16.11.2018 06:52:01
DJ US CONS.SERV. PR
998.86
USD
1.08
0.11%
15.11.2018 23:46
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.11.2018 997.78 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 15.11.2018 / 23:46
Währung USD Aktualisierungsstand 16.11.2018 / 06:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 9.97% 1080.2 887.2
1 Woche -3.68% 1035.1 976.5
1 Monat -0.39% 1042.3 941.2
3 Monate -1.67% 1080.2 941.2
6 Monate 5.88% 1080.2 940.2
1 Jahr 18.46% 1080.2 846.6
3 Jahre 38.76% 1080.2 635.4
4.63
SMI
18.12
13
9.97
SMI
-5.58
SMI
-5.46
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":9.97,"chartHeight":20.582516591971,"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":-5.46,"chartHeight":17.412056371224,"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":-8.95,"chartHeight":20.014238305718,"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":2.31,"chartHeight":12.882759098735,"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":-4.57,"chartHeight":16.475155680972,"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":-12.11,"chartHeight":21.606377285888,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 16.11.2018 06:52:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 'A' 48.27 0.71% 0.34 8082360 47.60 47.50 48.37 200 45.52 48.49 100 0.90% 39.79%
ALASKA AIR GROUP 67.71 0.74% 0.50 933921 67.00 66.27 67.88 100 61.00 68.70 300 3.04% -7.89%
AMC Networks 59.97 -0.43% -0.26 772202 60.01 59.14 60.27 100 43.00 62.62 100 -0.05% 10.89%
Aarons 49.66 1.41% 0.69 519549 48.52 47.69 49.72 100 41.56 55.00 100 -1.92% 24.62%
Abercrombie & Fitch 17.53 -1.52% -0.27 2055625 17.55 17.05 17.76 2900 17.31 18.00 500 -10.87% 2.12%
Adtalem Global Educa 57.71 1.21% 0.69 312138 56.84 56.26 57.74 100 57.63 57.73 15100 -0.28% 37.24%
Advance Auto Parts 179.05 0.77% 1.37 1026644 176.80 174.80 180.44 400 174.90 186.16 800 3.83% 79.61%
Alimentation Couche- 65.64 -1.88% -1.26 1214310 66.70 65.35 66.73 100 65.51 65.74 2000 -0.74% 0.08%
Amazon Com 1619.44 1.28% 20.43 8427337 1581.01 1546.51 1624.82 100 1602.01 1606.95 100 -7.72% 38.48%
Amer. Eagle Outfitte 20.93 -0.66% -0.14 3967418 20.83 20.50 21.05 200 20.30 20.55 300 -8.28% 11.33%
AmerisourceBergen Co 89.15 -0.48% -0.43 1200446 88.66 86.08 89.18 500 77.00 92.73 100 -0.02% -2.91%
Ascena Retail Group 3.91 -2.98% -0.12 4812992 4.00 3.65 4.02 2000 3.70 3.98 500 -11.94% 66.38%
Autonation 38.07 -1.30% -0.50 713091 38.24 36.96 38.43 1100 14.00 39.07 400 -3.30% -25.83%
Autozone 810.04 -1.61% -13.26 428516 823.09 801.13 823.30 100 775.00 809.90 100 1.39% 13.87%
Avis Budget Group 31.04 -0.29% -0.09 1494855 30.87 29.89 31.83 200 29.05 31.44 300 -3.81% -29.26%
BIG LOTS 42.08 -1.08% -0.46 1015320 42.13 40.86 42.32 100 41.10 42.00 500 -6.28% -25.06%
Bed Bath & Beyond 13.33 -2.20% -0.30 6126770 13.50 12.91 13.61 400 13.16 13.30 4000 -6.98% -39.38%
Belmond 18.72 1.41% 0.26 733672 18.30 18.09 18.83 100 18.55 19.50 400 -1.16% 52.82%
Best Buy 67.78 1.85% 1.23 5487223 65.93 64.81 68.28 600 66.40 67.75 400 -7.44% -1.01%
Booking Holdings 1888.87 0.03% 0.50 367122 1872.01 1840.45 1899.13 100 1700.00 1900.00 100 -4.49% 8.70%
Brinker Internationa 51.13 -1.50% -0.78 1102299 51.41 50.11 51.70 100 38.43 53.05 100 5.66% 31.64%
Buckle 21.07 0.43% 0.09 302671 20.70 20.25 21.25 500 19.96 21.07 1000 -5.90% -11.28%
CBS 'B' 57.30 0.60% 0.34 1230694 56.64 55.69 57.31 200 56.51 57.73 200 -1.47% -3.46%
CHORUS AVIAT.(VOT.+V 6.78 3.35% 0.22 1386470 6.60 6.29 6.86 1000 6.77 6.79 200 -3.69% -29.74%
CVS Health 79.84 -0.10% -0.08 6860005 79.36 77.85 80.27 100 79.51 80.19 400 -0.26% 10.12%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 152.70 -1.52% -2.35 278304 154.92 152.08 154.97 100 152.28 152.72 300 -8.07% -6.83%
Cardinal Health 57.63 0.56% 0.32 3770045 56.95 55.62 57.64 200 52.25 58.16 200 2.67% -5.94%
Career Education Co. 12.87 -1.08% -0.14 344688 12.98 12.70 13.01 200 12.76 16.67 100 -0.16% 6.54%
Carmax 63.21 0.56% 0.35 1700927 62.41 61.55 63.50 400 62.90 64.99 300 -7.76% -1.98%
Carnival 59.85 1.03% 0.61 3497031 58.66 58.41 60.09 100 58.57 59.96 100 2.98% -9.82%
Caseys General Store 127.55 0.89% 1.13 296839 126.53 124.71 127.57 200 123.00 134.00 200 -2.62% 13.94%
Cato Co. 17.62 -2.49% -0.45 187903 17.88 17.32 18.44 600 15.45 17.63 600 -8.85% 10.68%
Charter Communicatio 318.48 -0.72% -2.32 1178554 319.27 309.95 321.04 100 296.86 375.00 100 -1.90% -5.20%
Cheesecake Factory 50.30 -1.35% -0.69 527853 50.54 49.49 50.67 100 44.00 60.00 200 -3.82% 4.40%
Chemed Co. 310.56 1.11% 3.42 123885 305.75 303.21 310.73 200 310.55 310.56 1800 -4.22% 27.79%
Chicos Fas 7.71 0.00% 0.00 1759598 7.61 7.45 7.74 300 7.00 8.03 1000 -2.65% -12.59%
Childrens Place 134.52 -3.29% -4.58 642427 138.61 132.89 138.61 100 133.00 146.00 100 -7.75% -7.45%
Chipotle Mexican Gri 472.30 -1.46% -7.02 658331 477.91 466.57 477.91 100 470.01 474.00 100 0.38% 65.84%
Choice Hotels Intl 78.03 0.33% 0.26 263362 77.40 76.62 78.22 500 77.98 78.02 100 0.50% 0.55%
Cinemark 40.12 -2.93% -1.21 1649053 40.85 39.52 41.28 400 39.11 44.74 100 -4.29% 15.22%
Cineplex 28.72 0.56% 0.16 850628 28.93 27.88 29.20 1000 28.72 28.78 200 -18.71% -23.06%
Cogeco Cable 63.84 -0.92% -0.59 123617 64.39 63.25 64.51 100 63.63 63.84 200 -2.36% -26.18%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 38.49 0.52% 0.20 20772107 38.11 37.82 38.49 1500 38.62 38.97 100 0.50% -3.90%
Copart 50.80 1.97% 0.98 1602832 49.65 49.01 50.83 200 48.00 50.80 100 0.71% 17.62%
Corus Entertainment 4.92 -5.02% -0.26 456555 5.17 4.90 5.17 9700 4.91 4.93 13400 -5.57% -57.95%
Costco Wholesale 229.94 -1.44% -3.37 2722281 232.32 227.00 232.65 300 229.20 230.28 400 -3.67% 23.54%
Cracker Barrel Old C 171.37 0.02% 0.04 243066 170.11 168.13 171.60 100 167.00 174.35 200 1.03% 7.85%
Darden Restaurants 111.82 -0.09% -0.10 1732448 111.52 109.82 112.98 400 111.30 112.19 400 -0.37% 16.45%
Delta Air Lines 56.10 -0.58% -0.33 6969045 56.08 55.00 56.26 200 55.45 56.38 300 -0.63% 0.77%
Dicks Sporting Goods 38.28 1.92% 0.72 2900807 37.30 36.98 38.33 400 37.80 38.28 300 2.07% 30.69%
Dillards 62.85 -14.83% -10.94 3311897 61.66 60.25 64.40 200 62.01 63.49 300 -7.07% 22.88%
Discovery Comm 'A' 31.76 -0.50% -0.16 4003009 31.63 31.39 32.08 300 31.01 31.77 300 -6.04% 41.91%
Discovery Communicat 28.72 -0.79% -0.23 2160320 28.61 28.37 28.96 100 27.00 32.00 100 -5.56% 35.66%
Dish Network Co. 33.12 3.18% 1.02 3532196 31.99 31.66 33.22 100 23.99 35.79 200 2.99% -30.64%
Dolby Laboratories 69.86 2.61% 1.78 349307 67.82 67.82 70.04 100 55.63 72.28 200 0.49% 12.68%
Dollar General 111.78 -2.20% -2.52 3347512 113.61 110.91 113.98 100 110.90 114.30 500 -4.89% 20.18%
Dollar Tree 85.52 0.01% 0.01 2882219 85.14 83.03 85.92 100 82.01 85.83 100 -2.65% -20.31%
Dollarama 34.42 -2.69% -0.95 1756676 35.28 34.26 35.37 200 34.40 34.50 500 -8.34% -34.25%
Domino s Pizza 259.62 -2.44% -6.50 629496 264.21 257.00 264.99 300 258.10 259.99 300 -4.95% 37.39%
Dun & Bradstreet Del 142.25 0.34% 0.48 280729 141.90 141.69 142.27 100 141.50 144.43 200 -0.13% 20.13%
Empire Co. 24.74 1.10% 0.27 355971 24.39 24.39 24.74 6600 24.64 24.75 600 2.19% 1.02%
Expedia 119.75 -1.79% -2.18 2799592 121.01 117.89 121.94 100 119.01 119.75 100 -4.53% -0.02%
Express 8.71 -0.23% -0.02 1849802 8.63 8.27 8.76 100 8.34 9.90 2000 -8.99% -14.19%
FactSet Research Sys 227.89 1.78% 3.99 238011 222.64 222.43 228.12 100 190.36 227.95 100 -1.39% 18.22%
Foot Locker 51.40 0.47% 0.24 2901799 50.38 49.36 51.62 200 48.30 51.75 200 1.18% 9.64%
GNC 3.18 -3.34% -0.11 2285807 3.26 3.10 3.30 500 3.01 3.20 400 -25.87% -13.82%
GRAHAM HOLDINGS 641.69 0.67% 4.24 21648 636.45 635.00 646.68 700 642.36 643.70 400 -1.01% 14.93%
GREAT CANADIAN GAMIN 50.44 -0.18% -0.09 296286 50.55 49.88 50.88 400 50.32 50.60 100 -2.91% 49.27%
Gamestop 'A' 13.13 1.31% 0.17 3030283 12.98 12.77 13.25 400 13.01 13.13 200 -11.64% -26.85%
Gap 26.22 -2.38% -0.64 5246341 26.41 25.74 26.67 100 25.59 26.18 500 -5.79% -23.02%
Genesco 42.79 -1.13% -0.49 367451 42.81 41.37 42.81 2300 42.77 42.78 4600 -7.34% 31.66%
Group 1 Automotive 56.45 -1.22% -0.70 246310 56.90 55.10 56.96 900 56.43 59.49 200 -2.39% -20.46%
Guess ? 21.18 -1.63% -0.35 654968 21.15 20.30 21.26 100 19.52 21.95 100 -7.67% 25.47%
H & R Block 28.17 -0.25% -0.07 2881357 28.11 27.62 28.22 600 26.51 28.72 100 -0.56% 7.44%
HERC HOLDINGS INC. D 37.42 -0.03% -0.01 279176 37.09 35.91 37.71 100 35.30 40.49 200 -1.63% -40.23%
Hillenbrand 47.24 1.05% 0.49 345181 46.27 45.41 47.51 2800 47.27 50.30 100 -6.01% 5.68%
Home Depot 177.36 -1.41% -2.54 8663136 179.00 173.61 179.67 100 177.00 177.25 200 -5.66% -6.42%
Hyatt Hotels Co. 70.43 2.22% 1.53 557249 68.48 68.16 70.61 1000 48.12 70.45 2000 -0.25% -4.23%
International Speedw 43.00 1.06% 0.45 408118 42.64 42.35 43.31 100 42.78 43.36 100 8.86% 7.90%
Interpublic Group of 23.91 -0.99% -0.24 4866026 24.00 23.73 24.14 400 22.00 25.53 300 -0.04% 18.60%
JETBLUE AIRWAYS 18.17 0.00% 0.00 4007540 18.10 17.72 18.23 100 17.51 18.21 1000 -0.33% -18.67%
Jack in the Box 79.17 -1.27% -1.02 445101 80.00 77.94 80.36 100 77.57 85.50 200 -1.96% -19.30%
Kohl's Corp 73.22 -3.40% -2.58 4982097 73.78 72.51 74.45 100 71.81 72.99 600 -10.65% 35.02%
Kroger 30.03 -0.86% -0.26 5861616 30.13 29.75 30.32 400 29.83 30.03 400 -4.21% 9.40%
L Brands 35.69 -3.10% -1.14 5135458 36.11 35.12 36.22 100 35.00 36.19 300 -3.44% -40.73%
LAMAR ADVERTISING A 75.52 1.97% 1.46 605345 73.74 72.58 75.58 100 64.09 75.69 100 -7.97% -0.24%
LEON'S FURNITURE 15.83 -5.27% -0.88 16832 16.56 15.83 16.56 600 15.63 16.23 500 -10.72% -14.20%
Las Vegas Sands Co. 53.73 2.38% 1.25 5811275 52.76 52.23 53.99 1000 53.30 53.78 200 -7.23% -24.48%
Liberty Global 24.29 2.06% 0.49 3588065 23.63 23.35 24.30 400 22.96 25.47 400 -2.53% -28.22%
Liberty Global 24.72 1.85% 0.45 1678437 24.15 23.77 24.75 100 23.36 26.00 300 -3.13% -31.03%
Live Nation Entertai 54.50 1.74% 0.93 1146612 53.59 52.87 54.90 100 35.90 57.87 100 -5.10% 28.02%
LiveRamp Holdings 47.92 2.39% 1.12 1099041 46.62 46.55 48.57 3000 47.05 48.79 200 1.50% 73.88%
Loblaw Companies 58.87 0.27% 0.16 800166 58.61 57.75 59.13 100 58.72 58.97 100 2.03% -13.71%
Lowes Companies 93.68 -1.30% -1.23 6747672 94.44 91.58 94.44 400 93.02 93.66 500 -5.82% 0.80%
MADISON SQU.GARD.(NE 256.35 1.50% 3.79 240015 251.24 250.13 257.86 700 256.17 256.20 100 -8.96% 19.78%
MGM Resorts Internat 26.40 1.77% 0.46 5721350 25.90 25.48 26.42 400 26.08 26.50 400 -2.04% -20.93%
Macy's Inc 32.27 -2.86% -0.95 17244203 32.50 31.42 32.80 700 31.87 32.09 500 -10.67% 31.88%
Marriott Vacat.World 75.52 -1.10% -0.84 998744 75.20 72.09 75.97 100 70.00 80.25 300 -13.55% -44.15%
Matthews Internation 40.23 -2.78% -1.15 291772 41.09 39.74 41.35 300 39.90 43.69 100 -9.29% -23.81%
McDonald's 183.56 -0.16% -0.29 3351256 182.97 181.52 183.98 500 183.05 183.56 800 -0.22% 6.82%
McKesson 127.47 -1.10% -1.42 1349478 128.18 124.12 128.43 100 120.00 145.90 100 -3.85% -18.26%
Meredith Co. 58.59 -0.17% -0.10 521113 58.20 57.08 58.91 100 40.00 58.60 2300 1.82% -11.29%
Metro 43.31 0.35% 0.15 399500 43.14 42.91 43.37 100 43.25 43.34 2900 1.03% 7.60%
Morningstar 121.76 0.98% 1.18 69199 119.13 118.79 122.67 100 111.56 181.65 100 -2.49% 25.56%
NORTH WEST CO. (VV,+ 29.71 -0.30% -0.09 75929 29.81 29.65 29.95 1300 29.66 29.78 500 -0.70% -1.20%
Netflix 290.06 1.16% 3.33 9967098 285.51 282.16 292.50 400 286.60 287.20 400 -8.76% 51.10%
New York Times 'A' 26.50 2.12% 0.55 2022100 25.89 25.78 26.59 100 25.60 37.00 900 -3.95% 43.24%
News Co. 13.85 -1.49% -0.21 622958 13.95 13.70 13.95 100 11.98 14.66 100 -3.21% -16.57%
Nielsen Holdings 25.79 -0.62% -0.16 3147548 25.91 25.54 25.99 200 23.10 29.70 600 -2.83% -29.15%
Nordstrom 58.99 -3.45% -2.11 4892730 59.89 58.25 60.25 100 53.35 53.75 200 -11.35% 24.50%
O'Reilly Auto 346.00 -2.47% -8.78 818099 352.79 343.74 352.83 100 343.27 350.00 100 -2.11% 43.84%
Office Depot 3.10 -0.96% -0.03 5377218 3.12 3.03 3.13 100 3.10 3.15 500 -8.01% -12.43%
Omnicom Group 76.71 0.26% 0.20 2073735 76.11 75.80 76.84 300 65.50 77.50 200 0.88% 5.33%
Papa Johns Intl 59.04 5.00% 2.81 2373054 56.24 54.90 60.56 100 58.29 60.24 100 6.57% 5.22%
Parkland Fuel 37.53 -1.21% -0.46 795031 37.83 37.04 37.95 3000 37.53 37.55 2700 -10.64% 39.78%
Penn National Gaming 21.37 0.23% 0.05 2439350 21.14 20.35 21.40 200 20.00 23.09 200 -1.48% -31.79%
Penney , J.C. 1.36 11.48% 0.14 39513004 1.09 1.04 1.43 2300 1.33 1.41 100 -19.21% -61.39%
Pier 1 Imports 1.57 0.64% 0.01 312112 1.54 1.51 1.59 700 1.39 1.59 500 -7.65% -62.08%
Qurate Retail 23.54 0.47% 0.11 3102904 23.29 22.45 23.55 100 19.80 28.05 200 -0.55% -3.60%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 18.19 1.56% 0.28 360562 17.80 17.75 18.26 1300 18.19 18.21 1200 1.51% 18.42%
Reitmans (Canada) 3.85 1.32% 0.05 16400 3.80 3.80 3.88 700 3.85 3.92 500 -1.53% -9.62%
Rent -A- Center 14.52 -0.07% -0.01 587901 14.50 14.44 14.56 1000 14.45 14.70 200 0.21% 30.81%
Rite Aid Co. 1.20 -9.09% -0.12 18743054 1.31 1.19 1.32 13400 1.19 1.21 1000 -9.09% -39.09%
Rollins 60.89 1.48% 0.89 753312 59.67 59.29 61.04 3500 60.90 64.00 100 -1.82% 30.86%
Ross Stores 96.48 -1.45% -1.42 4252716 96.92 95.21 97.47 100 95.45 96.76 100 -6.63% 20.22%
Royal Caribbean Crui 109.86 3.15% 3.35 2467759 105.82 105.50 109.98 100 105.00 111.60 2000 2.02% -7.90%
Ryman Hospitality Pr 76.71 1.64% 1.24 194761 75.04 74.50 76.78 100 28.85 76.72 100 0.04% 11.14%
S&P Global Inc 181.10 1.13% 2.02 1618718 178.40 176.70 181.67 100 168.00 388.88 100 -3.75% 6.91%
SEARS 0.37 -16.84% -0.07 1738644 0.45 0.35 0.45 600 0.36 0.37 27200 21.99% -89.66%
Sally Beauty 21.03 3.55% 0.72 3368173 20.12 19.91 21.04 200 14.25 23.20 100 -6.91% 12.10%
Scholastic Co. 46.75 1.59% 0.73 96639 45.89 45.39 46.99 100 46.61 47.13 200 -0.23% 16.55%
Scientific Games Co. 19.96 3.42% 0.66 1466957 19.19 19.00 20.12 200 18.18 20.34 100 -25.36% -61.09%
Service Co. Internat 44.29 0.66% 0.29 843014 43.81 43.38 44.31 100 40.41 49.40 100 -1.18% 18.68%
Shaw Communications 25.01 0.52% 0.13 1551952 24.82 24.65 25.07 2100 24.91 25.08 400 1.17% -12.83%
Shutterfly 51.07 -0.25% -0.13 874789 51.00 49.52 51.58 100 50.59 51.25 100 -11.93% 2.65%
Signet Jewelers 56.27 -0.02% -0.01 965549 55.67 53.52 56.37 4400 56.27 66.09 300 -6.36% -0.50%
Six Flags Entertainm 58.84 4.31% 2.43 1353029 56.54 56.25 59.42 500 57.90 62.00 100 1.41% -11.61%
Skywest 54.63 0.81% 0.44 191209 53.94 52.77 54.76 1000 52.75 54.96 100 -5.76% 2.88%
Sothebys 40.45 3.03% 1.19 357799 39.08 38.40 40.65 100 38.41 46.15 800 -1.99% -21.61%
Southwest Airlines 53.23 1.43% 0.75 5051807 52.00 51.73 53.50 100 53.00 53.20 200 0.97% -18.67%
Starbucks 67.62 0.87% 0.58 15246503 66.71 66.36 67.76 200 67.55 67.70 1000 -1.60% 17.74%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 138.82 0.67% 0.93 216025 137.13 137.13 141.90 100 115.55 139.15 100 -7.58% 54.97%
Superior Plus Corp 10.61 -0.47% -0.05 755220 10.66 10.60 10.84 7100 10.62 10.63 6000 -9.16% -10.61%
Sysco 66.22 -0.38% -0.25 2852191 66.17 65.36 66.28 100 65.03 67.22 100 -0.51% 9.04%
TARGET CORP 80.76 -2.85% -2.37 7119031 82.85 80.07 82.85 100 79.83 80.49 200 -7.81% 23.77%
TJX COMPANIES 52.47 -0.32% -0.17 9145165 52.02 51.39 52.47 100 52.00 52.36 200 -5.53% 37.25%
TORSTAR CORP. CL.B 0.91 0.00% 0.00 9150 0.90 0.90 0.91 88500 0.90 0.92 5000 -10.78% -46.78%
Tailored Brands 22.48 -0.75% -0.17 776303 22.35 21.93 22.56 100 21.60 24.60 100 -3.97% 2.98%
Tegna Inc 12.70 -0.16% -0.02 2090781 12.63 12.30 12.71 100 11.21 16.00 1700 1.44% -9.80%
Thomson Reuters Co. 64.52 1.72% 1.09 761508 63.20 63.09 64.60 100 63.90 64.67 300 1.93% 17.76%
Tiffany & Co 105.96 0.37% 0.39 1479655 104.56 102.71 106.79 100 102.81 105.93 100 -9.09% 1.93%
Tractor Supply 93.30 -0.94% -0.89 1275486 94.03 91.70 95.10 100 80.00 95.75 100 -3.44% 24.82%
UNITED CONTINENTAL 91.98 0.21% 0.19 3691475 91.40 89.02 92.66 300 91.40 96.49 1600 -0.63% 36.47%
Ulta Beauty 311.81 -0.42% -1.32 846004 312.13 306.23 312.52 100 309.70 311.74 200 2.40% 39.41%
United Natural Foods 23.63 0.25% 0.06 874688 23.63 23.21 23.80 100 22.19 25.49 200 -0.42% -52.04%
Urban Outfitters 37.98 -0.65% -0.25 3215778 37.74 36.76 38.66 100 33.61 41.94 100 -8.17% 8.33%
VIACOM 'B' 31.83 0.13% 0.04 5872844 31.79 31.15 32.24 200 32.01 32.50 600 -0.62% 3.31%
Vail Resorts 264.63 3.11% 7.97 258256 254.95 254.25 264.94 100 205.00 278.28 200 -1.04% 24.55%
WESTJET AIRLINES VTG 18.05 -2.06% -0.38 459551 18.40 17.70 18.42 200 17.98 18.10 200 -2.96% -31.53%
WILEY(JOHN)+SONS A D 55.03 0.81% 0.44 288732 54.34 53.44 55.21 600 55.04 55.08 200 -1.99% -16.30%
WYNDHAM DESTINATIONS 41.88 0.60% 0.25 899881 41.23 40.96 42.29 100 40.02 43.00 200 -1.87% -63.86%
Wal-Mart Stores 99.54 -1.96% -1.99 16082589 102.32 98.62 102.80 200 99.00 99.22 500 -5.09% 0.80%
Walgreens Boots Alli 82.29 0.94% 0.77 4336142 81.54 80.83 82.42 100 82.52 82.92 100 -0.18% 13.32%
Walt Disney 117.11 -0.01% -0.01 7088665 116.49 115.70 117.43 500 116.85 117.25 200 0.96% 8.93%
Weight Watchers Intl 50.24 2.53% 1.24 2079937 48.75 47.63 50.46 4900 49.23 50.20 100 -6.67% 13.46%
Wendys 17.49 0.17% 0.03 4065871 17.45 17.11 17.59 15000 16.80 17.86 200 3.86% 6.52%
Weston, George 94.24 0.74% 0.69 550623 93.52 92.53 94.50 100 93.92 94.26 800 0.89% -13.67%
Williams-Sonoma 60.56 -1.97% -1.22 4303986 61.10 58.92 61.35 200 52.60 52.90 100 -5.45% 17.14%
Wynn Resorts 106.40 3.06% 3.16 2971185 104.82 102.46 107.51 200 106.52 106.89 100 7.45% -36.89%
Yum! Brands 88.79 -0.44% -0.39 2791111 88.74 87.84 89.60 100 88.01 88.99 400 -1.85% 8.80%
eBay 28.17 1.00% 0.28 12345555 27.80 27.55 28.47 400 28.01 28.36 400 -5.60% -25.36%