19.07.2019 06:08:52
DJ US CONS.SERV. PR
1135.70
USD
-5.9300
-0.52%
18.07.2019 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 1141.63 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.07.2019 / 23:59
Währung USD Aktualisierungsstand 19.07.2019 / 06:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.10% 1154.3 899.0
1 Woche -0.47% 1154.3 1126.9
1 Monat 3.13% 1154.3 1091.1
3 Monate 4.45% 1154.3 1018.1
6 Monate 15.48% 1154.3 958.2
1 Jahr 11.66% 1154.3 850.4
3 Jahre 50.14% 1154.3 713.2
18.12
13
0.33
SMI
24.1
18.75
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.12,"chartHeight":22.686536607954,"year":2017,"ID_NOTATION":"1197289"},"2018":{"performance":0.33,"chartHeight":8.102284055819,"year":2018,"ID_NOTATION":"1197289"},"2019":{"performance":24.1,"chartHeight":24.122277159187,"year":2019,"ID_NOTATION":"1197289"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.07.2019 06:08:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALASKA AIR GROUP 64.36 0.91% 0.58 1018779 63.75 63.34 64.42 300 63.10 65.00 100 1.66% 5.77%
AMC Networks 54.60 -1.03% -0.57 261530 55.31 54.35 55.40 1100 52.06 68.84 200 -3.23% -0.51%
Aarons 63.58 0.68% 0.43 448475 62.98 62.56 63.79 100 61.23 66.00 100 2.61% 51.20%
Abercrombie & Fitch 18.61 0.49% 0.09 2141651 18.52 18.28 18.85 100 10.00 18.90 200 7.20% -7.18%
Adtalem Global Educa 47.29 1.46% 0.68 377384 46.77 46.55 47.36 5700 47.29 50.00 1100 4.30% -0.06%
Advance Auto Parts 157.90 0.15% 0.23 1126864 154.75 152.33 158.09 500 152.50 167.23 100 1.03% 0.28%
Alimentation Couche- 79.48 -2.42% -1.97 1800534 81.00 79.03 81.00 400 79.45 79.48 100 -6.02% 17.04%
Amazon Com 1977.90 -0.71% -14.13 3504252 1980.01 1951.55 1987.50 100 1986.00 1988.00 500 -1.16% 31.69%
Amer. Eagle Outfitte 17.90 -1.10% -0.20 3786666 18.00 17.88 18.19 1600 17.90 19.58 200 7.64% -7.40%
AmerisourceBergen Co 86.76 1.52% 1.30 1190890 85.48 84.55 87.00 100 68.00 114.00 100 -4.16% 16.61%
Ascena Retail Group 0.58 -6.13% -0.04 1572468 0.62 0.56 0.63 600 0.58 0.63 2000 -10.93% -76.83%
Autonation 41.96 0.43% 0.18 466580 41.79 41.29 41.98 200 35.30 55.50 100 0.31% 17.54%
Autozone 1162.85 0.25% 2.85 321572 1152.00 1123.13 1163.13 100 1125.00 1199.99 100 1.21% 38.71%
Avis Budget Group 35.84 -0.80% -0.29 475520 36.30 35.73 36.33 100 35.40 36.50 100 0.93% 59.43%
BIG LOTS 26.12 3.73% 0.94 3477003 25.19 25.17 26.61 100 25.25 26.41 300 4.19% -9.68%
Bed Bath & Beyond 9.75 -3.56% -0.36 8455997 10.10 9.73 10.13 100 9.73 9.80 4800 -12.67% -13.87%
Best Buy 73.84 -0.53% -0.39 1665793 73.94 73.42 74.42 100 60.01 74.70 500 0.12% 39.43%
Booking Holdings 1885.91 0.97% 18.17 230572 1861.83 1861.83 1895.68 100 1886.01 1896.00 100 0.63% 9.49%
Brinker Internationa 39.57 -0.38% -0.15 645753 39.54 39.35 40.10 300 36.55 55.00 100 3.10% -10.03%
Buckle 19.23 -0.93% -0.18 631337 19.34 18.82 19.46 300 14.77 31.32 300 11.09% -0.57%
CBS 'B' 51.33 -2.08% -1.09 2562803 52.05 51.33 52.22 100 46.60 57.00 100 -3.30% 17.41%
CHORUS AVIAT.(VOT.+V 7.87 -0.13% -0.01 148734 7.88 7.81 7.89 500 7.86 7.88 200 -0.76% 39.54%
CVS Health 56.50 0.48% 0.27 6066158 56.07 55.47 56.68 100 56.51 56.69 700 -2.54% -13.77%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 143.48 -0.99% -1.43 257682 144.96 143.48 145.30 100 143.38 144.00 100 -0.91% 0.52%
Cardinal Health 45.19 0.27% 0.12 1998336 44.80 44.41 45.38 1100 45.30 48.25 100 -6.36% 1.32%
Career Education Co. 20.09 1.31% 0.26 320400 19.86 19.59 20.14 800 20.08 20.58 100 2.71% 75.92%
Carmax 86.63 1.74% 1.48 2124189 87.53 85.47 87.74 100 75.00 87.40 400 -2.41% 38.10%
Carnival 45.49 -0.33% -0.15 2491999 45.65 45.43 45.89 500 45.60 45.74 500 -0.74% -7.73%
Caseys General Store 163.79 2.09% 3.35 304807 162.00 159.94 163.94 1200 163.79 163.85 100 3.68% 27.82%
Cato Co. 13.94 -0.64% -0.09 197969 13.99 13.80 14.03 1000 13.35 17.00 2500 0.58% -2.31%
Charter Communicatio 415.62 0.26% 1.06 696756 410.12 409.14 416.05 100 405.13 420.00 100 1.31% 45.85%
Cheesecake Factory 44.13 0.20% 0.09 689080 43.90 43.32 44.34 200 40.66 48.00 100 3.54% 1.42%
Chemed Co. 375.08 0.36% 1.36 48256 373.60 372.13 377.36 300 374.69 374.70 400 -1.29% 32.41%
Chicos Fas 3.23 -5.56% -0.19 2034481 3.40 3.22 3.41 100 1.70 5.55 500 -3.87% -42.53%
Childrens Place 100.97 1.89% 1.87 349198 98.34 97.51 101.07 300 100.90 100.97 600 6.99% 12.08%
Chipotle Mexican Gri 764.04 1.53% 11.48 484216 753.24 750.84 765.99 100 756.00 779.00 300 3.24% 76.95%
Choice Hotels Intl 88.25 -0.54% -0.48 136610 88.68 87.78 88.75 100 77.28 88.25 1100 -0.42% 23.29%
Cinemark 36.47 -3.47% -1.31 1669826 37.74 36.34 37.78 2600 36.46 41.00 100 -2.95% 1.87%
Cineplex 23.50 -0.97% -0.23 630837 23.78 23.43 23.84 200 23.50 23.72 200 1.29% -7.63%
Cogeco Cable 104.68 0.11% 0.11 221809 104.81 103.33 106.23 100 104.25 104.77 100 5.75% 59.14%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 44.56 0.29% 0.13 12461411 44.25 44.09 44.58 400 44.10 44.79 100 1.09% 30.87%
Copart 77.81 1.00% 0.77 964218 77.21 77.09 78.21 100 76.00 116.62 3100 1.33% 62.85%
Corus Entertainment 5.57 -0.89% -0.05 450107 5.62 5.50 5.62 200 5.56 5.58 100 -8.84% 17.02%
Costco Wholesale 282.91 0.48% 1.35 1696366 282.20 279.19 283.06 500 282.91 283.70 500 2.30% 38.88%
Cracker Barrel Old C 171.24 -1.77% -3.09 497893 175.22 169.86 176.81 100 165.02 172.10 200 -2.92% 7.12%
Darden Restaurants 124.07 1.52% 1.86 989850 122.42 121.96 124.10 100 113.00 125.99 100 1.42% 24.24%
Delta Air Lines 62.66 0.66% 0.41 4482528 61.77 61.64 62.66 500 62.65 62.81 1000 4.16% 25.57%
Dicks Sporting Goods 37.58 -0.90% -0.34 1395418 37.69 37.23 37.79 1000 35.11 43.00 100 4.39% 20.45%
Dillards 64.00 -0.44% -0.28 278915 64.34 63.93 66.20 200 35.00 68.00 200 1.83% 6.12%
Discovery Comm 'A' 31.32 -1.51% -0.48 2349840 31.80 31.18 31.80 400 30.50 31.49 100 -0.95% 26.60%
Discovery Communicat 28.82 -1.71% -0.50 2074111 29.22 28.72 29.27 1000 28.85 29.32 100 -1.17% 24.87%
Dish Network Co. 40.83 -0.05% -0.02 1768681 40.58 40.31 40.94 500 39.88 41.06 100 0.02% 63.52%
Dolby Laboratories 65.11 -0.12% -0.08 279555 65.13 64.86 65.21 1600 65.10 66.00 2700 1.80% 5.29%
Dollar General 142.82 -1.48% -2.15 2226625 144.58 141.50 144.80 100 140.02 144.57 100 1.75% 32.14%
Dollar Tree 110.12 -1.90% -2.13 1473752 111.94 109.52 111.98 100 108.02 110.50 100 -0.77% 21.92%
Dollarama 48.56 -2.65% -1.32 730073 49.88 48.52 49.92 1700 48.50 48.70 1000 -2.76% 49.55%
Domino s Pizza 252.68 -0.13% -0.33 1623083 252.23 249.45 254.15 300 250.00 254.96 100 -8.99% 1.89%
Empire Co. 33.62 -0.27% -0.09 402917 33.61 33.19 33.68 100 33.54 33.63 200 0.60% 16.61%
Expedia 136.47 0.98% 1.33 1459863 134.13 134.12 137.14 200 134.13 137.35 100 1.89% 21.15%
Express 2.46 -3.15% -0.08 1910636 2.54 2.44 2.57 2200 2.41 3.90 400 -2.38% -51.86%
FactSet Research Sys 285.60 1.00% 2.83 276712 283.71 283.02 286.25 100 285.54 305.00 100 -3.01% 42.71%
Foot Locker 42.35 2.12% 0.88 3259867 41.29 41.01 42.44 100 41.65 43.00 100 2.62% -20.39%
Fox Corp Class A 36.55 1.05% 0.38 5313845 36.17 35.96 36.72 100 35.70 38.65 100 0.72% -24.04%
GNC 1.87 0.00% 0.00 2111929 1.86 1.80 1.93 5000 1.66 1.95 5000 3.31% -21.10%
GRAHAM HOLDINGS 733.69 -0.09% -0.66 17166 734.40 728.06 738.98 1800 0.01 735.17 300 0.07% 14.54%
GREAT CANADIAN GAMIN 45.49 0.09% 0.04 101934 45.34 45.34 45.66 200 45.40 45.68 100 3.15% -4.97%
Gamestop 'A' 4.20 -4.11% -0.18 8601213 4.39 4.12 4.42 200 4.00 4.35 100 -13.22% -66.72%
Gap 18.54 -1.07% -0.20 5916384 18.71 18.49 18.75 100 18.08 19.55 100 2.04% -28.03%
Genesco 40.11 -0.32% -0.13 296820 40.14 39.90 40.59 3000 40.09 47.86 100 -5.02% -9.46%
Group 1 Automotive 82.58 -0.40% -0.33 147956 82.74 82.09 83.44 300 82.58 87.66 100 2.56% 56.64%
Guess ? 16.41 -0.18% -0.03 769201 16.38 16.25 16.53 200 16.38 20.98 100 1.48% -20.99%
H & R Block 28.18 -0.04% -0.01 3166464 28.10 28.01 28.41 200 26.99 29.81 4100 0.18% 11.08%
HERC HOLDINGS INC. D 40.91 -4.82% -2.07 453328 42.42 40.75 42.42 700 40.00 47.99 1200 -5.41% 57.41%
Hillenbrand 34.68 -1.73% -0.61 956707 35.25 34.45 35.30 200 20.00 35.12 600 -10.78% -8.57%
Home Depot 214.44 -0.54% -1.17 3069619 215.50 213.01 216.23 400 214.44 214.78 500 0.19% 24.81%
Hyatt Hotels Co. 78.40 -1.15% -0.91 539487 79.22 78.21 79.44 200 74.49 78.43 3800 1.92% 15.98%
International Speedw 45.25 0.44% 0.20 204275 45.12 45.05 45.29 1000 45.02 45.35 300 0.56% 3.17%
Interpublic Group of 22.83 -1.13% -0.26 4053332 23.02 22.40 23.03 200 21.50 24.88 100 -1.72% 10.66%
JETBLUE AIRWAYS 19.22 0.73% 0.14 2827691 19.12 19.04 19.34 500 19.00 19.43 3700 2.84% 19.68%
Jack in the Box 77.52 -0.31% -0.24 268423 77.51 76.59 77.77 200 77.32 81.12 400 -0.86% -0.14%
Kohl's Corp 48.57 -0.06% -0.03 2593094 48.59 48.23 49.04 100 47.00 48.99 500 0.94% -26.79%
Kroger 21.66 0.09% 0.02 6487359 21.64 21.52 21.73 1300 21.50 22.22 1000 -0.46% -21.24%
L Brands 26.37 -0.08% -0.02 3448804 26.31 25.94 26.48 1000 24.90 28.00 200 3.53% 2.73%
LAMAR ADVERTISING A 80.01 -0.03% -0.02 174708 80.02 79.65 80.18 100 72.05 84.00 100 -0.84% 15.65%
LEON'S FURNITURE 15.19 0.00% 0.00 1769 15.20 15.00 15.26 200 15.00 15.20 200 1.27% 1.06%
Las Vegas Sands Co. 64.33 0.22% 0.14 4728500 63.95 63.33 64.50 100 62.00 64.78 400 2.76% 23.59%
Liberty Global 27.42 7.53% 1.92 6431882 25.50 25.50 27.84 200 24.99 27.51 200 3.16% 32.85%
Liberty Global 28.10 8.04% 2.09 5619749 25.94 25.94 28.62 200 25.59 27.95 600 3.38% 31.68%
Live Nation Entertai 70.59 0.37% 0.26 1045407 70.02 69.64 70.81 100 46.00 99.00 300 1.02% 43.33%
LiveRamp Holdings 50.44 -0.16% -0.08 353860 50.43 49.93 50.69 100 50.25 54.00 100 4.30% 30.57%
Loblaw Companies 66.91 0.00% 0.00 319648 66.96 66.75 67.23 1200 66.90 67.13 100 -1.01% 9.49%
Lowes Companies 103.75 -1.12% -1.18 5149568 104.06 103.34 104.30 1000 103.76 104.48 500 -1.07% 12.33%
MADISON SQU.GARD.(NE 285.10 -0.65% -1.87 92177 286.01 284.42 286.66 100 206.10 285.02 700 -0.50% 6.50%
MGM Resorts Internat 28.76 -0.35% -0.10 6284567 28.24 28.12 28.93 500 28.03 29.00 500 -0.10% 18.55%
Macy's Inc 21.55 0.14% 0.03 6465479 21.37 21.09 21.60 2000 21.55 21.79 100 0.70% -27.64%
Marriott Vacat.World 96.88 0.13% 0.13 216698 96.46 96.06 97.70 1700 96.88 96.90 1500 -0.45% 37.40%
Matthews Internation 33.75 -0.27% -0.09 62222 33.88 33.53 34.05 500 32.75 33.75 100 0.72% -16.91%
McDonald's 215.91 1.03% 2.20 2261628 214.08 213.33 215.95 400 215.92 216.48 1000 1.51% 21.59%
McKesson 139.68 0.76% 1.05 999031 137.84 136.51 139.89 100 135.72 157.00 100 -2.88% 26.44%
Meredith Co. 53.19 -1.43% -0.77 240242 53.86 52.94 53.99 1400 53.19 54.28 100 -3.64% 2.41%
Metro 49.57 -0.14% -0.07 218145 49.62 49.43 49.85 200 49.44 49.71 200 -0.12% 4.71%
Morningstar 156.32 1.19% 1.84 86098 154.18 154.18 156.94 100 156.00 156.01 300 3.52% 42.32%
NORTH WEST CO. (VV,+ 29.65 -0.30% -0.09 47620 29.75 29.61 29.85 100 29.62 29.73 200 -1.46% -5.63%
Netflix 325.21 -10.27% -37.23 31305899 323.76 320.30 329.85 200 324.65 325.00 200 -14.31% 21.50%
New York Times 'A' 34.75 -0.94% -0.33 828482 34.99 34.52 35.16 100 31.75 37.68 100 -0.37% 55.90%
News Co. 13.66 0.96% 0.13 794285 13.55 13.50 13.69 100 13.17 13.58 200 0.15% 18.27%
Nielsen Holdings 23.56 0.90% 0.21 2245282 23.23 23.10 23.57 100 19.51 27.00 200 3.06% 0.99%
Nordstrom 29.37 -1.38% -0.41 3512624 29.74 29.27 29.75 100 28.90 29.87 100 -3.93% -36.99%
O'Reilly Auto 403.19 0.89% 3.55 907009 392.47 385.52 403.67 100 370.01 403.67 100 2.47% 17.09%
Office Depot 1.99 -1.49% -0.03 3177539 2.05 1.97 2.05 4600 1.99 2.00 14900 -4.78% -22.87%
Omnicom Group 81.35 -0.27% -0.22 3386795 80.98 79.92 81.63 100 76.11 88.00 100 -2.75% 11.07%
Papa Johns Intl 45.64 0.95% 0.43 582566 45.24 44.51 45.94 400 43.00 46.00 400 -0.07% 14.64%
Parkland Fuel 44.02 0.07% 0.03 443233 44.03 43.77 44.17 100 43.85 44.05 1000 2.11% 24.56%
Penn National Gaming 18.43 -0.11% -0.02 803453 18.29 18.25 18.83 1000 16.55 21.00 300 3.19% -2.12%
Penney , J.C. 1.08 -5.26% -0.06 3684971 1.12 1.07 1.12 5000 1.06 1.14 57600 -6.09% 3.85%
Pier 1 Imports 3.90 -16.31% -0.76 427161 4.66 3.88 4.66 4300 3.85 4.80 100 -37.50% -36.23%
Qurate Retail 12.66 1.28% 0.16 3430213 12.50 12.43 12.67 11700 12.65 13.00 200 3.69% -35.14%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 17.99 -0.88% -0.16 291298 18.15 17.88 18.38 6300 17.98 17.99 5000 0.90% 6.14%
Reitmans (Canada) 2.87 3.99% 0.11 19140 2.85 2.85 2.89 700 2.83 2.89 1000 - -26.97%
Rent -A- Center 26.36 -0.42% -0.11 1493757 26.52 25.92 26.70 100 25.11 26.65 1000 -4.25% 62.82%
Rite Aid Co. 7.19 -7.70% -0.60 3232943 7.76 7.15 7.83 100 7.10 8.11 5000 -20.46% 915.11%
Rollins 37.90 0.26% 0.10 672632 37.77 37.70 38.10 100 33.50 39.57 1100 1.69% 4.99%
Ross Stores 107.04 -0.23% -0.25 2218805 107.38 106.37 107.63 200 106.00 107.84 100 4.02% 28.65%
Royal Caribbean Crui 111.00 -0.68% -0.76 1955624 111.36 110.24 111.91 100 110.00 115.00 300 0.54% 13.51%
Ryman Hospitality Pr 75.87 -0.34% -0.26 186720 75.95 74.80 76.03 100 74.78 78.75 100 -1.00% 13.77%
S&P Global Inc 241.11 0.29% 0.69 865736 240.62 239.86 242.41 100 221.65 241.11 6000 1.12% 41.88%
SEARS 0.31 -3.12% -0.01 370430 0.32 0.31 0.34 - - - - -17.11% 15.01%
Sally Beauty 12.30 0.08% 0.01 1848738 12.26 12.08 12.48 500 11.76 13.50 100 4.86% -27.86%
Scholastic Co. 32.93 0.98% 0.32 53679 32.60 32.44 32.95 100 32.87 43.08 100 0.80% -18.21%
Scientific Games Co. 18.47 -4.15% -0.80 1489293 19.16 18.34 19.32 200 18.00 22.49 100 -6.58% 3.30%
Service Co. Internat 47.36 0.89% 0.42 390488 46.97 46.76 47.42 200 46.54 47.30 200 0.47% 17.64%
Shaw Communications 25.70 0.39% 0.10 1158399 25.57 25.57 25.84 200 25.69 25.74 2800 -3.60% 4.01%
Shutterfly 50.66 0.08% 0.04 640042 50.60 50.56 50.71 100 50.00 50.67 100 0.22% 25.83%
Signet Jewelers 18.75 2.07% 0.38 1237416 18.36 18.15 18.97 900 16.97 19.25 500 6.47% -40.98%
Six Flags Entertainm 53.38 -0.50% -0.27 800906 53.58 52.69 53.58 100 47.18 60.00 200 -1.46% -4.04%
Skywest 60.71 0.71% 0.43 127967 60.13 59.76 60.83 100 56.50 61.61 600 0.51% 36.52%
Sothebys 58.29 -0.22% -0.13 190857 58.44 58.19 58.98 100 57.52 58.30 3800 0.76% 46.68%
Southwest Airlines 52.44 0.27% 0.14 2969491 52.17 51.90 52.73 800 51.75 52.95 1300 1.16% 12.82%
Starbucks 91.50 1.39% 1.25 6471383 90.33 89.95 91.54 300 91.51 91.89 500 2.73% 42.08%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 188.04 4.40% 7.93 211773 179.45 179.45 188.34 100 178.00 192.69 200 3.08% 65.79%
Superior Plus Corp 13.35 0.53% 0.07 621195 13.27 13.23 13.35 500 13.25 13.35 400 -1.55% 37.91%
Sysco 71.88 0.18% 0.13 1637035 71.78 71.11 71.98 200 69.00 80.00 100 -0.14% 14.71%
TARGET CORP 88.50 0.73% 0.64 3847940 87.51 87.03 88.52 300 88.50 89.98 300 2.35% 33.91%
TJX COMPANIES 55.22 -1.92% -1.08 5754952 55.81 54.92 55.97 300 55.15 58.00 100 -1.15% 23.42%
TORSTAR CORP. CL.B 0.87 -1.14% -0.01 3133 0.87 0.87 0.87 1500 0.86 0.89 500 1.16% 10.13%
Tailored Brands 5.24 -2.96% -0.16 1828767 5.39 5.24 5.42 300 5.16 5.57 100 -11.34% -61.58%
Tegna Inc 15.35 0.79% 0.12 1017255 15.19 15.10 15.36 9800 15.34 23.57 100 -1.60% 41.21%
Thomson Reuters Co. 89.05 0.80% 0.71 429254 87.86 87.84 89.29 100 88.91 89.33 100 2.04% 35.07%
Tiffany & Co 93.16 -0.14% -0.13 1216745 92.28 92.00 93.43 400 91.69 97.48 1000 -1.03% 15.71%
Tractor Supply 112.23 1.01% 1.12 1386010 111.03 110.00 112.66 100 112.26 116.00 200 1.55% 34.50%
Ulta Beauty 366.21 -0.05% -0.18 518659 363.55 363.55 368.72 100 365.50 369.00 100 5.54% 49.57%
United Airlines Hold 95.28 0.53% 0.50 3300545 94.32 93.88 95.48 300 94.90 95.40 300 6.48% 13.79%
United Natural Foods 9.26 -2.53% -0.24 597871 9.53 9.23 9.55 100 8.05 9.80 1000 -1.38% -12.56%
Urban Outfitters 22.74 -2.28% -0.53 1534633 23.25 22.71 23.31 200 22.55 22.96 500 -2.74% -31.51%
VIACOM 'B' 30.58 -1.48% -0.46 3419855 31.02 30.51 31.02 100 30.05 30.95 100 -3.56% 18.99%
Vail Resorts 228.69 -0.44% -1.00 277484 229.02 226.50 229.80 100 189.90 235.95 100 0.37% 8.48%
WESTJET AIRLINES VTG 30.70 -0.03% -0.01 747790 30.70 30.68 30.74 200 30.68 30.73 700 -0.10% 70.56%
WILEY(JOHN)+SONS A D 44.90 0.18% 0.08 140457 44.81 44.37 45.10 100 44.00 44.91 2500 0.22% -4.41%
WYNDHAM DESTINATIONS 46.24 -0.28% -0.13 521789 46.43 45.89 46.43 100 43.01 51.80 100 0.70% 29.02%
Wal-Mart Stores 114.72 0.10% 0.12 3224798 114.35 113.74 114.78 1000 114.73 114.97 500 0.70% 23.16%
Walgreens Boots Alli 54.82 0.55% 0.30 4249271 54.30 53.82 54.96 400 54.60 54.96 200 -1.44% -19.77%
Walt Disney Company 141.63 -0.66% -0.94 8035481 142.46 140.17 142.46 500 141.63 141.93 300 -1.34% 29.17%
Weight Watchers Intl 25.20 5.18% 1.24 2283298 23.93 23.78 25.20 800 25.00 25.25 100 6.46% -34.63%
Wendys 19.30 0.99% 0.19 1606954 19.16 19.01 19.32 500 19.10 19.40 3700 -0.72% 23.64%
Weston, George 99.99 -0.37% -0.37 172765 100.15 99.36 100.44 100 99.88 100.24 100 -1.51% 11.04%
Williams-Sonoma 69.60 0.06% 0.04 1215327 69.55 68.91 70.06 100 55.70 84.50 200 9.18% 37.96%
Wynn Resorts 135.09 -0.59% -0.80 865695 135.44 134.37 135.73 300 135.09 137.78 500 3.40% 36.58%
Yum! Brands 113.06 1.15% 1.29 1183444 112.23 112.00 113.37 100 107.50 113.99 400 1.40% 23.00%
eBay 39.77 1.90% 0.74 27081621 41.10 39.02 42.00 400 39.78 39.99 1000 0.43% 41.68%