25.09.2018 09:33:26
DJ US CONS.SERV. PR
1059.48
USD
-6.20
-0.58%
24.09.2018 23:40
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.09.2018 1065.68 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 24.09.2018 / 23:40
Währung USD Aktualisierungsstand 25.09.2018 / 09:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 16.64% 1073.3 887.2
1 Woche 0.97% 1073.3 1049.0
1 Monat 1.55% 1073.3 1046.1
3 Monate 5.32% 1073.3 972.5
6 Monate 16.13% 1073.3 888.3
1 Jahr 27.87% 1073.3 824.5
3 Jahre 49.68% 1073.3 635.4
Benchmark:
4.63
SMI
18.12
13
16.64
SMI
-5.58
SMI
-4.64
2016
2017
2018
{"2016":{"performance":4.63,"chartHeight":16.543835687045,"year":2016,"ID_NOTATION":"1197289"},"2017":{"performance":18.12,"chartHeight":23.728250121167,"year":2017,"ID_NOTATION":"1197289"},"2018":{"performance":16.64,"chartHeight":23.279602533854,"year":2018,"ID_NOTATION":"1197289"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-4.64,"chartHeight":16.555195761525,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-2.67,"chartHeight":13.645350882447,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":7.46,"chartHeight":19.055420244353,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":4.48,"chartHeight":16.370426190106,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-4.39,"chartHeight":16.26357126638,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 25.09.2018 09:33:26
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 % 2018
aufsteigend sortieren
absteigend sortieren
21st Century Fox 'A' 45.01 1.53% 0.68 22458315 44.68 44.43 45.05 100 44.87 45.00 100 0.67% 30.35%
ALASKA AIR GROUP 67.29 -3.98% -2.79 1436242 69.35 66.75 69.99 100 66.15 70.60 200 -2.87% -8.46%
AMC Networks 64.70 -0.72% -0.47 357328 65.33 64.58 65.57 500 56.66 68.80 200 2.20% 19.64%
Aarons 54.27 -2.13% -1.18 697655 55.36 54.15 56.00 200 41.22 54.28 2900 5.52% 36.19%
Abercrombie & Fitch 20.89 2.35% 0.48 2288590 20.41 20.33 21.11 500 20.70 21.20 100 6.64% 19.85%
Acxiom Co. 51.05 0.29% 0.15 758184 50.66 50.66 51.51 200 47.50 52.00 100 4.88% 84.69%
Adtalem Global Educa 46.05 1.54% 0.70 377330 45.20 44.90 46.20 9500 46.05 50.55 200 3.14% 9.51%
Advance Auto Parts 167.65 -0.47% -0.79 894911 167.70 167.01 168.50 100 166.00 175.00 200 1.81% 68.96%
Alimentation Couche- 64.98 -0.72% -0.47 718919 65.20 64.61 65.61 200 64.94 65.00 100 -1.55% -0.93%
Amazon Com 1934.36 1.01% 19.35 4213728 1903.79 1865.00 1936.88 100 1935.10 1936.00 100 -2.80% 63.75%
Amer. Eagle Outfitte 23.51 -1.26% -0.30 3575809 23.80 23.41 24.15 100 19.35 24.43 100 -3.49% 26.65%
AmerisourceBergen Co 89.57 -0.62% -0.56 966711 89.65 88.44 90.19 400 78.00 93.29 200 3.24% -2.45%
Ascena Retail Group 4.01 -4.98% -0.21 9561759 4.33 3.90 4.50 300 4.55 4.60 100 -1.23% 70.64%
Autonation 43.53 -1.94% -0.86 413764 44.40 43.09 44.40 100 42.06 49.35 100 - -15.20%
Autozone 765.00 -0.63% -4.87 289405 770.61 760.84 772.54 100 760.00 768.99 100 2.76% 8.22%
Avis Budget Group 32.25 -4.92% -1.67 1611905 33.87 32.22 33.87 500 32.26 32.35 100 -0.35% -22.70%
BIG LOTS 41.19 0.02% 0.01 747652 41.09 40.84 41.36 600 40.50 42.70 100 -0.07% -26.64%
Bed Bath & Beyond 19.06 -0.37% -0.07 3525089 18.90 18.64 19.20 1000 19.06 19.15 100 5.87% -13.01%
Belmond 16.90 -0.59% -0.10 626314 16.95 16.77 17.04 500 15.30 17.00 200 -0.29% 37.96%
Best Buy 79.42 -1.51% -1.22 3651931 80.97 79.28 81.66 400 79.11 79.69 100 2.87% 17.77%
Booking Holdings 1958.76 0.10% 2.02 438462 1936.06 1923.36 1973.07 200 1957.50 1959.75 300 3.60% 12.72%
Brinker Internationa 47.42 -1.17% -0.56 1629668 46.05 45.66 47.72 400 41.43 51.49 1000 -3.07% 22.09%
Buckle 22.80 0.44% 0.10 295252 22.75 22.30 23.15 100 22.25 23.90 400 -2.77% -4.00%
CBS 'B' 56.58 -0.28% -0.16 3679314 56.55 56.13 57.04 200 52.74 57.00 100 0.53% -4.10%
CHORUS AVIAT.(VOT.+V 7.66 -1.67% -0.13 242129 7.79 7.61 7.81 2200 7.65 7.67 1000 1.04% -19.27%
CVS Health 78.74 -1.07% -0.85 7129658 79.22 78.12 79.37 400 78.53 78.80 900 0.82% 8.61%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 153.25 -1.64% -2.55 302581 155.27 152.67 155.79 100 152.90 153.69 300 -2.54% -6.50%
Cardinal Health 53.91 -1.87% -1.03 4961505 54.92 53.48 55.15 200 53.00 54.95 700 2.49% -12.01%
Career Education Co. 14.67 -0.07% -0.01 179801 14.57 14.52 14.70 300 13.60 15.01 100 2.59% 21.44%
Carmax 75.88 -2.93% -2.29 2039676 78.20 75.36 78.69 100 75.60 78.17 100 -4.97% 18.32%
Carnival 66.81 -0.54% -0.36 3609275 66.88 65.91 67.00 400 66.60 66.86 200 5.04% 1.21%
Caseys General Store 128.35 -0.41% -0.53 399588 128.50 127.60 129.08 200 112.00 132.79 200 2.45% 14.66%
Cato Co. 20.99 3.45% 0.70 187640 20.37 20.20 21.12 300 17.84 21.15 100 -0.10% 31.85%
Charter Communicatio 327.04 -1.67% -5.55 1616433 330.84 325.88 332.43 3000 324.43 375.00 100 4.55% -1.00%
Cheesecake Factory 52.49 0.32% 0.17 620948 52.12 51.13 52.56 100 51.15 54.94 300 -1.15% 8.59%
Chemed Co. 313.95 0.27% 0.86 98028 312.52 311.73 314.96 100 313.99 314.20 100 1.23% 29.19%
Chicos Fas 8.33 -0.24% -0.02 1659131 8.37 8.17 8.37 700 8.00 9.12 400 -2.34% -5.33%
Childrens Place 124.40 -0.28% -0.35 329877 124.60 123.10 126.10 100 112.95 129.85 200 -3.33% -14.17%
Chipotle Mexican Gri 465.89 -0.32% -1.48 620251 462.79 458.08 467.35 100 464.01 468.00 100 -4.59% 61.19%
Choice Hotels Intl 82.75 -0.54% -0.45 254571 83.10 82.10 83.10 4000 82.70 82.75 3400 1.97% 6.64%
Cinemark 38.88 0.86% 0.33 864298 38.46 38.44 39.16 500 38.89 42.00 100 0.44% 10.71%
Cineplex 33.95 -0.18% -0.06 246262 34.18 33.30 34.18 100 33.91 34.10 800 6.61% -8.89%
Cogeco Cable 64.65 -1.15% -0.75 73267 65.44 64.04 65.72 100 64.53 64.73 600 1.63% -24.38%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 35.63 -5.99% -2.27 67853384 35.95 34.75 36.27 300 35.98 36.05 100 -3.60% -11.04%
Copart 51.42 -2.21% -1.16 4644561 52.25 50.95 52.81 100 50.50 51.45 1100 -19.32% 19.06%
Corus Entertainment 4.14 -3.27% -0.14 1173330 4.30 4.11 4.34 1200 4.13 4.14 300 0.49% -64.62%
Costco Wholesale 233.34 -0.60% -1.42 1530454 234.19 232.90 234.85 300 233.05 233.60 100 0.58% 25.37%
Cracker Barrel Old C 147.51 0.72% 1.06 419087 145.76 144.43 147.58 400 142.00 148.19 1700 -2.15% -7.16%
Darden Restaurants 113.28 0.35% 0.39 1811589 111.27 110.72 113.74 100 113.20 113.70 600 -5.17% 17.57%
Delta Air Lines 57.41 -3.69% -2.20 6639974 59.16 57.13 59.16 200 57.30 57.56 100 -0.95% 2.52%
Dicks Sporting Goods 36.68 -3.19% -1.21 2909474 37.97 36.65 37.98 1000 36.68 36.99 400 -0.92% 27.63%
Dillards 76.85 -1.49% -1.16 296115 78.19 76.69 79.20 100 75.00 100.00 500 0.50% 27.98%
Discovery Comm 'A' 31.91 0.35% 0.11 3200921 31.94 31.79 32.38 300 31.88 32.30 400 -1.18% 42.09%
Discovery Communicat 29.12 0.17% 0.05 3338805 29.07 29.02 29.61 400 29.15 32.75 100 -0.61% 37.55%
Dish Network Co. 35.42 -2.99% -1.09 3557109 36.54 35.02 36.62 200 34.25 37.59 100 -3.12% -25.82%
Dolby Laboratories 69.50 -0.04% -0.03 298081 69.43 69.04 69.86 100 68.13 72.28 200 0.29% 12.10%
Dollar General 107.29 -0.90% -0.97 2271469 108.21 106.95 109.16 200 104.50 110.00 500 0.04% 15.35%
Dollar Tree 85.63 0.66% 0.56 2756734 84.60 84.23 85.93 400 85.63 85.65 300 0.15% -20.20%
Dollarama 41.82 -3.22% -1.39 1298555 43.09 41.78 43.25 200 41.82 41.93 1000 -1.78% -20.11%
Domino s Pizza 288.99 0.97% 2.77 587526 284.43 282.42 290.00 300 288.50 289.50 300 5.24% 52.94%
Dun & Bradstreet Del 142.14 -0.67% -0.96 1504037 142.89 141.85 142.93 5000 140.00 143.92 400 -1.83% 20.04%
Empire Co. 23.26 2.51% 0.57 730033 22.77 22.77 23.42 200 23.20 23.28 100 1.17% -5.02%
Expedia 132.21 -1.14% -1.52 1935200 132.94 130.92 133.29 300 132.22 132.59 300 2.50% 10.39%
Express 10.92 0.09% 0.01 1179935 10.85 10.70 10.96 500 10.60 11.20 100 4.70% 7.59%
FactSet Research Sys 231.65 0.14% 0.32 478236 232.50 229.85 232.84 100 228.11 231.65 1400 -1.60% 20.01%
Foot Locker 47.48 -1.68% -0.81 2935577 48.52 47.45 48.52 100 45.75 49.50 1500 1.58% 1.28%
GNC 4.30 8.59% 0.34 3719970 3.94 3.91 4.30 200 4.28 4.34 700 11.69% 16.53%
GRAHAM HOLDINGS 578.00 -0.75% -4.35 18605 582.15 576.70 584.70 300 577.25 579.00 200 1.74% 3.52%
GREAT CANADIAN GAMIN 45.20 2.05% 0.91 227006 46.10 44.23 46.10 1100 44.60 45.25 700 3.39% 33.77%
Gamestop 'A' 15.52 -6.05% -1.00 3577664 16.35 15.49 16.42 400 15.40 16.54 100 -6.56% -13.54%
Gap 27.70 -0.36% -0.10 5806828 27.72 27.40 28.17 200 27.00 28.25 300 2.40% -18.67%
Genesco 45.90 -2.44% -1.15 300037 46.90 45.40 47.05 300 22.05 45.85 12700 -4.08% 41.23%
Group 1 Automotive 69.15 -2.47% -1.75 301729 70.51 68.46 70.60 300 68.11 80.88 100 -5.68% -0.10%
Guess ? 22.33 -1.33% -0.30 569721 22.71 22.28 22.98 200 21.83 24.67 100 0.95% 32.29%
H & R Block 25.41 -2.72% -0.71 4578243 26.02 25.27 26.15 500 24.80 26.07 900 2.17% -3.09%
HERC HOLDINGS INC. D 50.77 -1.55% -0.80 100898 51.48 50.09 51.50 500 45.00 60.90 14000 -0.44% -17.63%
Hillenbrand 51.95 -0.38% -0.20 327276 52.05 51.30 52.10 200 48.75 52.10 100 -0.76% 16.22%
Home Depot 207.99 -2.07% -4.40 4623688 211.51 207.96 211.84 100 208.06 208.23 200 -0.20% 9.74%
Hyatt Hotels Co. 76.92 -1.30% -1.01 455790 77.59 76.73 77.60 200 65.30 88.00 100 0.38% 4.60%
International Speedw 44.15 -2.00% -0.90 189075 44.85 44.05 44.90 100 42.85 44.70 100 1.24% 13.05%
Interpublic Group of 23.01 -0.73% -0.17 4349131 23.20 22.92 23.27 800 20.79 23.70 200 2.09% 14.14%
JETBLUE AIRWAYS 19.49 -2.01% -0.40 3613967 19.93 19.25 19.93 100 19.25 19.75 1000 -0.76% -12.76%
Jack in the Box 84.94 0.96% 0.81 579657 83.58 83.49 84.99 100 84.94 85.94 100 -0.47% -14.25%
Kohl's Corp 74.65 -1.62% -1.23 2783925 76.18 74.61 76.80 100 74.65 74.99 500 -6.14% 39.92%
Kroger 29.61 -1.14% -0.34 10477495 29.79 29.45 30.34 100 29.61 29.99 600 2.67% 7.87%
L Brands 29.88 -1.61% -0.49 5853635 30.25 29.59 30.46 100 29.50 30.08 200 5.06% -50.38%
LAMAR ADVERTISING A 76.71 -0.26% -0.20 359581 76.84 75.55 76.84 100 64.09 79.59 200 -2.64% 3.33%
LEON'S FURNITURE 17.70 -1.12% -0.20 2044 17.76 17.61 17.76 4400 17.65 17.90 300 0.57% -4.07%
Las Vegas Sands Co. 60.46 -0.80% -0.49 3784199 60.45 59.84 60.61 400 60.21 60.50 100 -1.26% -12.99%
Liberty Global 27.69 -1.98% -0.56 3680231 28.00 27.59 28.16 200 24.12 29.30 500 2.71% -18.17%
Liberty Global 28.36 -3.04% -0.89 1952720 29.03 28.32 29.11 1000 26.00 31.00 300 1.58% -20.87%
Live Nation Entertai 53.52 0.21% 0.11 1437649 53.38 52.55 53.77 100 46.95 53.53 2300 0.09% 25.72%
Loblaw Companies 67.76 -0.57% -0.39 499515 68.22 67.57 68.42 300 67.50 67.84 500 1.51% -0.67%
Lowes Companies 115.01 -1.57% -1.83 5647672 116.43 114.83 116.58 100 115.00 115.39 400 1.12% 23.75%
MADISON SQU.GARD.(NE 303.35 -0.27% -0.81 100709 302.70 301.07 304.19 100 292.17 312.74 100 -0.35% 43.87%
MGM Resorts Internat 27.91 -2.04% -0.58 5398451 28.10 27.90 28.28 1300 27.97 28.09 500 2.93% -14.68%
Macy's Inc 34.75 -2.63% -0.94 6153168 35.69 34.74 36.03 100 34.75 34.90 500 -1.17% 37.95%
Marriott Vacat.World 116.16 -1.56% -1.84 397695 117.75 114.63 117.81 100 112.00 131.82 100 2.06% -14.09%
Matthews Internation 49.80 -3.39% -1.75 121275 51.40 49.75 51.75 100 49.70 50.15 100 -5.23% -5.68%
McDonald's 163.31 -1.20% -1.99 4375289 163.90 161.12 164.08 300 163.31 163.57 400 3.27% -5.12%
McKesson 132.64 -1.71% -2.31 1039772 134.93 131.78 134.93 100 130.00 138.88 100 0.65% -14.95%
Meredith Co. 52.45 -2.05% -1.10 321928 53.28 52.45 53.75 200 48.00 55.20 300 -0.47% -20.59%
Metro 40.97 0.66% 0.27 466014 40.70 40.58 41.39 100 40.96 41.18 500 1.39% 1.79%
Morningstar 131.15 -0.05% -0.06 92772 130.39 130.39 133.06 100 130.96 2036.59 100 -0.39% 35.25%
NORTH WEST CO. (VV,+ 29.43 0.72% 0.21 73729 29.16 29.14 29.43 100 29.35 29.49 300 -0.03% -2.83%
Netflix 369.61 2.33% 8.42 9322522 359.00 354.33 373.64 2200 369.75 370.00 100 -0.92% 88.16%
New York Times 'A' 23.00 -2.13% -0.50 1544326 23.55 22.80 23.55 600 22.25 25.00 400 3.14% 24.32%
News Co. 13.25 0.38% 0.05 493285 13.05 13.05 13.30 100 13.20 14.00 200 3.92% -20.18%
Nielsen Holdings 27.15 -0.33% -0.09 2699825 27.15 26.67 27.26 200 23.10 27.64 100 -0.26% -25.41%
Nordstrom 59.99 -0.58% -0.35 1702150 60.33 59.66 60.86 500 58.98 62.20 200 -7.88% 27.35%
O'Reilly Auto 343.05 -0.42% -1.46 410558 341.59 338.55 346.15 100 335.00 348.48 100 1.90% 42.62%
Office Depot 3.28 -0.91% -0.03 2994152 3.29 3.26 3.34 10000 3.03 3.40 5000 0.91% -6.50%
Omnicom Group 70.17 -1.03% -0.73 2126962 70.80 69.82 71.02 200 67.76 70.20 200 2.78% -2.65%
Papa Johns Intl 46.32 0.19% 0.09 1181802 46.10 44.91 46.37 300 46.22 46.45 1200 -0.13% -17.45%
Parkland Fuel 43.27 0.56% 0.24 529078 43.05 43.03 43.91 100 43.06 43.43 1000 2.17% 61.15%
Penn National Gaming 31.80 -1.91% -0.62 759592 32.40 31.44 32.40 100 31.10 32.09 1600 -2.42% 1.50%
Penney , J.C. 1.96 -2.97% -0.06 11550734 2.00 1.90 2.00 400 1.91 2.00 2200 3.16% -37.97%
Pier 1 Imports 1.47 1.38% 0.02 2126153 1.46 1.42 1.48 400 1.41 1.46 7600 -14.04% -64.49%
Qurate Retail 22.51 -0.53% -0.12 2895079 22.46 22.18 22.64 2500 20.00 26.24 200 2.69% -7.82%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 20.59 -1.58% -0.33 128339 20.87 20.52 20.87 100 20.12 21.07 100 -1.53% 34.05%
Reitmans (Canada) 4.15 0.97% 0.04 9500 4.11 4.06 4.15 1500 4.05 4.15 1900 -1.44% -3.52%
Rent -A- Center 14.39 0.00% 0.00 642593 14.40 14.37 14.41 200 14.35 14.69 300 -1.17% 29.64%
Rite Aid Co. 1.24 -0.80% -0.01 21493978 1.27 1.23 1.27 700 1.24 1.25 5000 -6.77% -37.06%
Rollins 61.73 -1.25% -0.78 1030046 62.50 61.65 62.51 100 56.17 66.25 100 -2.42% 32.67%
Ross Stores 97.29 -0.21% -0.20 3693919 97.35 97.16 98.75 200 96.13 97.48 300 0.72% 21.48%
Royal Caribbean Crui 130.02 -1.10% -1.45 1462643 131.28 129.39 131.29 100 124.30 131.47 200 1.69% 10.22%
Ryman Hospitality Pr 86.33 -1.69% -1.48 260448 87.61 85.77 87.61 100 83.62 86.35 3000 -0.05% 27.22%
S&P Global Inc 210.30 -0.55% -1.16 699357 210.33 209.08 211.26 100 204.08 215.70 100 -0.50% 24.14%
SEARS 1.24 -2.36% -0.03 3470974 1.30 1.13 1.32 8100 1.23 1.24 100 1.60% -64.53%
Sally Beauty 18.25 -0.60% -0.11 1253249 18.36 18.19 18.55 600 16.18 19.50 200 2.80% -2.13%
Scholastic Co. 43.09 -0.94% -0.41 97369 43.34 42.71 43.34 100 41.82 44.26 100 1.47% 8.45%
Scientific Games Co. 26.25 0.00% 0.00 1222171 25.95 25.20 26.55 500 25.20 26.65 1000 5.42% -48.83%
Service Co. Internat 43.71 -0.52% -0.23 1551637 43.95 43.47 43.99 100 42.00 49.40 100 2.82% 17.12%
Shaw Communications 25.05 -1.76% -0.45 609204 25.49 25.02 25.50 4900 25.03 25.20 1000 -2.00% -12.69%
Shutterfly 69.05 0.57% 0.39 424419 68.35 67.65 69.19 200 67.26 72.62 200 -4.97% 38.79%
Signet Jewelers 64.55 -3.12% -2.08 1484590 66.72 63.40 66.72 1000 58.38 67.39 1600 1.49% 17.82%
Six Flags Entertainm 69.04 0.47% 0.32 1123719 68.77 68.17 69.33 100 67.75 70.90 100 1.07% 3.71%
Skywest 57.75 -1.87% -1.10 332190 58.85 56.75 58.85 100 57.65 59.85 200 -3.76% 10.83%
Sothebys 48.11 -1.80% -0.88 345965 48.97 47.86 48.99 100 45.00 52.00 1000 0.72% -5.06%
Southwest Airlines 62.06 -2.68% -1.71 4522144 63.34 61.65 63.39 100 62.06 62.24 500 -1.65% -5.18%
Starbucks 56.69 -1.32% -0.76 10616004 56.94 56.58 57.36 300 56.69 56.88 1000 4.93% 0.03%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 137.48 0.45% 0.61 81152 136.82 135.81 138.04 100 99.55 199.00 100 0.57% 53.47%
Superior Plus Corp 13.11 0.15% 0.02 688201 13.12 13.09 13.26 300 13.09 13.15 500 1.63% 10.45%
Supervalu 32.30 0.15% 0.05 405537 32.25 32.23 32.30 2000 32.15 32.45 200 0.22% 49.54%
Sysco 72.95 -0.03% -0.02 3670052 72.96 72.72 73.34 100 66.67 75.68 100 -0.78% 20.15%
TARGET CORP 87.24 -0.08% -0.07 3475680 87.21 87.04 88.53 800 87.24 89.97 200 -0.05% 33.70%
TJX COMPANIES 109.72 0.01% 0.01 2716391 109.72 109.05 110.44 400 109.40 109.99 400 1.63% 43.50%
TORSTAR CORP. CL.B 1.17 -1.68% -0.02 36600 1.19 1.17 1.20 18100 1.17 1.20 22000 -1.68% -31.58%
Tailored Brands 25.23 -0.24% -0.06 1079784 25.34 24.87 25.50 300 23.50 26.10 100 -2.20% 15.85%
Tegna Inc 11.85 0.00% 0.00 1196005 11.80 11.59 11.91 500 11.00 13.28 900 -0.25% -15.84%
Thomson Reuters Co. 58.90 0.41% 0.24 674825 58.53 58.50 58.95 600 58.42 58.97 200 -0.67% 7.50%
Tiffany & Co 125.59 -0.81% -1.03 1127952 127.00 124.12 127.57 1000 123.09 130.00 300 -1.61% 21.81%
Tractor Supply 90.55 0.63% 0.57 1156766 89.95 89.60 90.73 100 85.75 91.00 200 2.94% 20.37%
UNITED CONTINENTAL 87.84 -2.33% -2.10 3534890 89.83 87.03 89.83 300 87.75 88.30 200 -2.57% 30.33%
Ulta Beauty 280.99 0.08% 0.22 850443 280.55 277.30 282.95 100 278.05 285.55 200 -0.16% 25.63%
United Natural Foods 31.84 2.81% 0.87 1655087 31.28 30.72 32.33 100 31.20 31.85 100 -6.85% -35.38%
Urban Outfitters 40.37 -0.86% -0.35 2591629 40.50 39.98 41.18 100 38.53 41.20 300 -1.80% 15.15%
VIACOM 'B' 32.59 0.68% 0.22 3324494 32.09 32.00 32.64 200 32.00 32.87 100 8.42% 5.78%
Vail Resorts 284.50 0.80% 2.26 431802 281.94 280.93 285.73 100 275.25 295.30 100 -1.85% 33.90%
WESTJET AIRLINES VTG 20.27 -0.34% -0.07 204931 20.08 20.08 20.34 1800 20.23 20.30 5500 1.30% -23.10%
WILEY(JOHN)+SONS A D 58.50 -1.02% -0.60 576547 58.60 58.20 59.05 100 52.00 58.45 1100 5.07% -10.11%
WYNDHAM DESTINATIONS 42.50 -3.30% -1.45 1591391 43.72 42.33 43.72 100 35.59 44.75 500 0.83% -63.32%
Wal-Mart Stores 94.92 -1.02% -0.98 5336981 95.42 94.86 96.00 300 94.92 94.98 100 0.11% -3.88%
Walgreens Boots Alli 72.20 -1.10% -0.80 3556786 72.56 71.75 72.67 400 71.90 72.48 400 3.87% 0.52%
Walt Disney 112.77 2.15% 2.37 9232253 112.27 111.70 113.14 200 113.15 113.40 300 3.12% 4.89%
Weight Watchers Intl 72.89 4.49% 3.13 1749078 69.96 68.58 72.92 600 72.60 73.00 400 3.82% 64.61%
Wendys 17.32 0.87% 0.15 2005403 17.15 17.00 17.40 30000 17.00 17.60 500 -2.28% 4.57%
Weston, George 98.68 0.26% 0.26 249515 98.37 98.24 98.84 300 98.60 98.90 100 1.29% -9.84%
Williams-Sonoma 65.51 -0.77% -0.51 1200638 66.02 64.36 66.30 100 60.00 68.18 100 -2.75% 27.70%
Wynn Resorts 132.98 -2.74% -3.75 2486981 135.04 132.41 136.00 500 132.95 133.37 600 0.40% -21.12%
Yum! Brands 89.30 -0.26% -0.23 1410234 89.10 88.73 89.64 400 89.00 89.60 400 1.58% 9.70%
eBay 33.72 -0.94% -0.32 8746536 33.83 33.63 33.95 100 33.67 33.80 100 -0.18% -9.80%