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
Benchmark:
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
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
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%