 83.01 0.61% 0.50 253831 82.91 82.25 83.81 100 27.10 83.01 4100 -2.79% 24.47%
S&P Global Inc 214.33 0.16% 0.34 1275478 215.33 211.88 215.33 100 166.00 230.00 100 0.65% 26.12%
SEARS 0.41 -7.73% -0.03 273805 0.40 0.40 0.44 - - - - -1.49% 53.50%
Sally Beauty 16.09 -0.74% -0.12 1240588 16.31 15.78 16.56 200 12.00 22.39 300 -1.53% -5.63%
Scholastic Co. 37.29 0.16% 0.06 84936 37.45 36.91 37.49 400 37.29 37.31 100 0.19% -7.38%
Scientific Games Co. 18.85 0.53% 0.10 812332 19.00 18.40 19.17 100 18.19 19.70 100 -9.51% 5.43%
Service Co. Internat 43.44 0.39% 0.17 864602 43.36 43.12 43.58 100 38.32 43.45 2100 1.50% 7.90%
Shaw Communications 27.30 -0.66% -0.18 709505 27.50 27.21 27.65 1600 27.21 27.41 300 1.19% 10.48%
Shutterfly 49.05 1.13% 0.55 692338 48.59 48.20 49.34 100 49.01 49.20 100 3.55% 21.83%
Signet Jewelers 21.45 1.66% 0.35 1150524 21.23 20.96 21.58 2000 18.51 21.61 600 7.30% -32.48%
Six Flags Entertainm 51.24 0.27% 0.14 913046 51.32 51.09 51.76 100 50.27 51.35 200 -2.95% -7.89%
Skywest 59.95 1.22% 0.72 104489 59.53 59.45 60.19 200 59.92 65.50 200 0.64% 34.81%
Sothebys 37.80 1.10% 0.41 197325 37.76 37.48 38.07 100 35.00 49.90 100 0.85% -4.88%
Southwest Airlines 51.15 0.37% 0.19 2311899 51.11 50.88 51.56 500 51.01 51.50 300 -2.09% 10.05%
Starbucks 76.16 -0.33% -0.25 5627633 76.83 75.97 77.06 100 76.04 76.30 200 -3.50% 18.25%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 180.23 2.28% 4.01 150818 177.49 175.33 181.69 400 180.25 180.41 900 3.22% 58.90%
Superior Plus Corp 12.45 -0.16% -0.02 340537 12.50 12.43 12.62 1100 12.42 12.46 1300 0.57% 28.62%
Sysco 75.05 0.50% 0.37 2136962 75.09 74.74 75.32 100 72.00 85.98 500 0.16% 19.77%
TARGET CORP 81.57 2.73% 2.17 7851656 79.60 79.58 81.66 200 81.55 81.67 200 15.07% 23.42%
TJX COMPANIES 51.62 -1.04% -0.54 7673134 52.25 51.42 52.59 100 50.05 51.50 400 -2.68% 15.38%
TORSTAR CORP. CL.B 0.79 2.60% 0.02 45210 0.79 0.79 0.81 500 0.79 0.80 1000 1.28% -
Tailored Brands 6.30 0.80% 0.05 2072561 6.26 6.15 6.40 100 6.29 6.35 100 -11.89% -53.81%
Tegna Inc 15.60 -0.64% -0.10 2399554 15.81 15.59 15.90 5000 11.06 30.60 100 -2.07% 43.51%
Thomson Reuters Co. 87.16 0.15% 0.13 514590 87.00 86.91 87.59 100 87.03 87.43 100 -0.30% 32.20%
Tiffany & Co 93.65 -1.81% -1.73 1455812 95.70 92.72 96.36 100 91.51 93.83 1700 -2.47% 16.32%
Tractor Supply 101.14 -0.53% -0.54 1205470 102.03 100.48 102.53 100 99.65 101.14 100 0.46% 21.21%
UNITED CONTINENTAL 80.79 -0.15% -0.12 2266313 81.25 80.47 81.75 100 80.39 81.15 100 -0.87% -3.51%
Ulta Beauty 335.09 -0.81% -2.74 615107 338.81 330.43 340.84 500 331.00 340.00 200 -2.15% 36.86%
United Natural Foods 11.52 2.22% 0.25 864392 11.68 11.30 11.68 100 11.05 11.71 1000 -3.44% 8.78%
Urban Outfitters 24.43 2.47% 0.59 3506975 24.04 23.73 24.53 300 24.20 24.49 1000 -9.45% -26.42%
VIACOM 'B' 28.06 -0.92% -0.26 1331222 28.49 28.02 28.50 5100 28.04 28.49 300 -1.37% 9.18%
Vail Resorts 214.41 1.42% 3.00 248076 212.48 211.88 215.39 100 203.00 238.00 100 -2.51% 1.70%
WESTJET AIRLINES VTG 30.21 0.23% 0.07 309992 30.11 30.11 30.23 5000 30.20 30.22 2000 0.37% 67.83%
WILEY(JOHN)+SONS A D 44.88 0.67% 0.30 142838 44.94 44.56 45.11 200 44.93 44.94 1300 0.09% -4.45%
WYNDHAM DESTINATIONS 41.79 0.31% 0.13 388129 41.76 41.45 41.93 200 41.00 43.80 100 -6.09% 16.60%
Wal-Mart Stores 102.67 0.80% 0.81 4483167 102.18 102.08 102.89 200 102.67 102.78 200 1.79% 10.22%
Walgreens Boots Alli 51.77 0.31% 0.16 4296034 51.78 51.16 51.84 200 51.65 51.81 100 -0.96% -24.24%
Walt Disney Company 132.79 0.05% 0.06 4570132 133.10 132.22 133.29 100 132.51 132.75 500 -1.67% 21.10%
Weight Watchers Intl 19.27 1.47% 0.28 1238810 18.90 18.90 19.47 1500 18.95 19.30 200 -4.79% -50.01%
Wendys 18.97 -0.21% -0.04 1520515 19.08 18.94 19.11 500 18.56 19.33 100 1.28% 21.52%
Weston, George 102.51 -0.39% -0.40 107255 103.01 102.05 103.34 100 102.20 102.77 100 -0.21% 13.84%
Williams-Sonoma 52.08 0.75% 0.39 1645320 52.20 51.76 52.80 100 50.00 53.93 400 -2.23% 3.23%
Wynn Resorts 114.20 0.30% 0.34 1842200 114.92 112.68 115.63 200 114.25 114.48 100 -5.95% 15.46%
Yum! Brands 100.99 -0.39% -0.40 1010773 101.81 100.92 102.12 400 100.70 101.40 400 -0.31% 9.87%
eBay 36.13 0.50% 0.18 5298801 36.14 35.81 36.38 300 35.88 36.27 200 -2.09% 28.71%