23.01.2020 15:29:25
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1624.02
USD
-2.3000
-0.14%
23.01.2020 00:09
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 21.01.2020 1626.32 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 23.01.2020 / 00:09
Währung USD Aktualisierungsstand 23.01.2020 / 15:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 1.78% 1635.1 1591.1
1 Woche 0.61% 1635.1 1617.0
1 Monat 2.14% 1635.1 1585.0
3 Monate 6.15% 1635.1 1513.2
6 Monate 4.37% 1635.1 1454.9
1 Jahr 22.51% 1635.1 1316.6
3 Jahre 54.67% 1635.1 1043.2
1.62
SMI
28.8
26.51
1.78
2.62
-10.68
SMI
SMI
2018
2019
2020
{"2018":{"performance":1.62,"chartHeight":9.5314869457174,"year":2018,"ID_NOTATION":"13521299"},"2019":{"performance":28.8,"chartHeight":22,"year":2019,"ID_NOTATION":"13521299"},"2020":{"performance":1.78,"chartHeight":9.9606468644908,"year":2020,"ID_NOTATION":"13521299"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":2.62,"chartHeight":11.721994912489,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":0.66,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":2.27,"chartHeight":11.068624218331,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":0.59,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":2.01,"chartHeight":10.514353606913,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 23.01.2020 15:29:24
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 61.12 1.24% 0.75 475371 60.61 60.54 61.54 100 56.50 63.90 400 2.45% 7.02%
Abercrombie & Fitch 17.46 1.45% 0.25 1579300 17.30 17.16 17.59 2500 17.28 17.85 4500 -5.42% 0.98%
Adtalem Global Educa 35.91 -0.17% -0.06 288780 36.12 35.89 36.55 600 29.00 45.96 100 -1.62% 2.69%
Advance Auto Parts 147.65 -0.91% -1.35 1204275 148.87 146.81 149.97 100 141.60 146.70 200 -1.70% -7.81%
ALASKA AIR GROUP 65.59 0.92% 0.60 1398000 65.44 65.30 66.28 500 64.30 65.70 100 -1.50% -3.19%
Alimentation Couche- 44.45 -0.43% -0.19 972095 44.66 44.40 44.91 2500 44.70 44.70 6300 1.11% 7.86%
Amazon Com 1887.46 -0.24% -4.54 3216257 1896.09 1883.34 1902.50 100 1884.10 1886.89 100 1.37% 2.14%
AMC Networks 41.21 -2.69% -1.14 471785 42.25 41.15 42.35 100 41.03 41.20 100 1.13% 4.33%
Amer. Eagle Outfitte 14.66 1.88% 0.27 3455149 14.45 14.35 14.82 5100 14.50 14.84 1000 2.73% -0.27%
AmerisourceBergen Co 92.03 0.85% 0.78 1551598 91.57 91.17 92.42 200 87.29 95.00 200 0.72% 8.25%
Ascena Retail Group 6.61 1.46% 0.10 162377 6.55 6.48 6.84 100 6.23 7.00 100 0.38% -13.83%
Autonation 44.87 -0.55% -0.25 776630 45.13 44.69 45.37 100 44.44 48.00 300 -2.98% -7.73%
Autozone 1157.33 0.20% 2.33 227289 1155.77 1146.09 1162.89 100 1147.00 1180.00 100 2.03% -2.85%
Avis Budget Group 34.51 -0.38% -0.13 636539 34.89 34.31 34.91 200 33.05 36.50 300 -3.68% 7.04%
Bed Bath & Beyond 15.88 -0.63% -0.10 4254788 16.10 15.67 16.10 200 15.70 16.00 300 1.99% -8.21%
Best Buy 89.27 -1.07% -0.97 2003301 90.93 88.96 91.17 100 88.12 89.00 1900 0.39% 1.67%
BIG LOTS 27.07 -1.53% -0.42 851075 27.60 26.91 27.71 300 26.60 27.74 1600 -8.70% -5.75%
Booking Holdings 2000.24 0.49% 9.67 357431 2004.33 1992.04 2014.24 200 1971.00 2000.00 100 -3.14% -2.60%
Brinker Internationa 43.91 -0.34% -0.15 816189 44.30 43.65 44.60 100 44.44 45.00 100 2.98% 4.55%
Buckle 25.32 0.52% 0.13 367875 25.37 25.20 25.81 1000 24.71 26.15 300 3.30% -6.36%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% 0.00%
Canadian Tire 144.71 0.36% 0.52 149478 144.49 144.25 145.47 100 144.70 144.70 100 0.98% 3.55%
Cardinal Health 55.32 2.43% 1.31 3059842 54.37 54.22 55.49 100 52.65 55.50 300 2.81% 9.37%
Carmax 97.35 1.51% 1.45 1162748 96.43 96.19 97.86 200 88.50 97.99 100 4.81% 11.04%
Carnival 49.88 -1.60% -0.81 5109157 50.68 49.74 51.04 200 49.11 49.30 500 -1.11% -1.87%
Caseys General Store 166.84 -1.30% -2.19 300926 169.66 166.60 169.82 100 163.00 171.00 2500 -0.22% 4.94%
Cato Co. 16.05 -0.19% -0.03 143331 16.13 16.04 16.42 100 15.89 17.87 200 1.39% -7.76%
Charter Communicatio 510.76 1.42% 7.17 1878568 505.54 504.61 512.79 100 501.87 512.87 200 -0.90% 5.29%
Cheesecake Factory 39.09 -0.86% -0.34 541145 39.40 38.91 39.95 100 38.01 39.75 500 -0.48% 0.59%
Chemed Co. 480.30 0.69% 3.28 58363 478.89 478.89 485.15 100 474.34 720.45 200 2.63% 9.34%
Chicos Fas 4.31 2.38% 0.10 2389985 4.19 4.17 4.43 800 4.20 4.43 900 3.36% 13.12%
Childrens Place 62.97 0.37% 0.23 457796 63.04 62.32 64.27 100 62.20 65.50 100 -3.41% 0.72%
Chipotle Mexican Gri 879.18 0.97% 8.45 259550 877.95 873.20 882.97 1000 873.78 889.75 100 1.63% 5.03%
Choice Hotels Intl 99.23 0.63% 0.62 278393 99.05 98.91 99.93 100 79.39 119.07 100 -1.29% -4.06%
CHORUS AVIAT.(VOT.+V 8.26 1.10% 0.09 265679 8.22 8.20 8.32 4300 8.25 8.25 1800 0.36% 2.10%
Cinemark 32.36 1.09% 0.35 2174306 32.15 32.03 32.65 100 28.00 32.37 1400 0.50% -4.40%
Cineplex 33.90 0.03% 0.01 609936 33.88 33.88 33.91 42000 33.89 33.89 800 -0.06% 0.15%
Cogeco Cable 105.82 2.14% 2.22 212226 104.01 103.74 106.74 200 104.50 104.50 200 3.42% -6.52%
Comcast Corp 47.44 0.30% 0.14 18251633 47.50 47.27 47.70 100 46.45 46.50 200 2.51% 5.49%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% 0.00%
Copart 99.64 1.05% 1.04 1454793 99.13 99.02 100.35 1300 98.70 100.00 100 3.07% 9.57%
Corus Entertainment 5.55 -1.07% -0.06 437857 5.61 5.54 5.65 4200 5.66 5.66 5500 3.54% 4.32%
Costco Wholesale 311.89 -0.44% -1.37 2219022 313.40 310.21 313.56 100 310.45 311.89 100 3.68% 6.11%
Cracker Barrel Old C 158.72 0.50% 0.80 274215 159.07 158.14 159.64 100 155.50 164.10 100 -2.41% 3.24%
CVS Health 74.01 -0.78% -0.58 4201424 74.16 73.91 74.62 200 73.76 74.21 300 -1.67% -0.38%
Darden Restaurants 114.98 0.38% 0.43 1423122 114.82 114.64 115.45 200 111.50 117.00 300 3.32% 5.48%
Delta Air Lines 59.64 -1.16% -0.70 7096446 60.63 59.56 60.72 1000 58.80 59.00 1200 -3.21% 1.98%
Dicks Sporting Goods 47.90 0.17% 0.08 973169 48.02 47.74 48.45 100 47.61 48.00 100 -1.14% -3.21%
Dillards 71.58 -0.18% -0.13 189881 71.79 71.41 72.45 500 54.60 77.02 100 2.65% -2.59%
Discovery Comm 'A' 32.03 0.19% 0.06 2400327 32.17 31.93 32.46 1000 31.62 32.62 100 -0.65% -2.17%
Discovery Communicat 30.09 0.00% 0.00 2761773 30.10 30.00 30.50 1000 29.50 30.61 100 -0.66% -1.31%
Dish Network Co. 36.75 0.00% 0.00 2177812 36.85 36.33 36.87 500 36.43 36.85 600 0.25% 3.61%
Dolby Laboratories 69.28 0.60% 0.41 370913 68.91 68.63 69.38 100 66.57 72.00 100 0.29% 0.70%
Dollar General 154.50 -1.93% -3.04 1458674 157.95 154.19 158.32 100 152.11 155.77 200 -1.33% -0.95%
Dollar Tree 89.87 0.41% 0.37 3153779 89.96 89.69 90.75 700 89.11 89.59 100 -0.97% -4.44%
Dollarama 46.95 1.60% 0.74 679886 46.19 46.14 47.27 1200 46.98 46.98 1700 4.40% 5.20%
Domino s Pizza 285.91 0.28% 0.80 456318 286.53 285.61 288.82 100 283.40 290.00 500 -0.92% -2.68%
eBay 35.89 0.48% 0.17 8023517 35.81 35.62 36.07 100 35.72 35.92 900 1.59% -0.61%
Empire Co. 31.10 -0.38% -0.12 436981 31.21 31.08 31.44 500 31.52 31.52 2800 2.40% 2.10%
Expedia 110.03 -0.13% -0.14 1578402 110.71 109.88 111.87 100 108.75 110.00 100 -0.64% 1.75%
Express 5.01 20.72% 0.86 7390869 4.52 4.50 5.20 300 4.91 4.98 100 6.14% 2.87%
FactSet Research Sys 279.24 0.88% 2.44 256095 278.30 278.30 281.93 100 245.73 312.75 100 2.85% 4.08%
Foot Locker 39.78 0.43% 0.17 1879852 39.86 39.66 40.40 100 39.51 39.76 400 1.77% 2.03%
Fox Corp Class A 39.08 -0.05% -0.02 3920952 39.15 38.85 39.31 100 35.00 39.50 100 4.27% 5.42%
Gamestop 'A' 4.56 -0.65% -0.03 2627486 4.55 4.46 4.64 400 4.50 4.70 100 -1.08% -25.00%
Gap 17.96 -1.05% -0.19 3897410 18.27 17.95 18.30 100 17.75 17.90 100 0.22% 1.58%
Genesco 44.35 1.70% 0.74 250568 43.87 43.87 44.88 200 22.18 50.01 100 2.61% -7.45%
GNC 2.21 -1.34% -0.03 671817 2.24 2.18 2.26 200 2.16 2.31 300 -7.53% -18.15%
GRAHAM HOLDINGS 614.53 -0.25% -1.52 23053 617.57 613.13 621.00 100 540.79 688.27 100 -0.51% -3.83%
GREAT CANADIAN GAMIN 42.74 -0.37% -0.16 99554 42.91 42.73 43.52 400 43.50 43.50 1300 0.94% -0.70%
Group 1 Automotive 102.90 0.02% 0.02 322696 102.88 102.25 103.40 200 51.45 115.88 100 3.37% 2.90%
Guess ? 22.73 -1.98% -0.46 711490 23.39 22.61 23.39 500 22.00 25.78 100 1.25% 1.56%
H & R Block 24.26 -0.33% -0.08 3008640 24.41 24.22 24.47 200 24.20 24.98 500 -1.14% 3.32%
HERC HOLDINGS INC. D 44.37 0.00% 0.00 331555 44.77 43.46 44.77 100 43.10 50.51 300 -2.05% -9.34%
Hillenbrand 32.03 -0.53% -0.17 580331 32.34 31.81 32.35 100 28.19 35.87 100 -0.71% -3.84%
Home Depot 232.90 -0.02% -0.05 4030827 233.79 232.88 236.53 100 232.20 232.45 100 3.70% 6.65%
Hyatt Hotels Co. 86.00 0.27% 0.23 689862 86.09 85.92 87.82 1000 47.21 90.00 100 -0.27% -4.14%
Interpublic Group of 23.70 -1.46% -0.35 2765759 24.13 23.66 24.13 100 22.50 24.35 100 -0.42% 2.60%
Jack in the Box 83.23 1.89% 1.54 450162 81.96 81.69 83.71 600 78.40 88.45 200 2.82% 6.66%
JETBLUE AIRWAYS 19.80 3.91% 0.74 12402481 19.29 19.25 20.11 600 19.70 19.82 100 5.86% 5.74%
Kohl's Corp 46.37 0.52% 0.24 1754635 46.22 46.15 46.90 2000 46.07 46.37 100 -0.75% -8.99%
Kroger 28.37 -0.14% -0.04 4821759 28.33 28.33 28.63 200 28.07 28.42 1400 0.28% -2.14%
L Brands 19.98 -1.53% -0.31 4145668 20.50 19.95 20.50 100 20.76 20.90 100 0.96% 10.26%
LAMAR ADVERTISING A 93.96 0.45% 0.42 322311 93.80 93.00 94.67 200 75.00 94.50 700 3.85% 5.27%
Las Vegas Sands Co. 69.45 -0.87% -0.61 4340014 70.60 69.19 70.73 600 66.75 67.00 1300 -4.56% 0.59%
LEON'S FURNITURE 17.02 -0.47% -0.08 4314 16.82 16.82 17.08 4000 16.80 16.80 100 0.12% 2.10%
Liberty Global 20.16 -0.89% -0.18 2169779 20.34 19.69 20.36 100 19.61 20.95 100 -5.75% -11.35%
Liberty Global 19.29 -1.30% -0.26 3490218 19.44 18.92 19.56 100 19.05 19.64 200 -5.90% -11.49%
Live Nation Entertai 74.65 -0.35% -0.26 1278174 74.97 74.53 75.84 300 70.00 89.58 100 0.61% 4.45%
LiveRamp Holdings 43.45 -3.85% -1.74 348595 45.34 43.40 45.56 100 41.00 45.25 100 0.02% -9.61%
Loblaw Companies 69.09 0.44% 0.30 474329 68.60 68.55 69.49 1500 68.80 68.80 1200 2.63% 3.12%
Lowes Companies 121.91 0.81% 0.98 4843517 121.20 120.70 122.90 100 121.10 122.69 100 2.00% 1.80%
Macy's Inc 17.15 0.94% 0.16 8829979 17.17 17.03 17.40 300 17.15 17.29 100 -1.55% 0.88%
MADISON SQU.GARD.(NE 300.12 -0.68% -2.06 123688 302.88 299.96 304.65 100 264.11 336.13 100 0.05% 2.02%
Marriott Vacat.World 124.44 0.60% 0.74 229179 124.62 123.84 126.14 300 100.00 159.28 100 -2.48% -3.36%
Matthews Internation 39.40 -1.03% -0.41 110548 39.92 39.35 40.13 200 24.91 45.00 1000 2.90% 3.22%
McDonald's 211.44 0.13% 0.28 2757509 213.16 211.39 213.66 100 210.35 211.19 100 0.80% 7.00%
McKesson 155.74 0.30% 0.47 1681657 155.67 154.54 156.45 900 152.51 157.60 1000 1.11% 12.59%
Meredith Co. 30.75 0.59% 0.18 933329 30.64 29.84 30.75 100 30.13 33.08 100 -4.86% -5.30%
Metro 54.55 -0.11% -0.06 426824 54.60 54.55 55.19 300 54.09 54.09 300 0.74% 1.79%
MGM Resorts Internat 31.95 -1.36% -0.44 7373211 32.63 31.74 32.69 100 31.35 31.55 100 -3.45% -3.97%
Morningstar 159.04 0.12% 0.19 43758 159.71 158.42 160.05 100 99.67 238.56 200 0.59% 5.11%
Netflix 326.00 -3.58% -12.11 21729959 332.55 323.60 336.30 400 323.66 324.00 200 -3.85% 0.75%
New York Times 'A' 33.80 0.39% 0.13 1237755 33.67 33.51 35.29 100 33.40 36.00 2000 1.72% 5.07%
News Co. 14.79 -0.34% -0.05 544912 14.83 14.75 14.95 100 12.98 16.00 100 -2.31% 1.93%
Nielsen Holdings 21.22 0.00% 0.00 1382269 21.22 21.12 21.30 2100 20.70 22.50 100 -1.35% 4.53%
Nordstrom 39.88 0.48% 0.19 1442495 39.80 39.78 40.49 100 39.21 40.60 5100 -1.31% -2.57%
NORTH WEST CO. (VV,+ 28.25 -0.11% -0.03 90700 28.30 28.15 28.35 5700 28.16 28.16 500 0.89% 3.37%
O'Reilly Auto 435.71 -1.11% -4.89 754166 441.18 433.52 443.86 100 430.55 435.00 300 -0.56% -0.58%
Office Depot 2.51 0.00% 0.00 3750044 2.52 2.50 2.53 1200 2.51 2.53 100 2.45% -8.39%
Omnicom Group 79.47 -1.00% -0.80 1806497 80.35 79.22 80.46 100 74.35 81.50 300 0.01% -1.91%
Papa Johns Intl 66.14 2.54% 1.64 1117253 64.73 64.63 66.63 200 63.83 66.70 100 3.33% 4.73%
Parkland Fuel 48.25 0.04% 0.02 199478 48.03 48.00 48.41 1100 47.91 47.91 1000 1.30% 1.13%
Penn National Gaming 25.26 0.32% 0.08 1256865 25.33 25.02 25.89 200 25.00 26.50 900 -4.10% -1.17%
Penney , J.C. 0.79 -1.42% -0.01 7014387 0.81 0.78 0.82 1500 0.79 0.80 4900 3.33% -29.13%
Perdoceo Education 19.11 0.68% 0.13 198300 19.05 19.01 19.30 100 17.50 19.50 100 1.92% 3.92%
Pier 1 Imports 3.62 0.00% 0.00 96500 3.68 3.50 3.68 200 3.19 3.63 1000 -6.70% -43.44%
Qurate Retail 9.01 -1.96% -0.18 3452113 9.19 8.96 9.27 200 8.00 9.19 200 4.40% 6.88%
Regis Co. (Minn.) 17.18 -4.34% -0.78 185579 18.00 17.15 18.14 18700 14.00 21.99 100 2.32% -3.86%
Reitmans (Canada) 1.15 3.60% 0.04 18710 1.11 1.11 1.16 1100 1.15 1.15 1200 -2.54% -0.86%
Rent -A- Center 30.38 0.70% 0.21 344295 30.31 30.11 30.53 300 30.00 32.00 100 0.45% 5.34%
Rite Aid Co. 12.86 -0.92% -0.12 2808739 12.97 12.72 13.28 500 12.72 12.84 100 0.23% -16.87%
Rollins 36.08 0.53% 0.19 1122357 36.04 35.96 36.30 100 34.50 37.50 100 2.38% 8.81%
Ross Stores 117.41 -0.33% -0.39 1770607 118.13 117.40 118.50 100 115.00 119.00 100 -0.31% 0.85%
Royal Caribbean Crui 129.13 -0.42% -0.55 1836814 130.57 128.79 131.43 100 126.76 127.90 100 -2.63% -3.28%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Ryman Hospitality Pr 86.42 0.13% 0.11 192141 86.97 86.11 87.70 200 83.10 91.02 100 1.24% -0.28%
S&P Global Inc 297.42 0.41% 1.22 956340 298.90 296.88 299.59 100 264.01 297.00 100 1.03% 8.93%
Sally Beauty 15.94 3.31% 0.51 1458273 15.50 15.39 15.96 100 11.48 16.25 200 0.89% -12.66%
Scholastic Co. 35.24 -2.33% -0.84 130771 36.08 35.05 36.13 200 17.62 41.00 100 -3.27% -8.35%
Scientific Games Co. 26.07 2.20% 0.56 826824 25.67 25.51 26.16 500 25.51 27.45 300 -5.23% -2.65%
SEARS 0.25 0.00% 0.00 512497 0.23 0.23 0.27 - - - - 31.58% 43.68%
Service Co. Internat 48.61 0.25% 0.12 636809 48.69 48.43 49.20 100 44.60 50.00 1000 1.38% 5.61%
Shaw Communications 26.10 -0.31% -0.08 913109 26.16 26.09 26.25 2000 26.10 26.10 1900 -0.15% -0.95%
Signet Jewelers 27.23 -3.17% -0.89 2315528 28.12 26.87 28.50 400 27.00 27.27 300 26.71% 25.25%
Six Flags Entertainm 37.22 -0.88% -0.33 1045113 37.54 37.11 37.95 200 36.92 38.00 100 4.61% -17.49%
Skywest 64.14 -1.09% -0.71 171323 65.07 64.13 65.56 700 62.75 65.52 500 -1.00% -0.76%
Southwest Airlines 53.48 -0.11% -0.06 5303646 53.90 53.46 54.28 600 53.06 53.09 100 -2.82% -0.93%
Starbucks 92.53 0.00% 0.00 6157412 93.14 92.47 93.75 400 91.65 91.70 100 1.08% 5.24%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% 0.00%
Strategic Strayer Ed 163.90 0.50% 0.82 77095 163.71 163.42 164.98 100 118.01 198.99 100 1.93% 3.15%
Superior Plus Corp 12.80 -0.08% -0.01 275173 12.78 12.77 12.86 4100 12.75 12.75 1600 2.98% 1.91%
Sysco 83.14 -0.11% -0.09 2410594 83.62 83.08 84.12 3500 82.70 83.25 100 0.59% -2.81%
Tailored Brands 4.31 3.11% 0.13 2805612 4.18 4.18 4.37 100 4.25 4.36 100 1.41% 4.11%
TARGET CORP 113.90 -0.12% -0.14 5070573 114.14 113.77 115.08 7600 113.56 113.80 300 -2.65% -11.16%
Tegna Inc 17.75 -0.67% -0.12 1353177 17.90 17.75 17.99 100 17.50 19.24 10000 -1.06% 6.35%
Thomson Reuters Co. 103.50 0.37% 0.38 227970 102.97 102.97 104.45 1200 102.10 102.10 300 2.56% 11.42%
Tiffany & Co 134.05 -0.18% -0.24 1100836 134.24 134.00 134.24 100 134.01 134.25 1400 -0.02% 0.30%
TJX COMPANIES 62.43 0.21% 0.13 2943092 62.78 62.42 63.01 100 62.03 62.40 200 1.02% 2.24%
TORSTAR CORP. CL.B 0.42 0.00% 0.00 17160 0.42 0.40 0.43 2000 0.42 0.44 8500 -1.18% -2.33%
Tractor Supply 92.87 -0.82% -0.77 997765 93.82 92.74 93.98 100 91.07 92.50 400 2.74% -0.61%
Ulta Beauty 273.92 0.70% 1.91 1068294 273.38 272.50 276.19 200 271.00 275.33 100 -0.83% 8.21%
United Airlines Hold 83.34 -2.86% -2.45 8453244 86.75 83.15 87.56 100 83.00 83.05 200 -5.61% -5.39%
United Natural Foods 7.88 -0.25% -0.02 1185633 7.90 7.87 8.03 500 7.86 7.95 1200 -14.44% -10.05%
Urban Outfitters 26.45 0.15% 0.04 934552 26.57 26.37 26.73 100 26.16 26.32 100 1.11% -4.75%
Vail Resorts 249.88 -0.05% -0.13 264166 250.41 249.65 254.62 100 224.22 255.95 100 1.85% 4.19%
VIACOM 'B' 24.22 - - - - - - 1600 24.40 24.69 1000 0.37% 0.00%
ViacomCBS 'B' 38.45 -0.72% -0.28 4931267 39.00 38.32 39.06 2000 38.21 38.36 1300 -3.12% -8.39%
Wal-Mart Stores 116.10 0.44% 0.51 4926385 115.22 115.18 116.53 200 115.85 115.99 100 0.71% -2.31%
Walgreens Boots Alli 53.42 -0.84% -0.45 3703785 53.73 53.40 54.04 100 53.30 53.50 400 -1.86% -9.40%
Walt Disney Company 144.01 0.31% 0.45 7549950 144.45 143.54 144.79 100 143.75 143.99 100 -0.21% -0.43%
Wendys 21.99 1.52% 0.33 2767965 21.79 21.78 22.13 200 21.69 22.14 300 1.90% -0.99%
Weston, George 107.02 0.61% 0.65 155597 106.29 106.14 107.48 200 107.50 107.50 200 2.66% 3.88%
WILEY(JOHN)+SONS A D 47.85 -1.56% -0.76 136574 48.56 47.78 49.13 100 42.11 53.59 100 -2.07% -1.38%
Williams-Sonoma 75.72 -0.58% -0.44 811834 76.66 75.63 76.82 200 71.56 75.72 4300 0.20% 3.10%
WW Intl. 36.88 -1.84% -0.69 2074160 38.08 36.87 38.41 1400 36.80 36.95 500 -10.91% -3.48%
WYNDHAM DESTINATIONS 52.14 0.48% 0.25 475989 52.13 52.02 52.89 100 51.40 53.55 500 0.71% 0.87%
Wynn Resorts 140.09 -1.56% -2.22 2903646 144.24 139.14 144.40 100 134.25 134.67 100 -6.62% 0.88%
Yum! Brands 106.49 0.84% 0.89 2020788 106.01 105.92 107.00 100 105.56 107.00 100 5.19% 5.72%