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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%