16.11.2019 22:54:33
DJ US CONS.SERV. PR
1118.43
USD
-1.5600
-0.14%
16.11.2019 00:02
 
Chart
Kursdaten
Kurs 1118.43 Eröffnung 1123.24
Diff. absolut -1.56 Tages-Hoch 1123.57
Diff. % -0.14 % Tages-Tief 1116.19
Volumen 454844406 Umsatz -
Schlusskurs vom 14.11.2019 1119.99 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.11.2019 / 00:02
Währung USD Aktualisierungsstand 16.11.2019 / 22:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 22.22% 1154.3 899.0
1 Woche 0.37% 1123.6 1107.9
1 Monat 1.44% 1123.6 1091.2
3 Monate 5.46% 1133.8 1054.1
6 Monate 4.70% 1154.3 1018.1
1 Jahr 11.97% 1154.3 850.4
3 Jahre 49.71% 1154.3 745.6
18.12
13
0.33
SMI
22.22
22.31
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.12,"chartHeight":20.533461179445,"year":2017,"ID_NOTATION":"1197289"},"2018":{"performance":0.33,"chartHeight":7.3333333333333,"year":2018,"ID_NOTATION":"1197289"},"2019":{"performance":22.22,"chartHeight":21.462871090084,"year":2019,"ID_NOTATION":"1197289"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.31,"chartHeight":21.481289307699,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.66,"chartHeight":21.748984982142,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.05,"chartHeight":20.994633110305,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.087350544213,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2019 22:54:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 58.85 0.17% 0.10 839459 58.88 57.56 59.40 100 56.26 78.00 100 1.08% 39.95%
Abercrombie & Fitch 18.45 2.79% 0.50 1639375 18.09 17.89 18.50 700 17.30 18.74 100 4.36% -7.98%
Adtalem Global Educa 33.60 1.45% 0.48 751763 33.32 32.93 34.32 600 29.00 42.00 100 5.73% -28.99%
Advance Auto Parts 162.66 3.72% 5.83 1084463 157.79 157.44 162.69 100 157.20 182.00 100 -2.83% 3.30%
ALASKA AIR GROUP 70.38 -0.04% -0.03 468868 70.94 70.18 70.95 1000 70.25 74.80 400 -1.11% 15.66%
Alimentation Couche- 41.31 1.25% 0.51 969489 40.94 40.76 41.32 100 41.30 41.31 100 3.46% 21.66%
Amazon Com 1739.49 -0.86% -15.11 3931141 1760.05 1732.86 1761.68 300 1736.00 1737.80 200 -2.60% 15.81%
AMC Networks 39.65 0.08% 0.03 470769 39.68 39.43 39.99 500 39.00 40.00 200 -4.25% -27.75%
Amer. Eagle Outfitte 16.56 2.48% 0.40 2790888 16.33 16.26 16.71 100 15.01 16.81 500 1.66% -14.33%
AmerisourceBergen Co 87.30 1.83% 1.57 1099983 86.00 85.45 87.74 100 85.00 87.75 100 1.43% 17.34%
Ascena Retail Group 0.37 -3.06% -0.01 1780013 0.39 0.37 0.41 1200 0.37 0.39 1400 -5.89% -85.11%
Autonation 52.99 0.49% 0.26 260219 53.05 52.57 53.05 200 52.00 55.41 100 2.36% 48.43%
Autozone 1171.88 -0.26% -3.02 224204 1175.81 1161.39 1175.81 100 1154.50 1171.58 100 0.52% 39.79%
Avis Budget Group 31.59 3.91% 1.19 1084528 30.67 30.46 31.62 400 31.38 31.75 5000 2.77% 40.52%
Bed Bath & Beyond 14.20 2.82% 0.39 5375841 13.94 13.69 14.25 1000 14.15 14.17 200 2.53% 25.44%
Best Buy 77.09 1.97% 1.49 2206681 75.93 75.91 77.11 500 76.70 77.29 500 0.31% 45.56%
BIG LOTS 21.04 -0.28% -0.06 722356 21.20 20.65 21.39 100 20.76 23.79 300 -2.46% -27.25%
Booking Holdings 1848.82 -0.90% -16.73 366585 1873.85 1843.03 1873.99 100 1847.04 1850.00 100 -1.62% 7.34%
Brinker Internationa 44.09 0.27% 0.12 792038 44.10 43.56 44.35 300 41.55 51.30 100 -4.32% 0.25%
Buckle 23.59 0.98% 0.23 326097 23.52 23.23 23.68 400 23.25 31.21 300 0.21% 21.98%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% 0.00%
Canadian Tire 156.50 0.92% 1.43 159802 155.14 154.84 157.36 100 156.02 156.83 100 1.88% 9.64%
Cardinal Health 56.24 2.72% 1.49 3373295 54.93 54.75 56.27 100 49.50 77.00 100 4.63% 26.10%
Career Education Co. 16.84 1.78% 0.29 500589 16.65 16.58 16.85 500 16.52 19.00 200 4.89% 47.50%
Carmax 98.00 1.20% 1.16 1177916 97.29 96.49 98.24 400 97.70 98.40 400 4.39% 56.23%
Carnival 44.85 0.92% 0.41 2187458 44.85 44.56 45.08 200 44.62 45.15 100 -0.44% -9.03%
Caseys General Store 170.69 -0.15% -0.25 689947 171.14 169.50 171.98 100 170.77 170.78 100 2.32% 33.21%
Cato Co. 17.93 -0.88% -0.16 87701 18.24 17.78 18.26 100 17.80 19.00 1500 -0.61% 25.65%
CBS 'B' 38.57 2.50% 0.94 7693073 37.92 37.75 38.89 100 37.80 39.40 200 1.21% -11.78%
Charter Communicatio 475.60 -0.91% -4.37 842280 482.44 473.21 485.99 100 475.00 498.87 100 1.25% 66.89%
Cheesecake Factory 44.05 1.50% 0.65 800884 43.58 43.09 44.19 100 44.00 45.00 100 2.30% 1.24%
Chemed Co. 407.46 -1.33% -5.49 173527 413.53 405.21 413.78 100 351.80 408.04 100 0.30% 43.84%
Chicos Fas 4.15 4.53% 0.18 1911884 4.00 4.00 4.16 600 2.51 5.55 500 12.47% -26.16%
Childrens Place 81.18 2.67% 2.11 515471 80.11 78.30 81.51 100 81.18 89.57 100 -1.37% -9.89%
Chipotle Mexican Gri 754.66 0.73% 5.46 340246 749.30 746.73 754.85 100 747.00 754.66 100 3.15% 74.77%
Choice Hotels Intl 92.42 1.24% 1.13 300951 91.50 91.25 92.42 100 82.78 94.30 300 1.65% 29.11%
CHORUS AVIAT.(VOT.+V 8.16 -0.49% -0.04 642957 8.22 8.12 8.30 100 8.14 8.17 800 1.62% 44.68%
Cinemark 34.12 -0.38% -0.13 1570521 34.37 33.86 34.39 200 32.00 35.15 100 -6.03% -4.69%
Cineplex 24.21 -0.45% -0.11 630201 24.38 23.76 24.50 100 24.18 24.31 1800 8.27% -4.83%
Cogeco Cable 116.15 0.11% 0.13 127986 116.12 115.99 117.22 100 115.86 116.55 100 5.38% 76.57%
Comcast Corp 44.56 -1.96% -0.89 23183714 45.66 44.43 45.67 200 44.35 44.40 2400 -1.39% 30.87%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% 0.00%
Copart 85.99 0.20% 0.17 1769900 86.50 85.52 86.55 100 85.71 86.82 100 5.56% 79.97%
Corus Entertainment 5.57 -0.89% -0.05 343616 5.55 5.54 5.66 200 5.55 5.62 600 2.39% 17.02%
Costco Wholesale 303.66 -0.31% -0.93 1707125 305.31 301.60 305.44 100 302.65 303.50 600 0.34% 49.06%
Cracker Barrel Old C 160.13 -0.64% -1.03 256771 161.83 159.57 161.97 200 159.25 161.88 500 -3.16% 0.17%
CVS Health 74.29 1.85% 1.35 8768172 73.34 72.98 74.39 200 74.16 74.35 100 2.51% 13.39%
Darden Restaurants 112.60 0.12% 0.13 1256285 112.95 111.97 113.18 400 112.20 112.90 400 -2.01% 12.76%
Delta Air Lines 56.85 0.53% 0.30 4350156 56.89 56.82 57.23 100 56.75 56.99 2000 -1.27% 13.93%
Dicks Sporting Goods 40.86 1.31% 0.53 1279225 40.57 40.28 41.03 400 40.60 41.10 400 -0.66% 30.96%
Dillards 76.87 -0.70% -0.54 537242 78.44 76.51 80.47 400 56.76 79.29 700 10.59% 27.46%
Discovery Comm 'A' 29.72 -0.60% -0.18 4881164 30.00 29.61 30.24 700 27.00 29.71 100 -3.83% 20.13%
Discovery Communicat 27.88 -0.54% -0.15 2904490 28.02 27.75 28.37 700 25.35 27.99 100 -2.57% 20.80%
Dish Network Co. 35.95 0.81% 0.29 1605841 35.66 35.47 35.95 800 35.15 35.95 100 1.78% 43.97%
Dolby Laboratories 69.36 5.83% 3.82 1047424 63.50 62.21 69.43 100 60.61 70.04 200 4.55% 12.16%
Dollar General 160.14 0.41% 0.65 2034401 160.36 158.00 160.36 100 149.95 160.95 100 1.44% 48.17%
Dollar Tree 108.85 0.09% 0.10 1223258 109.37 107.76 109.45 100 108.52 112.66 100 -1.36% 20.52%
Dollarama 47.29 0.51% 0.24 330476 47.14 46.91 47.48 200 47.25 47.36 200 1.16% 45.64%
Domino s Pizza 281.41 0.99% 2.75 644648 280.04 277.12 282.35 300 281.00 281.98 300 0.27% 13.48%
eBay 35.27 0.89% 0.31 6301985 35.38 35.19 35.58 200 35.14 35.27 600 0.37% 25.65%
Empire Co. 34.49 0.97% 0.33 434949 34.24 34.24 34.56 100 34.39 34.62 100 -0.61% 19.63%
Expedia 95.67 0.09% 0.09 2936403 96.01 95.14 96.23 200 95.50 95.54 100 -5.58% -15.07%
Express 3.83 0.52% 0.02 964290 3.81 3.69 3.88 1000 2.31 4.02 200 -5.67% -25.05%
FactSet Research Sys 254.75 -2.01% -5.22 517561 259.97 254.40 260.72 100 122.91 254.75 100 3.25% 27.29%
Foot Locker 45.70 0.37% 0.17 1915997 45.97 45.54 46.20 100 40.95 51.35 100 -1.99% -14.10%
Fox Corp Class A 34.27 0.15% 0.05 4517722 34.39 33.93 34.68 100 34.27 35.69 200 -2.48% -28.78%
Gamestop 'A' 5.88 -1.67% -0.10 2166051 6.00 5.85 6.01 500 5.75 6.07 500 -3.45% -53.41%
Gap 17.74 3.44% 0.59 6417890 17.29 17.11 17.90 100 17.00 17.98 100 6.35% -31.13%
Genesco 41.27 1.93% 0.78 254267 40.95 40.05 41.41 100 41.20 41.99 1000 4.75% -6.84%
GNC 3.19 -1.24% -0.04 881068 3.26 3.19 3.27 400 3.08 3.30 500 -2.74% 34.60%
GRAHAM HOLDINGS 630.35 -0.27% -1.71 21611 633.26 629.92 637.29 100 0.00 199999.99 100 -0.81% -1.60%
GREAT CANADIAN GAMIN 39.29 0.56% 0.22 80808 39.07 38.84 39.43 100 39.10 39.37 100 0.41% -17.92%
Group 1 Automotive 101.39 -0.45% -0.46 237480 102.52 101.00 103.08 200 91.00 101.63 100 2.83% 92.32%
Guess ? 17.99 2.45% 0.43 853589 17.66 17.32 17.99 100 17.30 18.25 1000 0.39% -13.38%
H & R Block 24.92 0.73% 0.18 2119283 24.86 24.60 25.06 300 23.30 26.20 100 2.05% -1.77%
HERC HOLDINGS INC. D 49.98 0.44% 0.22 128104 50.22 49.76 50.50 100 46.00 50.56 500 0.02% 92.30%
Hillenbrand 32.75 2.41% 0.77 616860 32.09 32.02 32.83 100 32.64 35.00 300 -0.79% -13.66%
Home Depot 237.29 0.31% 0.74 3526672 237.69 236.36 238.05 500 237.02 237.39 500 1.91% 38.10%
Hyatt Hotels Co. 77.96 1.34% 1.03 291891 77.48 77.05 78.31 200 77.00 84.89 100 0.24% 15.33%
Interpublic Group of 22.33 0.45% 0.10 1690639 22.29 22.00 22.35 300 21.95 23.90 300 -2.79% 8.24%
Jack in the Box 86.17 0.68% 0.58 590032 86.08 85.22 86.57 200 86.14 92.21 100 1.95% 11.00%
JETBLUE AIRWAYS 19.62 0.26% 0.05 2098273 19.58 19.48 19.66 500 19.48 19.66 400 0.26% 22.17%
Kohl's Corp 59.08 2.66% 1.53 3589079 57.91 57.19 59.28 500 58.80 59.19 500 3.58% -10.94%
Kroger 26.75 -0.59% -0.16 5678047 26.94 26.69 27.00 100 25.88 27.00 200 -1.00% -2.73%
L Brands 18.07 2.79% 0.49 5928748 17.79 17.74 18.20 200 18.02 18.20 300 1.80% -29.61%
LAMAR ADVERTISING A 83.46 1.27% 1.05 1234491 82.33 82.08 84.00 100 83.65 85.00 100 2.27% 20.64%
Las Vegas Sands Co. 62.67 0.45% 0.28 2398421 62.70 62.23 62.89 100 62.50 62.75 200 -2.20% 20.40%
LEON'S FURNITURE 15.25 0.07% 0.01 39589 15.27 15.00 15.27 100 15.06 15.38 200 3.32% 1.46%
Liberty Global 22.64 -0.57% -0.13 1829960 22.86 22.54 22.93 100 22.00 24.72 100 -8.78% 6.09%
Liberty Global 21.66 -0.73% -0.16 4204518 21.89 21.59 21.95 300 21.00 23.40 100 -7.63% 4.94%
Live Nation Entertai 65.40 0.66% 0.43 882654 65.40 64.61 65.45 200 59.00 77.00 100 3.55% 32.79%
LiveRamp Holdings 46.49 -0.30% -0.14 508890 46.94 45.98 46.94 100 0.00 46.64 100 1.66% 20.35%
Loblaw Companies 69.68 0.58% 0.40 814901 69.34 69.30 70.07 300 69.50 69.87 100 -1.30% 14.02%
Lowes Companies 115.52 0.86% 0.98 3623193 115.12 113.50 115.70 500 115.32 115.68 500 1.33% 25.08%
Macy's Inc 16.85 3.76% 0.61 17394285 16.49 16.39 17.01 1000 16.85 17.00 1000 6.11% -43.42%
MADISON SQU.GARD.(NE 270.88 -1.08% -2.95 158720 275.05 270.30 276.60 100 267.79 270.95 100 -2.89% 1.19%
Marriott Vacat.World 120.51 0.87% 1.04 290768 120.24 120.00 122.19 300 100.00 127.23 1000 2.40% 70.91%
Matthews Internation 34.71 -0.72% -0.25 117878 35.13 34.50 35.13 600 34.70 34.71 2100 -9.06% -14.55%
McDonald's 193.97 -0.02% -0.03 2991719 194.57 193.31 194.79 300 193.82 193.97 100 0.19% 9.24%
McKesson 148.32 2.54% 3.67 1065030 144.48 144.27 148.83 1000 133.90 153.49 100 5.79% 34.26%
Meredith Co. 35.81 0.99% 0.35 353981 35.47 35.00 36.02 100 34.00 44.20 300 -5.44% -31.06%
Metro 55.90 0.79% 0.44 410544 55.75 55.53 56.00 500 55.83 56.00 500 -0.02% 18.08%
MGM Resorts Internat 31.18 0.26% 0.08 5951759 31.30 31.02 31.34 100 25.00 31.80 800 -0.73% 28.52%
Morningstar 155.79 -0.12% -0.19 64994 156.65 154.44 156.65 700 155.78 156.06 300 1.14% 41.83%
Netflix 295.03 1.87% 5.41 6337779 290.59 287.57 295.82 300 294.90 295.00 100 1.19% 10.23%
New York Times 'A' 31.59 1.38% 0.43 633863 31.34 31.18 31.64 500 30.66 39.92 100 2.00% 41.72%
News Co. 13.32 0.91% 0.12 786449 13.28 13.15 13.32 200 10.72 15.69 100 0.68% 15.32%
Nielsen Holdings 20.70 0.78% 0.16 2262943 20.62 20.48 20.71 100 17.16 24.22 100 1.72% -11.27%
Nordstrom 38.04 0.58% 0.22 2995670 37.99 36.97 38.27 300 31.52 38.60 100 3.79% -18.39%
NORTH WEST CO. (VV,+ 28.08 1.08% 0.30 74091 27.78 27.78 28.23 100 28.02 28.15 200 1.59% -10.63%
O'Reilly Auto 445.23 0.46% 2.04 414335 445.37 440.58 445.37 100 444.52 465.52 200 1.37% 29.30%
Office Depot 2.49 2.05% 0.05 4196106 2.41 2.40 2.50 3000 2.48 2.51 7700 -2.73% -3.49%
Omnicom Group 78.79 0.29% 0.23 3631932 79.07 78.17 79.14 100 74.63 88.00 100 -2.45% 7.58%
Papa Johns Intl 59.70 -3.26% -2.01 1824840 61.94 59.52 61.94 100 59.70 63.00 100 -3.34% 49.96%
Parkland Fuel 47.74 -0.08% -0.04 376512 47.82 47.71 48.31 3000 47.70 47.97 100 1.66% 35.09%
Penn National Gaming 21.95 1.06% 0.23 1278311 21.95 21.72 22.12 100 20.45 22.98 300 -2.14% 16.57%
Penney , J.C. 1.17 6.36% 0.07 28509204 1.23 1.14 1.23 100 1.15 1.20 20500 13.59% 12.50%
Pier 1 Imports 7.71 -5.17% -0.42 301601 8.45 7.53 8.81 500 5.91 8.91 100 14.56% 26.06%
Qurate Retail 10.30 2.49% 0.25 3542148 10.12 10.03 10.39 19900 10.23 10.49 1000 9.57% -47.23%
Regis Co. (Minn.) 16.26 -1.87% -0.31 275818 16.66 16.11 16.84 18700 14.00 16.34 100 -12.11% -4.07%
Reitmans (Canada) 1.80 -2.70% -0.05 3275 1.78 1.78 1.80 2000 1.73 1.85 700 1.12% -54.20%
Rent -A- Center 24.43 1.60% 0.39 699911 24.25 23.94 24.46 400 24.42 24.43 9500 8.89% 50.86%
Rite Aid Co. 9.90 3.12% 0.30 1479668 9.60 9.36 9.93 200 9.34 10.50 200 0.61% 1297.71%
Rollins 36.68 -2.13% -0.80 3055630 37.64 36.66 37.83 100 33.78 43.40 200 -5.17% 1.61%
Ross Stores 113.36 0.47% 0.53 1151812 113.66 112.24 113.67 100 113.11 114.04 100 1.38% 36.26%
Royal Caribbean Crui 117.89 2.30% 2.65 2445459 116.00 116.00 118.22 2000 114.51 119.00 100 2.93% 20.55%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Ryman Hospitality Pr 87.75 0.11% 0.10 142784 87.94 87.45 88.14 100 70.00 87.98 100 -2.24% 31.58%
S&P Global Inc 262.89 1.11% 2.89 856303 261.60 259.83 262.97 100 100.13 272.31 200 2.97% 54.70%
Sally Beauty 18.97 -0.21% -0.04 2311875 19.09 18.93 19.18 100 17.77 21.35 2000 -4.67% 11.26%
Scholastic Co. 36.66 -0.92% -0.34 618399 37.11 36.50 37.37 9400 36.65 36.66 200 -4.48% -8.94%
Scientific Games Co. 29.95 -0.10% -0.03 1186304 30.00 29.14 30.54 100 25.15 29.95 400 -5.16% 67.51%
SEARS 0.25 -1.19% -0.00 321831 0.24 0.24 0.28 - - - - -10.43% -7.62%
Service Co. Internat 43.57 0.28% 0.12 842334 43.50 43.24 43.70 100 40.00 45.75 500 -0.98% 8.22%
Shaw Communications 27.47 -0.18% -0.05 761599 27.56 27.40 27.65 300 27.38 27.50 700 2.77% 11.17%
Signet Jewelers 16.96 3.35% 0.55 1055255 16.59 16.56 17.08 400 16.50 19.15 400 -3.20% -46.62%
Six Flags Entertainm 44.60 -0.67% -0.30 1105898 45.12 44.50 45.37 100 44.55 47.20 100 1.90% -19.83%
Skywest 62.44 0.00% 0.00 221029 62.86 61.99 63.05 600 61.41 62.44 100 -1.12% 40.41%
Sothebys 56.99 - - - - - - 500 56.60 57.00 200 0.07% 43.41%
Southwest Airlines 57.79 0.28% 0.16 1647684 57.89 57.68 58.15 300 57.45 58.00 100 -0.67% 24.33%
Starbucks 84.21 -0.20% -0.17 7537205 84.68 83.57 84.94 1000 84.05 84.21 600 2.98% 30.76%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% 0.00%
Strategic Strayer Ed 138.54 1.58% 2.16 851883 136.39 135.26 138.82 100 138.54 138.54 2500 3.48% 22.15%
Superior Plus Corp 12.46 -1.66% -0.21 621187 12.71 12.43 12.74 200 12.43 12.53 500 1.22% 28.72%
Sysco 81.61 0.14% 0.11 3907144 81.85 81.14 81.90 100 76.00 85.00 100 1.50% 30.24%
Tailored Brands 5.17 0.58% 0.03 1681244 5.18 4.96 5.20 300 4.80 5.26 3600 -2.64% -62.10%
TARGET CORP 113.21 1.89% 2.10 5347516 112.05 111.33 113.68 100 112.50 113.10 500 2.78% 71.30%
Tegna Inc 15.26 0.66% 0.10 1275860 15.18 15.18 15.47 100 14.35 30.60 100 1.06% 40.39%
Thomson Reuters Co. 93.18 0.84% 0.78 705851 92.61 92.00 93.22 500 92.84 93.42 500 4.68% 41.33%
Tiffany & Co 125.08 1.68% 2.07 2032336 123.97 123.00 125.10 200 124.91 125.10 100 -0.47% 55.36%
TJX COMPANIES 59.82 1.08% 0.64 4753593 59.72 59.00 59.95 500 59.60 59.99 500 1.00% 33.71%
TORSTAR CORP. CL.B 0.52 0.00% 0.00 5100 0.53 0.51 0.55 23000 0.51 0.52 2000 -8.77% -34.18%
Tractor Supply 98.49 0.95% 0.93 1342578 97.50 97.50 98.72 200 98.40 98.99 500 3.87% 18.04%
Ulta Beauty 246.30 1.41% 3.43 872448 243.14 240.13 246.73 100 245.90 246.30 100 2.93% 0.60%
United Airlines Hold 92.51 -0.01% -0.01 1552721 93.00 92.32 93.50 100 92.05 92.59 100 -1.00% 10.49%
United Natural Foods 8.02 0.88% 0.07 1032164 7.99 7.90 8.11 100 6.81 8.47 100 -5.20% -24.27%
Urban Outfitters 31.06 1.07% 0.33 2197654 31.10 30.45 31.41 500 30.85 31.99 100 3.74% -6.45%
Vail Resorts 243.00 1.40% 3.36 139699 240.97 239.49 243.23 100 225.00 248.70 100 0.98% 15.26%
VIACOM 'B' 23.06 2.63% 0.59 7017147 22.76 22.60 23.28 500 23.07 23.20 3700 1.36% -10.27%
Wal-Mart Stores 118.87 -1.48% -1.78 10146507 120.68 118.38 121.00 500 118.66 118.86 1000 -0.48% 27.61%
Walgreens Boots Alli 62.14 1.07% 0.66 5321153 61.88 61.81 62.88 5100 62.20 62.40 1000 4.90% -9.06%
Walt Disney Company 144.67 -1.69% -2.48 13749344 147.14 144.21 147.20 1600 144.19 144.67 1000 4.86% 31.94%
Wendys 20.60 -1.48% -0.31 7057214 20.89 20.43 20.95 200 20.59 20.75 200 -0.24% 31.97%
WESTJET AIRLINES VTG 30.53 -0.39% -0.12 250368 30.65 30.50 30.66 200 30.51 30.63 100 -0.52% 69.61%
Weston, George 104.50 0.53% 0.55 105885 104.16 103.75 104.75 100 104.27 104.62 1200 0.58% 16.05%
WILEY(JOHN)+SONS A D 46.11 -0.62% -0.29 139186 46.58 45.92 46.71 300 45.82 54.35 100 -5.32% -1.83%
Williams-Sonoma 72.86 0.55% 0.40 970080 72.79 72.27 73.61 400 64.24 76.00 100 5.23% 44.42%
WW Intl. 36.36 1.79% 0.64 933510 35.81 35.63 36.76 1000 36.00 36.24 400 6.25% -5.68%
WYNDHAM DESTINATIONS 48.28 0.96% 0.46 469826 48.14 47.83 48.71 100 40.00 51.08 700 -2.46% 34.71%
Wynn Resorts 117.70 -0.83% -0.98 1743864 119.05 116.64 119.20 400 117.40 117.99 400 -6.93% 19.00%
Yum! Brands 98.28 0.17% 0.17 2575750 98.63 97.85 98.86 400 98.03 98.59 400 -0.63% 6.92%