23.03.2019 13:59:40
DJ US CONS.SERV. PR
1021.14
USD
-18.5700
-1.79%
22.03.2019 22:55
 
Chart
Kursdaten
Kurs 1021.14 Eröffnung 1035.94
Diff. absolut -18.57 Tages-Hoch 1038.41
Diff. % -1.79 % Tages-Tief 1021.01
Volumen 470328596 Umsatz -
Schlusskurs vom 21.03.2019 1039.71 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.03.2019 / 22:55
Währung USD Aktualisierungsstand 23.03.2019 / 13:59
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.58% 1041.1 899.0
1 Woche 0.24% 1041.1 1018.2
1 Monat 0.26% 1041.1 985.4
3 Monate 17.56% 1041.1 850.4
6 Monate -4.18% 1080.2 850.4
1 Jahr 9.82% 1080.2 850.4
3 Jahre 40.36% 1080.2 692.6
18.12
13
0.33
SMI
11.58
10.56
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.12,"chartHeight":27.225399264748,"year":2017,"ID_NOTATION":"1197289"},"2018":{"performance":0.33,"chartHeight":9.7232963403828,"year":2018,"ID_NOTATION":"1197289"},"2019":{"performance":11.58,"chartHeight":24.520431379946,"year":2019,"ID_NOTATION":"1197289"}}
{"2017":{"performance":13,"chartHeight":25.219242165938,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":24.031640096319,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":10.56,"chartHeight":23.963374695461,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":21.366111236625,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":25.837152028547,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.14,"chartHeight":23.718181822491,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":29.020650071806,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":20.517791565208,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.32,"chartHeight":23.208736537283,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":27.151599723353,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":25.588780713471,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":8.06,"chartHeight":22.331225350892,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":25.242433840081,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":27.228732464113,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":7.63,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.03.2019 13:59:40
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 'A' 49.66 - - - - - - 100 49.69 49.00 100 - -
ALASKA AIR GROUP 54.25 -1.76% -0.97 1550477 55.08 54.24 55.38 100 54.11 55.50 200 -2.71% -10.85%
AMC Networks 56.32 -2.00% -1.15 637317 57.39 55.85 57.39 1200 56.32 56.35 200 -5.33% 2.62%
Aarons 50.18 -1.86% -0.95 473214 50.89 50.18 51.52 100 38.56 54.00 2000 -2.88% 19.33%
Abercrombie & Fitch 24.66 -2.91% -0.74 2346362 25.36 24.61 25.60 100 24.20 26.15 400 -6.56% 22.99%
Adtalem Global Educa 45.97 -4.03% -1.93 311033 47.54 45.95 47.69 8800 45.97 45.99 2200 -5.88% -2.85%
Advance Auto Parts 164.84 -2.50% -4.23 941630 168.33 164.72 168.58 200 135.42 170.84 100 6.46% 4.69%
Alimentation Couche- 72.71 1.55% 1.11 1396132 71.54 71.27 72.78 100 72.69 72.71 100 -1.58% 7.07%
Amazon Com 1764.77 -3.00% -54.49 6362983 1810.17 1763.11 1818.98 400 1764.10 1764.98 100 3.06% 17.50%
Amer. Eagle Outfitte 20.00 -1.62% -0.33 3417968 20.24 19.83 20.40 400 19.65 20.75 800 -3.75% 3.47%
AmerisourceBergen Co 78.77 -1.98% -1.59 978843 80.14 78.67 80.38 100 77.95 91.00 100 -1.76% 5.87%
Ascena Retail Group 1.07 1.90% 0.02 5708894 1.05 1.02 1.11 1800 1.07 1.09 100 -21.32% -57.37%
Autonation 33.57 -3.20% -1.11 995576 34.20 33.48 34.54 100 33.11 39.00 400 2.13% -5.97%
Autozone 981.27 -1.98% -19.82 299034 999.97 979.25 1015.78 100 905.75 981.22 600 1.98% 17.05%
Avis Budget Group 33.23 -6.32% -2.24 1411651 35.16 32.92 35.22 400 33.00 34.99 500 -4.57% 47.82%
BIG LOTS 35.05 -0.57% -0.20 932879 35.11 34.61 35.33 400 34.62 35.38 100 -0.45% 21.20%
Bed Bath & Beyond 13.70 -1.51% -0.21 3856322 13.85 13.61 13.90 300 13.52 14.50 1100 -4.06% 21.02%
Belmond 24.87 0.04% 0.01 745993 24.87 24.86 24.89 500 24.10 24.93 500 -0.12% -0.64%
Best Buy 70.11 -0.64% -0.45 4006453 72.13 70.10 73.34 100 70.00 70.20 300 0.69% 32.38%
Booking Holdings 1721.59 -2.97% -52.77 656313 1754.04 1711.09 1761.18 200 1710.96 1725.99 100 -1.75% -0.05%
Brinker Internationa 42.88 -0.69% -0.30 735547 43.05 42.61 43.45 100 42.00 49.55 100 -1.97% -2.50%
Buckle 17.61 -2.00% -0.36 513987 17.91 17.42 18.15 500 17.32 18.55 2000 -0.06% -8.95%
CBS 'B' 45.06 -2.26% -1.04 2970073 45.89 45.04 46.11 100 43.32 45.10 100 -5.53% 3.06%
CHORUS AVIAT.(VOT.+V 7.21 -0.14% -0.01 775669 7.19 7.13 7.24 700 7.16 7.25 117400 -1.23% 27.84%
CVS Health 56.04 -2.37% -1.36 10204214 57.11 55.92 57.28 1000 56.04 56.30 200 0.79% -14.47%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 142.47 -0.73% -1.05 156371 143.43 141.59 143.82 100 142.00 142.50 200 -1.14% -0.19%
Cardinal Health 48.64 -3.03% -1.52 2413994 50.00 48.62 50.28 100 48.00 52.00 100 -3.24% 9.06%
Career Education Co. 15.97 -3.85% -0.64 280927 16.54 15.94 16.71 1000 15.96 15.97 3000 -3.45% 39.84%
Carmax 61.63 -1.09% -0.68 1512667 62.16 61.51 62.62 400 61.30 61.90 400 0.93% -1.75%
Carnival 56.42 -1.47% -0.84 3514541 56.78 56.25 57.17 1000 56.60 56.93 100 -0.34% 14.44%
Caseys General Store 123.80 -1.86% -2.35 363883 126.02 123.72 126.27 100 119.00 126.55 300 -3.03% -3.39%
Cato Co. 14.08 0.43% 0.06 209086 14.05 14.02 14.31 600 12.79 15.45 400 5.47% -1.33%
Charter Communicatio 360.78 -1.50% -5.49 5241885 365.70 360.38 366.49 400 340.00 360.79 200 1.37% 26.60%
Cheesecake Factory 45.64 0.35% 0.16 713566 45.35 45.30 46.02 500 44.05 47.19 200 -1.66% 4.90%
Chemed Co. 321.01 -2.03% -6.64 87291 325.64 320.92 328.57 100 321.05 321.45 600 -1.65% 13.32%
Chicos Fas 4.23 -5.37% -0.24 4307487 4.47 4.18 4.50 700 4.11 4.98 200 -8.24% -24.73%
Childrens Place 86.77 -0.85% -0.74 624910 87.14 85.50 88.03 200 84.00 87.03 500 -1.89% -3.69%
Chipotle Mexican Gri 671.46 0.15% 1.01 609516 675.40 666.85 679.24 100 671.00 671.90 100 5.08% 55.51%
Choice Hotels Intl 77.38 -0.50% -0.39 461334 77.48 77.04 77.95 100 75.25 77.38 2100 -0.59% 8.10%
Cinemark 39.84 -0.10% -0.04 859090 39.72 39.27 40.08 2200 39.82 44.66 100 -1.19% 11.28%
Cineplex 24.26 -1.94% -0.48 233605 24.74 24.22 24.75 300 24.25 24.56 2500 -1.58% -4.64%
Cogeco Cable 85.13 1.12% 0.94 125804 84.18 84.18 85.24 100 85.05 86.00 2000 0.86% 29.42%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 39.46 -1.47% -0.59 17030110 39.94 39.34 39.97 100 39.43 39.56 1000 -2.50% 15.89%
Copart 59.25 -0.85% -0.51 1025908 59.63 58.77 59.91 100 55.00 65.00 100 0.37% 24.01%
Corus Entertainment 5.97 -1.65% -0.10 309504 6.05 5.88 6.05 100 5.94 5.98 7500 4.37% 25.42%
Costco Wholesale 237.56 -0.83% -1.98 1873609 239.75 236.90 240.34 200 237.11 237.66 300 1.70% 16.62%
Cracker Barrel Old C 159.80 1.49% 2.34 555695 157.39 157.02 160.66 200 154.00 164.50 100 2.75% -0.04%
Darden Restaurants 117.44 1.15% 1.33 1957713 116.22 115.81 118.20 300 117.01 117.70 700 6.13% 17.60%
Delta Air Lines 49.76 -1.07% -0.54 5896204 50.04 49.52 50.24 100 49.60 49.85 300 -2.79% -0.28%
Dicks Sporting Goods 34.35 -2.55% -0.90 1715946 35.09 34.34 35.31 100 34.30 34.60 400 0.88% 10.10%
Dillards 71.83 -2.13% -1.56 276424 72.65 71.44 73.61 500 43.43 83.00 100 -0.55% 19.10%
Discovery Comm 'A' 26.67 -0.04% -0.01 4861505 26.56 26.08 26.86 300 26.01 27.08 300 -2.77% 7.80%
Discovery Communicat 25.45 0.04% 0.01 2388527 25.38 24.88 25.63 100 24.68 25.90 200 -1.74% 10.27%
Dish Network Co. 31.27 -2.98% -0.96 1568318 32.13 31.05 32.21 200 30.11 31.97 200 -3.99% 25.23%
Dolby Laboratories 63.37 -2.51% -1.63 283323 64.72 63.20 64.98 100 62.61 71.00 1000 -2.12% 2.47%
Dollar General 117.47 -0.30% -0.35 1766662 117.34 117.29 118.50 100 117.15 119.22 100 3.14% 8.69%
Dollar Tree 101.43 0.02% 0.02 1423172 101.04 101.00 102.15 100 98.84 102.32 100 1.57% 12.30%
Dollarama 34.91 -1.13% -0.40 1420357 35.21 34.72 35.48 800 34.90 34.99 400 1.81% 7.51%
Domino s Pizza 239.25 -2.37% -5.80 847871 243.40 239.17 245.00 300 238.51 239.99 300 -2.06% -3.52%
Empire Co. 28.89 0.17% 0.05 868408 28.84 28.77 29.10 200 28.87 28.93 1800 0.94% 0.21%
Expedia 121.64 -1.98% -2.46 1219662 123.70 121.56 124.28 400 121.30 121.99 400 0.07% 7.98%
Express 3.93 -4.61% -0.19 1893613 4.11 3.92 4.12 2000 3.90 4.15 2100 -8.60% -23.09%
FactSet Research Sys 234.54 -3.21% -7.78 352062 239.54 234.43 241.16 1300 234.54 234.56 100 -1.19% 17.19%
Foot Locker 56.91 -4.86% -2.91 3025629 59.17 56.31 59.71 500 56.51 57.68 200 -3.51% 6.97%
GNC 2.68 -1.83% -0.05 973831 2.70 2.66 2.76 400 2.62 2.79 100 10.74% 13.08%
GRAHAM HOLDINGS 667.73 0.05% 0.31 16318 665.07 661.60 669.88 100 667.01 667.73 100 -2.30% 4.24%
GREAT CANADIAN GAMIN 49.63 -0.88% -0.44 264881 50.12 49.57 50.54 1000 49.50 50.12 1800 -1.90% 3.68%
Gamestop 'A' 10.45 -0.95% -0.10 3289020 10.65 10.44 10.66 100 10.46 10.61 30000 -5.52% -17.19%
Gap 24.52 -2.39% -0.60 4478507 25.16 24.33 25.16 100 24.02 25.50 100 -3.04% -4.81%
Genesco 41.28 -1.83% -0.77 372402 41.65 41.07 42.25 12200 41.28 45.00 2000 -1.48% -6.82%
Group 1 Automotive 60.34 -4.24% -2.67 152132 62.66 60.27 62.66 100 50.19 64.98 200 -1.74% 14.45%
Guess ? 18.37 -4.87% -0.94 3306918 19.27 18.18 19.48 400 18.36 18.50 5000 -19.47% -11.56%
H & R Block 24.13 -0.45% -0.11 2542774 24.15 24.12 24.35 1000 23.75 24.45 1000 -0.90% -4.89%
HERC HOLDINGS INC. D 37.22 -5.58% -2.20 278933 39.00 37.22 39.41 100 33.00 60.00 100 -5.32% 43.21%
Hillenbrand 40.61 -6.43% -2.79 264099 43.10 40.55 43.10 4500 40.61 40.62 2100 -5.78% 7.07%
Home Depot 188.75 -0.64% -1.22 5173899 189.31 188.67 192.05 500 188.51 189.03 200 3.58% 9.85%
Hyatt Hotels Co. 72.98 -0.41% -0.30 616253 73.02 72.98 73.62 400 65.55 85.00 100 0.83% 7.96%
International Speedw 42.68 -0.77% -0.33 170497 43.00 42.50 43.12 100 42.67 42.70 300 -0.09% -2.69%
Interpublic Group of 21.13 -3.65% -0.80 6303762 21.78 21.03 21.93 300 19.76 23.15 1000 -5.42% 2.42%
JETBLUE AIRWAYS 15.93 -2.27% -0.37 5505353 16.24 15.91 16.28 600 15.90 16.03 200 -4.84% -0.81%
Jack in the Box 77.19 0.23% 0.18 400053 77.01 76.54 77.78 1000 77.12 77.15 200 -0.54% -0.57%
Kohl's Corp 67.03 -2.03% -1.39 2522144 68.39 66.84 68.67 500 66.70 67.30 500 -1.40% 1.04%
Kroger 24.34 0.08% 0.02 6415118 24.37 24.15 24.66 800 24.15 24.37 1200 -0.08% -11.49%
L Brands 26.67 -4.37% -1.22 3854480 27.80 26.57 27.85 1000 26.65 26.99 1000 0.34% 3.90%
LAMAR ADVERTISING A 76.70 -4.18% -3.35 465302 80.00 76.49 80.38 100 76.75 76.70 400 -1.39% 10.87%
LEON'S FURNITURE 14.50 0.00% 0.00 6623 14.50 14.46 14.60 4700 14.48 14.50 200 0.62% -3.53%
Las Vegas Sands Co. 59.57 -2.66% -1.63 4109453 60.64 59.32 60.81 600 59.25 59.91 2900 -0.32% 14.45%
Liberty Global 25.36 -1.59% -0.41 2364763 25.68 25.30 25.76 600 25.40 25.90 300 -0.04% 22.87%
Liberty Global 26.03 -1.63% -0.43 1139962 26.42 25.97 26.46 600 26.04 26.62 300 - 21.98%
Live Nation Entertai 62.95 -2.07% -1.33 1153693 64.15 62.29 64.37 100 62.11 66.66 100 -0.80% 27.82%
LiveRamp Holdings 58.97 -4.95% -3.07 1009348 61.45 58.54 61.69 2000 47.50 61.80 100 -1.50% 52.65%
Loblaw Companies 65.63 -0.15% -0.10 655293 65.52 65.06 65.82 500 65.02 65.82 100 -0.05% 7.40%
Lowes Companies 104.95 -1.32% -1.40 4106779 106.05 104.92 107.03 400 104.70 105.29 400 4.80% 13.63%
MADISON SQU.GARD.(NE 286.64 -2.81% -8.29 156478 293.43 284.93 294.25 100 273.00 286.58 300 -3.59% 7.08%
MGM Resorts Internat 26.09 -3.01% -0.81 5681598 26.70 25.97 26.74 300 26.00 26.37 1000 0.27% 7.54%
Macy's Inc 23.31 -3.00% -0.72 6627176 23.99 23.26 24.01 4800 23.35 23.96 2000 -1.69% -21.73%
Marriott Vacat.World 92.78 -3.92% -3.79 264888 95.66 92.78 95.66 100 90.10 107.70 100 -2.38% 31.58%
Matthews Internation 35.86 -4.35% -1.63 102693 37.29 35.85 37.65 1000 30.00 38.19 200 -4.30% -11.72%
McDonald's 186.81 0.24% 0.44 3319613 185.96 185.94 188.65 500 186.65 186.97 500 0.80% 5.20%
McKesson 118.54 -3.02% -3.69 1115846 121.81 118.51 122.00 100 106.12 127.43 100 -0.60% 7.31%
Meredith Co. 55.70 -2.88% -1.65 318351 57.03 55.67 57.03 4500 55.70 60.50 100 -2.96% 7.24%
Metro 48.94 0.89% 0.43 402517 48.49 48.36 49.00 6500 48.81 49.00 3500 1.14% 3.38%
Morningstar 120.89 -0.98% -1.20 81503 121.34 120.19 122.32 100 120.89 121.00 1000 0.32% 10.06%
NORTH WEST CO. (VV,+ 29.09 1.39% 0.40 173607 28.58 28.58 29.09 200 28.99 29.14 100 -3.23% -7.42%
Netflix 361.01 -4.46% -16.86 8661346 375.95 360.04 376.43 400 360.70 361.00 600 -0.12% 34.88%
New York Times 'A' 32.60 -3.32% -1.12 2093236 33.54 32.54 33.66 2000 32.11 34.98 200 -4.82% 46.25%
News Co. 12.64 -1.63% -0.21 1574315 12.81 12.57 12.90 100 12.01 13.68 200 -0.78% 9.44%
Nielsen Holdings 26.86 -2.04% -0.56 2032514 27.30 26.72 27.36 200 24.65 31.49 100 -0.33% 15.13%
Nordstrom 42.93 -1.90% -0.83 3468979 43.63 42.82 43.88 100 42.49 43.81 1000 -1.85% -7.90%
O'Reilly Auto 376.30 -2.16% -8.31 457916 383.44 375.98 385.81 100 372.00 389.99 100 1.70% 9.28%
Office Depot 3.52 -1.68% -0.06 6117770 3.56 3.49 3.62 1000 3.48 3.64 3000 4.76% 36.43%
Omnicom Group 73.07 -2.60% -1.95 1537436 74.91 73.02 75.06 100 70.25 75.90 300 -3.18% -0.23%
Papa Johns Intl 49.80 6.21% 2.91 3488598 48.75 48.25 50.00 500 49.50 49.97 300 5.51% 25.09%
Parkland Fuel 39.58 -2.97% -1.21 511818 40.72 39.49 40.72 100 39.53 39.65 200 0.13% 12.00%
Penn National Gaming 20.19 -4.04% -0.85 2642695 20.78 20.19 20.88 100 20.19 20.80 100 -8.73% 7.22%
Penney , J.C. 1.52 -7.88% -0.13 14397570 1.65 1.50 1.66 900 1.52 1.57 1000 -10.59% 46.15%
Pier 1 Imports 0.76 -2.35% -0.02 3460628 0.78 0.71 0.82 9800 0.76 0.82 4000 8.55% 148.99%
Qurate Retail 17.02 -1.90% -0.33 2488519 17.27 16.90 17.35 71800 17.01 17.02 33100 -1.28% -12.81%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 18.26 -2.56% -0.48 208604 18.67 18.25 18.77 6800 18.26 19.68 100 -1.62% 7.73%
Reitmans (Canada) 3.45 0.00% 0.00 21351 3.45 3.42 3.45 800 3.42 3.49 5500 - -12.21%
Rent -A- Center 19.67 -1.11% -0.22 917905 19.77 19.65 20.11 2700 19.66 19.67 1300 -7.83% 21.49%
Rite Aid Co. 0.67 -2.99% -0.02 10133193 0.70 0.67 0.70 3400 0.67 0.69 12000 -2.64% -4.79%
Rollins 40.38 -1.73% -0.71 665197 40.94 40.37 41.01 400 36.45 41.55 200 -0.20% 11.86%
Ross Stores 89.53 -2.15% -1.97 2318126 91.07 89.46 91.46 100 89.19 89.58 700 -0.41% 7.61%
Royal Caribbean Crui 115.58 -1.86% -2.19 1423035 117.28 115.13 117.45 100 110.00 124.20 100 -1.37% 18.19%
Ryman Hospitality Pr 82.66 -1.54% -1.29 244597 83.57 82.02 83.73 100 59.00 82.67 200 -1.28% 23.95%
S&P Global Inc 205.49 -2.04% -4.28 882685 207.32 205.22 208.81 100 166.00 235.30 100 1.14% 20.92%
SEARS 0.90 1.61% 0.01 871796 0.92 0.85 0.92 - - - - 14.91% 233.52%
Sally Beauty 17.59 -0.51% -0.09 1272296 17.59 17.49 17.90 600 17.10 22.00 100 -1.01% 3.17%
Scholastic Co. 37.93 -6.21% -2.51 368594 38.06 37.65 39.74 200 37.26 38.00 100 -5.69% -5.79%
Scientific Games Co. 20.98 -5.32% -1.18 960855 22.01 20.81 22.06 100 19.25 21.30 100 -8.38% 17.34%
Service Co. Internat 39.30 -1.33% -0.53 1170382 39.64 38.93 39.76 100 35.82 44.00 100 0.56% -2.38%
Shaw Communications 27.71 -0.07% -0.02 1135150 27.66 27.47 27.77 100 27.70 27.77 1400 0.25% 12.14%
Shutterfly 39.32 -3.46% -1.41 738004 40.53 39.31 40.59 2200 39.32 39.35 9800 -3.63% -2.33%
Signet Jewelers 26.46 -3.04% -0.83 1212599 26.87 26.20 27.20 3000 26.00 27.25 100 -2.47% -16.71%
Six Flags Entertainm 47.56 -2.52% -1.23 1777876 48.46 46.80 48.46 200 47.00 48.66 900 -7.11% -14.51%
Skywest 51.60 -2.66% -1.41 238872 52.54 51.42 52.54 200 51.57 51.61 2800 0.04% 16.03%
Sothebys 39.36 -2.43% -0.98 609046 40.04 38.83 40.05 200 39.35 75.99 200 -0.86% -0.96%
Southwest Airlines 49.32 -2.80% -1.42 4834862 50.42 49.30 50.52 200 49.35 49.51 300 -3.99% 6.11%
Starbucks 71.96 -0.42% -0.30 8022788 72.05 71.69 72.41 1000 71.77 71.96 100 1.83% 11.74%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 132.54 -2.96% -4.04 174413 136.14 132.40 136.93 100 132.54 132.61 300 -4.16% 16.86%
Superior Plus Corp 11.53 -0.86% -0.10 795166 11.62 11.52 11.62 11800 11.51 11.54 5100 1.23% 19.11%
Sysco 65.56 -0.53% -0.35 1668776 66.09 65.55 66.55 400 65.21 68.00 100 -1.07% 4.63%
TARGET CORP 78.32 -1.47% -1.17 3174534 79.15 78.25 79.59 500 78.01 79.20 100 2.17% 18.51%
TJX COMPANIES 52.34 -0.29% -0.15 5132721 52.38 52.05 52.73 400 52.10 52.60 400 1.10% 16.99%
TORSTAR CORP. CL.B 0.90 -4.26% -0.04 16531 0.88 0.88 0.94 4500 0.90 0.92 500 3.45% 13.92%
TWDC Enterprises 18 108.23 -0.40% -0.43 24133840 108.33 107.51 109.00 100 108.10 108.34 200 -5.85% -1.30%
Tailored Brands 7.84 -1.51% -0.12 2647536 7.92 7.73 7.99 300 7.74 7.96 2000 -11.01% -42.52%
Tegna Inc 13.76 -2.55% -0.36 2470719 14.00 13.75 14.13 100 8.15 14.70 200 -4.44% 26.59%
Thomson Reuters Co. 77.69 1.21% 0.93 732894 76.69 76.50 77.69 200 77.67 77.95 1000 3.24% 17.84%
Tiffany & Co 103.21 3.15% 3.15 6379844 100.06 97.30 104.20 200 102.00 103.35 100 6.89% 28.20%
Tractor Supply 92.68 -1.77% -1.67 895952 93.91 92.47 94.40 100 89.50 95.55 300 3.60% 11.07%
UNITED CONTINENTAL 79.63 -1.69% -1.37 3160048 80.64 78.75 80.77 100 79.58 80.08 400 -2.52% -4.90%
Ulta Beauty 330.52 -1.38% -4.61 695030 334.18 328.63 336.07 100 329.00 335.98 100 -2.33% 34.99%
United Natural Foods 13.03 -3.98% -0.54 939641 13.47 12.87 13.52 1000 12.87 14.62 200 -1.44% 23.04%
Urban Outfitters 27.92 -0.61% -0.17 2449709 28.00 27.82 28.19 100 27.80 28.25 100 -2.41% -15.90%
VIACOM 'B' 25.34 -2.46% -0.64 10371021 26.00 24.85 26.00 100 25.27 25.49 300 -9.47% -1.40%
Vail Resorts 211.79 -0.84% -1.80 346158 212.86 209.72 213.32 100 179.00 215.00 200 -1.13% 0.46%
WESTJET AIRLINES VTG 19.10 -0.73% -0.14 490531 19.20 18.70 19.24 100 19.02 19.16 1000 -2.75% 6.11%
WILEY(JOHN)+SONS A D 44.29 -2.53% -1.15 209513 45.22 44.27 45.24 3200 44.29 47.44 100 -3.53% -5.71%
WYNDHAM DESTINATIONS 40.36 -3.12% -1.30 655533 41.49 40.26 41.49 100 36.00 45.00 100 -2.61% 12.61%
Wal-Mart Stores 98.28 -0.79% -0.78 6708131 98.58 97.94 99.53 500 98.22 98.37 1000 -0.14% 5.51%
Walgreens Boots Alli 62.41 -1.87% -1.19 4855388 63.63 62.38 63.94 400 62.21 63.44 200 -0.35% -8.66%
Weight Watchers Intl 19.38 -2.12% -0.42 2630053 19.66 19.07 19.74 200 19.31 19.38 200 -5.23% -49.73%
Wendys 16.47 -1.14% -0.19 3751820 16.56 16.37 16.61 1000 16.30 16.80 200 -0.96% 5.51%
Weston, George 95.25 1.16% 1.09 224940 93.83 93.82 95.37 100 95.23 97.00 100 2.27% 5.77%
Williams-Sonoma 57.00 -3.75% -2.22 2763199 59.18 56.78 59.97 200 34.00 58.00 700 1.44% 12.98%
Wynn Resorts 116.91 -3.49% -4.23 1706786 120.01 116.04 120.26 300 116.50 117.13 100 0.97% 18.20%
Yum! Brands 98.97 -0.22% -0.22 1033406 99.16 98.74 99.70 400 98.70 99.29 400 -1.91% 7.67%
eBay 36.65 -1.48% -0.55 8449254 37.06 36.49 37.44 400 36.55 36.78 200 0.96% 30.57%