25.09.2018 09:33:26
DJ US CONS.SERV. PR
1059.48
USD
-6.20
-0.58%
24.09.2018 23:40
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 1065.68 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.09.2018 / 23:40
Währung USD Aktualisierungsstand 25.09.2018 / 09:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 16.64% 1073.3 887.2
1 Woche 0.97% 1073.3 1049.0
1 Monat 1.55% 1073.3 1046.1
3 Monate 5.32% 1073.3 972.5
6 Monate 16.13% 1073.3 888.3
1 Jahr 27.87% 1073.3 824.5
3 Jahre 49.68% 1073.3 635.4
4.63
SMI
18.12
13
16.64
SMI
-5.58
SMI
-4.64
2016
2017
2018
{"2016":{"performance":4.63,"chartHeight":16.543835687045,"year":2016,"ID_NOTATION":"1197289"},"2017":{"performance":18.12,"chartHeight":23.728250121167,"year":2017,"ID_NOTATION":"1197289"},"2018":{"performance":16.64,"chartHeight":23.279602533854,"year":2018,"ID_NOTATION":"1197289"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.64,"chartHeight":16.555195761525,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.67,"chartHeight":13.645350882447,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.46,"chartHeight":19.055420244353,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.39,"chartHeight":16.26357126638,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.09.2018 09:33:26
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 'A' 45.01 1.53% 0.68 22458315 44.68 44.43 45.05 100 44.87 45.00 100 0.67% 30.35%
ALASKA AIR GROUP 67.29 -3.98% -2.79 1436242 69.35 66.75 69.99 100 66.15 70.60 200 -2.87% -8.46%
AMC Networks 64.70 -0.72% -0.47 357328 65.33 64.58 65.57 500 56.66 68.80 200 2.20% 19.64%
Aarons 54.27 -2.13% -1.18 697655 55.36 54.15 56.00 200 41.22 54.28 2900 5.52% 36.19%
Abercrombie & Fitch 20.89 2.35% 0.48 2288590 20.41 20.33 21.11 500 20.70 21.20 100 6.64% 19.85%
Acxiom Co. 51.05 0.29% 0.15 758184 50.66 50.66 51.51 200 47.50 52.00 100 4.88% 84.69%
Adtalem Global Educa 46.05 1.54% 0.70 377330 45.20 44.90 46.20 9500 46.05 50.55 200 3.14% 9.51%
Advance Auto Parts 167.65 -0.47% -0.79 894911 167.70 167.01 168.50 100 166.00 175.00 200 1.81% 68.96%
Alimentation Couche- 64.98 -0.72% -0.47 718919 65.20 64.61 65.61 200 64.94 65.00 100 -1.55% -0.93%
Amazon Com 1934.36 1.01% 19.35 4213728 1903.79 1865.00 1936.88 100 1935.10 1936.00 100 -2.80% 63.75%
Amer. Eagle Outfitte 23.51 -1.26% -0.30 3575809 23.80 23.41 24.15 100 19.35 24.43 100 -3.49% 26.65%
AmerisourceBergen Co 89.57 -0.62% -0.56 966711 89.65 88.44 90.19 400 78.00 93.29 200 3.24% -2.45%
Ascena Retail Group 4.01 -4.98% -0.21 9561759 4.33 3.90 4.50 300 4.55 4.60 100 -1.23% 70.64%
Autonation 43.53 -1.94% -0.86 413764 44.40 43.09 44.40 100 42.06 49.35 100 - -15.20%
Autozone 765.00 -0.63% -4.87 289405 770.61 760.84 772.54 100 760.00 768.99 100 2.76% 8.22%
Avis Budget Group 32.25 -4.92% -1.67 1611905 33.87 32.22 33.87 500 32.26 32.35 100 -0.35% -22.70%
BIG LOTS 41.19 0.02% 0.01 747652 41.09 40.84 41.36 600 40.50 42.70 100 -0.07% -26.64%
Bed Bath & Beyond 19.06 -0.37% -0.07 3525089 18.90 18.64 19.20 1000 19.06 19.15 100 5.87% -13.01%
Belmond 16.90 -0.59% -0.10 626314 16.95 16.77 17.04 500 15.30 17.00 200 -0.29% 37.96%
Best Buy 79.42 -1.51% -1.22 3651931 80.97 79.28 81.66 400 79.11 79.69 100 2.87% 17.77%
Booking Holdings 1958.76 0.10% 2.02 438462 1936.06 1923.36 1973.07 200 1957.50 1959.75 300 3.60% 12.72%
Brinker Internationa 47.42 -1.17% -0.56 1629668 46.05 45.66 47.72 400 41.43 51.49 1000 -3.07% 22.09%
Buckle 22.80 0.44% 0.10 295252 22.75 22.30 23.15 100 22.25 23.90 400 -2.77% -4.00%
CBS 'B' 56.58 -0.28% -0.16 3679314 56.55 56.13 57.04 200 52.74 57.00 100 0.53% -4.10%
CHORUS AVIAT.(VOT.+V 7.66 -1.67% -0.13 242129 7.79 7.61 7.81 2200 7.65 7.67 1000 1.04% -19.27%
CVS Health 78.74 -1.07% -0.85 7129658 79.22 78.12 79.37 400 78.53 78.80 900 0.82% 8.61%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 153.25 -1.64% -2.55 302581 155.27 152.67 155.79 100 152.90 153.69 300 -2.54% -6.50%
Cardinal Health 53.91 -1.87% -1.03 4961505 54.92 53.48 55.15 200 53.00 54.95 700 2.49% -12.01%
Career Education Co. 14.67 -0.07% -0.01 179801 14.57 14.52 14.70 300 13.60 15.01 100 2.59% 21.44%
Carmax 75.88 -2.93% -2.29 2039676 78.20 75.36 78.69 100 75.60 78.17 100 -4.97% 18.32%
Carnival 66.81 -0.54% -0.36 3609275 66.88 65.91 67.00 400 66.60 66.86 200 5.04% 1.21%
Caseys General Store 128.35 -0.41% -0.53 399588 128.50 127.60 129.08 200 112.00 132.79 200 2.45% 14.66%
Cato Co. 20.99 3.45% 0.70 187640 20.37 20.20 21.12 300 17.84 21.15 100 -0.10% 31.85%
Charter Communicatio 327.04 -1.67% -5.55 1616433 330.84 325.88 332.43 3000 324.43 375.00 100 4.55% -1.00%
Cheesecake Factory 52.49 0.32% 0.17 620948 52.12 51.13 52.56 100 51.15 54.94 300 -1.15% 8.59%
Chemed Co. 313.95 0.27% 0.86 98028 312.52 311.73 314.96 100 313.99 314.20 100 1.23% 29.19%
Chicos Fas 8.33 -0.24% -0.02 1659131 8.37 8.17 8.37 700 8.00 9.12 400 -2.34% -5.33%
Childrens Place 124.40 -0.28% -0.35 329877 124.60 123.10 126.10 100 112.95 129.85 200 -3.33% -14.17%
Chipotle Mexican Gri 465.89 -0.32% -1.48 620251 462.79 458.08 467.35 100 464.01 468.00 100 -4.59% 61.19%
Choice Hotels Intl 82.75 -0.54% -0.45 254571 83.10 82.10 83.10 4000 82.70 82.75 3400 1.97% 6.64%
Cinemark 38.88 0.86% 0.33 864298 38.46 38.44 39.16 500 38.89 42.00 100 0.44% 10.71%
Cineplex 33.95 -0.18% -0.06 246262 34.18 33.30 34.18 100 33.91 34.10 800 6.61% -8.89%
Cogeco Cable 64.65 -1.15% -0.75 73267 65.44 64.04 65.72 100 64.53 64.73 600 1.63% -24.38%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 35.63 -5.99% -2.27 67853384 35.95 34.75 36.27 300 35.98 36.05 100 -3.60% -11.04%
Copart 51.42 -2.21% -1.16 4644561 52.25 50.95 52.81 100 50.50 51.45 1100 -19.32% 19.06%
Corus Entertainment 4.14 -3.27% -0.14 1173330 4.30 4.11 4.34 1200 4.13 4.14 300 0.49% -64.62%
Costco Wholesale 233.34 -0.60% -1.42 1530454 234.19 232.90 234.85 300 233.05 233.60 100 0.58% 25.37%
Cracker Barrel Old C 147.51 0.72% 1.06 419087 145.76 144.43 147.58 400 142.00 148.19 1700 -2.15% -7.16%
Darden Restaurants 113.28 0.35% 0.39 1811589 111.27 110.72 113.74 100 113.20 113.70 600 -5.17% 17.57%
Delta Air Lines 57.41 -3.69% -2.20 6639974 59.16 57.13 59.16 200 57.30 57.56 100 -0.95% 2.52%
Dicks Sporting Goods 36.68 -3.19% -1.21 2909474 37.97 36.65 37.98 1000 36.68 36.99 400 -0.92% 27.63%
Dillards 76.85 -1.49% -1.16 296115 78.19 76.69 79.20 100 75.00 100.00 500 0.50% 27.98%
Discovery Comm 'A' 31.91 0.35% 0.11 3200921 31.94 31.79 32.38 300 31.88 32.30 400 -1.18% 42.09%
Discovery Communicat 29.12 0.17% 0.05 3338805 29.07 29.02 29.61 400 29.15 32.75 100 -0.61% 37.55%
Dish Network Co. 35.42 -2.99% -1.09 3557109 36.54 35.02 36.62 200 34.25 37.59 100 -3.12% -25.82%
Dolby Laboratories 69.50 -0.04% -0.03 298081 69.43 69.04 69.86 100 68.13 72.28 200 0.29% 12.10%
Dollar General 107.29 -0.90% -0.97 2271469 108.21 106.95 109.16 200 104.50 110.00 500 0.04% 15.35%
Dollar Tree 85.63 0.66% 0.56 2756734 84.60 84.23 85.93 400 85.63 85.65 300 0.15% -20.20%
Dollarama 41.82 -3.22% -1.39 1298555 43.09 41.78 43.25 200 41.82 41.93 1000 -1.78% -20.11%
Domino s Pizza 288.99 0.97% 2.77 587526 284.43 282.42 290.00 300 288.50 289.50 300 5.24% 52.94%
Dun & Bradstreet Del 142.14 -0.67% -0.96 1504037 142.89 141.85 142.93 5000 140.00 143.92 400 -1.83% 20.04%
Empire Co. 23.26 2.51% 0.57 730033 22.77 22.77 23.42 200 23.20 23.28 100 1.17% -5.02%
Expedia 132.21 -1.14% -1.52 1935200 132.94 130.92 133.29 300 132.22 132.59 300 2.50% 10.39%
Express 10.92 0.09% 0.01 1179935 10.85 10.70 10.96 500 10.60 11.20 100 4.70% 7.59%
FactSet Research Sys 231.65 0.14% 0.32 478236 232.50 229.85 232.84 100 228.11 231.65 1400 -1.60% 20.01%
Foot Locker 47.48 -1.68% -0.81 2935577 48.52 47.45 48.52 100 45.75 49.50 1500 1.58% 1.28%
GNC 4.30 8.59% 0.34 3719970 3.94 3.91 4.30 200 4.28 4.34 700 11.69% 16.53%
GRAHAM HOLDINGS 578.00 -0.75% -4.35 18605 582.15 576.70 584.70 300 577.25 579.00 200 1.74% 3.52%
GREAT CANADIAN GAMIN 45.20 2.05% 0.91 227006 46.10 44.23 46.10 1100 44.60 45.25 700 3.39% 33.77%
Gamestop 'A' 15.52 -6.05% -1.00 3577664 16.35 15.49 16.42 400 15.40 16.54 100 -6.56% -13.54%
Gap 27.70 -0.36% -0.10 5806828 27.72 27.40 28.17 200 27.00 28.25 300 2.40% -18.67%
Genesco 45.90 -2.44% -1.15 300037 46.90 45.40 47.05 300 22.05 45.85 12700 -4.08% 41.23%
Group 1 Automotive 69.15 -2.47% -1.75 301729 70.51 68.46 70.60 300 68.11 80.88 100 -5.68% -0.10%
Guess ? 22.33 -1.33% -0.30 569721 22.71 22.28 22.98 200 21.83 24.67 100 0.95% 32.29%
H & R Block 25.41 -2.72% -0.71 4578243 26.02 25.27 26.15 500 24.80 26.07 900 2.17% -3.09%
HERC HOLDINGS INC. D 50.77 -1.55% -0.80 100898 51.48 50.09 51.50 500 45.00 60.90 14000 -0.44% -17.63%
Hillenbrand 51.95 -0.38% -0.20 327276 52.05 51.30 52.10 200 48.75 52.10 100 -0.76% 16.22%
Home Depot 207.99 -2.07% -4.40 4623688 211.51 207.96 211.84 100 208.06 208.23 200 -0.20% 9.74%
Hyatt Hotels Co. 76.92 -1.30% -1.01 455790 77.59 76.73 77.60 200 65.30 88.00 100 0.38% 4.60%
International Speedw 44.15 -2.00% -0.90 189075 44.85 44.05 44.90 100 42.85 44.70 100 1.24% 13.05%
Interpublic Group of 23.01 -0.73% -0.17 4349131 23.20 22.92 23.27 800 20.79 23.70 200 2.09% 14.14%
JETBLUE AIRWAYS 19.49 -2.01% -0.40 3613967 19.93 19.25 19.93 100 19.25 19.75 1000 -0.76% -12.76%
Jack in the Box 84.94 0.96% 0.81 579657 83.58 83.49 84.99 100 84.94 85.94 100 -0.47% -14.25%
Kohl's Corp 74.65 -1.62% -1.23 2783925 76.18 74.61 76.80 100 74.65 74.99 500 -6.14% 39.92%
Kroger 29.61 -1.14% -0.34 10477495 29.79 29.45 30.34 100 29.61 29.99 600 2.67% 7.87%
L Brands 29.88 -1.61% -0.49 5853635 30.25 29.59 30.46 100 29.50 30.08 200 5.06% -50.38%
LAMAR ADVERTISING A 76.71 -0.26% -0.20 359581 76.84 75.55 76.84 100 64.09 79.59 200 -2.64% 3.33%
LEON'S FURNITURE 17.70 -1.12% -0.20 2044 17.76 17.61 17.76 4400 17.65 17.90 300 0.57% -4.07%
Las Vegas Sands Co. 60.46 -0.80% -0.49 3784199 60.45 59.84 60.61 400 60.21 60.50 100 -1.26% -12.99%
Liberty Global 27.69 -1.98% -0.56 3680231 28.00 27.59 28.16 200 24.12 29.30 500 2.71% -18.17%
Liberty Global 28.36 -3.04% -0.89 1952720 29.03 28.32 29.11 1000 26.00 31.00 300 1.58% -20.87%
Live Nation Entertai 53.52 0.21% 0.11 1437649 53.38 52.55 53.77 100 46.95 53.53 2300 0.09% 25.72%
Loblaw Companies 67.76 -0.57% -0.39 499515 68.22 67.57 68.42 300 67.50 67.84 500 1.51% -0.67%
Lowes Companies 115.01 -1.57% -1.83 5647672 116.43 114.83 116.58 100 115.00 115.39 400 1.12% 23.75%
MADISON SQU.GARD.(NE 303.35 -0.27% -0.81 100709 302.70 301.07 304.19 100 292.17 312.74 100 -0.35% 43.87%
MGM Resorts Internat 27.91 -2.04% -0.58 5398451 28.10 27.90 28.28 1300 27.97 28.09 500 2.93% -14.68%
Macy's Inc 34.75 -2.63% -0.94 6153168 35.69 34.74 36.03 100 34.75 34.90 500 -1.17% 37.95%
Marriott Vacat.World 116.16 -1.56% -1.84 397695 117.75 114.63 117.81 100 112.00 131.82 100 2.06% -14.09%
Matthews Internation 49.80 -3.39% -1.75 121275 51.40 49.75 51.75 100 49.70 50.15 100 -5.23% -5.68%
McDonald's 163.31 -1.20% -1.99 4375289 163.90 161.12 164.08 300 163.31 163.57 400 3.27% -5.12%
McKesson 132.64 -1.71% -2.31 1039772 134.93 131.78 134.93 100 130.00 138.88 100 0.65% -14.95%
Meredith Co. 52.45 -2.05% -1.10 321928 53.28 52.45 53.75 200 48.00 55.20 300 -0.47% -20.59%
Metro 40.97 0.66% 0.27 466014 40.70 40.58 41.39 100 40.96 41.18 500 1.39% 1.79%
Morningstar 131.15 -0.05% -0.06 92772 130.39 130.39 133.06 100 130.96 2036.59 100 -0.39% 35.25%
NORTH WEST CO. (VV,+ 29.43 0.72% 0.21 73729 29.16 29.14 29.43 100 29.35 29.49 300 -0.03% -2.83%
Netflix 369.61 2.33% 8.42 9322522 359.00 354.33 373.64 2200 369.75 370.00 100 -0.92% 88.16%
New York Times 'A' 23.00 -2.13% -0.50 1544326 23.55 22.80 23.55 600 22.25 25.00 400 3.14% 24.32%
News Co. 13.25 0.38% 0.05 493285 13.05 13.05 13.30 100 13.20 14.00 200 3.92% -20.18%
Nielsen Holdings 27.15 -0.33% -0.09 2699825 27.15 26.67 27.26 200 23.10 27.64 100 -0.26% -25.41%
Nordstrom 59.99 -0.58% -0.35 1702150 60.33 59.66 60.86 500 58.98 62.20 200 -7.88% 27.35%
O'Reilly Auto 343.05 -0.42% -1.46 410558 341.59 338.55 346.15 100 335.00 348.48 100 1.90% 42.62%
Office Depot 3.28 -0.91% -0.03 2994152 3.29 3.26 3.34 10000 3.03 3.40 5000 0.91% -6.50%
Omnicom Group 70.17 -1.03% -0.73 2126962 70.80 69.82 71.02 200 67.76 70.20 200 2.78% -2.65%
Papa Johns Intl 46.32 0.19% 0.09 1181802 46.10 44.91 46.37 300 46.22 46.45 1200 -0.13% -17.45%
Parkland Fuel 43.27 0.56% 0.24 529078 43.05 43.03 43.91 100 43.06 43.43 1000 2.17% 61.15%
Penn National Gaming 31.80 -1.91% -0.62 759592 32.40 31.44 32.40 100 31.10 32.09 1600 -2.42% 1.50%
Penney , J.C. 1.96 -2.97% -0.06 11550734 2.00 1.90 2.00 400 1.91 2.00 2200 3.16% -37.97%
Pier 1 Imports 1.47 1.38% 0.02 2126153 1.46 1.42 1.48 400 1.41 1.46 7600 -14.04% -64.49%
Qurate Retail 22.51 -0.53% -0.12 2895079 22.46 22.18 22.64 2500 20.00 26.24 200 2.69% -7.82%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 20.59 -1.58% -0.33 128339 20.87 20.52 20.87 100 20.12 21.07 100 -1.53% 34.05%
Reitmans (Canada) 4.15 0.97% 0.04 9500 4.11 4.06 4.15 1500 4.05 4.15 1900 -1.44% -3.52%
Rent -A- Center 14.39 0.00% 0.00 642593 14.40 14.37 14.41 200 14.35 14.69 300 -1.17% 29.64%
Rite Aid Co. 1.24 -0.80% -0.01 21493978 1.27 1.23 1.27 700 1.24 1.25 5000 -6.77% -37.06%
Rollins 61.73 -1.25% -0.78 1030046 62.50 61.65 62.51 100 56.17 66.25 100 -2.42% 32.67%
Ross Stores 97.29 -0.21% -0.20 3693919 97.35 97.16 98.75 200 96.13 97.48 300 0.72% 21.48%
Royal Caribbean Crui 130.02 -1.10% -1.45 1462643 131.28 129.39 131.29 100 124.30 131.47 200 1.69% 10.22%
Ryman Hospitality Pr 86.33 -1.69% -1.48 260448 87.61 85.77 87.61 100 83.62 86.35 3000 -0.05% 27.22%
S&P Global Inc 210.30 -0.55% -1.16 699357 210.33 209.08 211.26 100 204.08 215.70 100 -0.50% 24.14%
SEARS 1.24 -2.36% -0.03 3470974 1.30 1.13 1.32 8100 1.23 1.24 100 1.60% -64.53%
Sally Beauty 18.25 -0.60% -0.11 1253249 18.36 18.19 18.55 600 16.18 19.50 200 2.80% -2.13%
Scholastic Co. 43.09 -0.94% -0.41 97369 43.34 42.71 43.34 100 41.82 44.26 100 1.47% 8.45%
Scientific Games Co. 26.25 0.00% 0.00 1222171 25.95 25.20 26.55 500 25.20 26.65 1000 5.42% -48.83%
Service Co. Internat 43.71 -0.52% -0.23 1551637 43.95 43.47 43.99 100 42.00 49.40 100 2.82% 17.12%
Shaw Communications 25.05 -1.76% -0.45 609204 25.49 25.02 25.50 4900 25.03 25.20 1000 -2.00% -12.69%
Shutterfly 69.05 0.57% 0.39 424419 68.35 67.65 69.19 200 67.26 72.62 200 -4.97% 38.79%
Signet Jewelers 64.55 -3.12% -2.08 1484590 66.72 63.40 66.72 1000 58.38 67.39 1600 1.49% 17.82%
Six Flags Entertainm 69.04 0.47% 0.32 1123719 68.77 68.17 69.33 100 67.75 70.90 100 1.07% 3.71%
Skywest 57.75 -1.87% -1.10 332190 58.85 56.75 58.85 100 57.65 59.85 200 -3.76% 10.83%
Sothebys 48.11 -1.80% -0.88 345965 48.97 47.86 48.99 100 45.00 52.00 1000 0.72% -5.06%
Southwest Airlines 62.06 -2.68% -1.71 4522144 63.34 61.65 63.39 100 62.06 62.24 500 -1.65% -5.18%
Starbucks 56.69 -1.32% -0.76 10616004 56.94 56.58 57.36 300 56.69 56.88 1000 4.93% 0.03%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 137.48 0.45% 0.61 81152 136.82 135.81 138.04 100 99.55 199.00 100 0.57% 53.47%
Superior Plus Corp 13.11 0.15% 0.02 688201 13.12 13.09 13.26 300 13.09 13.15 500 1.63% 10.45%
Supervalu 32.30 0.15% 0.05 405537 32.25 32.23 32.30 2000 32.15 32.45 200 0.22% 49.54%
Sysco 72.95 -0.03% -0.02 3670052 72.96 72.72 73.34 100 66.67 75.68 100 -0.78% 20.15%
TARGET CORP 87.24 -0.08% -0.07 3475680 87.21 87.04 88.53 800 87.24 89.97 200 -0.05% 33.70%
TJX COMPANIES 109.72 0.01% 0.01 2716391 109.72 109.05 110.44 400 109.40 109.99 400 1.63% 43.50%
TORSTAR CORP. CL.B 1.17 -1.68% -0.02 36600 1.19 1.17 1.20 18100 1.17 1.20 22000 -1.68% -31.58%
Tailored Brands 25.23 -0.24% -0.06 1079784 25.34 24.87 25.50 300 23.50 26.10 100 -2.20% 15.85%
Tegna Inc 11.85 0.00% 0.00 1196005 11.80 11.59 11.91 500 11.00 13.28 900 -0.25% -15.84%
Thomson Reuters Co. 58.90 0.41% 0.24 674825 58.53 58.50 58.95 600 58.42 58.97 200 -0.67% 7.50%
Tiffany & Co 125.59 -0.81% -1.03 1127952 127.00 124.12 127.57 1000 123.09 130.00 300 -1.61% 21.81%
Tractor Supply 90.55 0.63% 0.57 1156766 89.95 89.60 90.73 100 85.75 91.00 200 2.94% 20.37%
UNITED CONTINENTAL 87.84 -2.33% -2.10 3534890 89.83 87.03 89.83 300 87.75 88.30 200 -2.57% 30.33%
Ulta Beauty 280.99 0.08% 0.22 850443 280.55 277.30 282.95 100 278.05 285.55 200 -0.16% 25.63%
United Natural Foods 31.84 2.81% 0.87 1655087 31.28 30.72 32.33 100 31.20 31.85 100 -6.85% -35.38%
Urban Outfitters 40.37 -0.86% -0.35 2591629 40.50 39.98 41.18 100 38.53 41.20 300 -1.80% 15.15%
VIACOM 'B' 32.59 0.68% 0.22 3324494 32.09 32.00 32.64 200 32.00 32.87 100 8.42% 5.78%
Vail Resorts 284.50 0.80% 2.26 431802 281.94 280.93 285.73 100 275.25 295.30 100 -1.85% 33.90%
WESTJET AIRLINES VTG 20.27 -0.34% -0.07 204931 20.08 20.08 20.34 1800 20.23 20.30 5500 1.30% -23.10%
WILEY(JOHN)+SONS A D 58.50 -1.02% -0.60 576547 58.60 58.20 59.05 100 52.00 58.45 1100 5.07% -10.11%
WYNDHAM DESTINATIONS 42.50 -3.30% -1.45 1591391 43.72 42.33 43.72 100 35.59 44.75 500 0.83% -63.32%
Wal-Mart Stores 94.92 -1.02% -0.98 5336981 95.42 94.86 96.00 300 94.92 94.98 100 0.11% -3.88%
Walgreens Boots Alli 72.20 -1.10% -0.80 3556786 72.56 71.75 72.67 400 71.90 72.48 400 3.87% 0.52%
Walt Disney 112.77 2.15% 2.37 9232253 112.27 111.70 113.14 200 113.15 113.40 300 3.12% 4.89%
Weight Watchers Intl 72.89 4.49% 3.13 1749078 69.96 68.58 72.92 600 72.60 73.00 400 3.82% 64.61%
Wendys 17.32 0.87% 0.15 2005403 17.15 17.00 17.40 30000 17.00 17.60 500 -2.28% 4.57%
Weston, George 98.68 0.26% 0.26 249515 98.37 98.24 98.84 300 98.60 98.90 100 1.29% -9.84%
Williams-Sonoma 65.51 -0.77% -0.51 1200638 66.02 64.36 66.30 100 60.00 68.18 100 -2.75% 27.70%
Wynn Resorts 132.98 -2.74% -3.75 2486981 135.04 132.41 136.00 500 132.95 133.37 600 0.40% -21.12%
Yum! Brands 89.30 -0.26% -0.23 1410234 89.10 88.73 89.64 400 89.00 89.60 400 1.58% 9.70%
eBay 33.72 -0.94% -0.32 8746536 33.83 33.63 33.95 100 33.67 33.80 100 -0.18% -9.80%