Chart
Kursdaten
Kurs | 1497.18 | Eröffnung | 1493.07 |
Diff. absolut | 5.16 | Tages-Hoch | 1499.97 |
Diff. % | 0.35 % | Tages-Tief | 1492.38 |
Volumen | 602911288 | Umsatz | - |
Schlusskurs vom 26.01.2021 | 1492.02 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 26.01.2021 / 22:20 |
Währung | USD | Aktualisierungsstand | 26.01.2021 / 22:52 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.08% | 1511.1 | 1432.5 |
1 Woche | 2.26% | 1511.1 | 1454.2 |
1 Monat | 2.80% | 1511.1 | 1432.5 |
3 Monate | 9.45% | 1511.1 | 1274.3 |
6 Monate | 19.78% | 1511.1 | 1238.0 |
1 Jahr | 29.30% | 1511.1 | 801.5 |
3 Jahre | 50.41% | 1511.1 | 801.5 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AARON'S COMPANY INC. | 19.32 | -7.52% | -1.57 | 304777 | 20.89 | 19.20 | 21.06 | 600 | 18.00 | 20.69 | 600 | -2.70% | 10.18% |
Abercrombie & Fitch | 24.39 | -0.12% | -0.03 | 941122 | 24.75 | 24.04 | 24.97 | 500 | 24.25 | 25.89 | 300 | 0.66% | 19.94% |
Adtalem Global Educa | 39.58 | 1.49% | 0.58 | 614517 | 39.52 | 38.96 | 40.05 | 100 | 24.22 | 39.87 | 100 | 5.69% | 14.87% |
Advance Auto Parts | 157.63 | -1.27% | -2.03 | 819481 | 160.01 | 156.56 | 160.11 | 100 | 152.52 | 163.03 | 100 | -3.38% | 1.36% |
ALASKA AIR GROUP | 51.83 | -2.02% | -1.07 | 2735306 | 53.50 | 51.62 | 53.65 | 500 | 51.83 | 51.95 | 100 | -1.40% | 1.73% |
Alimentation Couche- | 38.83 | 0.41% | 0.16 | 2596645 | 38.84 | 38.18 | 39.00 | 100 | 38.83 | 38.84 | 100 | 0.70% | -10.86% |
Amazon Com | 3326.13 | 0.98% | 32.13 | 2902757 | 3296.36 | 3282.87 | 3338.00 | 200 | 3365.07 | 3366.10 | 300 | 6.11% | 1.14% |
AMC Networks A | 59.83 | 9.96% | 5.42 | 3252961 | 55.18 | 54.02 | 61.00 | 600 | 59.02 | 60.99 | 600 | 29.39% | 52.11% |
Amer. Eagle Outfitte | 23.75 | -0.34% | -0.08 | 9303655 | 23.99 | 23.23 | 24.08 | 200 | 23.22 | 23.76 | 100 | 4.56% | 18.73% |
AmerisourceBergen Co | 108.84 | 1.84% | 1.97 | 813753 | 107.52 | 106.94 | 109.62 | 100 | 106.17 | 110.00 | 100 | 0.07% | 9.32% |
Ascena Retail Group | 0.14 | 7.69% | 0.01 | 132950 | 0.15 | 0.12 | 0.15 | 10000 | 0.60 | 0.61 | 3000 | 36.84% | 116.67% |
Autonation | 76.33 | 1.15% | 0.87 | 345881 | 75.88 | 75.28 | 76.90 | 100 | 74.50 | 78.00 | 400 | 1.74% | 8.12% |
Autozone | 1194.55 | -0.12% | -1.49 | 251273 | 1200.26 | 1177.00 | 1203.05 | 100 | 1177.81 | 1263.99 | 100 | -4.19% | 0.89% |
Avis Budget Group | 44.23 | 7.83% | 3.21 | 1849719 | 41.58 | 41.29 | 44.97 | 400 | 43.97 | 44.71 | 700 | 5.21% | 9.97% |
Bed Bath & Beyond | 36.87 | 20.18% | 6.19 | 61125514 | 30.19 | 28.78 | 38.30 | 500 | 39.46 | 39.55 | 100 | 19.87% | 72.75% |
Best Buy | 114.70 | 0.84% | 0.96 | 2138311 | 114.15 | 113.01 | 115.50 | 200 | 114.34 | 114.95 | 200 | -0.23% | 13.98% |
BIG LOTS | 54.27 | 5.93% | 3.04 | 1258170 | 51.88 | 50.83 | 54.40 | 100 | 54.14 | 54.30 | 100 | -1.65% | 19.33% |
Booking Holdings | 1983.16 | -1.75% | -35.27 | 447157 | 2033.37 | 1974.65 | 2056.73 | 100 | 1976.35 | 2010.00 | 100 | -4.76% | -9.38% |
Brinker Internationa | 62.58 | -2.16% | -1.38 | 1756920 | 65.07 | 61.79 | 66.00 | 200 | 62.00 | 64.99 | 100 | 8.08% | 13.06% |
Buckle | 34.49 | -0.14% | -0.05 | 545274 | 34.84 | 33.32 | 35.13 | 1000 | 33.30 | 35.50 | 100 | 4.70% | 18.29% |
Canadian Tire | 168.32 | -1.37% | -2.34 | 143127 | 170.36 | 166.33 | 171.65 | 200 | 168.01 | 168.80 | 100 | -3.59% | 1.99% |
Cardinal Health | 55.48 | 0.82% | 0.45 | 884377 | 55.15 | 54.94 | 55.84 | 200 | 54.22 | 57.00 | 200 | -0.74% | 2.74% |
Carmax | 127.79 | 5.65% | 6.83 | 2606069 | 121.26 | 121.08 | 128.58 | 300 | 126.00 | 129.99 | 200 | 13.64% | 28.05% |
Carnival | 18.72 | -2.60% | -0.50 | 43778752 | 19.40 | 18.62 | 19.51 | 400 | 18.73 | 18.77 | 300 | -7.55% | -11.27% |
Caseys General Store | 203.48 | 2.23% | 4.43 | 196426 | 200.61 | 195.31 | 204.77 | 100 | 180.00 | 203.72 | 300 | 6.60% | 11.44% |
Cato Co. | 11.27 | -3.26% | -0.38 | 159272 | 11.75 | 11.21 | 11.75 | 100 | 11.01 | 12.67 | 300 | 3.19% | 21.48% |
Charter Communicatio | 649.54 | -0.40% | -2.63 | 871135 | 651.63 | 647.01 | 654.76 | 100 | 610.50 | 648.50 | 400 | 3.70% | -1.42% |
Cheesecake Factory | 45.91 | 2.04% | 0.92 | 1676030 | 45.18 | 44.41 | 46.75 | 700 | 45.11 | 48.00 | 300 | 9.15% | 21.40% |
Chemed Co. | 540.18 | -2.85% | -15.84 | 191349 | 559.99 | 535.88 | 560.00 | 100 | 525.98 | 568.64 | 100 | 5.07% | 4.40% |
Chicos Fas | 2.46 | -8.21% | -0.22 | 4757258 | 2.69 | 2.27 | 2.71 | 800 | 2.50 | 2.55 | 100 | 38.14% | 68.55% |
Childrens Place | 69.74 | -2.54% | -1.82 | 985839 | 72.20 | 66.46 | 72.99 | 400 | 66.01 | 70.49 | 200 | 24.95% | 42.83% |
Chipotle Mexican Gri | 1489.25 | 0.20% | 2.93 | 128400 | 1493.75 | 1481.44 | 1497.05 | 800 | 1480.00 | 1501.57 | 100 | 5.73% | 7.18% |
Choice Hotels Intern | 102.82 | 0.43% | 0.44 | 194663 | 103.25 | 102.02 | 103.89 | 200 | 90.20 | 103.40 | 100 | -3.59% | -4.08% |
CHORUS AVIAT.(VOT.+V | 3.33 | -0.60% | -0.02 | 686148 | 3.34 | 3.27 | 3.43 | 200 | 3.33 | 3.34 | 100 | -7.97% | -9.46% |
Cinemark Holdings | 20.99 | -1.18% | -0.25 | 10163077 | 21.47 | 19.78 | 21.52 | 200 | 21.05 | 21.17 | 1000 | 11.15% | 22.00% |
Cineplex | 11.18 | 1.27% | 0.14 | 1447125 | 11.32 | 10.83 | 11.32 | 100 | 11.07 | 11.18 | 3000 | 6.98% | 19.09% |
Cogeco Cable | 108.66 | 0.92% | 0.99 | 115737 | 108.09 | 107.54 | 110.30 | 100 | 108.36 | 109.18 | 300 | 1.07% | 10.02% |
Comcast Corp | 50.09 | 2.29% | 1.12 | 22935846 | 49.15 | 48.88 | 50.20 | 100 | 49.81 | 49.95 | 7800 | 0.58% | -6.55% |
Copart | 110.27 | -2.33% | -2.63 | 1056222 | 112.77 | 110.09 | 112.90 | 200 | 109.01 | 110.27 | 100 | -2.49% | -11.28% |
Corus Entertainment | 4.96 | 0.81% | 0.04 | 558835 | 4.96 | 4.92 | 5.00 | 300 | 4.95 | 4.97 | 700 | 0.82% | 14.95% |
Costco Wholesale | 364.98 | 0.86% | 3.10 | 1802058 | 360.20 | 358.88 | 365.90 | 500 | 363.50 | 364.00 | 100 | -0.08% | -3.95% |
Cracker Barrel Old C | 136.30 | -2.50% | -3.50 | 201396 | 141.61 | 136.00 | 141.75 | 200 | 135.23 | 138.99 | 200 | -0.89% | 5.97% |
CVS Health | 74.23 | 1.39% | 1.02 | 4647595 | 73.37 | 73.28 | 74.38 | 1900 | 74.08 | 74.15 | 600 | -4.00% | 7.19% |
Darden Restaurants | 118.58 | -1.18% | -1.42 | 1735171 | 120.60 | 117.94 | 121.10 | 200 | 117.25 | 119.50 | 300 | -0.89% | 0.74% |
Delta Air Lines | 39.32 | 1.08% | 0.42 | 10566474 | 39.26 | 38.98 | 39.64 | 800 | 39.15 | 39.25 | 500 | -2.70% | -3.26% |
Dicks Sporting Goods | 68.55 | -0.07% | -0.05 | 1954647 | 69.10 | 66.69 | 69.50 | 200 | 65.55 | 69.70 | 200 | 3.42% | 22.04% |
Dillard's A | 104.46 | 19.82% | 17.28 | 1229814 | 88.00 | 87.39 | 105.69 | 400 | 102.42 | 104.46 | 300 | 33.94% | 38.27% |
Discovery Comm 'A' | 40.72 | 4.41% | 1.72 | 12854930 | 39.47 | 39.30 | 40.97 | 1500 | 40.87 | 40.88 | 200 | 6.09% | 29.61% |
Discovery Communicat | 35.40 | 3.63% | 1.24 | 6025247 | 34.46 | 34.14 | 35.54 | 800 | 35.40 | 37.22 | 1000 | 5.60% | 30.43% |
Dish Network Co. | 31.56 | 2.80% | 0.86 | 13782950 | 30.69 | 30.25 | 31.69 | 900 | 31.00 | 31.60 | 100 | -7.31% | -5.07% |
Dolby Laboratories | 93.22 | -1.44% | -1.36 | 903562 | 94.70 | 93.07 | 94.86 | 300 | 93.01 | 96.10 | 300 | 1.03% | -2.63% |
Dollar General | 206.12 | -0.22% | -0.45 | 1471119 | 207.15 | 205.26 | 207.56 | 200 | 206.15 | 206.43 | 200 | -2.30% | -1.77% |
Dollar Tree | 105.70 | -0.63% | -0.67 | 1544297 | 106.26 | 104.94 | 106.78 | 200 | 104.70 | 105.70 | 300 | -1.82% | -1.55% |
Dollarama | 51.68 | -1.64% | -0.86 | 456011 | 52.60 | 51.54 | 52.80 | 100 | 51.59 | 51.83 | 100 | 2.54% | 1.27% |
Domino s Pizza | 378.84 | 0.09% | 0.35 | 581310 | 378.50 | 374.00 | 380.99 | 300 | 377.00 | 380.25 | 1200 | 0.87% | -1.30% |
eBay | 59.17 | 3.35% | 1.92 | 8382999 | 57.09 | 56.97 | 59.31 | 1200 | 58.41 | 59.17 | 600 | 3.30% | 13.93% |
Empire Co. | 36.29 | -1.60% | -0.59 | 1068946 | 36.80 | 35.74 | 36.89 | 100 | 36.15 | 36.37 | 100 | 2.27% | 6.01% |
Expedia Group | 131.50 | -3.30% | -4.49 | 2972902 | 137.59 | 130.01 | 137.59 | 200 | 130.01 | 132.07 | 300 | -3.34% | 2.71% |
Express | 3.04 | -26.75% | -1.11 | 59696405 | 3.33 | 2.83 | 3.42 | 2000 | 3.29 | 3.30 | 24400 | 229.37% | 356.04% |
FactSet Research Sys | 311.90 | -1.77% | -5.62 | 235775 | 318.19 | 311.65 | 318.19 | 100 | 310.73 | 336.00 | 100 | -0.21% | -4.51% |
Foot Locker | 46.44 | -1.65% | -0.78 | 2283429 | 47.58 | 45.63 | 47.75 | 500 | 45.90 | 46.40 | 1200 | -1.32% | 16.77% |
Fox Corp. A | 34.93 | 8.85% | 2.84 | 15501521 | 32.19 | 32.19 | 35.18 | 800 | 34.68 | 34.93 | 300 | 1.91% | 10.20% |
Gamestop 'A' | 147.98 | 92.71% | 71.19 | 166410456 | 88.56 | 80.20 | 150.00 | 100 | 207.50 | 208.40 | 500 | 116.31% | 307.59% |
Gap | 21.82 | -1.80% | -0.40 | 6793935 | 22.52 | 21.57 | 22.62 | 1100 | 21.63 | 22.09 | 1200 | 0.73% | 10.05% |
Genesco | 38.83 | -0.84% | -0.33 | 290282 | 39.34 | 38.24 | 40.50 | 300 | 36.25 | 50.10 | 100 | 2.33% | 30.14% |
GRAHAM HOLDINGS | 572.89 | 0.76% | 4.34 | 20456 | 570.07 | 565.90 | 574.97 | 100 | 451.01 | 4294.67 | 100 | 2.12% | 6.59% |
GREAT CANADIAN GAMIN | 42.89 | -0.74% | -0.32 | 1065702 | 43.25 | 42.65 | 43.31 | 4000 | 42.81 | 42.95 | 100 | -0.05% | -0.62% |
Group 1 Automotive | 152.04 | -0.16% | -0.24 | 113101 | 154.79 | 150.05 | 155.35 | 100 | 100.00 | 155.03 | 100 | 0.22% | 16.12% |
Guess? | 23.71 | -2.59% | -0.63 | 956503 | 24.70 | 23.01 | 24.86 | 900 | 23.02 | 23.82 | 900 | -2.13% | 7.60% |
H & R Block | 18.44 | 9.18% | 1.55 | 5897533 | 17.02 | 17.00 | 18.57 | 1200 | 18.26 | 18.44 | 100 | 2.36% | 6.49% |
HERC HOLDINGS INC. D | 67.70 | -2.97% | -2.07 | 98847 | 70.69 | 67.59 | 70.69 | 100 | 48.55 | 70.05 | 500 | 2.89% | 5.06% |
Hillenbrand | 43.86 | 0.11% | 0.05 | 349111 | 44.14 | 43.33 | 44.34 | 400 | 42.30 | 44.10 | 400 | 0.76% | 10.08% |
Home Depot | 282.60 | -0.87% | -2.48 | 2465499 | 285.42 | 281.69 | 285.65 | 100 | 281.12 | 282.50 | 100 | 3.44% | 7.33% |
Hyatt Hotels Co. | 70.35 | -0.31% | -0.22 | 602541 | 71.00 | 70.21 | 71.76 | 300 | 70.01 | 70.45 | 100 | -0.52% | -4.96% |
Interpublic Group of | 25.21 | 2.23% | 0.55 | 2783305 | 24.87 | 24.75 | 25.31 | 100 | 23.44 | 25.50 | 100 | -1.12% | 4.85% |
Jack in the Box | 100.39 | -0.66% | -0.67 | 294927 | 101.83 | 98.33 | 101.83 | 300 | 97.01 | 102.79 | 300 | 1.52% | 8.90% |
JETBLUE AIRWAYS | 14.85 | 1.78% | 0.26 | 7318600 | 14.69 | 14.66 | 14.97 | 100 | 14.82 | 14.85 | 3800 | -2.28% | 0.34% |
Kohl's Corp | 45.16 | 0.51% | 0.23 | 3368923 | 45.50 | 44.41 | 45.68 | 100 | 45.23 | 45.59 | 600 | 3.05% | 10.42% |
Kroger | 37.07 | 7.23% | 2.50 | 24531245 | 34.51 | 34.42 | 37.16 | 600 | 36.85 | 36.95 | 100 | 2.58% | 8.85% |
L Brands | 43.00 | -2.12% | -0.93 | 5116915 | 45.34 | 42.90 | 45.87 | 200 | 43.10 | 43.11 | 500 | -2.81% | 18.12% |
LAMAR ADVERTISING A | 81.88 | -2.36% | -1.98 | 415224 | 84.26 | 81.46 | 84.97 | 1100 | 81.88 | 82.00 | 100 | 0.85% | 0.77% |
Las Vegas Sands Co. | 52.42 | -1.06% | -0.56 | 6794662 | 52.98 | 52.39 | 53.59 | 500 | 52.25 | 52.75 | 500 | -0.86% | -11.11% |
LEON'S FURNITURE | 20.86 | -0.14% | -0.03 | 17319 | 21.00 | 20.68 | 21.06 | 300 | 20.69 | 20.94 | 100 | -3.64% | 1.26% |
Liberty Global | 25.80 | 1.46% | 0.37 | 1778885 | 25.53 | 25.48 | 25.86 | 4000 | 24.00 | 30.00 | 100 | 2.66% | 5.00% |
Liberty Global | 25.45 | 1.35% | 0.34 | 3147365 | 25.36 | 25.11 | 25.55 | 1100 | 24.05 | 26.00 | 100 | 2.72% | 6.17% |
Live Nation Entertai | 68.70 | -0.74% | -0.51 | 2496020 | 69.80 | 67.53 | 70.20 | 400 | 67.51 | 69.85 | 400 | -3.30% | -5.81% |
LiveRamp Holdings | 81.07 | -1.46% | -1.20 | 460182 | 83.31 | 80.78 | 83.31 | 200 | 58.60 | 81.74 | 100 | -4.29% | 12.41% |
Loblaw Companies | 64.06 | 0.19% | 0.12 | 625000 | 64.25 | 63.31 | 64.42 | 100 | 63.89 | 64.07 | 100 | 0.22% | 1.80% |
Lowes Companies | 173.70 | -0.23% | -0.40 | 2472150 | 174.29 | 173.00 | 174.90 | 300 | 173.10 | 174.75 | 600 | 1.61% | 8.47% |
Macy's Inc | 15.84 | 10.92% | 1.56 | 37143789 | 14.70 | 14.22 | 15.88 | 3000 | 15.85 | 15.86 | 200 | 9.76% | 26.93% |
MADISON SQUARE GAR.S | 172.96 | 0.02% | 0.03 | 167585 | 173.87 | 171.54 | 174.86 | 200 | 169.66 | 176.55 | 200 | -1.04% | -6.07% |
Marriott Vacations W | 136.90 | -0.56% | -0.77 | 286842 | 142.81 | 136.53 | 143.00 | 100 | 132.10 | 136.00 | 100 | 1.11% | 0.33% |
Matthews Internation | 31.54 | -0.32% | -0.10 | 52826 | 31.85 | 31.23 | 31.85 | 100 | 31.47 | 31.55 | 400 | 2.33% | 7.62% |
McDonald's | 215.38 | 0.96% | 2.04 | 2879457 | 212.51 | 212.17 | 215.51 | 100 | 214.41 | 215.30 | 300 | 1.63% | -0.58% |
McKesson | 184.42 | 0.69% | 1.27 | 664315 | 183.87 | 182.97 | 185.98 | 100 | 182.00 | 185.26 | 100 | -0.69% | 5.31% |
Meredith Co. | 21.98 | 5.83% | 1.21 | 686680 | 20.84 | 20.84 | 22.07 | 500 | 21.07 | 21.98 | 300 | 6.95% | 8.18% |
Metro | 56.20 | -1.30% | -0.74 | 700848 | 57.47 | 55.81 | 57.50 | 500 | 56.15 | 56.49 | 100 | -1.66% | 0.25% |
MGM Resorts Internat | 29.59 | -1.30% | -0.39 | 8664808 | 30.16 | 29.54 | 30.31 | 100 | 29.59 | 29.70 | 100 | 0.60% | -4.86% |
Morningstar | 233.86 | -0.66% | -1.56 | 160764 | 234.69 | 233.12 | 236.11 | 1300 | 233.56 | 233.75 | 100 | 6.01% | 1.66% |
Netflix | 561.93 | 0.93% | 5.15 | 4995934 | 554.73 | 554.06 | 567.99 | 100 | 561.04 | 562.37 | 300 | 11.81% | 2.97% |
New York Times 'A' | 56.16 | 5.21% | 2.78 | 5781396 | 53.66 | 53.65 | 56.62 | 500 | 54.37 | 57.86 | 500 | 8.89% | 3.11% |
News B | 18.75 | 2.18% | 0.40 | 683528 | 18.51 | 18.44 | 18.81 | 1000 | 18.30 | 19.25 | 100 | 0.16% | 3.26% |
Nielsen Holdings | 22.99 | 6.93% | 1.49 | 8775870 | 21.68 | 21.54 | 23.99 | 400 | 22.48 | 24.09 | 400 | -2.85% | 3.02% |
Nordstrom | 39.49 | 3.95% | 1.50 | 4193936 | 38.60 | 37.78 | 39.74 | 500 | 39.01 | 39.50 | 100 | 4.83% | 21.72% |
NORTH WEST CO. (VV,+ | 33.16 | 0.61% | 0.20 | 109397 | 32.95 | 32.43 | 33.22 | 200 | 32.90 | 33.25 | 100 | 1.76% | 1.60% |
O'Reilly Auto | 454.50 | 1.01% | 4.55 | 630675 | 452.93 | 445.27 | 455.04 | 200 | 450.25 | 457.49 | 200 | -3.59% | -0.58% |
Old Copper Company | 0.10 | 8.11% | 0.01 | 7138018 | 0.10 | 0.09 | 0.10 | 100 | 0.10 | 0.19 | 300 | -16.99% | -35.59% |
Omnicom Group | 65.57 | 2.60% | 1.66 | 1992861 | 64.41 | 63.53 | 65.84 | 400 | 62.43 | 65.99 | 400 | 1.25% | 2.47% |
Papa John's Internat | 102.04 | 4.72% | 4.60 | 474411 | 97.57 | 96.94 | 103.04 | 100 | 94.60 | 103.00 | 100 | 2.35% | 14.84% |
Parkland | 39.61 | -1.54% | -0.62 | 259379 | 40.30 | 39.10 | 40.36 | 1000 | 39.45 | 39.72 | 600 | -1.90% | -0.40% |
Penn National Gaming | 99.50 | -4.35% | -4.53 | 4026489 | 106.20 | 98.94 | 106.32 | 400 | 100.00 | 100.34 | 200 | 4.96% | 20.45% |
Perdoceo Education | 12.36 | -1.75% | -0.22 | 276831 | 12.68 | 12.34 | 12.80 | 3900 | 12.36 | 12.39 | 1700 | -1.64% | -0.40% |
Qurate Retail A | 13.02 | 7.07% | 0.86 | 4403527 | 12.27 | 12.20 | 13.03 | 400 | 13.13 | 13.22 | 800 | 2.79% | 10.85% |
Regis Co. (Minn.) | 11.80 | 17.06% | 1.72 | 1649696 | 10.20 | 10.13 | 11.88 | 900 | 11.01 | 11.76 | 300 | 17.62% | 9.68% |
Reitmans (Canada) | 0.18 | -2.63% | -0.01 | 112429 | 0.19 | 0.18 | 0.20 | 51500 | 0.18 | 0.19 | 3000 | -13.64% | -20.83% |
Rent -A- Center | 46.59 | 0.28% | 0.13 | 415669 | 47.08 | 46.01 | 47.22 | 4000 | 44.00 | 48.09 | 600 | -1.90% | 21.34% |
Rite Aid | 23.64 | 9.09% | 1.97 | 4452033 | 21.77 | 21.39 | 23.66 | 100 | 23.57 | 23.66 | 2000 | 18.74% | 36.89% |
Rollins | 37.04 | -0.30% | -0.11 | 2122364 | 37.24 | 35.69 | 37.36 | 200 | 35.75 | 37.70 | 200 | -0.24% | -4.91% |
Ross Stores | 111.66 | -1.66% | -1.88 | 1213424 | 113.48 | 111.22 | 114.47 | 200 | 111.01 | 111.66 | 300 | -2.93% | -7.55% |
Royal Caribbean Crui | 66.50 | -2.81% | -1.92 | 4727094 | 69.00 | 66.48 | 69.09 | 100 | 66.40 | 66.45 | 15000 | -6.17% | -8.39% |
Ryman Hospitality Pr | 63.75 | -3.07% | -2.02 | 359526 | 66.40 | 63.58 | 66.58 | 400 | 63.41 | 67.25 | 400 | -2.94% | -2.94% |
S&P Global Inc | 319.01 | 1.30% | 4.08 | 1479301 | 315.37 | 313.28 | 321.04 | 100 | 316.36 | 321.90 | 100 | 2.94% | -4.20% |
Sally Beauty | 15.85 | 6.02% | 0.90 | 3546000 | 15.22 | 14.94 | 15.86 | 100 | 14.60 | 15.98 | 6200 | 11.32% | 14.65% |
Scholastic | 26.48 | -0.97% | -0.26 | 123725 | 26.86 | 26.38 | 27.21 | 200 | 25.63 | 30.24 | 100 | 2.45% | 6.96% |
Scientific Games | 42.45 | -2.99% | -1.31 | 458147 | 44.51 | 42.32 | 45.00 | 100 | 42.00 | 45.00 | 800 | -2.02% | 5.47% |
Sears Holdings | 0.29 | 2.14% | 0.01 | 379769 | 0.27 | 0.27 | 0.33 | - | - | - | - | 2.56% | 23.08% |
Service Corporation | 53.72 | 2.21% | 1.16 | 1563190 | 52.77 | 52.51 | 53.77 | 100 | 52.78 | 54.72 | 100 | 5.04% | 7.05% |
Shaw Communications | 22.44 | 1.17% | 0.26 | 1272820 | 22.28 | 22.22 | 22.49 | 2000 | 22.40 | 22.49 | 10500 | -1.42% | -0.72% |
Signet Jewelers | 40.07 | 9.45% | 3.46 | 2106820 | 36.98 | 36.17 | 40.23 | 500 | 39.51 | 40.00 | 1100 | -6.99% | 34.25% |
Six Flags Entertainm | 33.42 | -4.89% | -1.72 | 1728144 | 35.16 | 33.39 | 35.53 | 100 | 33.05 | 34.70 | 1300 | -3.75% | 3.05% |
Skywest | 40.23 | -2.47% | -1.02 | 255307 | 41.69 | 40.22 | 41.95 | 5000 | 40.15 | 40.66 | 1600 | -1.24% | 2.33% |
Southwest Airlines | 45.81 | 0.42% | 0.19 | 5654572 | 45.75 | 45.60 | 46.22 | 3000 | 45.75 | 45.81 | 1000 | -2.23% | -2.12% |
Starbucks | 104.69 | 1.20% | 1.24 | 7018647 | 103.40 | 103.24 | 105.21 | 200 | 102.73 | 103.00 | 300 | 1.09% | -3.30% |
Strategic Strayer Ed | 88.91 | -2.29% | -2.08 | 203416 | 90.88 | 88.61 | 92.66 | 100 | 85.00 | 89.45 | 200 | -2.21% | -4.55% |
Superior Plus Corp | 12.47 | 0.24% | 0.03 | 326674 | 12.49 | 12.36 | 12.49 | 400 | 12.40 | 12.49 | 1000 | -1.11% | 2.13% |
Sysco | 74.17 | 1.60% | 1.17 | 2060488 | 74.02 | 73.66 | 75.64 | 100 | 73.80 | 75.50 | 4000 | -3.40% | -1.70% |
TARGET CORP | 187.70 | -1.29% | -2.45 | 3459121 | 190.56 | 186.67 | 190.56 | 100 | 187.29 | 187.74 | 500 | -2.39% | 7.72% |
Tegna Inc | 16.08 | 0.63% | 0.10 | 1084341 | 16.11 | 15.90 | 16.16 | 100 | 15.63 | 16.51 | 100 | 7.25% | 14.55% |
The ODP Corp | 46.76 | -1.52% | -0.72 | 353825 | 48.07 | 46.41 | 48.08 | 100 | 44.20 | 47.04 | 100 | 3.54% | 62.05% |
Thomson Reuters | 104.96 | -0.88% | -0.93 | 265548 | 105.34 | 104.28 | 105.57 | 100 | 104.67 | 105.13 | 100 | 3.26% | 1.64% |
TJX COMPANIES | 64.47 | -1.84% | -1.21 | 7095858 | 65.87 | 64.42 | 65.87 | 200 | 64.45 | 65.97 | 200 | -4.06% | -3.82% |
Tractor Supply | 151.89 | -2.72% | -4.25 | 1057899 | 156.25 | 151.09 | 157.00 | 1400 | 151.78 | 152.76 | 200 | -0.85% | 11.07% |
Ulta Beauty | 295.72 | -0.01% | -0.02 | 548532 | 297.66 | 290.87 | 297.90 | 100 | 285.01 | 295.99 | 1000 | -2.02% | 2.99% |
United Airlines Hold | 41.25 | 2.15% | 0.87 | 13345725 | 40.80 | 40.56 | 41.39 | 100 | 41.16 | 41.20 | 3700 | -8.00% | -6.64% |
United Natural Foods | 31.31 | 11.38% | 3.20 | 3055674 | 28.18 | 28.15 | 31.81 | 2500 | 30.87 | 31.30 | 100 | 26.62% | 76.02% |
Urban Outfitters | 27.41 | -2.11% | -0.59 | 1654979 | 27.91 | 26.57 | 28.06 | 1000 | 26.99 | 28.09 | 1000 | -0.46% | 9.38% |
Vail Resorts | 275.13 | 0.55% | 1.51 | 380298 | 275.69 | 271.02 | 278.00 | 500 | 261.96 | 277.83 | 100 | -1.75% | -1.91% |
ViacomCBS 'B' | 51.92 | 8.82% | 4.21 | 18824548 | 48.24 | 48.09 | 52.30 | 1600 | 52.02 | 52.16 | 100 | 5.32% | 28.05% |
Wal-Mart Stores | 147.51 | 0.90% | 1.31 | 4990513 | 145.63 | 145.47 | 147.81 | 200 | 147.30 | 147.34 | 200 | 1.08% | 1.42% |
Walgreens Boots Alli | 49.19 | 2.86% | 1.37 | 5037355 | 47.76 | 47.55 | 49.29 | 100 | 48.76 | 49.18 | 300 | -2.25% | 19.91% |
Walt Disney Company | 169.56 | -1.36% | -2.33 | 7488618 | 172.63 | 169.05 | 173.34 | 200 | 169.38 | 169.48 | 100 | 0.26% | -5.13% |
Wendys | 21.07 | 1.54% | 0.32 | 3533897 | 20.75 | 20.51 | 21.19 | 100 | 21.07 | 21.19 | 800 | -4.16% | -5.34% |
Weston, George | 94.10 | 0.51% | 0.48 | 157126 | 94.08 | 92.51 | 94.25 | 100 | 93.86 | 94.34 | 100 | -3.36% | -1.54% |
WILEY(JOHN)+SONS A D | 46.50 | -0.39% | -0.18 | 222097 | 46.67 | 45.70 | 47.11 | 100 | 46.30 | 55.00 | 400 | -2.30% | 2.23% |
Williams-Sonoma | 136.40 | 2.90% | 3.84 | 1955602 | 133.00 | 130.30 | 138.09 | 200 | 136.30 | 141.99 | 200 | 6.17% | 30.16% |
WW International | 24.80 | -0.68% | -0.17 | 1366441 | 25.19 | 24.79 | 25.75 | 100 | 24.80 | 25.08 | 500 | -3.87% | 2.34% |
WYNDHAM DESTINATIONS | 46.35 | -1.45% | -0.68 | 599507 | 47.28 | 46.22 | 48.00 | 100 | 46.00 | 47.00 | 300 | -0.82% | 4.84% |
Wynn Resorts | 105.91 | -1.99% | -2.15 | 2051825 | 109.25 | 105.58 | 109.95 | 200 | 105.90 | 106.27 | 200 | 1.72% | -4.23% |
Yum! Brands | 106.34 | 1.03% | 1.08 | 1834354 | 105.92 | 103.93 | 107.23 | 100 | 104.27 | 108.71 | 100 | -1.28% | -3.04% |