20.09.2019 05:44:00
DJ US CONS.SERV. PR
1114.86
USD
-5.5700
-0.50%
19.09.2019 23:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 1120.43 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 23:53
Währung USD Aktualisierungsstand 20.09.2019 / 05:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.83% 1154.3 899.0
1 Woche -1.20% 1133.5 1109.7
1 Monat 2.65% 1133.8 1064.2
3 Monate 0.80% 1154.3 1051.6
6 Monate 8.74% 1154.3 1017.2
1 Jahr 5.11% 1154.3 850.4
3 Jahre 52.54% 1154.3 713.2
18.12
13
0.33
SMI
21.83
19.4
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.12,"chartHeight":22.037930524963,"year":2017,"ID_NOTATION":"1197289"},"2018":{"performance":0.33,"chartHeight":7.8706404684554,"year":2018,"ID_NOTATION":"1197289"},"2019":{"performance":21.83,"chartHeight":22.948841902464,"year":2019,"ID_NOTATION":"1197289"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 05:44:00
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALASKA AIR GROUP 64.58 -0.54% -0.35 605342 64.71 64.43 65.31 100 61.01 66.75 200 -1.67% 6.13%
AMC Networks 49.08 -3.61% -1.84 721983 51.07 49.00 51.10 100 43.00 49.08 100 -3.02% -10.57%
Aarons 60.27 -0.38% -0.23 423978 60.66 60.20 61.27 100 56.00 74.00 100 -3.92% 43.33%
Abercrombie & Fitch 15.99 -0.93% -0.15 1791929 16.20 15.81 16.23 800 15.76 16.90 22500 -6.22% -20.25%
Adtalem Global Educa 42.28 0.67% 0.28 502548 42.07 42.07 42.72 100 39.25 42.41 200 1.39% -10.65%
Advance Auto Parts 152.80 -0.60% -0.93 713468 153.73 152.31 154.56 4000 136.44 184.73 100 -1.55% -2.96%
Alimentation Couche- 82.98 2.36% 1.91 1191402 81.59 81.52 83.51 100 82.98 83.10 100 -1.51% 22.19%
Amazon Com 1821.50 0.22% 4.04 2078335 1821.02 1817.90 1832.57 100 1819.00 1823.00 1100 -1.20% 21.27%
Amer. Eagle Outfitte 16.62 -0.42% -0.07 2999096 16.71 16.46 16.78 100 13.66 16.78 4400 -5.57% -14.02%
AmerisourceBergen Co 84.63 1.96% 1.63 1327099 83.25 82.85 85.20 100 68.00 91.00 300 -0.01% 13.75%
Ascena Retail Group 0.30 1.13% 0.00 4527191 0.32 0.29 0.32 150000 0.29 0.32 10000 -8.87% -87.88%
Autonation 50.71 0.54% 0.27 544521 50.59 50.30 51.01 200 35.30 62.00 100 -1.40% 42.04%
Autozone 1157.79 -0.41% -4.74 261585 1168.06 1155.78 1180.49 100 1130.02 1200.00 100 2.54% 38.11%
Avis Budget Group 29.51 0.03% 0.01 685562 29.50 29.38 29.76 200 29.19 30.40 400 0.92% 31.27%
BIG LOTS 22.94 3.15% 0.70 995155 22.46 22.08 23.15 100 20.70 24.24 100 -0.52% -20.68%
Bed Bath & Beyond 9.99 2.99% 0.29 5229125 9.67 9.61 10.08 100 9.80 10.05 7700 -6.11% -11.75%
Best Buy 67.59 0.66% 0.44 1387124 67.60 67.43 68.00 400 67.30 67.89 300 -0.40% 27.62%
Booking Holdings 2058.57 0.01% 0.20 259642 2053.74 2046.73 2062.70 100 2056.02 2059.98 100 0.84% 19.52%
Brinker Internationa 43.33 -1.97% -0.87 1107996 43.83 43.03 44.53 400 38.55 44.77 100 2.68% -1.48%
Buckle 19.85 -0.65% -0.13 347512 20.07 19.72 20.14 100 16.20 31.32 300 -7.03% 2.64%
CBS 'B' 42.39 -2.28% -0.99 5336588 43.50 42.21 43.81 300 42.39 44.00 3500 -3.26% -3.04%
CHORUS AVIAT.(VOT.+V 7.63 0.66% 0.05 250042 7.55 7.55 7.70 1100 7.63 7.67 500 1.06% 35.28%
CVS Health 63.63 0.58% 0.37 4606953 63.45 63.28 64.03 500 63.51 63.62 8500 -0.42% -2.88%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 144.00 1.62% 2.30 186494 142.21 141.36 144.48 100 143.51 144.25 300 1.14% 0.88%
Cardinal Health 48.02 0.29% 0.14 2009247 48.05 47.73 48.31 100 47.74 49.55 100 -0.95% 7.67%
Career Education Co. 17.80 -5.37% -1.01 1065734 18.79 17.78 18.89 8600 17.79 17.80 400 -8.48% 55.87%
Carmax 86.31 0.91% 0.78 1227803 85.86 85.04 86.55 400 86.01 86.60 400 -0.25% 37.59%
Carnival 48.38 -0.94% -0.46 3115200 48.89 48.30 48.95 300 48.00 48.99 500 -2.50% -1.87%
Caseys General Store 165.22 1.01% 1.66 248105 164.46 164.30 166.06 800 165.08 165.22 1100 -2.70% 28.94%
Cato Co. 16.98 0.12% 0.02 143053 16.99 16.80 17.07 200 11.42 17.25 7500 -3.80% 18.99%
Charter Communicatio 427.42 0.47% 2.00 833703 426.78 425.10 429.88 100 427.46 427.43 200 0.57% 49.99%
Cheesecake Factory 40.69 -4.12% -1.75 896611 41.81 40.61 41.96 200 39.00 44.10 500 -3.49% -6.48%
Chemed Co. 425.26 0.49% 2.08 130139 424.11 422.20 428.07 100 399.57 426.36 100 0.34% 50.12%
Chicos Fas 3.51 -7.87% -0.30 4985946 3.80 3.44 3.81 1000 3.25 4.34 500 -15.01% -37.54%
Childrens Place 81.26 1.41% 1.13 531161 80.25 79.18 81.84 100 72.00 82.50 100 -13.22% -9.80%
Chipotle Mexican Gri 832.09 -0.34% -2.88 287575 834.95 825.88 838.40 100 831.00 834.99 100 3.31% 92.71%
Choice Hotels Intl 92.12 -0.97% -0.90 231978 93.12 91.88 93.57 100 83.00 94.30 300 -1.23% 28.70%
Cinemark 37.76 -2.13% -0.82 1098615 38.65 37.63 38.80 5000 2.00 42.00 100 -2.98% 5.47%
Cineplex 25.72 -0.58% -0.15 206198 25.97 25.50 25.97 1000 25.65 25.83 200 -0.27% 1.10%
Cogeco Cable 107.91 0.65% 0.70 102325 108.15 107.30 108.53 100 107.65 108.20 100 1.06% 64.05%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 46.68 -0.55% -0.26 10570434 47.04 46.57 47.16 100 46.60 46.68 900 -0.62% 37.09%
Copart 82.23 -0.41% -0.34 1141047 82.76 81.99 83.15 100 81.84 82.77 300 1.67% 72.10%
Corus Entertainment 5.31 -0.75% -0.04 1431372 5.37 5.23 5.37 18500 5.30 5.35 11600 -2.57% 11.55%
Costco Wholesale 287.83 -1.57% -4.60 3055125 289.49 284.71 289.76 600 288.00 288.50 100 -0.71% 41.29%
Cracker Barrel Old C 166.26 0.48% 0.80 371028 165.00 163.69 167.19 100 163.75 167.00 200 2.62% 4.00%
Darden Restaurants 120.68 -5.07% -6.45 4353623 122.02 120.44 123.91 100 120.31 121.00 100 -4.27% 20.85%
Delta Air Lines 58.69 -1.05% -0.62 3586202 59.25 58.30 59.25 500 58.40 59.19 4200 -1.26% 17.62%
Dicks Sporting Goods 37.54 -0.03% -0.01 1634405 37.67 37.21 38.11 200 35.49 39.98 100 -2.77% 20.32%
Dillards 60.60 1.63% 0.97 656463 59.84 59.37 61.29 200 58.00 85.90 100 -8.36% 0.48%
Discovery Comm 'A' 26.67 -1.98% -0.54 3133041 27.23 26.59 27.46 1500 26.60 28.55 200 -5.12% 7.80%
Discovery Communicat 24.93 -2.08% -0.53 2184325 25.41 24.88 25.54 400 23.41 27.20 500 -5.96% 8.02%
Dish Network Co. 35.44 -0.37% -0.13 2862607 35.55 35.43 36.22 500 34.33 35.66 100 -1.25% 41.93%
Dolby Laboratories 63.02 -0.22% -0.14 267461 63.35 62.73 63.62 100 62.88 72.00 300 -2.87% 1.91%
Dollar General 156.81 0.07% 0.11 1281964 157.44 155.87 157.55 100 153.02 157.42 100 -0.18% 45.09%
Dollar Tree 111.74 -0.46% -0.52 1576588 112.46 111.68 112.92 100 111.74 112.90 1000 -0.18% 23.72%
Dollarama 47.98 0.50% 0.24 1093669 46.90 46.75 48.25 300 47.80 48.03 200 -0.33% 47.77%
Domino s Pizza 247.01 0.82% 2.01 465183 244.38 243.10 247.70 100 223.00 248.80 100 0.09% -0.40%
Empire Co. 35.99 0.50% 0.18 302097 35.77 35.77 36.33 100 35.87 36.11 100 0.98% 24.84%
Expedia 134.48 0.50% 0.67 2015797 134.34 133.78 135.98 200 134.71 134.95 200 2.15% 19.38%
Express 2.64 -8.01% -0.23 2560276 2.89 2.62 2.90 1500 2.38 3.89 100 -20.00% -48.34%
FactSet Research Sys 285.01 0.71% 2.01 277399 283.80 282.77 288.34 300 249.28 285.11 100 3.02% 42.41%
Foot Locker 40.71 0.59% 0.24 1825938 40.60 40.27 40.82 100 35.55 42.50 600 0.47% -23.48%
Fox Corp Class A 32.04 -1.84% -0.60 4925050 32.48 31.96 32.78 400 31.39 33.20 100 -5.18% -33.42%
GNC 2.45 3.81% 0.09 1609074 2.39 2.33 2.52 500 2.26 2.84 500 -9.26% 3.38%
GRAHAM HOLDINGS 679.20 -2.15% -14.95 29951 695.81 674.33 695.81 100 674.44 1198.25 100 -2.58% 6.03%
GREAT CANADIAN GAMIN 41.97 1.18% 0.49 159009 41.47 41.47 42.05 100 41.86 42.11 100 -0.92% -12.33%
Gamestop 'A' 4.44 -3.48% -0.16 7868144 4.64 4.42 4.67 1000 4.31 4.75 200 -3.06% -64.82%
Gap 17.54 -2.23% -0.40 5540296 18.07 17.41 18.13 100 17.30 19.28 200 -8.55% -31.91%
Genesco 40.43 -0.57% -0.23 279445 40.97 40.06 41.04 100 39.51 47.00 300 -6.06% -8.74%
Group 1 Automotive 85.71 -0.65% -0.56 135899 86.55 85.43 87.32 100 85.47 95.88 100 -2.37% 62.58%
Guess ? 17.76 -0.28% -0.05 1250840 17.91 17.45 17.95 600 17.20 20.98 100 -6.18% -14.49%
H & R Block 23.75 -1.25% -0.30 2267087 24.11 23.68 24.11 100 23.19 28.99 100 -1.41% -6.39%
HERC HOLDINGS INC. D 45.21 -3.97% -1.87 232639 47.01 45.09 47.12 100 44.90 76.05 100 -5.32% 73.95%
Hillenbrand 30.84 -0.68% -0.21 995451 31.00 30.47 31.42 600 30.72 34.50 500 -0.36% -18.69%
Home Depot 228.12 -1.17% -2.71 3254884 231.15 227.95 231.40 200 227.91 228.44 400 -2.43% 32.77%
Hyatt Hotels Co. 76.75 1.43% 1.08 787243 76.95 76.04 77.22 100 67.81 89.61 200 1.21% 13.54%
International Speedw 44.95 -0.42% -0.19 209337 45.14 44.94 45.20 300 44.85 45.10 100 -0.49% 2.49%
Interpublic Group of 21.32 -0.51% -0.11 3172223 21.43 21.25 21.54 300 19.00 21.35 1000 0.99% 3.34%
JETBLUE AIRWAYS 17.11 -0.93% -0.16 4871546 17.43 17.07 17.43 500 17.10 17.27 2000 -0.29% 6.54%
Jack in the Box 89.41 -0.42% -0.38 303595 89.44 88.87 90.25 1000 86.91 93.00 100 2.98% 15.17%
Kohl's Corp 48.80 -2.58% -1.29 2846807 50.32 48.77 50.53 200 48.50 51.00 100 -6.80% -26.44%
Kroger 25.82 2.38% 0.60 10140117 25.29 25.11 26.04 300 25.80 25.82 2000 0.90% -6.11%
L Brands 18.85 -0.58% -0.11 3761010 19.21 18.78 19.40 200 18.54 19.20 100 -0.84% -26.57%
LAMAR ADVERTISING A 80.37 1.71% 1.35 247395 79.02 79.01 80.60 100 80.38 80.44 1900 0.79% 16.18%
LEON'S FURNITURE 15.95 0.13% 0.02 5600 15.94 15.80 15.95 200 15.80 15.95 100 0.95% 6.12%
Las Vegas Sands Co. 57.58 -1.37% -0.80 3832854 58.60 57.35 58.94 800 57.33 60.90 100 -4.27% 10.62%
Liberty Global 26.30 -1.35% -0.36 4354605 26.63 26.28 26.72 100 26.30 29.38 100 -4.08% 27.42%
Liberty Global 27.10 -0.91% -0.25 1559377 27.42 27.05 27.45 100 25.92 29.00 100 -4.14% 26.99%
Live Nation Entertai 67.69 -0.54% -0.37 2054789 68.06 67.24 68.89 100 46.00 68.13 100 -4.16% 37.44%
LiveRamp Holdings 46.44 0.82% 0.38 524288 46.40 46.17 47.97 100 40.99 46.59 200 1.00% 20.22%
Loblaw Companies 73.27 0.11% 0.08 620957 73.27 73.24 74.11 500 73.25 73.48 100 1.43% 19.90%
Lowes Companies 111.87 -0.65% -0.73 2425078 112.64 111.68 112.88 400 111.50 112.30 400 -1.77% 21.12%
MADISON SQU.GARD.(NE 268.78 0.37% 1.00 380863 268.00 266.05 270.21 100 260.00 349.49 900 1.60% 0.40%
MGM Resorts Internat 29.06 -1.52% -0.45 3745024 29.55 28.99 29.73 100 23.00 31.45 400 -0.38% 19.79%
Macy's Inc 15.72 -3.38% -0.55 13720319 16.54 15.66 16.55 200 15.50 15.79 100 -7.53% -47.21%
Marriott Vacat.World 107.30 0.08% 0.09 328633 107.81 106.77 109.06 100 107.09 125.33 100 -2.48% 52.18%
Matthews Internation 33.44 -1.30% -0.44 183017 33.88 33.35 34.62 2400 33.44 33.45 1800 -8.61% -17.68%
McDonald's 210.52 0.04% 0.09 2614128 210.38 209.87 211.83 300 210.81 211.15 100 -0.77% 18.56%
McKesson 145.70 1.38% 1.98 927490 144.63 144.29 147.28 100 120.00 160.00 100 -0.27% 31.89%
Meredith Co. 35.82 -2.16% -0.79 631420 36.35 35.81 36.67 300 32.80 42.00 100 -5.54% -31.04%
Metro 57.16 0.28% 0.16 532200 57.14 57.09 57.87 100 57.03 57.32 100 -0.02% 20.74%
Morningstar 160.55 0.92% 1.46 147124 159.34 158.21 162.16 1000 160.62 160.85 200 2.83% 46.17%
NORTH WEST CO. (VV,+ 28.76 -0.72% -0.21 361993 28.96 28.71 29.05 4800 28.70 28.84 200 -0.03% -8.47%
Netflix 286.60 -1.70% -4.96 8545761 291.56 283.40 293.81 100 286.08 286.68 200 -0.78% 7.08%
New York Times 'A' 28.58 -2.26% -0.66 1333885 29.24 28.52 29.28 200 28.00 30.11 100 -4.67% 28.22%
News Co. 14.35 -1.71% -0.25 449949 14.60 14.33 14.64 400 13.93 16.00 100 -3.17% 24.24%
Nielsen Holdings 22.63 -0.48% -0.11 2898455 22.81 22.59 23.30 1000 20.30 23.29 100 0.53% -3.00%
Nordstrom 32.15 -1.35% -0.44 2734474 32.70 32.02 32.88 2000 32.00 32.98 100 -7.13% -31.02%
O'Reilly Auto 389.93 -0.14% -0.56 470087 390.49 389.17 396.83 100 387.71 400.00 1000 -1.01% 13.24%
Office Depot 1.48 -3.27% -0.05 4435904 1.54 1.48 1.54 5400 1.47 1.49 8000 -10.84% -42.64%
Omnicom Group 78.50 -0.13% -0.10 1207666 79.02 78.19 79.02 100 76.35 79.26 200 -2.86% 7.18%
Papa Johns Intl 52.44 0.92% 0.48 590598 52.06 52.01 52.92 100 51.25 52.44 500 0.77% 31.73%
Parkland Fuel 42.90 0.70% 0.30 211868 42.62 42.33 43.05 100 42.85 43.00 900 -1.22% 21.39%
Penn National Gaming 19.76 -1.50% -0.30 1055506 20.10 19.66 20.28 200 19.76 22.00 3000 -3.94% 4.94%
Penney , J.C. 0.81 -3.74% -0.03 14626329 0.85 0.80 0.86 2000 0.78 0.82 100 -27.03% -22.12%
Pier 1 Imports 9.73 2.31% 0.22 224755 9.54 9.29 9.91 100 7.00 10.00 100 17.09% 59.09%
Qurate Retail 10.70 -3.43% -0.38 2846787 11.13 10.67 11.13 100 10.69 13.64 100 -7.68% -45.18%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 20.00 3.41% 0.66 436105 19.46 19.38 20.08 100 19.84 20.50 200 5.04% 17.99%
Reitmans (Canada) 2.55 -4.85% -0.13 7855 2.61 2.42 2.68 3000 2.55 2.71 1000 -5.20% -35.11%
Rent -A- Center 25.96 0.23% 0.06 916938 25.88 25.41 25.99 100 25.90 28.00 100 1.80% 60.35%
Rite Aid Co. 7.20 4.35% 0.30 2635309 6.89 6.71 7.50 400 7.13 7.45 200 -5.51% 916.52%
Rollins 34.76 0.55% 0.19 1021282 34.62 34.49 34.86 200 34.22 38.36 100 0.12% -3.71%
Ross Stores 108.61 -0.09% -0.10 1209160 108.81 108.39 109.64 100 108.24 111.00 300 -0.69% 30.54%
Royal Caribbean Crui 112.46 0.22% 0.25 1243720 112.78 112.33 114.17 100 110.50 116.00 1000 -0.72% 15.00%
Ryman Hospitality Pr 81.68 -0.28% -0.23 237555 82.00 81.29 82.89 100 70.00 81.83 100 0.25% 22.48%
S&P Global Inc 256.73 0.80% 2.04 1129598 255.51 254.98 257.46 100 202.87 263.61 100 1.93% 51.07%
SEARS 0.28 5.75% 0.01 151712 0.26 0.25 0.28 - - - - -23.33% 2.39%
Sally Beauty 14.45 -1.16% -0.17 1811334 14.73 14.34 14.73 1300 14.10 14.75 700 -1.23% -15.25%
Scholastic Co. 37.84 -3.07% -1.20 505454 39.05 37.45 39.07 100 41.80 41.95 100 -5.87% -6.01%
Scientific Games Co. 23.10 2.30% 0.52 1353786 22.89 22.46 23.71 2000 21.98 23.89 400 -0.99% 29.19%
Service Co. Internat 47.10 -0.38% -0.18 881513 47.42 47.05 47.66 200 46.49 49.87 300 -0.61% 16.99%
Shaw Communications 26.74 -0.30% -0.08 563970 26.80 26.68 26.90 300 26.67 26.85 300 0.87% 8.22%
Shutterfly 50.90 -0.02% -0.01 528790 50.92 50.90 50.95 500 50.47 50.94 1000 -0.02% 26.43%
Signet Jewelers 16.10 -0.98% -0.16 2592102 16.30 15.95 16.64 100 15.25 17.25 500 -7.26% -49.32%
Six Flags Entertainm 53.12 -1.85% -1.00 1086551 54.17 53.06 54.40 100 52.00 59.40 100 -7.29% -4.51%
Skywest 59.23 -0.55% -0.33 193334 59.64 58.49 60.44 700 59.20 59.28 200 -1.74% 33.19%
Sothebys 56.94 0.07% 0.04 1228163 56.89 56.88 56.98 500 55.00 56.97 1300 0.16% 43.28%
Southwest Airlines 55.08 -2.05% -1.15 4070728 56.09 55.06 56.21 1200 51.95 56.94 100 0.18% 18.50%
Starbucks 91.56 0.66% 0.60 4874742 90.99 90.30 92.10 200 91.56 91.64 100 -0.54% 42.17%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 158.74 1.16% 1.82 186891 157.19 157.19 160.47 600 158.74 158.75 700 -0.99% 39.96%
Superior Plus Corp 12.23 0.00% 0.00 549429 12.23 12.21 12.36 22800 12.20 12.25 200 1.24% 26.34%
Sysco 78.39 -0.60% -0.47 2248923 78.90 78.33 79.33 1000 69.00 78.58 100 0.86% 25.10%
TARGET CORP 107.87 0.84% 0.90 2948773 108.55 106.88 108.74 200 105.00 108.89 100 -0.98% 63.22%
TJX COMPANIES 56.46 0.34% 0.19 4112809 56.50 56.20 56.84 100 53.25 59.87 100 -0.51% 26.20%
TORSTAR CORP. CL.B 0.87 0.00% 0.00 5757 0.86 0.86 0.87 19000 0.86 0.90 1500 -1.14% 10.13%
Tailored Brands 4.34 -4.41% -0.20 5172067 4.53 4.32 4.65 200 2.15 4.64 500 -13.72% -68.18%
Tegna Inc 14.74 -2.58% -0.39 827342 15.18 14.74 15.18 100 14.70 16.50 100 -7.70% 35.60%
Thomson Reuters Co. 89.57 0.21% 0.19 358689 89.32 89.32 90.12 100 89.47 89.80 200 0.56% 35.86%
Tiffany & Co 91.34 -1.62% -1.50 1527751 93.77 91.10 93.77 200 91.07 94.48 5000 -5.45% 13.45%
Tractor Supply 92.08 -1.57% -1.47 1746450 93.69 91.80 93.85 200 91.56 95.00 800 -7.31% 10.35%
Ulta Beauty 230.07 0.32% 0.73 1105848 229.60 228.61 232.70 900 230.00 230.42 100 1.73% -6.03%
United Airlines Hold 89.42 -0.90% -0.81 2367602 90.35 89.18 90.62 100 89.05 89.92 100 0.04% 6.80%
United Natural Foods 12.03 -10.22% -1.37 1581458 13.40 12.02 13.42 100 7.19 12.60 900 - 13.60%
Urban Outfitters 23.92 0.34% 0.08 2464281 23.91 23.66 24.30 100 22.53 25.00 1000 -9.19% -27.95%
VIACOM 'B' 25.21 -2.14% -0.55 5570166 25.98 25.10 26.05 200 25.23 26.00 400 -3.85% -1.91%
Vail Resorts 234.22 -1.47% -3.49 185594 237.97 232.50 238.00 100 210.00 238.95 100 -2.14% 11.10%
WESTJET AIRLINES VTG 30.65 -0.03% -0.01 162651 30.65 30.62 30.68 5400 30.61 30.70 700 0.23% 70.28%
WILEY(JOHN)+SONS A D 45.19 -0.62% -0.28 697345 45.50 45.15 45.97 100 45.10 52.97 100 -2.84% -3.79%
WYNDHAM DESTINATIONS 47.06 -0.02% -0.01 437205 47.17 46.94 47.40 100 39.53 47.50 200 -1.34% 31.31%
Wal-Mart Stores 117.11 -0.04% -0.05 3395818 117.40 116.77 117.81 500 117.05 117.29 300 0.16% 25.72%
Walgreens Boots Alli 54.57 0.29% 0.16 4407761 54.64 54.44 55.04 100 54.56 54.79 400 -1.78% -20.14%
Walt Disney Company 133.30 -2.56% -3.50 12585398 137.00 133.00 137.36 1000 133.41 133.65 1600 -3.05% 21.57%
Weight Watchers Intl 35.96 2.92% 1.02 1748284 34.77 34.71 36.34 300 35.81 36.08 100 3.72% -6.72%
Wendys 20.55 2.19% 0.44 4310569 20.24 20.24 20.59 100 20.70 20.98 200 4.58% 31.65%
Weston, George 111.24 -0.11% -0.12 137766 111.41 110.78 112.42 100 110.93 111.48 100 1.28% 23.53%
Williams-Sonoma 65.07 -0.32% -0.21 947259 65.35 64.72 65.75 100 55.70 66.00 2000 -3.26% 28.98%
Wynn Resorts 111.48 -1.26% -1.42 2158036 113.00 110.62 113.75 400 111.20 111.75 100 -4.78% 12.71%
Yum! Brands 114.10 -0.42% -0.48 970919 114.16 113.84 114.73 100 110.40 114.20 100 0.73% 24.13%
eBay 40.40 0.10% 0.04 4012018 40.40 40.33 40.80 200 40.27 40.60 500 0.27% 43.93%