20.09.2019 05:44:00
DJ US CONS.SERV. PR
1114.86
USD
-5.5700
-0.50%
19.09.2019 23:53
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 1120.43 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2019 / 23:53
Währung USD Aktualisierungsstand 20.09.2019 / 05:44
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.83% 1154.3 899.0
1 Woche -1.20% 1133.5 1109.7
1 Monat 2.65% 1133.8 1064.2
3 Monate 0.80% 1154.3 1051.6
6 Monate 8.74% 1154.3 1017.2
1 Jahr 5.11% 1154.3 850.4
3 Jahre 52.54% 1154.3 713.2
Benchmark:
18.12
13
0.33
SMI
21.83
19.4
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.12,"chartHeight":22.037930524963,"year":2017,"ID_NOTATION":"1197289"},"2018":{"performance":0.33,"chartHeight":7.8706404684554,"year":2018,"ID_NOTATION":"1197289"},"2019":{"performance":21.83,"chartHeight":22.948841902464,"year":2019,"ID_NOTATION":"1197289"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.09.2019 05:44:00
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
ALASKA AIR GROUP 64.58 -0.54% -0.35 605342 64.71 64.43 65.31 100 61.01 66.75 200 -1.67% 6.13%
AMC Networks 49.08 -3.61% -1.84 721983 51.07 49.00 51.10 100 43.00 49.08 100 -3.02% -10.57%
Aarons 60.27 -0.38% -0.23 423978 60.66 60.20 61.27 100 56.00 74.00 100 -3.92% 43.33%
Abercrombie & Fitch 15.99 -0.93% -0.15 1791929 16.20 15.81 16.23 800 15.76 16.90 22500 -6.22% -20.25%
Adtalem Global Educa 42.28 0.67% 0.28 502548 42.07 42.07 42.72 100 39.25 42.41 200 1.39% -10.65%
Advance Auto Parts 152.80 -0.60% -0.93 713468 153.73 152.31 154.56 4000 136.44 184.73 100 -1.55% -2.96%
Alimentation Couche- 82.98 2.36% 1.91 1191402 81.59 81.52 83.51 100 82.98 83.10 100 -1.51% 22.19%
Amazon Com 1821.50 0.22% 4.04 2078335 1821.02 1817.90 1832.57 100 1819.00 1823.00 1100 -1.20% 21.27%
Amer. Eagle Outfitte 16.62 -0.42% -0.07 2999096 16.71 16.46 16.78 100 13.66 16.78 4400 -5.57% -14.02%
AmerisourceBergen Co 84.63 1.96% 1.63 1327099 83.25 82.85 85.20 100 68.00 91.00 300 -0.01% 13.75%
Ascena Retail Group 0.30 1.13% 0.00 4527191 0.32 0.29 0.32 150000 0.29 0.32 10000 -8.87% -87.88%
Autonation 50.71 0.54% 0.27 544521 50.59 50.30 51.01 200 35.30 62.00 100 -1.40% 42.04%
Autozone 1157.79 -0.41% -4.74 261585 1168.06 1155.78 1180.49 100 1130.02 1200.00 100 2.54% 38.11%
Avis Budget Group 29.51 0.03% 0.01 685562 29.50 29.38 29.76 200 29.19 30.40 400 0.92% 31.27%
BIG LOTS 22.94 3.15% 0.70 995155 22.46 22.08 23.15 100 20.70 24.24 100 -0.52% -20.68%
Bed Bath & Beyond 9.99 2.99% 0.29 5229125 9.67 9.61 10.08 100 9.80 10.05 7700 -6.11% -11.75%
Best Buy 67.59 0.66% 0.44 1387124 67.60 67.43 68.00 400 67.30 67.89 300 -0.40% 27.62%
Booking Holdings 2058.57 0.01% 0.20 259642 2053.74 2046.73 2062.70 100 2056.02 2059.98 100 0.84% 19.52%
Brinker Internationa 43.33 -1.97% -0.87 1107996 43.83 43.03 44.53 400 38.55 44.77 100 2.68% -1.48%
Buckle 19.85 -0.65% -0.13 347512 20.07 19.72 20.14 100 16.20 31.32 300 -7.03% 2.64%
CBS 'B' 42.39 -2.28% -0.99 5336588 43.50 42.21 43.81 300 42.39 44.00 3500 -3.26% -3.04%
CHORUS AVIAT.(VOT.+V 7.63 0.66% 0.05 250042 7.55 7.55 7.70 1100 7.63 7.67 500 1.06% 35.28%
CVS Health 63.63 0.58% 0.37 4606953 63.45 63.28 64.03 500 63.51 63.62 8500 -0.42% -2.88%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 144.00 1.62% 2.30 186494 142.21 141.36 144.48 100 143.51 144.25 300 1.14% 0.88%
Cardinal Health 48.02 0.29% 0.14 2009247 48.05 47.73 48.31 100 47.74 49.55 100 -0.95% 7.67%
Career Education Co. 17.80 -5.37% -1.01 1065734 18.79 17.78 18.89 8600 17.79 17.80 400 -8.48% 55.87%
Carmax 86.31 0.91% 0.78 1227803 85.86 85.04 86.55 400 86.01 86.60 400 -0.25% 37.59%
Carnival 48.38 -0.94% -0.46 3115200 48.89 48.30 48.95 300 48.00 48.99 500 -2.50% -1.87%
Caseys General Store 165.22 1.01% 1.66 248105 164.46 164.30 166.06 800 165.08 165.22 1100 -2.70% 28.94%
Cato Co. 16.98 0.12% 0.02 143053 16.99 16.80 17.07 200 11.42 17.25 7500 -3.80% 18.99%
Charter Communicatio 427.42 0.47% 2.00 833703 426.78 425.10 429.88 100 427.46 427.43 200 0.57% 49.99%
Cheesecake Factory 40.69 -4.12% -1.75 896611 41.81 40.61 41.96 200 39.00 44.10 500 -3.49% -6.48%
Chemed Co. 425.26 0.49% 2.08 130139 424.11 422.20 428.07 100 399.57 426.36 100 0.34% 50.12%
Chicos Fas 3.51 -7.87% -0.30 4985946 3.80 3.44 3.81 1000 3.25 4.34 500 -15.01% -37.54%
Childrens Place 81.26 1.41% 1.13 531161 80.25 79.18 81.84 100 72.00 82.50 100 -13.22% -9.80%
Chipotle Mexican Gri 832.09 -0.34% -2.88 287575 834.95 825.88 838.40 100 831.00 834.99 100 3.31% 92.71%
Choice Hotels Intl 92.12 -0.97% -0.90 231978 93.12 91.88 93.57 100 83.00 94.30 300 -1.23% 28.70%
Cinemark 37.76 -2.13% -0.82 1098615 38.65 37.63 38.80 5000 2.00 42.00 100 -2.98% 5.47%
Cineplex 25.72 -0.58% -0.15 206198 25.97 25.50 25.97 1000 25.65 25.83 200 -0.27% 1.10%
Cogeco Cable 107.91 0.65% 0.70 102325 108.15 107.30 108.53 100 107.65 108.20 100 1.06% 64.05%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 46.68 -0.55% -0.26 10570434 47.04 46.57 47.16 100 46.60 46.68 900 -0.62% 37.09%
Copart 82.23 -0.41% -0.34 1141047 82.76 81.99 83.15 100 81.84 82.77 300 1.67% 72.10%
Corus Entertainment 5.31 -0.75% -0.04 1431372 5.37 5.23 5.37 18500 5.30 5.35 11600 -2.57% 11.55%
Costco Wholesale 287.83 -1.57% -4.60 3055125 289.49 284.71 289.76 600 288.00 288.50 100 -0.71% 41.29%
Cracker Barrel Old C 166.26 0.48% 0.80 371028 165.00 163.69 167.19 100 163.75 167.00 200 2.62% 4.00%
Darden Restaurants 120.68 -5.07% -6.45 4353623 122.02 120.44 123.91 100 120.31 121.00 100 -4.27% 20.85%
Delta Air Lines 58.69 -1.05% -0.62 3586202 59.25 58.30 59.25 500 58.40 59.19 4200 -1.26% 17.62%
Dicks Sporting Goods 37.54 -0.03% -0.01 1634405 37.67 37.21 38.11 200 35.49 39.98 100 -2.77% 20.32%
Dillards 60.60 1.63% 0.97 656463 59.84 59.37 61.29 200 58.00 85.90 100 -8.36% 0.48%
Discovery Comm 'A' 26.67 -1.98% -0.54 3133041 27.23 26.59 27.46 1500 26.60 28.55 200 -5.12% 7.80%
Discovery Communicat 24.93 -2.08% -0.53 2184325 25.41 24.88 25.54 400 23.41 27.20 500 -5.96% 8.02%
Dish Network Co. 35.44 -0.37% -0.13 2862607 35.55 35.43 36.22 500 34.33 35.66 100 -1.25% 41.93%
Dolby Laboratories 63.02 -0.22% -0.14 267461 63.35 62.73 63.62 100 62.88 72.00 300 -2.87% 1.91%
Dollar General 156.81 0.07% 0.11 1281964 157.44 155.87 157.55 100 153.02 157.42 100 -0.18% 45.09%
Dollar Tree 111.74 -0.46% -0.52 1576588 112.46 111.68 112.92 100 111.74 112.90 1000 -0.18% 23.72%
Dollarama 47.98 0.50% 0.24 1093669 46.90 46.75 48.25 300 47.80 48.03 200 -0.33% 47.77%
Domino s Pizza 247.01 0.82% 2.01 465183 244.38 243.10 247.70 100 223.00 248.80 100 0.09% -0.40%
Empire Co. 35.99 0.50% 0.18 302097 35.77 35.77 36.33 100 35.87 36.11 100 0.98% 24.84%
Expedia 134.48 0.50% 0.67 2015797 134.34 133.78 135.98 200 134.71 134.95 200 2.15% 19.38%
Express 2.64 -8.01% -0.23 2560276 2.89 2.62 2.90 1500 2.38 3.89 100 -20.00% -48.34%
FactSet Research Sys 285.01 0.71% 2.01 277399 283.80 282.77 288.34 300 249.28 285.11 100 3.02% 42.41%
Foot Locker 40.71 0.59% 0.24 1825938 40.60 40.27 40.82 100 35.55 42.50 600 0.47% -23.48%
Fox Corp Class A 32.04 -1.84% -0.60 4925050 32.48 31.96 32.78 400 31.39 33.20 100 -5.18% -33.42%
GNC 2.45 3.81% 0.09 1609074 2.39 2.33 2.52 500 2.26 2.84 500 -9.26% 3.38%
GRAHAM HOLDINGS 679.20 -2.15% -14.95 29951 695.81 674.33 695.81 100 674.44 1198.25 100 -2.58% 6.03%
GREAT CANADIAN GAMIN 41.97 1.18% 0.49 159009 41.47 41.47 42.05 100 41.86 42.11 100 -0.92% -12.33%
Gamestop 'A' 4.44 -3.48% -0.16 7868144 4.64 4.42 4.67 1000 4.31 4.75 200 -3.06% -64.82%
Gap 17.54 -2.23% -0.40 5540296 18.07 17.41 18.13 100 17.30 19.28 200 -8.55% -31.91%
Genesco 40.43 -0.57% -0.23 279445 40.97 40.06 41.04 100 39.51 47.00 300 -6.06% -8.74%
Group 1 Automotive 85.71 -0.65% -0.56 135899 86.55 85.43 87.32 100 85.47 95.88 100 -2.37% 62.58%
Guess ? 17.76 -0.28% -0.05 1250840 17.91 17.45 17.95 600 17.20 20.98 100 -6.18% -14.49%
H & R Block 23.75 -1.25% -0.30 2267087 24.11 23.68 24.11 100 23.19 28.99 100 -1.41% -6.39%
HERC HOLDINGS INC. D 45.21 -3.97% -1.87 232639 47.01 45.09 47.12 100 44.90 76.05 100 -5.32% 73.95%
Hillenbrand 30.84 -0.68% -0.21 995451 31.00 30.47 31.42 600 30.72 34.50 500 -0.36% -18.69%
Home Depot 228.12 -1.17% -2.71 3254884 231.15 227.95 231.40 200 227.91 228.44 400 -2.43% 32.77%
Hyatt Hotels Co. 76.75 1.43% 1.08 787243 76.95 76.04 77.22 100 67.81 89.61 200 1.21% 13.54%
International Speedw 44.95 -0.42% -0.19 209337 45.14 44.94 45.20 300 44.85 45.10 100 -0.49% 2.49%
Interpublic Group of 21.32 -0.51% -0.11 3172223 21.43 21.25 21.54 300 19.00 21.35 1000 0.99% 3.34%
JETBLUE AIRWAYS 17.11 -0.93% -0.16 4871546 17.43 17.07 17.43 500 17.10 17.27 2000 -0.29% 6.54%
Jack in the Box 89.41 -0.42% -0.38 303595 89.44 88.87 90.25 1000 86.91 93.00 100 2.98% 15.17%
Kohl's Corp 48.80 -2.58% -1.29 2846807 50.32 48.77 50.53 200 48.50 51.00 100 -6.80% -26.44%
Kroger 25.82 2.38% 0.60 10140117 25.29 25.11 26.04 300 25.80 25.82 2000 0.90% -6.11%
L Brands 18.85 -0.58% -0.11 3761010 19.21 18.78 19.40 200 18.54 19.20 100 -0.84% -26.57%
LAMAR ADVERTISING A 80.37 1.71% 1.35 247395 79.02 79.01 80.60 100 80.38 80.44 1900 0.79% 16.18%
LEON'S FURNITURE 15.95 0.13% 0.02 5600 15.94 15.80 15.95 200 15.80 15.95 100 0.95% 6.12%
Las Vegas Sands Co. 57.58 -1.37% -0.80 3832854 58.60 57.35 58.94 800 57.33 60.90 100 -4.27% 10.62%
Liberty Global 26.30 -1.35% -0.36 4354605 26.63 26.28 26.72 100 26.30 29.38 100 -4.08% 27.42%
Liberty Global 27.10 -0.91% -0.25 1559377 27.42 27.05 27.45 100 25.92 29.00 100 -4.14% 26.99%
Live Nation Entertai 67.69 -0.54% -0.37 2054789 68.06 67.24 68.89 100 46.00 68.13 100 -4.16% 37.44%
LiveRamp Holdings 46.44 0.82% 0.38 524288 46.40 46.17 47.97 100 40.99 46.59 200 1.00% 20.22%
Loblaw Companies 73.27 0.11% 0.08 620957 73.27 73.24 74.11 500 73.25 73.48 100 1.43% 19.90%
Lowes Companies 111.87 -0.65% -0.73 2425078 112.64 111.68 112.88 400 111.50 112.30 400 -1.77% 21.12%
MADISON SQU.GARD.(NE 268.78 0.37% 1.00 380863 268.00 266.05 270.21 100 260.00 349.49 900 1.60% 0.40%
MGM Resorts Internat 29.06 -1.52% -0.45 3745024 29.55 28.99 29.73 100 23.00 31.45 400 -0.38% 19.79%
Macy's Inc 15.72 -3.38% -0.55 13720319 16.54 15.66 16.55 200 15.50 15.79 100 -7.53% -47.21%
Marriott Vacat.World 107.30 0.08% 0.09 328633 107.81 106.77 109.06 100 107.09 125.33 100 -2.48% 52.18%
Matthews Internation 33.44 -1.30% -0.44 183017 33.88 33.35 34.62 2400 33.44 33.45 1800 -8.61% -17.68%
McDonald's 210.52 0.04% 0.09 2614128 210.38 209.87 211.83 300 210.81 211.15 100 -0.77% 18.56%
McKesson 145.70 1.38% 1.98 927490 144.63 144.29 147.28 100 120.00 160.00 100 -0.27% 31.89%
Meredith Co. 35.82 -2.16% -0.79 631420 36.35 35.81 36.67 300 32.80 42.00 100 -5.54% -31.04%
Metro 57.16 0.28% 0.16 532200 57.14 57.09 57.87 100 57.03 57.32 100 -0.02% 20.74%
Morningstar 160.55 0.92% 1.46 147124 159.34 158.21 162.16 1000 160.62 160.85 200 2.83% 46.17%
NORTH WEST CO. (VV,+ 28.76 -0.72% -0.21 361993 28.96 28.71 29.05 4800 28.70 28.84 200 -0.03% -8.47%
Netflix 286.60 -1.70% -4.96 8545761 291.56 283.40 293.81 100 286.08 286.68 200 -0.78% 7.08%
New York Times 'A' 28.58 -2.26% -0.66 1333885 29.24 28.52 29.28 200 28.00 30.11 100 -4.67% 28.22%
News Co. 14.35 -1.71% -0.25 449949 14.60 14.33 14.64 400 13.93 16.00 100 -3.17% 24.24%
Nielsen Holdings 22.63 -0.48% -0.11 2898455 22.81 22.59 23.30 1000 20.30 23.29 100 0.53% -3.00%
Nordstrom 32.15 -1.35% -0.44 2734474 32.70 32.02 32.88 2000 32.00 32.98 100 -7.13% -31.02%
O'Reilly Auto 389.93 -0.14% -0.56 470087 390.49 389.17 396.83 100 387.71 400.00 1000 -1.01% 13.24%
Office Depot 1.48 -3.27% -0.05 4435904 1.54 1.48 1.54 5400 1.47 1.49 8000 -10.84% -42.64%
Omnicom Group 78.50 -0.13% -0.10 1207666 79.02 78.19 79.02 100 76.35 79.26 200 -2.86% 7.18%
Papa Johns Intl 52.44 0.92% 0.48 590598 52.06 52.01 52.92 100 51.25 52.44 500 0.77% 31.73%
Parkland Fuel 42.90 0.70% 0.30 211868 42.62 42.33 43.05 100 42.85 43.00 900 -1.22% 21.39%
Penn National Gaming 19.76 -1.50% -0.30 1055506 20.10 19.66 20.28 200 19.76 22.00 3000 -3.94% 4.94%
Penney , J.C. 0.81 -3.74% -0.03 14626329 0.85 0.80 0.86 2000 0.78 0.82 100 -27.03% -22.12%
Pier 1 Imports 9.73 2.31% 0.22 224755 9.54 9.29 9.91 100 7.00 10.00 100 17.09% 59.09%
Qurate Retail 10.70 -3.43% -0.38 2846787 11.13 10.67 11.13 100 10.69 13.64 100 -7.68% -45.18%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 20.00 3.41% 0.66 436105 19.46 19.38 20.08 100 19.84 20.50 200 5.04% 17.99%
Reitmans (Canada) 2.55 -4.85% -0.13 7855 2.61 2.42 2.68 3000 2.55 2.71 1000 -5.20% -35.11%
Rent -A- Center 25.96 0.23% 0.06 916938 25.88 25.41 25.99 100 25.90 28.00 100 1.80% 60.35%
Rite Aid Co. 7.20 4.35% 0.30 2635309 6.89 6.71 7.50 400 7.13 7.45 200 -5.51% 916.52%
Rollins 34.76 0.55% 0.19 1021282 34.62 34.49 34.86 200 34.22 38.36 100 0.12% -3.71%
Ross Stores 108.61 -0.09% -0.10 1209160 108.81 108.39 109.64 100 108.24 111.00 300 -0.69% 30.54%
Royal Caribbean Crui 112.46 0.22% 0.25 1243720 112.78 112.33 114.17 100 110.50 116.00 1000 -0.72% 15.00%
Ryman Hospitality Pr 81.68 -0.28% -0.23 237555 82.00 81.29 82.89 100 70.00 81.83 100 0.25% 22.48%
S&P Global Inc 256.73 0.80% 2.04 1129598 255.51 254.98 257.46 100 202.87 263.61 100 1.93% 51.07%
SEARS 0.28 5.75% 0.01 151712 0.26 0.25 0.28 - - - - -23.33% 2.39%
Sally Beauty 14.45 -1.16% -0.17 1811334 14.73 14.34 14.73 1300 14.10 14.75 700 -1.23% -15.25%
Scholastic Co. 37.84 -3.07% -1.20 505454 39.05 37.45 39.07 100 41.80 41.95 100 -5.87% -6.01%
Scientific Games Co. 23.10 2.30% 0.52 1353786 22.89 22.46 23.71 2000 21.98 23.89 400 -0.99% 29.19%
Service Co. Internat 47.10 -0.38% -0.18 881513 47.42 47.05 47.66 200 46.49 49.87 300 -0.61% 16.99%
Shaw Communications 26.74 -0.30% -0.08 563970 26.80 26.68 26.90 300 26.67 26.85 300 0.87% 8.22%
Shutterfly 50.90 -0.02% -0.01 528790 50.92 50.90 50.95 500 50.47 50.94 1000 -0.02% 26.43%
Signet Jewelers 16.10 -0.98% -0.16 2592102 16.30 15.95 16.64 100 15.25 17.25 500 -7.26% -49.32%
Six Flags Entertainm 53.12 -1.85% -1.00 1086551 54.17 53.06 54.40 100 52.00 59.40 100 -7.29% -4.51%
Skywest 59.23 -0.55% -0.33 193334 59.64 58.49 60.44 700 59.20 59.28 200 -1.74% 33.19%
Sothebys 56.94 0.07% 0.04 1228163 56.89 56.88 56.98 500 55.00 56.97 1300 0.16% 43.28%
Southwest Airlines 55.08 -2.05% -1.15 4070728 56.09 55.06 56.21 1200 51.95 56.94 100 0.18% 18.50%
Starbucks 91.56 0.66% 0.60 4874742 90.99 90.30 92.10 200 91.56 91.64 100 -0.54% 42.17%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 158.74 1.16% 1.82 186891 157.19 157.19 160.47 600 158.74 158.75 700 -0.99% 39.96%
Superior Plus Corp 12.23 0.00% 0.00 549429 12.23 12.21 12.36 22800 12.20 12.25 200 1.24% 26.34%
Sysco 78.39 -0.60% -0.47 2248923 78.90 78.33 79.33 1000 69.00 78.58 100 0.86% 25.10%
TARGET CORP 107.87 0.84% 0.90 2948773 108.55 106.88 108.74 200 105.00 108.89 100 -0.98% 63.22%
TJX COMPANIES 56.46 0.34% 0.19 4112809 56.50 56.20 56.84 100 53.25 59.87 100 -0.51% 26.20%
TORSTAR CORP. CL.B 0.87 0.00% 0.00 5757 0.86 0.86 0.87 19000 0.86 0.90 1500 -1.14% 10.13%
Tailored Brands 4.34 -4.41% -0.20 5172067 4.53 4.32 4.65 200 2.15 4.64 500 -13.72% -68.18%
Tegna Inc 14.74 -2.58% -0.39 827342 15.18 14.74 15.18 100 14.70 16.50 100 -7.70% 35.60%
Thomson Reuters Co. 89.57 0.21% 0.19 358689 89.32 89.32 90.12 100 89.47 89.80 200 0.56% 35.86%
Tiffany & Co 91.34 -1.62% -1.50 1527751 93.77 91.10 93.77 200 91.07 94.48 5000 -5.45% 13.45%
Tractor Supply 92.08 -1.57% -1.47 1746450 93.69 91.80 93.85 200 91.56 95.00 800 -7.31% 10.35%
Ulta Beauty 230.07 0.32% 0.73 1105848 229.60 228.61 232.70 900 230.00 230.42 100 1.73% -6.03%
United Airlines Hold 89.42 -0.90% -0.81 2367602 90.35 89.18 90.62 100 89.05 89.92 100 0.04% 6.80%
United Natural Foods 12.03 -10.22% -1.37 1581458 13.40 12.02 13.42 100 7.19 12.60 900 - 13.60%
Urban Outfitters 23.92 0.34% 0.08 2464281 23.91 23.66 24.30 100 22.53 25.00 1000 -9.19% -27.95%
VIACOM 'B' 25.21 -2.14% -0.55 5570166 25.98 25.10 26.05 200 25.23 26.00 400 -3.85% -1.91%
Vail Resorts 234.22 -1.47% -3.49 185594 237.97 232.50 238.00 100 210.00 238.95 100 -2.14% 11.10%
WESTJET AIRLINES VTG 30.65 -0.03% -0.01 162651 30.65 30.62 30.68 5400 30.61 30.70 700 0.23% 70.28%
WILEY(JOHN)+SONS A D 45.19 -0.62% -0.28 697345 45.50 45.15 45.97 100 45.10 52.97 100 -2.84% -3.79%
WYNDHAM DESTINATIONS 47.06 -0.02% -0.01 437205 47.17 46.94 47.40 100 39.53 47.50 200 -1.34% 31.31%
Wal-Mart Stores 117.11 -0.04% -0.05 3395818 117.40 116.77 117.81 500 117.05 117.29 300 0.16% 25.72%
Walgreens Boots Alli 54.57 0.29% 0.16 4407761 54.64 54.44 55.04 100 54.56 54.79 400 -1.78% -20.14%
Walt Disney Company 133.30 -2.56% -3.50 12585398 137.00 133.00 137.36 1000 133.41 133.65 1600 -3.05% 21.57%
Weight Watchers Intl 35.96 2.92% 1.02 1748284 34.77 34.71 36.34 300 35.81 36.08 100 3.72% -6.72%
Wendys 20.55 2.19% 0.44 4310569 20.24 20.24 20.59 100 20.70 20.98 200 4.58% 31.65%
Weston, George 111.24 -0.11% -0.12 137766 111.41 110.78 112.42 100 110.93 111.48 100 1.28% 23.53%
Williams-Sonoma 65.07 -0.32% -0.21 947259 65.35 64.72 65.75 100 55.70 66.00 2000 -3.26% 28.98%
Wynn Resorts 111.48 -1.26% -1.42 2158036 113.00 110.62 113.75 400 111.20 111.75 100 -4.78% 12.71%
Yum! Brands 114.10 -0.42% -0.48 970919 114.16 113.84 114.73 100 110.40 114.20 100 0.73% 24.13%
eBay 40.40 0.10% 0.04 4012018 40.40 40.33 40.80 200 40.27 40.60 500 0.27% 43.93%