10.07.2020 18:11:53
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1737.16
USD
15.7600
0.92%
10.07.2020 17:56
 
Chart
Kursdaten
Kurs 1737.16 Eröffnung 1724.07
Diff. absolut 15.76 Tages-Hoch 1737.61
Diff. % 0.92 % Tages-Tief 1713.60
Volumen - Umsatz -
Schlusskurs vom 10.07.2020 1721.40 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 10.07.2020 / 17:56
Währung USD Aktualisierungsstand 10.07.2020 / 18:11
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 7.88% 1726.4 1117.4
1 Woche 3.48% 1726.4 1672.2
1 Monat 2.88% 1726.4 1558.3
3 Monate 24.32% 1726.4 1368.9
6 Monate 6.37% 1726.4 1117.4
1 Jahr 10.03% 1726.4 1117.4
3 Jahre 54.61% 1726.4 1095.9
1.62
SMI
28.8
26.51
7.88
SMI
-10.68
SMI
-4.46
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":7.88,"chartHeight":16.739352982444,"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":-4.46,"chartHeight":14.145913178462,"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":-12.92,"chartHeight":18.992286339823,"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":-9.92,"chartHeight":17.788363187448,"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":-5.77,"chartHeight":15.319306877999,"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":-5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 10.07.2020 18:11:53
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 43.95 0.32% 0.14 84142 43.91 43.16 44.61 200 43.95 44.03 200 -2.06% -23.29%
Abercrombie & Fitch 9.82 -0.81% -0.08 947454 9.85 9.74 10.06 300 9.82 9.83 800 -8.59% -42.74%
Adtalem Global Educa 31.40 1.32% 0.41 172084 31.00 30.81 31.72 100 31.39 31.42 100 -1.62% -11.38%
Advance Auto Parts 134.08 0.25% 0.33 158394 133.31 131.90 134.42 100 134.02 134.14 200 -5.70% -16.49%
ALASKA AIR GROUP 35.47 2.99% 1.03 908681 34.00 33.62 35.49 300 35.45 35.47 300 -5.62% -49.17%
Alimentation Couche- 45.28 -0.37% -0.17 286339 45.45 44.69 45.53 300 45.25 45.28 300 5.60% 10.29%
Amazon Com 3187.12 0.14% 4.49 2852882 3191.76 3135.70 3215.00 100 3186.38 3188.00 400 10.11% 72.24%
AMC Networks A 23.91 2.35% 0.55 401260 23.29 22.85 23.93 100 23.89 23.92 300 0.86% -40.86%
Amer. Eagle Outfitte 10.63 3.30% 0.34 1698857 10.30 10.20 10.73 2600 10.62 10.63 1100 -6.62% -30.00%
AmerisourceBergen Co 97.37 1.02% 0.98 279829 95.98 95.47 97.48 200 97.35 97.41 200 -3.70% 13.37%
Ascena Retail Group 0.90 -4.63% -0.04 236774 0.92 0.89 0.94 100 0.89 0.90 100 -24.80% -87.74%
Autonation 41.33 1.60% 0.65 183781 40.64 40.28 41.35 100 41.33 41.36 200 9.71% -16.35%
Autozone 1111.07 0.30% 3.31 47873 1106.21 1090.12 1113.34 100 1110.21 1112.33 100 -3.59% -7.01%
Avis Budget Group 28.06 4.56% 1.22 1545069 26.96 26.58 28.21 300 28.04 28.07 200 3.55% -16.75%
Bed Bath & Beyond 8.31 5.73% 0.45 13380288 8.03 7.90 8.45 2000 8.31 8.32 9700 -27.29% -54.57%
Best Buy 85.07 0.14% 0.12 521263 85.04 84.48 85.72 200 85.05 85.09 200 -2.86% -3.25%
BIG LOTS 40.03 -2.27% -0.93 438433 40.68 39.34 40.93 100 40.00 40.03 100 1.46% 42.62%
Booking Holdings 1678.86 0.51% 8.58 119644 1660.68 1652.98 1681.00 100 1674.45 1683.42 100 0.02% -18.67%
Brinker Internationa 22.08 2.22% 0.48 559919 21.32 20.96 22.24 200 22.07 22.10 300 -2.48% -48.57%
Buckle 16.39 1.86% 0.30 87900 16.07 16.07 16.70 100 16.40 16.42 200 0.25% -40.50%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% 0.00%
Canadian Tire 116.97 0.77% 0.89 113610 116.47 115.48 118.00 100 116.91 117.02 200 -2.73% -16.94%
Cardinal Health 49.14 0.53% 0.26 711830 48.76 48.25 49.17 400 49.13 49.16 100 -5.64% -3.36%
Carmax 87.39 1.34% 1.16 346385 86.45 85.88 87.51 100 87.36 87.43 200 -3.35% -1.64%
Carnival 15.98 9.60% 1.40 38168828 14.47 14.30 16.27 6500 15.97 15.98 3800 -8.19% -71.32%
Caseys General Store 153.23 1.17% 1.77 77643 151.66 150.50 153.23 100 153.07 153.22 200 1.16% -4.74%
Cato Co. 7.68 0.92% 0.07 60192 7.60 7.54 7.74 600 7.67 7.69 100 -7.31% -56.26%
Charter Communicatio 535.37 0.98% 5.18 313580 530.39 527.50 537.04 100 535.44 535.83 200 2.41% 9.30%
Cheesecake Factory 21.13 0.96% 0.20 860144 20.84 20.38 21.24 500 21.12 21.14 200 -2.92% -46.14%
Chemed Co. 470.52 -0.94% -4.45 16105 476.26 470.07 476.26 100 469.64 471.41 100 1.63% 8.13%
Chicos Fas 1.43 3.30% 0.05 719407 1.37 1.34 1.43 9100 1.42 1.43 1700 3.76% -63.78%
Childrens Place 32.62 4.45% 1.39 322030 30.95 30.27 32.80 100 32.58 32.63 100 -14.34% -50.05%
Chipotle Mexican Gri 1102.96 -1.13% -12.62 81620 1110.58 1101.00 1113.88 100 1102.59 1104.00 100 5.60% 33.27%
Choice Hotels Intern 80.09 0.46% 0.37 59893 79.78 78.83 80.52 100 80.06 80.13 100 -1.64% -22.92%
CHORUS AVIAT.(VOT.+V 2.58 4.03% 0.10 437652 2.48 2.47 2.63 6200 2.57 2.58 5200 -14.19% -69.34%
Cinemark Holdings 13.06 1.71% 0.22 1213498 12.77 12.52 13.22 800 13.05 13.06 200 4.65% -62.07%
Cineplex 8.28 -1.43% -0.12 295315 8.36 8.22 8.49 600 8.27 8.29 200 6.19% -75.18%
Cogeco Cable 96.99 1.28% 1.23 18360 96.24 95.95 97.26 100 96.85 96.96 100 -7.09% -15.41%
Comcast Corp 39.73 1.12% 0.44 5601499 39.23 39.14 39.73 1200 39.72 39.73 700 0.10% -12.63%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% 0.00%
Copart 82.75 -0.76% -0.63 360955 83.12 81.93 83.12 100 82.74 82.77 200 -0.57% -8.31%
Corus Entertainment 2.60 2.77% 0.07 468897 2.54 2.54 2.63 15100 2.59 2.60 5100 -13.06% -52.44%
Costco Wholesale 325.69 0.05% 0.15 1017222 326.00 323.11 326.12 200 325.64 325.74 100 6.48% 10.76%
Cracker Barrel Old C 98.59 0.44% 0.43 215944 97.76 96.16 100.30 100 98.46 98.63 100 -7.34% -36.15%
CVS Health 62.01 1.18% 0.72 3206454 61.40 61.00 62.08 600 62.00 62.01 100 -5.29% -17.51%
Darden Restaurants 71.41 0.10% 0.07 816151 70.00 69.96 72.19 100 71.40 71.44 700 -4.60% -34.56%
Delta Air Lines 26.63 3.82% 0.98 14992006 25.30 25.15 26.65 1300 26.62 26.63 300 -7.47% -56.14%
Dicks Sporting Goods 39.82 2.71% 1.05 574991 39.00 38.82 40.11 200 39.80 39.82 200 -4.88% -21.66%
Dillard's A 23.53 3.84% 0.87 254146 22.38 22.38 23.72 100 23.55 23.59 100 -7.17% -69.16%
Discovery Comm 'A' 20.09 4.34% 0.83 2173169 19.25 19.21 20.11 600 20.08 20.09 1300 -7.41% -41.20%
Discovery Communicat 17.99 4.29% 0.74 1216723 17.21 17.21 18.00 1200 17.98 17.99 1100 -8.87% -43.42%
Dish Network Co. 31.39 1.82% 0.56 431037 30.67 30.67 31.43 500 31.38 31.40 500 -6.75% -13.08%
Dolby Laboratories 65.81 0.50% 0.33 44739 65.52 64.95 65.81 200 65.76 65.90 100 -0.74% -4.83%
Dollar General 187.11 -1.39% -2.63 530537 189.91 186.84 190.49 100 187.15 187.25 100 0.14% 21.64%
Dollar Tree 90.91 -0.47% -0.42 701139 91.04 90.60 91.80 100 90.92 90.97 200 -2.43% -2.89%
Dollarama 46.78 1.81% 0.83 2159971 45.89 45.50 46.80 100 46.76 46.79 300 1.01% 2.96%
Domino s Pizza 391.23 1.49% 5.73 176687 387.00 383.71 391.69 300 391.19 391.74 100 3.05% 31.22%
eBay 58.85 -0.62% -0.37 4624674 59.35 58.12 59.89 900 58.85 58.86 200 8.94% 64.00%
Empire Co. 32.24 0.00% 0.00 95608 32.25 32.08 32.43 600 32.24 32.26 300 -3.01% 5.84%
Expedia Group 82.45 1.09% 0.89 1704299 81.04 80.05 83.30 100 82.42 82.46 200 -3.92% -24.58%
Express 1.58 5.33% 0.08 2083110 1.54 1.48 1.63 5700 1.57 1.58 300 5.63% -69.20%
FactSet Research Sys 346.42 -0.27% -0.95 49186 348.39 344.60 349.21 100 346.43 347.02 200 3.41% 29.47%
Foot Locker 29.29 4.64% 1.30 870863 28.50 28.31 29.60 400 29.27 29.29 200 -4.80% -28.21%
Fox Corp A 25.08 2.91% 0.71 887010 24.43 24.21 25.09 400 25.07 25.08 600 -8.25% -34.26%
Gamestop 'A' 4.32 2.61% 0.11 543944 4.20 4.18 4.36 2500 4.31 4.32 900 -1.86% -30.76%
Gap 11.76 -0.08% -0.01 3276860 11.74 11.51 11.93 300 11.76 11.77 2000 -4.15% -33.43%
Genesco 17.53 -0.11% -0.02 115533 17.47 17.02 18.07 100 17.51 17.56 100 -17.64% -63.38%
GRAHAM HOLDINGS 340.66 2.87% 9.50 6315 332.27 332.27 341.94 100 341.30 344.78 100 -1.67% -48.17%
GREAT CANADIAN GAMIN 26.26 0.46% 0.12 44248 26.15 26.10 26.67 200 26.23 26.28 100 -0.23% -39.27%
Group 1 Automotive 65.81 3.20% 2.04 38701 64.38 63.72 65.82 100 65.75 65.98 100 -1.02% -36.23%
Guess? 8.95 -2.08% -0.19 621213 9.10 8.84 9.35 100 8.95 8.96 400 -5.97% -59.16%
H & R Block 13.67 3.95% 0.52 1011221 13.17 13.17 13.67 1400 13.66 13.67 500 -5.67% -43.99%
HERC HOLDINGS INC. D 29.55 0.68% 0.20 65428 29.20 29.12 29.86 200 29.50 29.58 100 -2.69% -40.03%
Hillenbrand 25.65 2.40% 0.60 41368 25.18 25.10 25.68 200 25.62 25.66 100 -5.26% -24.80%
Home Depot 249.47 0.61% 1.51 1061760 248.29 246.63 249.83 100 249.45 249.51 100 -0.22% 13.55%
Hyatt Hotels Co. 49.23 0.71% 0.34 325083 48.58 48.20 49.60 200 49.19 49.25 300 -5.23% -45.50%
Interpublic Group of 16.97 3.54% 0.58 1340942 16.40 16.38 17.00 1400 16.97 16.98 1200 -3.93% -29.05%
Jack in the Box 73.53 -1.13% -0.84 87276 73.64 72.94 74.35 100 73.52 73.64 100 1.01% -4.69%
JETBLUE AIRWAYS 10.44 4.61% 0.46 6088542 9.93 9.86 10.46 3500 10.44 10.45 5000 -6.47% -46.69%
Kohl's Corp 21.00 1.92% 0.40 4159777 20.52 20.20 21.23 1000 20.99 21.00 200 0.15% -59.55%
Kroger 33.50 2.26% 0.74 3953671 32.76 32.74 33.59 500 33.49 33.50 300 -2.21% 13.00%
L Brands 15.72 1.29% 0.20 1435330 15.47 15.23 15.87 700 15.71 15.72 900 2.71% -14.35%
LAMAR ADVERTISING CO 62.17 0.31% 0.19 110909 61.74 61.74 63.23 100 62.10 62.18 100 -6.75% -30.56%
Las Vegas Sands Co. 45.14 1.02% 0.46 1530806 44.50 44.25 45.34 400 45.13 45.15 500 -3.58% -35.28%
LEON'S FURNITURE 13.73 1.25% 0.17 1100 13.56 13.55 13.73 600 13.60 14.18 400 -7.00% -18.66%
Liberty Global 22.72 0.00% 0.00 376971 22.56 22.32 22.80 700 22.72 22.73 300 0.93% -0.09%
Liberty Global 22.39 0.00% 0.00 496932 22.42 21.99 22.47 100 22.39 22.40 600 1.77% 2.73%
Live Nation Entertai 45.72 1.48% 0.67 1256537 44.90 44.68 46.23 200 45.69 45.72 800 -0.68% -36.97%
LiveRamp Holdings 46.95 1.70% 0.79 213772 46.25 45.74 47.03 200 46.92 46.99 100 3.43% -3.95%
Loblaw Companies 66.99 0.19% 0.13 78133 66.96 66.79 67.19 200 66.96 67.00 100 0.41% -0.21%
Lowes Companies 136.68 0.79% 1.07 1149776 136.26 134.82 137.03 100 136.65 136.69 300 -0.07% 13.23%
Macy's Inc 6.79 2.41% 0.16 10388028 6.55 6.46 6.80 11400 6.78 6.79 70500 -2.50% -61.00%
MADISON SQUARE GAR.S 148.91 0.53% 0.79 32485 147.04 147.04 149.19 100 148.87 149.22 200 0.04% -49.65%
Marriott Vacations W 82.92 3.49% 2.79 161218 79.98 79.00 83.75 100 82.73 82.92 100 -4.21% -37.77%
Matthews Internation 18.24 0.94% 0.17 42509 18.11 18.09 18.39 200 18.20 18.28 300 -2.27% -52.66%
McDonald's 184.72 0.21% 0.39 645689 183.78 183.01 184.94 100 184.70 184.76 200 0.44% -6.72%
McKesson 143.27 1.69% 2.38 415993 141.00 140.85 143.60 100 143.19 143.33 100 -7.75% 1.86%
Meredith Co. 13.78 6.00% 0.78 203353 12.93 12.93 13.78 300 13.77 13.79 100 -11.38% -59.96%
Metro 56.52 0.12% 0.07 47719 56.62 56.31 56.72 200 56.47 56.52 500 0.80% 5.34%
MGM Resorts Internat 16.01 0.06% 0.01 8602409 15.68 15.50 16.25 2400 16.00 16.01 600 -5.10% -51.91%
Morningstar 147.41 -0.90% -1.34 11184 149.16 147.00 149.26 200 147.14 147.62 100 1.87% -1.69%
Netflix 531.23 4.62% 23.47 6749484 519.73 511.28 532.00 1000 531.16 531.23 100 6.47% 56.92%
New York Times 'A' 42.40 -0.52% -0.22 202122 42.63 42.29 42.90 200 42.40 42.43 200 1.94% 32.48%
News B 11.90 1.45% 0.17 65136 11.73 11.73 11.90 800 11.89 11.90 700 -3.06% -19.16%
Nielsen Holdings 14.56 1.11% 0.16 722481 14.37 14.23 14.66 2500 14.55 14.56 1100 -2.17% -29.06%
Nordstrom 15.87 3.79% 0.58 2548455 15.12 15.02 15.93 200 15.86 15.87 700 -1.35% -62.64%
NORTH WEST CO. (VV,+ 29.86 -0.53% -0.16 11792 30.05 29.76 30.05 1000 29.85 29.88 100 -0.53% 9.84%
O'Reilly Auto 417.77 -0.39% -1.64 230703 418.38 413.00 420.72 100 417.74 418.09 100 -1.97% -4.30%
Omnicom Group 53.60 3.76% 1.94 660593 51.68 51.53 53.63 100 53.60 53.64 400 -5.40% -36.24%
Papa Johns Intl 87.49 -1.33% -1.18 237489 88.72 87.34 88.72 200 87.47 87.53 100 5.99% 40.41%
Parkland 32.96 0.64% 0.21 48339 32.62 32.62 33.22 100 32.93 32.96 100 -2.38% -31.36%
Penn National Gaming 29.25 -2.02% -0.60 3396769 29.48 28.88 30.25 100 29.23 29.26 400 -3.49% 16.78%
Penney , J.C. 0.31 4.01% 0.01 2281338 0.30 0.30 0.31 100 0.10 0.19 300 -12.97% -73.58%
Perdoceo Education 15.81 1.93% 0.30 145533 15.46 15.40 15.81 200 15.80 15.81 100 -3.06% -15.66%
Pier 1 Imports 0.19 11.76% 0.02 29536 0.17 0.16 0.19 300 3.34 3.78 500 30.87% -97.34%
Qurate Retail A 9.30 0.16% 0.01 383386 9.29 9.15 9.41 700 9.30 9.31 500 -5.40% 10.20%
Regis Co. (Minn.) 7.41 2.07% 0.15 186004 7.20 7.15 7.58 600 7.40 7.42 100 -10.26% -59.37%
Reitmans (Canada) 0.07 - - - - - - 2000 0.07 0.07 40000 -40.00% -93.53%
Rent -A- Center 26.31 1.31% 0.34 70835 26.06 26.00 26.39 200 26.31 26.33 100 -2.66% -9.95%
Rite Aid 16.16 -1.82% -0.30 1738707 16.40 15.94 16.43 100 16.15 16.16 800 -4.41% 6.40%
Rollins 45.18 -1.33% -0.61 422880 45.79 44.88 45.82 200 45.15 45.19 300 6.34% 38.09%
Ross Stores 87.05 2.75% 2.33 1070826 84.85 84.49 87.36 400 87.02 87.07 300 -4.36% -27.23%
Royal Caribbean Crui 50.31 6.77% 3.19 11212250 47.03 46.13 50.98 400 50.28 50.31 100 -4.83% -64.71%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Ryman Hospitality Pr 31.06 0.68% 0.21 252251 30.75 30.50 31.59 100 31.06 31.12 300 -8.05% -64.40%
S&P Global Inc 351.29 -0.41% -1.43 268743 353.02 348.53 354.34 100 351.11 351.29 100 5.84% 29.18%
Sally Beauty 12.51 2.46% 0.30 389340 12.27 12.18 12.59 300 12.50 12.51 100 -6.65% -33.10%
Scholastic Co. 27.91 2.50% 0.68 9434 27.22 27.20 27.91 200 27.85 27.93 100 -5.68% -29.18%
Scientific Games 17.17 2.69% 0.45 765273 16.50 16.25 17.21 300 17.16 17.18 200 2.89% -37.57%
SEARS 0.17 -0.57% -0.00 17096 0.17 0.17 0.19 - - - - -9.84% 0.00%
Service Corporation 37.23 1.97% 0.72 324827 36.50 36.50 37.24 500 37.23 37.26 200 -6.93% -20.68%
Shaw Communications 22.26 1.23% 0.27 205317 22.12 22.07 22.34 200 22.26 22.27 1900 -2.44% -16.55%
Signet Jewelers 10.13 0.20% 0.02 707974 10.22 9.96 10.45 300 10.12 10.13 500 -4.62% -53.50%
Six Flags Entertainm 19.69 3.04% 0.58 715125 19.00 18.70 19.90 300 19.68 19.70 300 -2.05% -57.64%
Skywest 29.68 5.68% 1.59 141205 27.74 27.65 29.68 100 29.67 29.75 100 -9.27% -56.54%
Southwest Airlines 32.82 3.96% 1.25 7466975 31.16 31.16 32.84 400 32.82 32.83 600 -7.47% -41.52%
Starbucks 73.49 -0.11% -0.08 2930316 73.00 72.74 73.85 400 73.49 73.50 100 -0.28% -16.32%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% 0.00%
Strategic Strayer Ed 153.47 1.55% 2.34 14602 151.96 150.00 155.17 100 153.26 153.81 100 -4.66% -4.89%
Superior Plus Corp 11.25 3.02% 0.33 337825 10.92 10.92 11.27 3600 11.24 11.25 400 -2.06% -13.06%
Sysco 51.70 1.41% 0.72 1037767 51.03 50.03 51.82 100 51.67 51.69 200 -5.70% -40.40%
Tailored Brands 0.67 -4.04% -0.03 761494 0.69 0.66 0.72 400 0.66 0.67 4900 -1.10% -83.14%
TARGET CORP 117.82 -0.07% -0.08 720964 117.82 117.06 118.40 200 117.82 117.87 200 -1.02% -8.04%
Tegna Inc 10.76 4.67% 0.48 333169 10.30 10.30 10.77 800 10.76 10.77 3300 -4.90% -38.41%
The ODP Corp 19.96 -0.25% -0.05 154112 20.14 19.75 20.26 100 19.95 20.00 500 -8.59% -26.97%
Thomson Reuters 91.86 -0.51% -0.47 74934 92.48 91.70 92.68 100 91.84 91.89 200 0.72% -0.60%
Tiffany & Co 121.16 0.14% 0.17 283560 120.52 120.49 121.18 400 121.09 121.17 300 -1.01% -9.47%
TJX COMPANIES 50.96 1.94% 0.97 1901812 50.17 49.68 51.08 500 50.96 50.98 300 -3.40% -18.13%
TORSTAR CORP. CL.B 0.70 -2.78% -0.02 105844 0.72 0.70 0.72 7000 0.70 0.71 33000 14.29% 67.44%
Tractor Supply 137.69 -0.00% -0.01 209673 137.70 136.00 138.39 100 137.64 137.75 100 3.96% 47.37%
Ulta Beauty 194.31 1.05% 2.01 709988 193.13 191.84 195.62 100 194.24 194.44 100 -5.55% -24.03%
United Airlines Hold 31.87 5.62% 1.70 37827108 29.38 29.23 31.91 500 31.86 31.87 200 -11.63% -65.75%
United Natural Foods 19.18 -2.34% -0.46 348123 19.47 18.94 19.53 300 19.18 19.20 1200 8.03% 124.20%
Urban Outfitters 16.84 0.48% 0.08 558082 16.70 16.44 17.15 1100 16.83 16.85 600 9.26% -39.65%
Vail Resorts 179.21 1.29% 2.28 61411 176.16 176.16 179.43 100 178.89 179.30 100 -3.22% -26.23%
VIACOM 'B' 24.22 - - - - - - 1600 24.40 24.69 1000 0.37% 0.00%
ViacomCBS 'B' 22.74 2.90% 0.64 3222162 22.02 21.83 22.85 700 22.73 22.74 1400 -4.95% -47.34%
Wal-Mart Stores 129.44 1.32% 1.69 5412134 128.74 127.26 129.77 300 129.47 129.49 200 7.16% 7.50%
Walgreens Boots Alli 39.88 2.22% 0.86 4979346 38.67 38.50 39.91 500 39.87 39.88 1500 -7.07% -33.84%
Walt Disney Company 119.06 1.93% 2.25 6232414 116.83 116.21 119.43 300 119.05 119.08 300 4.13% -19.24%
Wendys 21.88 1.16% 0.25 710464 21.72 21.56 22.03 800 21.88 21.89 500 -1.19% -2.61%
Weston, George 100.63 0.53% 0.53 33777 100.50 99.82 100.90 100 100.60 100.65 200 0.68% -2.83%
WILEY(JOHN)+SONS A D 35.26 2.00% 0.69 67489 34.60 34.55 35.40 100 35.24 35.26 200 -8.16% -28.75%
Williams-Sonoma 85.00 0.44% 0.37 148683 85.02 83.94 85.64 100 84.94 85.01 100 1.72% 15.24%
WW Intl. 24.02 1.52% 0.36 307823 23.48 23.23 24.18 300 24.01 24.03 100 -7.79% -38.08%
WYNDHAM DESTINATIONS 28.36 2.27% 0.63 302119 27.61 27.23 28.55 100 28.40 28.45 200 -4.74% -46.35%
Wynn Resorts 72.81 2.36% 1.68 2065532 70.23 69.45 72.98 200 72.80 72.84 100 -8.01% -48.78%
Yum! Brands 86.76 0.44% 0.38 296614 86.20 85.69 86.85 200 86.77 86.80 100 -0.21% -14.25%