20.06.2019 13:41:16
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1527.75
USD
6.6000
0.43%
19.06.2019 23:56
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.06.2019 1521.15 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.06.2019 / 23:56
Währung USD Aktualisierungsstand 20.06.2019 / 13:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.52% 1534.8 1235.1
1 Woche 2.43% 1534.8 1496.1
1 Monat 3.26% 1534.8 1405.3
3 Monate 8.19% 1534.8 1401.1
6 Monate 21.49% 1534.8 1167.8
1 Jahr 11.52% 1534.8 1167.8
3 Jahre 59.26% 1534.8 919.4
Benchmark:
19.74
13
1.62
SMI
21.52
18.18
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.74,"chartHeight":22.871891052586,"year":2017,"ID_NOTATION":"13521299"},"2018":{"performance":1.62,"chartHeight":10.418989951966,"year":2018,"ID_NOTATION":"13521299"},"2019":{"performance":21.52,"chartHeight":23.301905039009,"year":2019,"ID_NOTATION":"13521299"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.06.2019 13:41:16
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 62.86 -0.13% -0.08 589883 63.17 62.38 63.22 500 62.00 63.50 100 3.12% 3.30%
AMC Networks 55.89 1.56% 0.86 343946 55.12 54.81 56.13 1100 52.06 56.75 100 2.70% 1.84%
Aarons 61.27 1.26% 0.76 533699 60.65 59.51 61.58 100 57.00 61.29 1100 1.86% 45.71%
Abercrombie & Fitch 16.02 1.71% 0.27 3348167 15.79 15.46 16.11 500 16.04 16.50 2000 5.19% -20.10%
Adtalem Global Educa 45.58 1.04% 0.47 247694 45.12 44.83 45.73 100 43.60 50.00 1100 3.17% -3.68%
Advance Auto Parts 153.77 -0.68% -1.06 1092557 154.87 152.12 155.06 100 149.93 159.99 100 2.15% -2.34%
Alimentation Couche- 87.67 -0.50% -0.44 580111 88.30 87.25 88.40 200 87.67 87.99 500 0.14% 29.10%
Amazon Com 1908.79 0.39% 7.42 2895347 1907.84 1892.47 1919.58 100 1933.00 1933.88 100 2.88% 27.09%
Amer. Eagle Outfitte 17.82 0.85% 0.15 4371613 17.76 17.39 17.96 100 17.20 18.25 100 7.35% -7.81%
AmerisourceBergen Co 86.06 0.71% 0.61 1377258 85.74 85.53 86.79 100 74.60 88.00 500 0.80% 15.67%
Ascena Retail Group 0.78 2.51% 0.02 3290451 0.80 0.71 0.80 200 0.77 0.80 700 -11.38% -68.96%
Autonation 41.49 -1.50% -0.63 306183 42.14 41.47 42.16 200 35.30 44.00 200 2.70% 16.22%
Autozone 1122.65 -0.30% -3.35 276476 1124.13 1105.72 1132.98 100 1037.02 1163.53 100 1.43% 33.91%
Avis Budget Group 34.61 0.55% 0.19 920332 34.56 34.10 34.82 300 31.71 35.89 200 12.81% 53.96%
BIG LOTS 30.12 1.52% 0.45 540214 29.85 29.37 30.21 100 29.37 32.55 1000 4.08% 4.15%
Bed Bath & Beyond 11.69 -3.15% -0.38 3658273 12.10 11.67 12.19 500 11.74 11.95 1200 -4.18% 3.27%
Best Buy 67.62 -1.50% -1.03 2750461 68.69 67.31 69.00 100 65.79 69.01 100 4.92% 27.68%
Booking Holdings 1842.06 1.83% 33.07 420196 1812.00 1809.09 1844.41 100 1856.00 1875.00 100 2.40% 6.95%
Brinker Internationa 38.08 -1.86% -0.72 1325713 38.74 37.40 38.81 100 36.50 37.98 500 -5.98% -13.42%
Buckle 17.27 0.58% 0.10 336342 17.17 16.92 17.31 200 16.90 17.60 1000 6.93% -10.70%
CBS 'B' 49.74 1.08% 0.53 2640775 49.46 48.92 50.09 200 49.46 51.53 300 2.92% 13.77%
CHORUS AVIAT.(VOT.+V 7.92 0.13% 0.01 218320 7.89 7.84 7.96 1000 7.90 7.92 100 1.80% 40.43%
CVS Health 54.89 0.42% 0.23 6212943 54.86 54.67 55.38 900 54.91 55.00 8100 2.29% -16.22%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 143.07 1.46% 2.06 244320 141.77 141.44 143.64 900 142.05 143.50 100 4.47% 0.23%
Cardinal Health 45.04 1.12% 0.50 2121305 44.81 44.80 45.49 100 43.59 45.99 200 1.85% 0.99%
Career Education Co. 19.37 0.94% 0.18 388060 19.31 18.97 19.41 900 18.96 20.01 100 -1.22% 69.61%
Carmax 83.49 -0.22% -0.18 1398801 84.31 82.20 84.45 600 84.50 85.00 100 1.77% 33.09%
Carnival 52.84 0.88% 0.46 3661951 52.82 52.55 53.29 500 48.86 48.95 100 -1.03% 7.18%
Caseys General Store 153.64 0.85% 1.29 239606 152.29 150.70 153.85 100 144.00 153.64 800 2.50% 19.90%
Cato Co. 12.33 -2.38% -0.30 294145 12.62 12.28 12.64 100 11.50 15.25 400 -0.56% -13.59%
Charter Communicatio 397.86 0.67% 2.65 572571 395.63 394.36 398.17 100 391.33 404.18 100 1.71% 39.61%
Cheesecake Factory 44.42 -2.48% -1.13 523052 45.60 44.18 45.63 100 40.88 44.40 100 -2.03% 2.09%
Chemed Co. 349.56 1.19% 4.11 80620 345.45 344.16 349.94 100 334.22 362.93 100 0.58% 23.40%
Chicos Fas 3.21 3.22% 0.10 6898981 3.11 2.98 3.30 1000 3.12 3.38 2500 -9.58% -42.88%
Childrens Place 89.74 -4.26% -3.99 916205 93.83 88.43 94.34 100 88.00 92.75 500 -5.43% -0.39%
Chipotle Mexican Gri 736.35 0.52% 3.81 314308 732.19 723.06 737.16 200 736.40 743.59 100 -0.19% 70.53%
Choice Hotels Intl 85.84 -0.17% -0.15 374953 86.10 85.46 86.34 100 77.50 85.84 100 1.35% 19.92%
Cinemark 38.35 0.39% 0.15 738108 38.36 38.06 38.41 2300 38.32 41.25 200 0.92% 7.12%
Cineplex 23.93 1.14% 0.27 90104 23.67 23.48 24.00 200 23.54 23.99 400 0.72% -5.94%
Cogeco Cable 93.99 1.25% 1.16 87985 92.94 92.76 94.54 1400 93.26 94.75 500 -0.57% 42.89%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 43.14 -0.25% -0.11 14863769 43.22 43.07 43.76 200 43.31 43.94 200 4.08% 26.70%
Copart 74.07 0.95% 0.70 1266571 73.34 72.76 74.11 100 60.00 81.00 100 -0.96% 55.02%
Corus Entertainment 6.35 0.79% 0.05 492561 6.31 6.30 6.50 5000 6.31 6.40 2000 -4.65% 33.40%
Costco Wholesale 263.55 0.31% 0.81 1628489 262.31 260.94 264.10 100 261.30 266.00 800 2.46% 29.38%
Cracker Barrel Old C 168.78 -0.55% -0.93 283851 170.20 168.30 170.77 100 163.75 171.06 300 2.43% 5.58%
Darden Restaurants 117.41 -0.44% -0.52 2491697 117.91 115.78 119.26 100 111.54 111.99 100 -0.34% 17.57%
Delta Air Lines 56.36 0.59% 0.33 3196821 56.28 55.95 56.56 2000 56.00 56.85 1400 1.64% 12.95%
Dicks Sporting Goods 33.85 -0.03% -0.01 1700208 33.87 33.20 33.89 4000 33.85 34.40 100 -1.28% 8.49%
Dillards 58.69 -0.95% -0.56 226802 59.36 58.45 59.99 500 29.67 76.50 200 2.62% -2.69%
Discovery Comm 'A' 30.50 2.87% 0.85 3950133 29.82 29.73 30.60 300 30.00 30.94 300 4.34% 23.28%
Discovery Communicat 28.03 2.86% 0.78 5316970 27.38 27.29 28.16 100 27.48 28.88 100 3.01% 21.45%
Dish Network Co. 38.89 -0.54% -0.21 4980027 39.16 38.65 39.35 300 39.10 41.99 200 3.62% 55.75%
Dolby Laboratories 64.33 0.58% 0.37 190875 64.06 63.97 64.60 2100 64.33 66.35 100 2.62% 4.03%
Dollar General 138.17 0.82% 1.12 1364597 137.05 135.67 138.49 100 136.02 139.50 200 1.57% 27.84%
Dollar Tree 109.42 -0.05% -0.05 1869968 109.50 107.64 109.72 100 107.57 111.50 200 1.27% 21.15%
Dollarama 45.75 -2.12% -0.99 962594 46.89 45.26 46.95 1000 45.25 45.25 100 8.39% 40.90%
Domino s Pizza 280.68 -0.59% -1.67 328297 281.61 277.82 282.61 200 280.10 283.00 100 -0.47% 13.18%
Empire Co. 32.26 0.31% 0.10 481559 32.14 31.73 32.32 200 31.85 32.55 200 3.36% 11.90%
Expedia 129.65 1.61% 2.06 1692087 127.34 126.95 129.94 100 127.92 132.00 400 4.37% 15.09%
Express 2.68 -1.11% -0.03 1867410 2.71 2.68 2.78 100 2.50 3.33 1000 2.29% -47.55%
FactSet Research Sys 302.05 0.55% 1.65 512725 300.03 299.14 302.96 200 280.00 302.05 100 0.19% 50.93%
Foot Locker 41.63 -0.74% -0.31 3016791 42.01 40.92 42.22 1800 41.71 42.70 200 -1.28% -21.75%
Fox Corp Class A 36.00 -0.53% -0.19 4790143 36.26 35.68 36.42 200 36.01 37.84 200 2.71% -25.19%
GNC 1.48 -3.27% -0.05 1085156 1.53 1.47 1.54 2000 1.35 1.60 3000 4.23% -37.55%
GRAHAM HOLDINGS 710.26 0.42% 2.94 27371 703.21 700.10 711.99 100 708.52 711.05 100 0.80% 10.88%
GREAT CANADIAN GAMIN 44.15 1.03% 0.45 157170 43.80 43.62 44.54 300 44.15 44.20 1600 4.03% -7.77%
Gamestop 'A' 5.63 -1.75% -0.10 2973321 5.75 5.61 5.75 4000 5.63 5.73 300 2.36% -55.39%
Gap 18.03 0.11% 0.02 4556760 18.06 17.77 18.20 500 17.64 18.69 500 1.12% -30.01%
Genesco 44.94 -0.51% -0.23 322736 45.20 44.75 45.52 300 43.00 44.97 3200 1.38% 1.44%
Group 1 Automotive 78.20 -0.23% -0.18 144884 78.30 76.60 78.73 900 78.19 87.66 100 0.75% 48.33%
Guess ? 14.44 -1.77% -0.26 1791337 14.71 14.39 14.77 100 13.55 15.35 500 0.07% -30.48%
H & R Block 28.62 0.53% 0.15 3769617 28.42 28.27 28.74 100 26.89 28.87 500 1.96% 12.81%
HERC HOLDINGS INC. D 41.99 1.13% 0.47 194643 41.67 40.97 42.31 1600 41.99 45.78 1000 8.73% 61.56%
Hillenbrand 38.65 0.13% 0.05 228262 38.61 38.39 38.82 100 34.51 40.00 200 -0.69% 1.90%
Home Depot 207.94 0.22% 0.46 3648435 207.90 205.90 208.47 200 209.26 209.77 100 4.52% 21.02%
Hyatt Hotels Co. 75.33 -0.91% -0.69 365521 76.05 74.70 76.52 100 70.00 79.00 600 0.67% 11.43%
International Speedw 45.00 -0.09% -0.04 51091 45.03 45.00 45.19 4300 45.00 45.50 100 -0.55% 2.60%
Interpublic Group of 22.45 1.04% 0.23 2867988 22.34 22.31 22.72 200 21.50 30.00 100 2.65% 8.82%
JETBLUE AIRWAYS 19.05 -1.09% -0.21 3158805 19.17 19.04 19.44 1500 19.05 19.26 1000 -0.99% 18.62%
Jack in the Box 85.63 -0.85% -0.73 305843 86.26 84.35 86.56 100 81.65 94.00 100 -0.15% 10.31%
Kohl's Corp 46.89 -1.12% -0.53 5083038 47.55 46.70 47.62 500 47.00 47.98 1000 -2.25% -29.32%
Kroger 23.64 -1.25% -0.30 11300938 23.75 23.43 23.87 100 23.75 23.85 100 -4.02% -14.04%
L Brands 23.28 1.84% 0.42 5143061 22.96 22.57 23.43 400 23.50 23.80 200 6.59% -9.31%
LAMAR ADVERTISING A 82.65 1.71% 1.39 225970 81.05 80.82 82.79 100 72.05 82.67 600 2.88% 19.47%
LEON'S FURNITURE 15.34 1.59% 0.24 35023 15.10 15.10 15.64 900 15.02 15.60 1400 1.05% 2.06%
Las Vegas Sands Co. 58.98 -0.84% -0.50 3386551 59.50 58.30 59.50 1400 60.16 60.47 200 3.40% 13.31%
Liberty Global 26.91 1.39% 0.37 1776698 26.46 26.46 26.98 500 25.57 28.54 300 5.53% 30.38%
Liberty Global 27.64 1.39% 0.38 1198026 27.27 27.27 27.72 300 26.52 29.49 500 5.22% 29.52%
Live Nation Entertai 66.48 0.26% 0.17 582889 66.18 65.72 66.57 100 58.01 99.00 300 4.87% 34.98%
LiveRamp Holdings 50.96 -0.51% -0.26 335925 51.31 50.77 51.50 5700 50.96 55.00 100 -1.28% 31.92%
Loblaw Companies 70.29 0.24% 0.17 349786 70.20 69.91 70.47 200 69.50 70.51 100 -0.01% 15.02%
Lowes Companies 98.73 -0.58% -0.58 5558055 99.19 97.53 99.33 100 98.81 99.84 700 2.49% 6.90%
MADISON SQU.GARD.(NE 287.89 -0.73% -2.11 123049 290.42 287.56 292.17 100 26.00 287.92 500 -0.02% 7.54%
MGM Resorts Internat 27.74 -1.70% -0.48 5238943 28.18 27.61 28.29 300 27.77 28.25 200 0.14% 14.34%
Macy's Inc 22.14 1.10% 0.24 8756218 21.90 21.58 22.24 2800 22.24 22.33 1900 3.22% -25.65%
Marriott Vacat.World 97.01 -1.70% -1.68 300809 98.87 96.49 98.97 1900 96.98 97.00 500 -0.71% 37.58%
Matthews Internation 35.15 -5.56% -2.07 127266 37.34 35.15 37.34 1000 30.00 35.17 100 -3.43% -13.47%
McDonald's 204.55 0.02% 0.04 2328409 204.62 202.61 205.00 100 205.08 205.90 500 -0.19% 15.19%
McKesson 134.93 1.09% 1.46 1125164 133.77 133.12 135.35 100 130.30 136.00 100 0.68% 22.14%
Meredith Co. 53.76 1.45% 0.77 241638 53.15 52.83 54.02 100 40.00 53.75 100 3.86% 3.50%
Metro 51.31 0.04% 0.02 367562 51.37 50.98 51.64 900 51.25 51.74 4200 1.97% 8.39%
Morningstar 145.37 0.76% 1.09 61463 144.22 143.03 145.41 200 145.13 145.39 100 -1.99% 32.35%
NORTH WEST CO. (VV,+ 31.27 -0.82% -0.26 114190 31.25 30.87 31.30 300 30.45 31.90 100 2.39% -0.48%
Netflix 363.36 1.75% 6.24 5667156 361.72 356.12 364.74 200 368.20 368.50 300 5.15% 35.75%
New York Times 'A' 33.75 0.21% 0.07 2356623 33.73 33.62 34.05 3800 32.75 36.99 100 2.09% 51.41%
News Co. 13.73 4.02% 0.53 1296002 13.25 13.25 13.77 1200 12.73 14.13 400 13.75% 18.87%
Nielsen Holdings 23.60 0.77% 0.18 2092399 23.42 23.33 23.64 100 20.72 23.99 400 3.51% 1.16%
Nordstrom 33.17 3.24% 1.04 8223211 32.25 31.71 33.39 100 33.66 33.84 300 3.20% -28.84%
O'Reilly Auto 379.00 -1.64% -6.33 695308 384.65 369.24 385.25 100 374.19 388.41 100 -1.48% 10.07%
Office Depot 1.91 0.00% 0.00 3420306 1.92 1.88 1.92 400 1.92 1.93 3800 1.60% -25.97%
Omnicom Group 80.92 0.97% 0.78 1909103 80.57 80.50 81.08 100 79.01 81.99 100 1.40% 10.49%
Papa Johns Intl 49.14 0.29% 0.14 488322 49.03 47.96 49.15 100 49.16 51.50 100 -0.43% 23.44%
Parkland Fuel 41.67 -0.07% -0.03 191432 41.80 41.38 42.03 300 41.38 41.38 100 -0.14% 17.91%
Penn National Gaming 19.69 -0.61% -0.12 1284937 19.84 19.44 19.84 7500 19.69 22.00 300 -0.76% 4.57%
Penney , J.C. 1.21 3.42% 0.04 8277388 1.17 1.14 1.22 6000 1.23 1.24 2500 14.15% 16.35%
Pier 1 Imports 13.54 -0.44% -0.06 56344 13.70 13.22 13.98 500 10.01 12.00 100 -7.26% 121.39%
Qurate Retail 12.79 -1.12% -0.14 2854361 13.00 12.72 13.05 100 11.00 16.00 5000 -1.65% -34.50%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 18.23 -0.33% -0.06 145544 18.36 17.92 18.38 100 17.67 18.81 100 -4.95% 7.55%
Reitmans (Canada) 2.87 -1.03% -0.03 27296 2.94 2.85 2.94 7000 2.83 2.89 3000 24.24% -26.97%
Rent -A- Center 25.16 -2.48% -0.64 1426714 25.83 24.94 25.99 100 23.50 25.70 100 -0.36% 55.40%
Rite Aid Co. 6.75 -2.03% -0.14 2242296 6.88 6.73 7.07 1400 6.74 6.98 1400 -2.32% 852.99%
Rollins 37.85 0.42% 0.16 966468 37.67 37.51 37.93 400 37.00 39.56 300 0.16% 4.85%
Ross Stores 103.38 0.75% 0.77 1785866 102.83 101.71 103.58 100 102.20 104.99 100 5.16% 24.25%
Royal Caribbean Crui 122.65 0.02% 0.02 781430 123.25 121.72 123.62 600 117.25 118.45 200 -1.30% 25.42%
Ryman Hospitality Pr 81.99 -0.22% -0.18 206541 81.94 80.17 82.15 100 27.10 82.00 800 1.91% 22.94%
S&P Global Inc 230.57 1.92% 4.34 1130424 227.05 226.37 231.25 2000 230.61 237.44 100 2.84% 35.68%
SEARS 0.36 -1.03% -0.00 205149 0.35 0.33 0.37 - - - - - 33.56%
Sally Beauty 14.75 0.61% 0.09 907204 14.60 14.38 14.82 100 14.00 19.00 500 -0.07% -13.49%
Scholastic Co. 33.09 0.06% 0.02 105854 33.09 33.02 33.36 1000 30.00 33.09 100 0.27% -17.81%
Scientific Games Co. 20.31 -2.26% -0.47 1286663 20.73 20.01 20.82 1000 20.60 22.50 500 -1.46% 13.59%
Service Co. Internat 46.51 0.39% 0.18 659313 46.31 46.12 46.61 200 46.30 54.73 100 2.33% 15.52%
Shaw Communications 27.06 0.78% 0.21 958399 26.82 26.82 27.23 1500 26.80 27.35 2500 -2.63% 9.51%
Shutterfly 50.61 0.04% 0.02 685981 50.60 50.46 50.65 500 35.08 50.90 1000 0.10% 25.71%
Signet Jewelers 17.56 -2.55% -0.46 1927572 18.10 17.34 18.16 200 17.08 17.90 2200 -6.05% -44.73%
Six Flags Entertainm 52.67 2.01% 1.04 1354908 52.89 52.37 53.63 200 50.75 53.56 100 2.23% -5.32%
Skywest 59.64 -0.78% -0.47 141275 60.12 59.50 60.26 100 55.00 61.05 600 0.68% 34.11%
Sothebys 56.70 0.87% 0.49 3503679 56.20 56.00 56.91 100 56.50 57.00 400 61.68% 42.68%
Southwest Airlines 51.51 -0.37% -0.19 3903733 52.00 50.89 52.10 100 51.35 52.12 100 1.38% 10.82%
Starbucks 83.80 1.06% 0.88 5401369 83.08 82.08 83.92 100 84.35 84.50 900 1.05% 30.12%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 180.07 1.94% 3.43 132726 176.36 175.10 180.50 100 145.05 180.23 600 -0.54% 58.76%
Superior Plus Corp 13.11 1.31% 0.17 822917 13.03 12.93 13.22 2300 13.21 13.21 3500 1.71% 35.43%
Sysco 71.09 -0.82% -0.59 2163057 71.63 69.97 71.78 100 70.29 73.14 100 -2.59% 13.45%
TARGET CORP 86.16 -0.36% -0.31 4088441 86.54 85.63 86.75 100 86.01 87.39 100 -2.38% 30.37%
TJX COMPANIES 54.14 0.58% 0.31 6312110 53.82 53.36 54.46 100 51.21 54.78 100 3.86% 21.01%
TORSTAR CORP. CL.B 0.92 1.10% 0.01 45775 0.95 0.87 0.95 7000 0.81 0.98 3500 15.00% 16.46%
Tailored Brands 5.39 -0.55% -0.03 2018438 5.45 5.18 5.50 2300 5.04 5.55 200 -2.71% -60.48%
Tegna Inc 15.28 1.87% 0.28 1922936 15.02 14.91 15.28 100 14.82 23.57 200 3.17% 40.57%
Thomson Reuters Co. 88.60 1.16% 1.02 411977 87.49 87.01 88.73 100 88.88 88.88 200 0.74% 34.38%
Tiffany & Co 92.78 0.80% 0.74 1489711 91.80 91.26 93.16 100 91.71 96.22 100 1.51% 15.24%
Tractor Supply 106.23 1.10% 1.16 1201552 104.09 104.09 106.78 100 104.30 108.28 100 -0.98% 27.31%
UNITED CONTINENTAL 88.68 1.46% 1.28 2091617 87.76 87.14 88.88 1900 86.54 90.00 900 5.84% 5.91%
Ulta Beauty 357.84 3.06% 10.63 564870 346.77 343.63 358.43 100 358.50 364.99 100 4.38% 46.15%
United Natural Foods 9.53 -8.10% -0.84 1462767 10.34 9.53 10.40 1000 9.50 10.11 1000 -9.32% -10.01%
Urban Outfitters 23.45 -1.30% -0.31 2960335 23.88 23.21 23.88 100 22.94 24.14 400 2.94% -29.37%
VIACOM 'B' 30.46 2.20% 0.66 5455244 30.13 30.00 30.92 300 30.41 30.92 300 4.55% 18.54%
Vail Resorts 235.66 -0.42% -0.99 262359 235.75 232.32 236.85 100 234.00 260.00 100 -0.16% 11.78%
WESTJET AIRLINES VTG 30.19 0.07% 0.02 274720 30.16 30.15 30.20 2400 30.15 30.15 1800 0.37% 67.72%
WILEY(JOHN)+SONS A D 46.00 0.26% 0.12 232080 45.92 45.78 46.31 1200 46.00 46.01 1300 -2.67% -2.07%
WYNDHAM DESTINATIONS 43.19 0.70% 0.30 790871 43.15 42.56 43.20 100 35.55 46.00 600 0.63% 20.51%
Wal-Mart Stores 109.62 -0.03% -0.03 3924806 109.80 108.87 109.84 100 109.93 110.05 200 0.74% 17.68%
Walgreens Boots Alli 52.90 0.19% 0.10 4959068 52.99 52.51 53.26 100 52.71 53.30 900 1.50% -22.58%
Walt Disney Company 140.92 1.21% 1.68 6877141 139.51 138.58 141.07 1000 142.10 142.20 100 3.83% 28.52%
Weight Watchers Intl 20.84 -0.38% -0.08 808636 21.06 20.52 21.24 1000 20.22 21.50 200 2.46% -45.94%
Wendys 19.52 0.51% 0.10 1245035 19.42 19.34 19.54 1000 19.50 20.00 200 0.72% 25.05%
Weston, George 102.57 0.21% 0.21 117755 102.98 101.73 102.98 500 101.70 103.00 200 0.88% 13.90%
Williams-Sonoma 62.02 0.42% 0.26 1526832 61.64 61.18 62.14 100 58.26 65.00 300 6.11% 22.93%
Wynn Resorts 122.34 0.28% 0.34 1582573 121.99 120.50 122.93 500 124.77 126.14 200 6.62% 23.69%
Yum! Brands 109.45 0.68% 0.74 927584 108.94 108.27 109.75 200 109.60 125.00 1000 0.47% 19.07%
eBay 40.13 1.16% 0.46 6520006 39.78 39.60 40.22 200 40.32 40.56 500 2.84% 42.96%