22.01.2020 15:41:16
DJ US CONS.SERV. PR
1169.10
USD
-1.9800
-0.17%
21.01.2020 23:39
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.01.2020 1171.08 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 21.01.2020 / 23:39
Währung USD Aktualisierungsstand 22.01.2020 / 15:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.87% 1173.4 1144.3
1 Woche 0.63% 1173.4 1157.5
1 Monat 2.23% 1173.4 1140.1
3 Monate 5.34% 1173.4 1091.2
6 Monate 3.89% 1173.4 1051.6
1 Jahr 18.87% 1173.4 958.2
3 Jahre 49.01% 1173.4 779.5
0.33
SMI
27.26
26.51
1.87
2.52
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":0.33,"chartHeight":14.446169084193,"year":2018,"ID_NOTATION":"1197289"},"2019":{"performance":27.26,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1197289"},"2020":{"performance":1.87,"chartHeight":20.064535806347,"year":2020,"ID_NOTATION":"1197289"}}
{"2018":{"performance":-10.68,"chartHeight":35.704469353676,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.52,"chartHeight":22.742233359691,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":38.386968142504,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":1.17,"chartHeight":15.855420528212,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":30.483847844296,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":42.881881817943,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.3,"chartHeight":21.922286012177,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":38.017956041293,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":42.348810953892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":1.58,"chartHeight":18.551973124587,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":40.454477509975,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":43.33850725258,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.32,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.01.2020 15:41:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 60.37 -1.65% -1.01 610725 61.31 59.15 61.37 100 60.05 60.97 100 2.29% 5.71%
Abercrombie & Fitch 17.21 -3.26% -0.58 1766278 17.76 17.13 17.82 100 17.15 17.51 300 -6.06% -0.46%
Adtalem Global Educa 35.97 -1.48% -0.54 344844 36.32 35.69 36.32 200 35.68 36.30 200 -0.64% 2.86%
Advance Auto Parts 149.00 -1.36% -2.05 797260 150.62 147.86 150.62 100 147.49 150.54 100 0.07% -6.97%
ALASKA AIR GROUP 64.99 -2.45% -1.63 1636371 66.04 64.18 66.42 100 64.49 65.80 500 -1.80% -4.07%
Alimentation Couche- 44.64 -0.07% -0.03 1249003 44.60 44.31 44.75 5500 44.77 44.77 6100 1.94% 8.32%
Amazon Com 1892.00 1.46% 27.28 3707785 1865.00 1860.00 1894.27 1300 1895.00 1896.00 1400 1.21% 2.39%
AMC Networks 42.35 0.24% 0.10 479891 42.17 41.84 42.63 100 41.03 44.24 100 2.42% 7.22%
Amer. Eagle Outfitte 14.39 -2.11% -0.31 4380367 14.68 14.25 14.68 100 14.46 14.49 5000 -2.31% -2.11%
AmerisourceBergen Co 91.25 0.21% 0.19 1205591 90.82 90.20 91.37 100 90.67 92.33 100 2.72% 7.33%
Ascena Retail Group 6.51 0.15% 0.01 183561 6.47 6.25 6.54 100 6.18 6.76 100 -1.21% -15.07%
Autonation 45.12 -1.05% -0.48 1403563 45.55 45.07 45.80 100 43.78 45.48 100 -2.21% -7.22%
Autozone 1155.00 0.04% 0.42 300213 1152.10 1149.36 1165.01 100 1156.00 1168.27 100 1.62% -3.05%
Avis Budget Group 34.64 -1.00% -0.35 769064 34.78 34.24 35.12 100 33.66 36.23 100 -5.04% 7.44%
Bed Bath & Beyond 15.98 3.83% 0.59 7950923 15.59 15.51 16.15 700 16.10 16.15 200 3.87% -7.63%
Best Buy 90.24 0.33% 0.30 3611203 89.45 89.41 91.70 100 90.00 90.77 200 -0.25% 2.78%
BIG LOTS 27.49 -2.86% -0.81 1201971 27.66 27.04 27.91 200 27.39 27.74 1600 -7.94% -4.28%
Booking Holdings 1990.57 -3.12% -64.12 711750 2006.00 1963.87 2014.51 3000 1991.00 2015.00 100 -3.91% -3.08%
Brinker Internationa 44.06 -0.34% -0.15 634676 44.09 43.36 44.26 100 43.55 44.57 100 3.62% 4.90%
Buckle 25.19 -0.75% -0.19 662925 25.45 25.08 25.57 300 24.75 25.43 200 -1.79% -6.84%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% 0.00%
Canadian Tire 144.19 -0.50% -0.73 374694 145.05 143.68 145.60 2300 143.00 143.00 1500 0.88% 3.18%
Cardinal Health 54.01 0.15% 0.08 1874033 53.89 53.50 54.40 100 53.77 54.85 100 2.97% 6.78%
Carmax 95.90 0.23% 0.22 1549019 95.38 94.77 96.13 100 95.58 96.67 100 4.31% 9.39%
Carnival 50.69 -2.33% -1.21 12100696 51.38 50.30 51.38 200 50.75 50.85 200 0.96% -0.28%
Caseys General Store 169.03 0.12% 0.21 284758 169.31 167.86 169.82 100 163.00 171.65 100 0.54% 6.31%
Cato Co. 16.08 -0.86% -0.14 135282 16.24 16.05 16.26 400 15.90 16.23 400 0.37% -7.59%
Charter Communicatio 503.59 0.17% 0.86 1040969 501.28 498.94 506.73 100 503.59 511.84 100 -1.18% 3.82%
Cheesecake Factory 39.43 1.52% 0.59 856996 38.73 38.40 39.46 200 38.00 39.98 200 -0.33% 1.47%
Chemed Co. 477.02 0.67% 3.19 67576 473.26 471.69 479.44 100 473.51 481.23 100 2.62% 8.60%
Chicos Fas 4.21 0.96% 0.04 2317981 4.13 3.99 4.21 1400 4.15 4.21 900 0.48% 10.50%
Childrens Place 62.74 -3.10% -2.01 648681 64.34 62.31 64.67 100 62.02 63.70 200 -5.98% 0.35%
Chipotle Mexican Gri 870.73 -0.84% -7.42 299147 878.70 869.11 887.60 200 870.80 877.00 100 1.34% 4.02%
Choice Hotels Intl 98.61 -1.65% -1.65 1057046 99.58 98.22 99.86 100 98.25 99.98 100 -1.29% -4.66%
CHORUS AVIAT.(VOT.+V 8.17 -2.62% -0.22 462461 8.38 8.13 8.38 25100 8.32 8.32 26300 -0.97% 0.99%
Cinemark 32.01 -1.30% -0.42 3289030 32.36 31.45 32.36 200 31.92 32.37 200 1.20% -5.44%
Cineplex 33.89 -0.06% -0.02 1522259 33.90 33.86 33.91 2300 33.88 33.88 1200 -0.09% 0.12%
Cogeco Cable 103.60 -0.78% -0.81 297772 104.71 103.55 105.07 200 104.19 104.19 1100 -8.25% -8.48%
Comcast Corp 47.30 -0.42% -0.20 19141599 47.48 46.79 47.48 200 47.06 47.60 100 2.76% 5.18%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% 0.00%
Copart 98.60 1.52% 1.48 1467757 96.89 96.81 99.04 100 98.60 99.93 100 2.35% 8.42%
Corus Entertainment 5.61 -0.18% -0.01 815167 5.62 5.54 5.69 2300 5.65 5.65 3300 4.28% 5.45%
Costco Wholesale 313.26 2.82% 8.58 3585918 306.20 305.76 313.34 400 313.42 313.53 100 4.51% 6.58%
Cracker Barrel Old C 157.92 -0.93% -1.49 287989 159.89 156.01 159.98 200 155.50 165.82 100 -2.69% 2.72%
CVS Health 74.59 -1.88% -1.43 8662842 76.00 74.35 76.01 300 74.00 74.15 100 1.03% 0.40%
Darden Restaurants 114.55 0.91% 1.03 1502803 113.11 113.01 114.69 200 114.00 115.70 100 2.09% 5.08%
Delta Air Lines 60.34 -2.72% -1.69 16591969 61.25 58.43 61.61 1000 60.34 60.70 500 -1.81% 3.18%
Dicks Sporting Goods 47.82 -0.87% -0.42 1266753 48.22 47.47 48.48 200 47.26 48.34 100 -3.20% -3.37%
Dillards 71.71 0.20% 0.14 188303 71.25 70.59 72.05 100 71.30 72.41 100 2.55% -2.41%
Discovery Comm 'A' 31.97 -1.42% -0.46 3268164 32.32 31.85 32.39 1000 31.62 33.45 100 0.22% -2.35%
Discovery Communicat 30.09 -1.28% -0.39 1603966 30.49 29.98 30.49 600 29.51 31.00 100 0.42% -1.31%
Dish Network Co. 36.75 -0.11% -0.04 3111391 36.75 36.33 36.94 100 35.16 37.00 200 0.44% 3.61%
Dolby Laboratories 68.87 -0.55% -0.38 291041 68.79 68.38 69.16 100 68.67 69.93 100 -0.55% 0.10%
Dollar General 157.54 -0.28% -0.45 1381612 157.35 157.23 158.70 100 157.60 159.05 100 -0.28% 1.00%
Dollar Tree 89.50 -2.24% -2.05 9623985 91.24 89.45 91.55 300 89.90 90.10 100 -1.18% -4.84%
Dollarama 46.21 0.98% 0.45 773688 45.63 45.51 46.21 2100 46.19 46.19 2100 3.03% 3.54%
Domino s Pizza 285.11 -0.47% -1.36 625270 286.46 282.34 286.66 100 283.48 289.73 100 -0.00% -2.95%
eBay 35.72 -0.28% -0.10 6925480 35.60 35.47 35.86 400 35.72 36.00 200 1.05% -1.08%
Empire Co. 31.22 0.45% 0.14 419896 31.06 30.99 31.27 3500 31.20 31.20 1000 3.34% 2.50%
Expedia 110.17 -1.48% -1.65 3218394 110.72 108.81 110.97 200 110.00 111.00 100 -0.22% 1.88%
Express 4.15 -9.39% -0.43 3512791 4.56 4.14 4.57 100 4.56 4.64 300 -13.00% -14.78%
FactSet Research Sys 276.80 0.39% 1.08 342816 274.20 274.20 280.49 100 275.11 279.01 100 3.21% 3.17%
Foot Locker 39.61 0.03% 0.01 2594812 39.50 39.07 39.75 300 39.51 39.94 100 1.30% 1.59%
Fox Corp Class A 39.10 -0.61% -0.24 4104818 39.00 38.84 39.38 500 37.91 39.98 100 4.94% 5.48%
Gamestop 'A' 4.59 -3.37% -0.16 3532137 4.75 4.55 4.75 1000 4.58 4.68 1300 -2.55% -24.51%
Gap 18.15 -2.05% -0.38 6271471 18.53 18.02 18.53 200 18.19 18.35 200 0.06% 2.66%
Genesco 43.61 1.09% 0.47 400292 44.04 42.98 44.25 100 43.43 44.00 100 -1.96% -8.99%
GNC 2.24 -3.45% -0.08 1719713 2.20 2.15 2.27 100 2.19 2.32 2000 -4.27% -17.04%
GRAHAM HOLDINGS 616.05 -1.14% -7.09 18538 622.98 614.89 622.98 100 601.91 623.09 100 -0.48% -3.59%
GREAT CANADIAN GAMIN 42.90 -0.14% -0.06 75478 42.95 42.63 43.76 200 42.86 42.86 200 2.36% -0.33%
Group 1 Automotive 102.88 0.26% 0.27 374483 102.07 101.95 103.36 100 100.70 103.84 100 2.52% 2.88%
Guess ? 23.19 -1.32% -0.31 960717 23.23 22.94 23.38 300 23.07 23.39 300 2.98% 3.62%
H & R Block 24.34 -0.53% -0.13 5126497 24.45 24.29 24.59 200 24.19 24.59 200 1.67% 3.66%
HERC HOLDINGS INC. D 44.37 -3.46% -1.59 240639 45.67 44.22 45.92 100 44.39 45.25 100 -1.29% -9.34%
Hillenbrand 32.20 -1.41% -0.46 471874 32.43 31.88 32.55 200 31.87 32.59 200 -0.43% -3.33%
Home Depot 232.95 0.45% 1.04 4873853 231.53 231.06 233.66 100 233.23 234.00 200 4.55% 6.67%
Hyatt Hotels Co. 85.77 -2.74% -2.42 801719 87.18 85.34 87.39 200 85.50 86.80 100 -1.14% -4.39%
Interpublic Group of 24.05 -0.41% -0.10 2966519 24.04 23.81 24.10 200 23.74 24.31 200 1.78% 4.11%
Jack in the Box 81.69 0.98% 0.79 395674 80.69 79.97 81.77 100 78.91 85.37 100 2.27% 4.69%
JETBLUE AIRWAYS 19.05 -0.83% -0.16 10829438 19.15 18.61 19.45 600 19.07 19.36 600 2.86% 1.76%
Kohl's Corp 46.13 -1.85% -0.87 2852115 46.86 45.85 46.86 100 46.16 46.50 100 -0.86% -9.46%
Kroger 28.41 0.92% 0.26 7318176 28.20 28.06 28.56 200 28.23 28.59 100 -1.49% -2.00%
L Brands 20.29 0.64% 0.13 4777478 20.32 19.93 20.57 200 20.34 20.57 600 1.30% 11.98%
LAMAR ADVERTISING A 93.54 1.59% 1.46 508355 91.94 91.51 93.98 100 89.49 97.80 100 3.76% 4.79%
Las Vegas Sands Co. 70.06 -5.40% -4.00 10307126 69.52 68.85 71.34 900 70.60 70.92 500 -4.50% 1.48%
LEON'S FURNITURE 17.10 0.00% 0.00 3614 17.13 17.00 17.13 4300 16.80 16.80 100 3.01% 2.58%
Liberty Global 20.34 -3.83% -0.81 2270099 21.18 20.22 21.18 600 20.28 20.89 400 -3.24% -10.55%
Liberty Global 19.55 -3.98% -0.81 3149704 20.30 19.45 20.33 700 19.58 20.01 800 -3.39% -10.32%
Live Nation Entertai 74.91 -0.83% -0.63 1368095 75.20 74.06 75.38 100 74.85 75.95 100 3.27% 4.81%
LiveRamp Holdings 45.19 -1.25% -0.57 570157 45.32 45.15 45.62 100 45.15 46.05 100 4.41% -5.99%
Loblaw Companies 68.79 0.35% 0.24 407569 68.60 68.29 68.99 3700 67.97 67.97 3700 2.72% 2.67%
Lowes Companies 120.93 -1.17% -1.43 3478130 121.17 120.16 121.75 100 120.93 121.71 100 0.72% 0.98%
Macy's Inc 16.99 -3.30% -0.58 12769706 17.58 16.95 17.59 2400 17.08 17.15 200 -4.87% -0.06%
MADISON SQU.GARD.(NE 302.18 -0.94% -2.87 57732 305.50 301.83 305.50 100 300.21 306.07 100 0.82% 2.72%
Marriott Vacat.World 123.70 -4.29% -5.55 322847 128.17 123.40 129.01 100 122.25 125.07 100 -3.86% -3.93%
Matthews Internation 39.81 -0.52% -0.21 141483 39.93 39.50 40.18 100 38.40 41.78 100 6.33% 4.30%
McDonald's 211.16 -0.39% -0.82 4100505 211.37 210.22 212.26 100 212.35 212.64 200 1.85% 6.86%
McKesson 155.27 -0.68% -1.06 1267015 155.80 154.24 156.11 100 154.52 156.79 100 3.05% 12.25%
Meredith Co. 30.57 -2.58% -0.81 1325397 31.37 30.05 31.44 100 30.55 31.15 200 -3.47% -5.85%
Metro 54.61 0.09% 0.05 531267 54.52 54.41 54.86 1700 54.74 54.74 1700 1.68% 1.90%
MGM Resorts Internat 32.39 -6.22% -2.15 10123912 33.85 32.37 33.89 1400 32.60 32.69 200 -2.70% -2.65%
Morningstar 158.85 0.11% 0.17 120868 157.83 157.83 159.49 100 152.52 165.99 100 1.09% 4.98%
Netflix 338.11 -0.46% -1.56 14350322 340.00 332.59 341.00 200 333.51 333.75 300 -0.17% 4.49%
New York Times 'A' 33.67 -0.56% -0.19 1042116 33.77 33.46 33.90 200 33.34 33.92 100 2.19% 4.66%
News Co. 14.84 -2.56% -0.39 612164 15.06 14.73 15.08 100 13.88 15.62 100 -1.36% 2.27%
Nielsen Holdings 21.22 -1.35% -0.29 3460038 21.48 21.07 21.48 300 20.98 21.46 300 3.92% 4.53%
Nordstrom 39.69 -1.61% -0.65 2781666 40.29 39.27 40.36 200 39.44 40.60 5100 -4.36% -3.03%
NORTH WEST CO. (VV,+ 28.28 0.28% 0.08 113111 28.20 27.95 28.30 400 28.30 28.30 400 0.78% 3.48%
O'Reilly Auto 440.60 -0.02% -0.08 622433 439.92 439.81 446.83 1100 437.00 460.49 100 0.48% 0.53%
Office Depot 2.51 -3.09% -0.08 5110641 2.55 2.50 2.60 5000 2.50 2.53 2700 3.72% -8.39%
Omnicom Group 80.27 -0.27% -0.22 2218956 80.41 80.14 81.00 100 79.79 81.01 100 0.80% -0.93%
Papa Johns Intl 64.50 -0.86% -0.56 585501 64.82 63.79 65.26 200 63.83 65.25 2000 2.49% 2.14%
Parkland Fuel 48.23 -0.45% -0.22 312139 48.27 47.95 48.35 1400 48.00 48.00 5300 0.17% 1.09%
Penn National Gaming 25.18 -3.15% -0.82 1797265 25.86 25.12 26.05 300 25.00 26.43 100 -6.67% -1.49%
Penney , J.C. 0.81 -5.18% -0.04 6454822 0.84 0.79 0.84 700 0.81 0.81 500 0.65% -28.12%
Perdoceo Education 18.98 0.80% 0.15 305867 18.75 18.60 19.02 100 18.32 19.50 100 2.37% 3.21%
Pier 1 Imports 3.62 4.02% 0.14 246056 3.58 3.30 3.73 700 3.55 3.75 1000 -7.42% -43.44%
Qurate Retail 9.19 3.96% 0.35 6265160 8.83 8.73 9.22 200 9.02 9.52 100 4.55% 9.02%
Regis Co. (Minn.) 17.96 -0.33% -0.06 246018 17.91 17.40 18.05 100 17.97 18.17 300 8.85% 0.50%
Reitmans (Canada) 1.11 -1.77% -0.02 21946 1.12 1.08 1.12 700 1.08 1.12 7800 -5.13% -4.31%
Rent -A- Center 30.17 -2.99% -0.93 579461 31.09 30.09 31.09 300 30.00 31.64 100 1.04% 4.61%
Rite Aid Co. 12.98 3.02% 0.38 4854903 12.49 12.35 13.45 2700 13.15 13.25 200 5.70% -16.10%
Rollins 35.89 0.08% 0.03 1704510 35.84 35.60 36.08 100 35.90 36.31 200 2.40% 8.23%
Ross Stores 117.80 0.10% 0.12 1853268 117.25 117.17 118.22 100 115.00 119.00 100 -0.98% 1.19%
Royal Caribbean Crui 129.68 -3.98% -5.37 3369914 133.20 128.22 133.35 100 130.04 131.02 100 -2.46% -2.87%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Ryman Hospitality Pr 86.31 -0.54% -0.47 199857 86.74 85.41 86.83 100 85.63 87.65 100 1.21% -0.40%
S&P Global Inc 296.20 -0.20% -0.59 1423494 294.76 294.01 297.59 100 297.00 298.90 100 2.08% 8.48%
Sally Beauty 15.43 0.98% 0.15 1961289 15.62 15.29 15.78 400 15.21 15.63 400 -5.28% -15.45%
Scholastic Co. 36.08 -1.85% -0.68 173710 36.54 35.92 36.67 100 34.87 37.58 100 -1.47% -6.16%
Scientific Games Co. 25.51 -6.04% -1.64 843790 26.91 25.48 26.95 100 25.55 26.80 100 -8.24% -4.74%
SEARS 0.25 8.70% 0.02 2035219 0.23 0.20 0.25 - - - - 28.21% 43.68%
Service Co. Internat 48.49 -0.02% -0.01 478669 48.25 48.07 48.57 100 48.16 48.91 100 1.83% 5.34%
Shaw Communications 26.18 -0.46% -0.12 1625370 26.40 26.09 26.69 4200 26.17 26.17 2900 1.16% -0.65%
Signet Jewelers 28.12 -4.74% -1.40 3712440 29.37 27.68 29.61 100 28.16 28.60 200 33.90% 29.35%
Six Flags Entertainm 37.55 -0.84% -0.32 1308889 37.84 37.35 38.07 200 37.36 37.85 200 5.27% -16.76%
Skywest 64.85 -2.04% -1.35 248421 65.62 63.99 65.81 100 64.00 66.54 500 1.26% 0.34%
Southwest Airlines 53.54 -2.67% -1.47 6753491 54.63 53.18 55.07 500 53.76 54.28 1000 -1.74% -0.82%
Starbucks 92.53 -1.16% -1.09 7094559 92.83 92.19 93.59 100 92.70 92.90 100 1.69% 5.24%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% 0.00%
Strategic Strayer Ed 163.08 0.14% 0.23 107625 162.64 162.60 164.30 100 158.49 170.51 100 1.37% 2.63%
Superior Plus Corp 12.81 -0.23% -0.03 375522 12.85 12.76 12.88 5200 12.65 12.65 5000 2.97% 1.99%
Sysco 83.23 0.49% 0.41 2821362 82.54 82.50 83.47 500 82.70 84.20 100 1.01% -2.70%
Tailored Brands 4.18 -6.49% -0.29 3165446 4.42 4.13 4.42 200 4.15 4.23 200 -1.18% 0.97%
TARGET CORP 114.04 -2.46% -2.88 8188045 116.66 113.82 116.66 2000 114.01 114.37 400 -8.96% -11.05%
Tegna Inc 17.87 -1.05% -0.19 2591556 18.12 17.56 18.23 300 17.82 18.13 300 5.12% 7.07%
Thomson Reuters Co. 103.12 -0.18% -0.19 462971 103.21 102.49 103.21 4200 102.89 102.89 4000 2.97% 11.01%
Tiffany & Co 134.29 0.03% 0.04 1829562 134.10 134.03 134.29 500 133.31 134.29 300 0.19% 0.48%
TJX COMPANIES 62.30 -0.61% -0.38 5090646 62.44 62.09 62.76 100 62.00 62.77 100 -0.67% 2.03%
TORSTAR CORP. CL.B 0.42 -2.33% -0.01 741 0.42 0.42 0.42 4000 0.42 0.43 8000 2.44% -2.33%
Tractor Supply 93.64 0.92% 0.85 2176405 93.56 93.39 94.99 100 93.50 95.50 100 3.84% 0.21%
Ulta Beauty 272.01 -0.32% -0.88 1093919 272.89 269.75 276.84 1000 268.00 274.55 100 -3.75% 7.45%
United Airlines Hold 85.79 -4.36% -3.91 9546684 87.88 84.57 88.00 100 86.70 86.72 200 -2.34% -2.61%
United Natural Foods 7.90 -5.50% -0.46 1841063 8.43 7.79 8.50 100 7.90 8.03 800 -9.51% -9.82%
Urban Outfitters 26.41 -1.93% -0.52 1137719 26.90 26.09 26.90 200 26.05 27.01 1000 -0.19% -4.90%
Vail Resorts 250.01 0.23% 0.57 344267 249.17 247.72 252.53 100 248.33 252.01 100 -0.45% 4.24%
VIACOM 'B' 24.22 - - - - - - 1600 24.40 24.69 1000 0.37% 0.00%
ViacomCBS 'B' 38.73 -1.92% -0.76 9534236 39.50 38.66 39.62 200 38.85 39.05 100 -3.97% -7.72%
Wal-Mart Stores 115.59 0.55% 0.63 7353678 114.59 114.52 115.69 100 115.12 115.29 400 -0.51% -2.73%
Walgreens Boots Alli 53.87 -0.99% -0.54 5940731 54.39 53.46 54.39 100 53.90 54.00 300 -1.37% -8.63%
Walt Disney Company 143.56 -0.53% -0.77 9250157 144.24 143.01 144.59 2000 144.10 144.25 100 -1.13% -0.74%
Wendys 21.66 -0.14% -0.03 1834814 21.62 21.51 21.75 500 21.69 21.99 100 1.12% -2.48%
Weston, George 106.37 0.31% 0.33 147765 106.04 105.85 106.44 3200 106.20 106.20 700 3.08% 3.25%
WILEY(JOHN)+SONS A D 48.61 -1.14% -0.56 150627 49.05 48.45 49.08 100 48.36 49.31 100 0.06% 0.19%
Williams-Sonoma 76.16 -0.56% -0.43 1090128 76.60 75.67 76.74 100 75.60 77.12 100 0.20% 3.70%
WW Intl. 37.57 -10.40% -4.36 3836357 41.32 37.50 41.66 900 38.14 38.41 100 -10.95% -1.67%
WYNDHAM DESTINATIONS 51.89 -1.76% -0.93 635251 52.35 51.64 52.68 100 51.40 52.39 100 0.19% 0.39%
Wynn Resorts 142.31 -6.14% -9.31 5409651 143.14 140.38 145.30 800 144.26 144.48 100 -5.15% 2.48%
Yum! Brands 105.60 0.19% 0.20 3494334 104.68 104.51 105.63 100 105.55 106.28 100 4.85% 4.83%