13.12.2018 14:38:57
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1337.38
USD
11.9000
0.90%
12.12.2018 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 1325.48 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.12.2018 / 23:15
Währung USD Aktualisierungsstand 13.12.2018 / 14:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 8.58% 1478.7 1204.1
1 Woche -1.16% 1368.6 1301.5
1 Monat -2.99% 1409.3 1288.5
3 Monate -8.30% 1478.7 1288.5
6 Monate -1.09% 1478.7 1288.5
1 Jahr 10.30% 1478.7 1204.1
3 Jahre 40.06% 1478.7 838.5
6.14
SMI
19.74
13
8.58
SMI
-5.58
SMI
-5.55
2016
2017
2018
{"2016":{"performance":6.14,"chartHeight":18.03008682824,"year":2016,"ID_NOTATION":"13521299"},"2017":{"performance":19.74,"chartHeight":24.179129540749,"year":2017,"ID_NOTATION":"13521299"},"2018":{"performance":8.58,"chartHeight":19.791935442483,"year":2018,"ID_NOTATION":"13521299"}}
{"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":-5.55,"chartHeight":17.498140999498,"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":-11.3,"chartHeight":21.241860315339,"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":-0.78,"chartHeight":8.4743222798414,"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":-4.51,"chartHeight":16.405567983371,"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":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2018 14:38:57
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 'A' 49.13 -0.22% -0.11 13710477 49.59 49.05 49.61 400 49.00 49.55 200 0.02% 42.28%
ALASKA AIR GROUP 62.02 -0.66% -0.41 2916054 63.04 61.65 63.28 200 61.10 70.00 100 -11.44% -15.63%
AMC Networks 58.91 1.29% 0.75 612038 58.94 58.40 59.25 100 43.00 199999.99 100 3.24% 8.93%
Aarons 43.49 -0.37% -0.16 421774 44.11 42.98 44.11 100 41.56 199999.99 100 -1.45% 9.13%
Abercrombie & Fitch 19.22 0.73% 0.14 1751599 18.86 18.41 19.31 300 19.00 19.40 100 1.85% 10.27%
Adtalem Global Educa 53.05 1.96% 1.02 433423 52.70 52.56 53.50 100 0.01 199999.99 100 -2.89% 26.16%
Advance Auto Parts 166.98 0.71% 1.18 1461079 166.95 166.12 168.86 100 0.01 199999.99 100 -6.29% 67.50%
Alimentation Couche- 67.90 -1.11% -0.76 1047974 69.00 67.79 69.43 800 67.50 67.50 800 -1.27% 3.52%
Amazon Com 1663.54 1.24% 20.30 6597968 1669.00 1660.27 1704.99 100 1682.06 1684.70 100 -0.29% 42.25%
Amer. Eagle Outfitte 19.59 2.94% 0.56 15361948 18.15 18.00 19.91 200 19.55 19.78 200 -1.51% 4.20%
AmerisourceBergen Co 83.22 0.90% 0.74 1175770 83.08 83.07 84.98 100 63.22 95.00 300 -5.01% -9.37%
Ascena Retail Group 2.97 1.71% 0.05 4918552 2.98 2.70 3.04 10000 2.75 3.04 1000 0.68% 26.38%
Autonation 34.04 0.59% 0.20 633107 34.20 33.64 34.72 1100 14.00 42.00 5200 -3.76% -33.68%
Autozone 889.34 1.25% 11.00 325777 882.01 877.51 895.88 1100 885.89 898.67 1000 1.05% 25.02%
Avis Budget Group 25.69 -1.42% -0.37 1944207 26.43 25.65 26.68 400 25.43 26.69 400 -7.79% -41.45%
BIG LOTS 29.83 -0.37% -0.11 2212509 30.35 29.79 30.49 300 29.36 31.85 100 -28.82% -46.87%
Bed Bath & Beyond 12.34 0.16% 0.02 3390668 12.47 12.29 12.61 900 12.02 12.49 900 0.49% -43.88%
Belmond 17.97 -0.50% -0.09 974393 18.24 17.93 18.35 500 16.70 19.12 200 -0.22% 46.69%
Best Buy 58.98 1.53% 0.89 4712723 58.74 58.41 59.85 200 58.31 59.97 200 -5.27% -13.86%
Booking Holdings 1856.15 0.21% 3.80 325881 1884.14 1842.00 1894.02 1000 1864.06 1900.00 100 -0.38% 6.81%
Brinker Internationa 48.68 1.02% 0.49 1030678 48.32 48.06 48.98 1000 29.86 199999.99 100 -2.23% 25.33%
Buckle 19.45 3.46% 0.65 449698 18.83 18.60 19.50 100 18.40 20.10 1000 1.04% -18.11%
CBS 'B' 48.66 0.87% 0.42 5318019 48.74 48.54 49.40 200 48.01 51.26 200 -5.24% -17.53%
CHORUS AVIAT.(VOT.+V 5.69 -1.39% -0.08 440522 5.81 5.69 5.85 11200 5.70 5.70 2600 -7.93% -41.04%
CVS Health 74.50 1.48% 1.09 10141988 74.50 74.13 75.67 100 73.83 74.60 100 -5.59% 2.76%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 143.58 1.48% 2.09 299032 142.61 142.21 145.59 200 146.20 146.20 200 -5.03% -12.40%
Cardinal Health 53.73 0.35% 0.19 2230983 53.88 53.70 54.99 200 53.03 57.54 200 -2.43% -12.31%
Career Education Co. 13.27 1.45% 0.19 230091 13.18 12.96 13.53 200 13.21 16.67 100 -1.41% 9.85%
Carmax 63.34 0.24% 0.15 1050161 63.89 63.17 64.29 100 59.01 68.44 100 -1.11% -1.23%
Carnival 56.52 0.80% 0.45 2505906 57.48 56.47 57.52 500 57.08 57.28 200 -3.05% -14.84%
Caseys General Store 135.70 4.82% 6.24 1024569 130.00 129.49 137.08 700 132.10 136.98 200 7.20% 21.23%
Cato Co. 14.31 0.77% 0.11 249523 14.21 13.96 14.46 1000 14.00 14.73 800 -5.11% -10.11%
Charter Communicatio 316.78 1.36% 4.24 958771 317.70 315.83 323.68 100 311.62 321.90 100 -1.57% -5.71%
Cheesecake Factory 45.96 1.21% 0.55 786829 45.88 45.53 46.42 200 45.10 49.10 200 -1.54% -4.61%
Chemed Co. 306.42 1.66% 5.00 77388 304.00 301.34 310.99 100 0.01 341.30 100 1.09% 26.09%
Chicos Fas 5.81 1.22% 0.07 3269819 5.70 5.65 5.88 1700 5.61 5.93 400 0.52% -34.13%
Childrens Place 101.20 1.45% 1.45 519187 100.48 99.82 101.98 100 97.79 103.94 100 -17.82% -30.37%
Chipotle Mexican Gri 471.31 -0.22% -1.04 403239 475.11 464.17 475.67 100 465.00 475.00 100 0.63% 63.07%
Choice Hotels Intl 73.33 1.23% 0.89 266402 73.31 72.85 74.34 100 0.01 199999.99 100 -3.46% -5.50%
Cinemark 40.30 0.47% 0.19 1086850 40.46 40.28 41.18 100 36.00 44.17 100 4.78% 15.74%
Cineplex 24.79 1.18% 0.29 225490 24.60 24.60 25.18 1900 24.50 24.50 1400 -0.72% -33.59%
Cogeco Cable 66.84 -0.07% -0.05 61124 67.23 66.70 67.86 500 66.15 68.00 400 3.34% -22.71%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 36.98 0.38% 0.14 23589078 37.31 36.83 37.49 300 36.69 37.24 300 -1.88% -7.67%
Copart 49.26 1.44% 0.70 1219082 49.20 48.98 50.16 100 42.58 52.25 2000 -0.04% 14.05%
Corus Entertainment 4.94 -4.08% -0.21 451627 5.16 4.91 5.22 11300 4.92 4.92 11800 1.02% -57.78%
Costco Wholesale 227.80 0.57% 1.30 2891394 228.35 227.07 230.45 500 227.50 230.00 1000 0.64% 22.39%
Cracker Barrel Old C 175.15 1.54% 2.65 470768 174.32 171.47 176.12 100 165.00 191.99 100 -1.32% 10.23%
Darden Restaurants 105.31 3.50% 3.56 1993597 104.37 104.13 107.05 100 80.80 108.83 1900 -2.26% 9.68%
Delta Air Lines 56.27 0.68% 0.38 6175872 56.46 56.00 56.97 1000 55.56 55.65 500 -1.18% 0.48%
Dicks Sporting Goods 35.47 -3.67% -1.35 2869503 36.96 35.19 37.17 4000 34.92 36.95 600 -2.39% 23.42%
Dillards 64.57 -1.82% -1.20 509250 66.90 64.45 67.43 300 57.43 90.00 200 -1.39% 7.53%
Discovery Comm 'A' 28.38 1.57% 0.44 4334479 28.42 28.25 28.84 400 27.77 28.99 400 1.43% 26.81%
Discovery Communicat 26.05 0.54% 0.14 2349191 26.31 26.02 26.60 100 25.35 26.77 100 1.09% 23.05%
Dish Network Co. 32.20 1.83% 0.58 2337915 32.12 31.87 32.76 300 30.78 32.99 300 0.85% -32.57%
Dolby Laboratories 68.14 0.38% 0.26 491229 68.56 68.05 68.98 100 25.13 72.28 200 -2.00% 9.90%
Dollar General 105.89 -0.63% -0.67 2699075 107.55 104.93 108.00 100 105.05 107.99 100 1.72% 13.85%
Dollar Tree 84.58 -0.27% -0.23 1690667 85.66 84.34 86.05 100 82.66 85.99 100 -1.94% -21.18%
Dollarama 31.32 1.29% 0.40 1323244 31.08 30.70 31.59 2900 31.42 31.42 3000 -17.12% -40.17%
Domino s Pizza 249.68 -0.92% -2.32 640362 255.59 248.78 255.92 300 244.00 258.00 100 -6.14% 32.13%
Dun & Bradstreet Del 143.74 -0.03% -0.05 422556 143.89 143.60 143.94 200 142.42 143.99 100 0.08% 21.39%
Empire Co. 25.76 2.92% 0.73 719961 25.10 24.74 25.83 1700 25.99 25.99 3300 2.06% 5.19%
Expedia 121.10 2.32% 2.75 1400988 120.00 119.80 122.76 100 119.01 122.99 100 1.95% 1.11%
Express 5.82 2.28% 0.13 1268627 5.70 5.64 5.84 300 5.10 6.12 800 -5.98% -42.66%
FactSet Research Sys 228.02 2.00% 4.46 316080 226.22 225.60 230.53 100 0.01 199999.99 100 0.12% 18.29%
Foot Locker 51.92 -0.50% -0.26 2027785 52.39 51.62 52.95 200 50.01 53.94 200 -5.48% 10.75%
GNC 2.67 0.38% 0.01 1052350 2.69 2.62 2.79 1000 2.51 2.77 700 -3.61% -27.64%
GRAHAM HOLDINGS 662.61 -0.59% -3.95 26422 671.32 662.58 674.82 300 662.61 664.80 500 1.24% 18.67%
GREAT CANADIAN GAMIN 49.20 -1.24% -0.62 267602 50.08 49.10 50.32 400 49.01 50.50 4700 -3.91% 45.61%
Gamestop 'A' 13.23 2.16% 0.28 1817869 13.06 12.98 13.53 100 13.10 13.48 400 -2.00% -26.30%
Gap 27.47 1.18% 0.32 4657250 27.47 26.93 27.70 1000 26.48 28.09 400 2.04% -19.35%
Genesco 44.48 4.05% 1.73 261405 42.93 42.73 44.87 1400 44.46 44.50 100 3.66% 36.86%
Group 1 Automotive 50.54 -0.69% -0.35 299985 51.24 50.23 51.60 100 0.01 59.49 200 -5.25% -28.79%
Guess ? 21.90 1.20% 0.26 653927 21.66 21.45 22.10 100 17.79 26.01 200 -4.62% 29.74%
H & R Block 28.04 1.01% 0.28 4309669 28.15 27.86 28.46 200 24.52 29.00 400 1.89% 6.94%
HERC HOLDINGS INC. D 29.62 2.95% 0.85 338947 29.46 29.30 30.46 1200 29.59 49.00 700 -6.35% -52.69%
Hillenbrand 41.42 0.83% 0.34 187092 41.67 41.39 42.28 100 0.01 199999.99 100 -0.77% -7.34%
Home Depot 174.21 1.16% 2.00 5912831 173.75 172.81 176.87 500 173.50 175.10 500 -0.62% -8.08%
Hyatt Hotels Co. 67.25 -0.25% -0.17 946972 66.87 66.87 68.72 100 50.00 199999.99 100 -4.00% -8.55%
International Speedw 43.19 -0.07% -0.03 151867 43.60 43.07 43.60 100 0.01 45.10 100 1.70% 8.38%
Interpublic Group of 23.92 4.27% 0.98 7111649 23.18 23.17 24.02 200 23.40 24.04 300 3.15% 18.65%
JETBLUE AIRWAYS 17.65 -1.51% -0.27 6607554 18.13 17.64 18.23 300 17.48 18.06 300 -5.82% -20.99%
Jack in the Box 82.29 -1.00% -0.83 531021 83.31 81.91 85.91 200 0.01 89.90 200 -4.82% -16.12%
Kohl's Corp 64.01 1.68% 1.06 2622392 63.98 63.16 64.44 100 64.01 64.89 100 -1.37% 18.03%
Kroger 29.75 1.74% 0.51 8012149 29.57 29.46 30.00 400 29.53 29.94 400 3.88% 8.38%
L Brands 31.47 -0.66% -0.21 4059113 32.10 31.47 32.42 100 30.56 32.14 100 -4.69% -47.74%
LAMAR ADVERTISING A 71.55 -0.97% -0.70 345095 72.75 71.29 73.17 100 65.01 75.55 200 -2.29% -3.62%
LEON'S FURNITURE 15.26 0.07% 0.01 11600 15.25 15.25 15.26 1000 15.25 15.68 1700 -2.80% -17.29%
Las Vegas Sands Co. 55.43 2.19% 1.19 4707081 55.23 54.65 56.31 300 55.50 56.25 300 -0.25% -20.23%
Liberty Global 23.14 0.61% 0.14 4557066 23.44 23.12 23.91 500 22.51 23.79 100 -2.32% -31.62%
Liberty Global 23.81 0.80% 0.19 1661999 24.06 23.73 24.54 500 22.92 24.19 500 -1.85% -33.57%
Live Nation Entertai 54.69 0.98% 0.53 874619 54.99 54.50 55.62 100 54.00 57.87 100 0.59% 28.47%
LiveRamp Holdings 45.09 -2.00% -0.92 5136844 46.49 44.70 46.70 400 44.50 46.00 400 -3.59% 63.61%
Loblaw Companies 61.79 0.11% 0.07 902749 62.03 61.05 62.05 1700 60.44 60.44 1500 -0.45% -9.43%
Lowes Companies 92.11 2.94% 2.63 10837472 89.99 87.67 93.74 100 92.11 93.99 100 1.97% -0.89%
MADISON SQU.GARD.(NE 266.55 -0.91% -2.44 417946 272.12 264.11 272.12 100 0.01 199999.99 100 1.74% 26.42%
MGM Resorts Internat 26.87 4.84% 1.24 9935328 26.10 26.06 27.14 400 26.76 27.15 100 -0.48% -19.53%
Macy's Inc 32.22 1.19% 0.38 5871576 32.27 31.60 32.55 300 31.69 32.18 300 -0.62% 27.91%
Marriott Vacat.World 73.28 2.12% 1.52 439595 72.90 72.73 75.25 400 72.60 78.50 100 -5.86% -45.80%
Matthews Internation 41.84 -0.71% -0.30 116013 42.54 41.42 43.34 100 0.01 199999.99 100 4.60% -20.76%
McDonald's 183.48 -0.06% -0.11 3024671 184.84 182.35 184.84 100 183.15 185.49 100 -0.84% 6.60%
McKesson 123.33 0.97% 1.18 1402535 121.99 121.96 126.12 100 121.38 127.83 100 -1.38% -20.92%
Meredith Co. 55.87 0.13% 0.07 213557 56.78 55.75 56.89 100 0.01 199999.99 100 -2.07% -15.41%
Metro 47.59 1.47% 0.69 852304 47.13 46.75 47.73 900 47.44 47.44 900 3.70% 18.24%
Morningstar 112.58 0.33% 0.37 107880 113.32 112.37 115.00 100 112.58 118.49 100 -3.95% 16.10%
NORTH WEST CO. (VV,+ 30.50 3.53% 1.04 363354 30.33 30.33 31.81 1400 30.60 30.60 1000 4.70% 1.43%
Netflix 274.88 3.60% 9.56 11456716 267.66 266.48 281.77 100 278.26 279.00 100 -0.16% 43.20%
New York Times 'A' 25.24 -1.79% -0.46 1430139 26.06 25.21 26.06 1000 19.90 27.41 100 -4.61% 36.43%
News Co. 12.97 2.45% 0.31 380329 12.84 12.80 13.15 200 11.96 14.51 100 -2.26% -21.87%
Nielsen Holdings 26.07 0.08% 0.02 2435427 26.31 26.03 26.64 400 25.45 29.70 600 -3.73% -28.38%
Nordstrom 50.17 2.30% 1.13 3000972 49.64 49.26 50.66 200 48.91 50.98 200 -1.28% 5.89%
O'Reilly Auto 353.63 3.23% 11.06 718425 346.61 346.49 355.44 300 344.00 361.37 100 2.08% 47.02%
Office Depot 2.94 0.00% 0.00 6020193 2.99 2.91 3.03 1000 2.90 3.25 11000 -6.37% -16.95%
Omnicom Group 77.59 0.83% 0.64 2964068 77.61 77.27 78.05 100 75.03 78.09 100 2.59% 6.54%
Papa Johns Intl 44.86 0.76% 0.34 522437 44.66 43.94 45.54 100 44.01 44.95 100 -2.29% -20.05%
Parkland Fuel 36.79 -0.14% -0.05 496883 37.02 36.42 37.56 2900 36.00 36.00 2000 -1.31% 37.02%
Penn National Gaming 22.98 4.45% 0.98 1341878 22.28 22.19 23.35 100 0.01 23.90 500 3.79% -26.65%
Penney , J.C. 1.38 0.00% 0.00 6307529 1.38 1.37 1.42 9800 1.38 1.40 28300 1.47% -56.33%
Pier 1 Imports 1.25 1.63% 0.02 614438 1.23 1.23 1.33 10000 1.23 1.37 200 -10.07% -69.81%
Qurate Retail 21.16 1.20% 0.25 2283732 21.23 21.03 21.58 100 19.80 28.05 200 -3.95% -13.35%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 16.49 1.98% 0.32 235718 16.35 16.21 16.61 6900 16.48 16.49 1200 -2.89% 7.36%
Reitmans (Canada) 3.45 -1.43% -0.05 42000 3.51 3.40 3.51 1100 3.45 3.51 300 -1.43% -19.01%
Rent -A- Center 14.55 0.00% 0.00 368164 14.58 14.52 14.63 1000 14.00 14.84 900 0.21% 31.08%
Rite Aid Co. 0.98 1.00% 0.01 8375009 0.98 0.97 1.00 43700 0.98 1.00 10100 -5.77% -50.25%
Rollins 38.28 0.13% 0.05 1141073 38.35 38.27 39.04 100 0.01 50.00 1000 -8.14% 23.40%
Ross Stores 80.90 0.43% 0.35 3055735 82.20 80.58 82.59 100 80.51 82.98 100 -1.05% 0.81%
Royal Caribbean Crui 105.60 1.52% 1.58 965546 105.73 104.97 107.28 100 104.01 111.29 100 -3.23% -11.47%
Ryman Hospitality Pr 72.26 0.19% 0.14 295233 72.62 72.24 73.99 100 28.85 74.80 100 -2.11% 4.69%
S&P Global Inc 169.15 1.41% 2.35 2106178 169.00 168.51 171.16 100 168.00 388.88 100 -4.77% -0.15%
SEARS 0.20 -4.61% -0.01 726976 0.20 0.19 0.22 600 0.36 0.37 27200 -21.15% -94.27%
Sally Beauty 19.29 0.31% 0.06 1339859 19.43 19.27 19.77 100 9.00 23.00 100 -4.55% 2.83%
Scholastic Co. 43.27 1.07% 0.46 99128 43.25 42.59 43.86 100 0.01 199999.99 100 -1.26% 7.88%
Scientific Games Co. 17.08 3.64% 0.60 882235 16.62 16.54 18.00 500 16.50 21.00 500 -5.95% -66.71%
Service Co. Internat 44.75 0.56% 0.25 1358034 45.07 44.73 45.39 100 43.42 48.99 100 -1.58% 19.91%
Shaw Communications 25.07 0.16% 0.04 1376325 25.18 25.07 25.48 1200 25.15 25.15 1200 0.16% -12.62%
Shutterfly 44.82 0.29% 0.13 1151766 44.94 44.60 45.84 100 22.00 77.50 100 -5.70% -9.91%
Signet Jewelers 34.46 -0.63% -0.22 2693375 35.00 34.06 35.89 400 34.46 34.99 100 -31.12% -39.06%
Six Flags Entertainm 59.15 1.30% 0.76 544282 59.47 59.13 61.19 300 56.56 62.37 300 2.07% -11.15%
Skywest 49.56 2.14% 1.04 154551 49.36 49.20 50.07 100 49.40 49.80 100 -7.90% -6.67%
Sothebys 37.10 -0.40% -0.15 398162 37.89 37.06 38.08 1600 31.67 46.15 800 -7.16% -28.10%
Southwest Airlines 50.90 -0.35% -0.18 4137859 51.30 50.55 51.50 500 50.52 51.49 300 -3.60% -22.23%
Starbucks 66.13 0.32% 0.21 11116217 66.00 66.00 66.93 500 65.55 66.15 1000 -0.78% 15.15%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 124.38 3.16% 3.81 164449 121.88 121.45 124.69 100 102.25 199999.99 100 -3.30% 38.85%
Superior Plus Corp 9.88 0.00% 0.00 624815 9.95 9.87 10.10 4100 9.89 9.89 1000 -3.80% -16.76%
Sysco 65.55 0.38% 0.25 1809181 66.05 65.30 66.31 100 63.52 66.99 100 -0.88% 7.94%
TARGET CORP 67.79 1.51% 1.01 5451351 67.85 67.25 68.32 100 67.57 68.31 100 -2.19% 3.89%
TJX COMPANIES 46.10 0.81% 0.37 6825622 46.27 45.77 46.56 200 45.83 46.81 200 -2.27% 20.59%
TORSTAR CORP. CL.B 0.73 -5.19% -0.04 95200 0.76 0.72 0.76 15500 0.72 0.75 14000 -16.09% -57.31%
Tailored Brands 20.14 1.51% 0.30 4529220 19.93 19.70 20.68 300 14.84 14.90 1300 -12.51% -7.74%
Tegna Inc 13.08 1.00% 0.13 1847958 13.13 12.93 13.21 100 11.88 14.00 2400 2.11% -7.10%
Thomson Reuters Co. 67.79 0.82% 0.55 988256 67.76 67.76 68.77 200 67.45 67.45 100 -1.12% 23.73%
Tiffany & Co 85.94 2.09% 1.76 2133720 85.40 85.07 87.12 100 84.73 91.49 100 -5.45% -17.33%
Tractor Supply 91.75 1.57% 1.42 977215 91.32 90.50 92.48 1000 92.32 98.00 200 -1.33% 22.74%
UNITED CONTINENTAL 89.63 1.69% 1.49 2868470 88.92 88.35 90.30 400 88.50 89.63 5500 -2.51% 32.98%
Ulta Beauty 255.15 2.94% 7.29 1135098 251.46 248.54 257.49 200 251.52 259.00 200 -12.36% 14.08%
United Natural Foods 12.78 -3.77% -0.50 2932508 13.20 12.75 13.60 500 12.78 13.26 200 -37.11% -74.06%
Urban Outfitters 35.20 0.14% 0.05 2998784 35.37 34.93 35.86 100 34.25 36.15 100 -6.13% 0.40%
VIACOM 'B' 29.52 0.00% 0.00 4454446 29.88 29.45 30.14 400 28.82 30.19 400 -4.40% -4.19%
Vail Resorts 225.04 -5.39% -12.83 765399 239.62 224.19 240.76 100 218.00 238.28 100 -16.53% 5.92%
WESTJET AIRLINES VTG 19.23 4.74% 0.87 443726 18.55 18.25 19.50 7200 19.00 19.00 2800 -6.38% -27.05%
WILEY(JOHN)+SONS A D 52.06 1.86% 0.95 118842 52.00 51.41 52.50 100 0.01 199999.99 100 -3.57% -20.82%
WYNDHAM DESTINATIONS 37.97 0.50% 0.19 927025 38.02 37.97 38.91 1000 34.77 43.75 200 -6.25% -67.23%
Wal-Mart Stores 93.11 -0.79% -0.74 9639226 94.00 93.06 94.30 100 93.17 93.74 100 -2.82% -5.71%
Walgreens Boots Alli 82.44 0.77% 0.63 4844744 82.45 82.11 83.33 100 81.03 82.55 200 -0.46% 13.52%
Walt Disney 112.21 0.21% 0.24 7723872 113.00 112.15 113.98 100 112.27 113.50 100 -0.58% 4.37%
Weight Watchers Intl 48.66 -1.06% -0.52 2827973 49.96 48.41 51.19 200 47.55 50.25 200 -2.17% 9.89%
Wendys 17.03 0.29% 0.05 7009671 17.03 16.84 17.16 5000 16.81 17.29 100 -2.41% 3.71%
Weston, George 92.64 -1.52% -1.43 469321 94.54 91.95 94.72 200 91.36 92.94 200 -3.94% -15.13%
Williams-Sonoma 53.16 1.37% 0.72 1527081 52.70 52.04 53.81 100 50.00 64.77 100 -3.52% 2.82%
Wynn Resorts 109.40 3.66% 3.86 2494307 107.65 107.50 111.15 100 110.00 110.87 500 -0.87% -35.11%
Yum! Brands 90.46 0.72% 0.65 2440995 89.88 89.64 91.30 100 85.01 93.69 100 -0.24% 10.84%
eBay 29.04 -0.03% -0.01 12840545 28.50 28.25 29.49 400 28.86 29.25 200 -0.75% -23.05%