18.10.2018 13:52:01
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1406.24
USD
1.51
0.11%
17.10.2018 23:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 1404.73 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.10.2018 / 23:06
Währung USD Aktualisierungsstand 18.10.2018 / 13:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 14.17% 1478.7 1204.1
1 Woche 2.83% 1411.8 1334.0
1 Monat -2.08% 1478.7 1334.0
3 Monate 1.36% 1478.7 1334.0
6 Monate 9.88% 1478.7 1244.3
1 Jahr 24.08% 1478.7 1119.3
3 Jahre 46.50% 1478.7 838.5
Benchmark:
6.14
SMI
19.74
13
14.17
SMI
-5.58
SMI
-6.73
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":14.17,"chartHeight":22.433546729764,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 13:52:01
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 % 2018
aufsteigend sortieren
absteigend sortieren
21st Century Fox 'A' 45.83 -0.26% -0.12 6121992 45.86 45.46 46.05 200 45.34 46.53 200 2.71% 32.73%
ALASKA AIR GROUP 64.49 0.99% 0.63 1688501 65.70 63.91 65.99 500 63.65 65.35 700 7.07% -12.27%
AMC Networks 59.60 0.52% 0.31 720961 59.47 58.45 59.96 100 58.75 67.80 1000 3.38% 10.21%
Aarons 50.46 -2.25% -1.16 786781 51.72 49.97 51.85 100 46.00 199999.99 100 1.43% 26.62%
Abercrombie & Fitch 18.05 -1.26% -0.23 2746987 18.23 17.25 18.40 500 17.50 18.40 100 -5.15% 3.56%
Adtalem Global Educa 48.62 0.25% 0.12 380162 48.34 47.99 48.77 100 0.01 199999.99 100 2.64% 15.62%
Advance Auto Parts 159.58 -5.22% -8.79 1967485 166.93 154.02 167.80 100 0.01 164.00 100 -2.20% 60.08%
Alimentation Couche- 61.97 -0.37% -0.23 787040 61.93 61.26 62.26 1000 62.00 62.00 100 1.52% -5.52%
Amazon Com 1831.73 0.65% 11.77 5295177 1842.79 1807.00 1845.00 100 1821.01 1824.99 300 4.36% 56.63%
Amer. Eagle Outfitte 21.47 -0.74% -0.16 4359273 21.57 20.97 21.76 500 18.86 22.47 100 1.18% 14.20%
AmerisourceBergen Co 93.76 1.29% 1.19 1470281 92.77 92.50 94.57 500 80.15 95.00 300 3.21% 2.11%
Ascena Retail Group 4.27 -6.15% -0.28 2410636 4.55 4.16 4.55 1000 4.16 4.44 12000 0.23% 81.70%
Autonation 39.86 -0.37% -0.15 1226325 40.01 38.82 40.17 1100 14.00 45.59 100 0.03% -22.35%
Autozone 714.71 -7.60% -58.80 943224 771.01 705.01 771.01 400 680.00 721.39 100 -8.16% 0.47%
Avis Budget Group 33.06 -0.78% -0.26 1106937 33.23 32.77 33.55 300 32.58 33.98 300 8.18% -24.66%
BIG LOTS 43.62 -1.91% -0.85 952577 44.32 43.01 44.60 400 41.11 44.89 100 1.84% -22.32%
Bed Bath & Beyond 13.73 -2.97% -0.42 3666525 14.09 13.59 14.18 2000 13.61 13.82 800 -1.72% -37.56%
Belmond 18.29 -0.05% -0.01 359327 18.25 17.91 18.31 500 15.35 18.60 1000 3.68% 49.31%
Best Buy 73.83 -1.31% -0.98 2565671 74.58 72.55 75.07 100 71.06 75.19 100 4.31% 7.83%
Booking Holdings 1850.51 1.11% 20.24 326615 1834.40 1823.50 1858.29 100 1690.00 1925.00 200 3.45% 6.49%
Brinker Internationa 48.34 1.13% 0.54 972393 47.66 46.61 48.84 400 30.43 51.49 1000 4.68% 24.46%
Buckle 19.59 0.26% 0.05 463674 19.54 18.94 19.65 100 19.65 21.11 200 -8.84% -17.52%
CBS 'B' 55.86 1.47% 0.81 2680823 55.43 54.97 56.16 200 54.52 56.48 200 0.59% -5.32%
CHORUS AVIAT.(VOT.+V 7.02 1.15% 0.08 236063 7.00 6.88 7.05 1800 7.05 7.05 3000 1.45% -27.25%
CVS Health 74.36 0.87% 0.64 7233964 73.93 73.75 74.83 100 73.31 74.65 100 -5.78% 2.57%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 149.14 0.41% 0.61 177684 148.45 147.01 149.61 100 149.70 149.70 400 0.33% -9.01%
Cardinal Health 53.52 1.65% 0.87 4351692 52.65 52.57 54.54 200 51.97 56.79 200 -1.29% -12.65%
Career Education Co. 14.05 -1.33% -0.19 155028 14.20 13.85 14.24 200 13.94 16.67 100 -0.78% 16.31%
Carmax 69.92 -1.19% -0.84 1434497 70.28 68.66 70.34 100 66.16 73.99 100 1.91% 9.03%
Carnival 59.00 -0.15% -0.09 3000072 58.86 58.49 59.37 100 59.13 59.37 100 -0.10% -11.10%
Caseys General Store 129.09 1.31% 1.67 413097 127.57 126.40 129.52 100 125.19 132.79 200 5.18% 15.32%
Cato Co. 19.34 -0.05% -0.01 320053 19.33 18.84 19.45 600 15.45 19.34 1400 - 21.48%
Charter Communicatio 319.83 -0.38% -1.21 1115428 320.96 315.00 321.51 200 288.60 325.32 1000 3.13% -4.80%
Cheesecake Factory 51.04 0.10% 0.05 693853 51.03 50.01 51.72 400 48.50 60.00 100 -0.99% 5.94%
Chemed Co. 312.98 0.33% 1.04 66221 312.42 309.48 314.03 100 0.01 199999.99 100 0.84% 28.79%
Chicos Fas 7.58 -2.32% -0.18 2399440 7.76 7.44 7.78 200 7.13 7.68 3000 -2.82% -14.06%
Childrens Place 134.82 -2.32% -3.20 433888 138.41 131.00 138.41 100 126.11 140.00 200 5.80% -7.24%
Chipotle Mexican Gri 429.85 -0.94% -4.10 734421 433.25 421.54 434.61 400 423.00 428.14 100 -1.00% 48.72%
Choice Hotels Intl 76.43 -0.43% -0.33 213260 76.62 75.58 76.62 100 0.01 199999.99 100 1.31% -1.51%
Cinemark 41.55 0.36% 0.15 799337 41.47 40.99 41.74 300 33.68 42.00 200 5.30% 19.33%
Cineplex 35.66 0.85% 0.30 149615 35.44 35.04 35.68 1300 35.68 35.68 2100 5.13% -4.47%
Cogeco Cable 67.24 0.98% 0.65 140461 66.57 66.01 67.35 100 67.00 67.80 100 4.96% -22.25%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 36.40 1.11% 0.40 20386566 36.12 35.79 36.66 300 36.04 36.58 300 6.18% -9.11%
Copart 50.99 -0.18% -0.09 1213763 50.91 50.18 51.12 100 48.40 52.99 100 2.06% 18.06%
Corus Entertainment 4.71 -1.05% -0.05 670776 4.76 4.66 4.87 7100 4.79 4.79 10500 9.28% -59.74%
Costco Wholesale 228.49 0.36% 0.81 2129262 228.45 225.51 228.88 100 226.00 230.00 100 3.37% 22.76%
Cracker Barrel Old C 158.53 0.79% 1.25 445587 157.52 157.25 160.00 300 157.40 157.80 100 5.11% -0.23%
Darden Restaurants 109.94 -0.14% -0.15 1049252 109.89 108.53 110.64 100 104.01 112.68 100 2.79% 14.50%
Delta Air Lines 54.30 2.24% 1.19 9184244 54.93 53.70 55.28 300 54.02 54.70 500 9.23% -3.04%
Dicks Sporting Goods 33.84 -1.20% -0.41 1720089 34.23 33.29 34.23 200 32.60 34.50 100 1.29% 17.75%
Dillards 70.07 -1.57% -1.12 385734 71.11 68.63 71.80 300 50.95 100.00 500 -0.98% 16.69%
Discovery Comm 'A' 33.05 -0.03% -0.01 4962780 33.15 32.81 33.49 300 32.26 33.58 300 3.09% 47.68%
Discovery Communicat 30.10 0.07% 0.02 4890894 30.08 29.81 30.31 100 28.94 30.60 100 2.59% 42.18%
Dish Network Co. 34.44 0.85% 0.29 2256431 33.96 33.90 35.03 300 33.91 35.49 300 4.21% -27.87%
Dolby Laboratories 70.67 -0.17% -0.12 248830 70.64 69.92 70.80 100 55.82 72.28 200 5.40% 13.98%
Dollar General 109.77 -1.06% -1.18 4281114 110.69 109.00 110.90 100 107.51 109.10 200 3.97% 18.02%
Dollar Tree 85.30 -1.39% -1.20 3731508 86.15 84.91 87.38 100 84.60 86.89 100 1.27% -20.51%
Dollarama 40.04 1.26% 0.50 1109038 39.51 38.88 40.16 3900 40.02 40.02 2300 6.55% -23.51%
Domino s Pizza 267.69 3.10% 8.06 963108 261.44 255.08 268.40 100 255.00 278.50 100 -2.63% 41.66%
Dun & Bradstreet Del 142.38 0.11% 0.16 319984 142.25 142.02 142.52 500 141.73 143.73 500 0.05% 20.24%
Empire Co. 22.70 -0.70% -0.16 404625 22.81 22.55 23.04 9100 22.50 22.50 300 -1.52% -7.31%
Expedia 120.55 -1.12% -1.36 1728563 121.46 118.87 121.58 100 118.26 134.31 100 3.25% 0.65%
Express 8.67 -1.03% -0.09 1594942 8.76 8.46 8.80 100 8.00 9.90 2000 -0.80% -14.58%
FactSet Research Sys 217.51 0.28% 0.60 147412 216.83 214.47 218.41 100 184.36 199999.99 100 0.90% 12.84%
Foot Locker 49.33 -2.80% -1.42 3094936 50.37 48.44 50.58 200 47.66 49.89 200 2.84% 5.23%
GNC 4.43 1.37% 0.06 2839102 4.33 4.28 4.65 1000 4.21 4.66 2000 8.85% 20.05%
GRAHAM HOLDINGS 569.50 -0.62% -3.54 8522 573.44 567.65 574.42 100 568.13 572.20 100 -1.53% 2.00%
GREAT CANADIAN GAMIN 43.86 -1.75% -0.78 227271 44.55 43.50 44.73 200 43.15 46.02 200 -1.06% 29.80%
Gamestop 'A' 15.32 0.20% 0.03 1997869 15.25 14.78 15.48 500 14.95 15.62 100 3.30% -14.65%
Gap 27.13 -0.44% -0.12 4748266 27.03 26.67 27.41 300 25.56 25.95 100 0.37% -20.35%
Genesco 43.62 -1.20% -0.53 252421 44.24 42.36 44.43 300 22.05 43.62 1800 4.35% 34.22%
Group 1 Automotive 55.43 -1.37% -0.77 305529 56.11 54.71 56.98 100 0.01 57.37 100 -4.05% -21.90%
Guess ? 20.87 -2.39% -0.51 380589 21.33 20.67 21.36 200 17.55 27.02 200 1.36% 23.64%
H & R Block 26.52 -0.90% -0.24 1940938 26.33 26.33 26.86 100 25.28 27.51 400 -0.34% 1.14%
HERC HOLDINGS INC. D 41.10 -0.70% -0.29 309856 41.21 40.43 41.35 1500 41.07 43.89 200 -3.09% -34.36%
Hillenbrand 51.10 -0.21% -0.11 177583 51.04 50.48 51.21 200 48.75 199999.99 100 -0.21% 14.32%
Home Depot 185.17 -4.34% -8.41 8985667 188.92 183.98 190.67 100 185.36 185.65 100 -4.40% -2.30%
Hyatt Hotels Co. 72.64 0.01% 0.01 673346 72.45 71.46 72.79 1000 48.12 199999.99 100 2.61% -1.22%
International Speedw 36.98 0.11% 0.04 280337 36.94 36.79 37.33 100 35.90 37.76 100 3.91% -7.20%
Interpublic Group of 22.20 0.73% 0.16 6738559 22.19 22.02 22.45 700 22.30 23.70 200 1.19% 10.12%
JETBLUE AIRWAYS 16.87 0.06% 0.01 4468432 17.18 16.65 17.30 100 16.70 17.30 100 1.44% -24.49%
Jack in the Box 82.13 -0.93% -0.77 367097 83.00 81.42 83.00 100 81.26 88.25 500 -0.89% -16.29%
Kohl's Corp 70.84 -3.49% -2.56 2900327 73.08 70.31 73.57 100 70.01 72.17 100 -1.24% 30.63%
Kroger 27.29 0.33% 0.09 7415018 27.19 26.92 27.58 400 27.01 27.48 400 -1.59% -0.58%
L Brands 31.28 -1.14% -0.36 3375640 31.38 30.83 31.53 100 30.66 31.82 200 9.68% -48.06%
LAMAR ADVERTISING A 73.67 -1.14% -0.85 414593 74.35 73.29 74.77 100 64.09 80.13 200 -0.41% -0.77%
LEON'S FURNITURE 17.20 0.58% 0.10 1400 17.10 17.10 17.20 1000 17.10 17.34 600 4.81% -6.78%
Las Vegas Sands Co. 57.36 0.16% 0.09 2941392 57.18 56.74 58.09 100 56.53 57.98 100 1.83% -17.46%
Liberty Global 25.69 -0.04% -0.01 1956928 25.71 25.34 25.84 100 0.26 28.40 100 4.43% -24.08%
Liberty Global 26.31 -0.11% -0.03 1778964 26.32 25.95 26.49 100 1.00 29.00 200 4.53% -26.59%
Live Nation Entertai 53.48 -0.69% -0.37 1060550 53.69 53.04 53.99 100 50.22 54.75 100 7.87% 25.63%
LiveRamp Holdings 45.84 -1.06% -0.49 624021 45.91 45.04 46.11 100 45.86 49.50 100 2.34% 66.33%
Loblaw Companies 64.24 0.63% 0.40 620612 63.02 63.02 64.36 2300 63.53 63.53 700 1.57% -5.83%
Lowes Companies 102.44 -3.34% -3.54 5960140 102.37 101.39 103.32 100 101.11 103.19 100 -3.62% 10.22%
MADISON SQU.GARD.(NE 292.16 -2.27% -6.79 207498 298.96 289.49 300.83 100 0.01 305.01 100 4.06% 38.56%
MGM Resorts Internat 27.92 1.12% 0.31 9112557 27.55 27.15 28.45 400 27.41 28.14 400 6.44% -16.38%
Macy's Inc 31.84 -4.98% -1.67 10743379 33.45 31.64 33.60 100 31.72 31.99 300 -2.81% 26.40%
Marriott Vacat.World 94.69 -1.35% -1.30 568518 95.61 94.03 96.31 100 0.01 106.50 200 -0.44% -29.97%
Matthews Internation 44.31 -1.56% -0.70 72649 44.57 44.02 44.85 100 44.12 44.48 100 -1.05% -16.08%
McDonald's 166.77 1.65% 2.70 3608363 164.48 164.11 167.73 1000 164.37 168.49 100 -0.95% -3.11%
McKesson 135.04 1.20% 1.60 1377611 133.43 132.81 137.12 200 132.70 139.50 200 -0.34% -13.41%
Meredith Co. 54.99 -0.05% -0.03 276113 54.90 54.74 55.45 200 48.00 56.00 200 6.24% -16.74%
Metro 39.88 0.45% 0.18 426315 39.56 39.38 39.93 200 39.85 39.98 100 -0.55% -0.92%
Morningstar 116.86 0.95% 1.10 63451 115.37 114.61 117.81 100 116.78 117.41 100 5.69% 20.51%
NORTH WEST CO. (VV,+ 27.82 -0.71% -0.20 141138 27.97 27.32 27.97 1000 27.75 27.75 500 0.80% -7.48%
Netflix 364.70 5.28% 18.30 32610947 378.33 356.50 380.00 100 361.73 362.95 100 11.91% 89.99%
New York Times 'A' 26.24 0.96% 0.25 2384079 25.99 25.87 26.43 100 23.00 27.00 100 5.81% 41.84%
News Co. 13.51 0.45% 0.06 674045 13.39 13.33 13.60 300 12.06 14.00 200 2.66% -18.61%
Nielsen Holdings 27.05 -0.33% -0.09 2763362 27.03 26.96 27.28 400 25.33 29.69 400 2.81% -25.69%
Nordstrom 60.41 -3.44% -2.15 1656393 62.11 59.87 62.61 200 59.42 62.49 200 -0.93% 27.50%
O'Reilly Auto 334.78 -3.60% -12.49 966008 346.77 326.45 347.59 100 300.00 341.74 100 -0.50% 39.18%
Office Depot 2.78 -2.46% -0.07 4628433 2.83 2.76 2.86 2700 2.75 2.83 2500 -3.47% -21.47%
Omnicom Group 75.69 1.79% 1.33 4753684 74.76 74.39 76.11 500 75.50 76.99 100 8.80% 3.93%
Papa Johns Intl 53.82 2.83% 1.48 728340 52.28 51.97 53.96 200 51.50 56.32 200 -0.35% -4.08%
Parkland Fuel 46.50 -0.96% -0.45 281118 46.85 45.97 46.89 1600 45.54 45.54 1300 4.97% 73.18%
Penn National Gaming 29.80 2.34% 0.68 3588983 29.20 28.64 29.94 200 29.00 30.15 300 2.34% -4.88%
Penney , J.C. 1.53 -1.92% -0.03 8187591 1.56 1.52 1.57 500 1.52 1.55 15000 -14.04% -51.58%
Pier 1 Imports 1.61 0.00% 0.00 528487 1.59 1.57 1.63 100 1.50 1.65 400 0.62% -61.11%
Qurate Retail 22.26 1.50% 0.33 2673740 21.94 21.52 22.32 100 0.01 26.24 200 7.12% -8.85%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 19.75 -1.79% -0.36 125989 20.10 19.56 20.17 2600 19.74 19.75 3100 2.01% 28.58%
Reitmans (Canada) 3.90 -1.02% -0.04 20400 3.94 3.90 3.94 200 3.91 3.91 100 -3.23% -8.45%
Rent -A- Center 14.33 -0.35% -0.05 448636 14.39 14.23 14.45 100 0.01 14.90 200 0.28% 29.10%
Rite Aid Co. 1.07 -0.93% -0.01 7352911 1.07 1.07 1.09 500 1.06 1.07 500 -3.60% -45.69%
Rollins 57.37 -0.31% -0.18 730838 57.67 56.92 57.95 100 0.01 66.25 100 1.31% 23.30%
Ross Stores 96.96 -1.38% -1.36 3196024 98.06 95.51 98.49 100 95.51 100.71 100 2.04% 20.82%
Royal Caribbean Crui 120.59 -0.84% -1.02 882601 121.25 119.92 121.88 100 118.01 127.99 200 1.56% 1.10%
Ryman Hospitality Pr 78.63 0.15% 0.12 279312 78.57 77.84 79.43 100 28.85 199999.99 100 -3.27% 13.92%
S&P Global Inc 190.63 0.39% 0.74 1119244 188.74 188.14 191.63 100 0.01 192.46 100 4.64% 12.53%
SEARS 0.63 57.50% 0.23 31817371 0.41 0.41 0.64 3000 0.54 0.58 300 29.47% -82.40%
Sally Beauty 18.17 -3.91% -0.74 2337286 18.88 18.05 18.88 100 14.41 199999.99 100 1.45% -3.14%
Scholastic Co. 43.10 0.94% 0.40 73502 42.64 42.09 43.18 100 0.01 199999.99 100 2.13% 7.45%
Scientific Games Co. 24.24 0.96% 0.23 1682257 24.00 23.63 24.85 500 23.25 25.00 200 -1.86% -52.75%
Service Co. Internat 44.16 0.09% 0.04 760719 44.07 43.80 44.37 100 42.15 50.00 1000 0.84% 18.33%
Shaw Communications 24.76 -0.08% -0.02 635333 24.79 24.59 24.85 100 24.80 24.80 1000 2.19% -13.70%
Shutterfly 63.37 -0.47% -0.30 499173 62.15 61.42 63.81 100 50.54 64.47 200 6.83% 27.38%
Signet Jewelers 57.59 -1.57% -0.92 880918 58.46 56.87 58.66 5000 53.75 65.75 100 -3.86% 1.84%
Six Flags Entertainm 68.58 -0.95% -0.66 1205082 69.24 68.48 69.45 100 63.00 72.16 10000 3.91% 3.02%
Skywest 52.58 1.15% 0.60 293986 52.35 51.39 52.91 500 46.50 56.30 100 3.38% -0.98%
Sothebys 44.60 0.20% 0.09 422829 44.38 44.24 45.10 100 41.50 46.15 800 6.55% -13.57%
Southwest Airlines 59.20 0.44% 0.26 4664125 60.45 58.65 60.86 100 58.75 60.00 100 3.26% -9.55%
Starbucks 59.10 2.23% 1.29 14631015 57.90 57.78 59.40 200 58.04 58.95 300 5.52% 2.91%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 131.50 -1.39% -1.85 116623 132.71 129.95 134.50 100 100.55 199999.99 100 3.21% 46.80%
Superior Plus Corp 12.23 -1.85% -0.23 282200 12.44 12.21 12.46 500 12.25 12.41 10000 -1.53% 3.03%
Supervalu 32.47 -0.03% -0.01 1283851 32.46 32.46 32.48 500 32.46 32.49 100 1.85% 50.32%
Sysco 70.38 0.34% 0.24 1774759 70.20 69.76 70.50 100 69.43 72.95 100 -0.04% 15.89%
TARGET CORP 84.42 -1.62% -1.39 4191825 85.56 83.54 85.95 100 84.10 84.84 100 -0.92% 29.38%
TJX COMPANIES 110.80 -1.29% -1.45 3953618 111.99 109.52 111.99 100 109.26 111.47 100 1.99% 44.91%
TORSTAR CORP. CL.B 1.25 0.81% 0.01 600 1.25 1.24 1.26 200 1.26 1.26 700 0.81% -26.90%
Tailored Brands 22.93 -1.55% -0.36 722644 23.16 22.30 23.25 200 21.70 23.28 100 7.60% 5.04%
Tegna Inc 11.76 -1.26% -0.15 1467137 11.87 11.76 11.92 500 11.00 12.18 100 2.80% -16.48%
Thomson Reuters Co. 60.98 1.53% 0.92 882222 59.98 59.98 61.00 300 60.51 60.51 200 3.94% 11.30%
Tiffany & Co 112.00 -2.32% -2.66 1236794 114.16 111.73 114.35 100 111.01 119.99 100 1.47% 7.74%
Tractor Supply 88.06 -0.92% -0.82 1118197 88.98 86.91 89.00 100 70.30 87.76 300 3.82% 17.81%
UNITED CONTINENTAL 88.49 5.95% 4.97 10329511 88.02 86.16 89.48 100 88.49 89.45 500 12.11% 31.29%
Ulta Beauty 281.92 -1.22% -3.49 521647 286.33 278.96 287.05 100 274.00 290.00 100 5.14% 26.05%
United Natural Foods 26.74 0.15% 0.04 1103599 26.71 26.37 27.25 200 25.82 28.00 1000 -5.98% -45.73%
Urban Outfitters 37.88 0.13% 0.05 1905786 37.83 37.02 38.00 200 33.61 40.20 1500 -2.75% 8.04%
VIACOM 'B' 33.41 1.77% 0.58 3525405 33.00 32.91 33.50 300 32.91 33.52 100 4.57% 8.44%
Vail Resorts 254.56 -1.00% -2.57 242377 257.32 253.63 259.32 100 226.00 275.50 100 6.58% 19.81%
WESTJET AIRLINES VTG 18.83 0.64% 0.12 400968 18.66 18.22 18.87 1400 18.30 18.30 400 2.56% -28.57%
WILEY(JOHN)+SONS A D 56.13 0.27% 0.15 481400 56.11 55.81 56.35 100 0.01 199999.99 100 0.75% -14.63%
WYNDHAM DESTINATIONS 37.70 -0.03% -0.01 893447 37.59 37.38 38.10 200 36.37 39.00 200 2.06% -67.46%
Wal-Mart Stores 96.56 0.78% 0.75 9539386 95.19 94.90 96.62 100 96.19 96.56 500 0.84% -2.22%
Walgreens Boots Alli 76.98 0.92% 0.70 6256959 76.10 75.73 77.49 100 76.01 77.19 100 6.46% 6.00%
Walt Disney 117.13 0.81% 0.94 7120646 116.10 115.43 117.22 100 116.26 117.44 100 3.78% 8.95%
Weight Watchers Intl 68.27 0.29% 0.20 1239999 67.81 66.80 68.96 4500 67.00 69.40 100 8.33% 54.18%
Wendys 17.24 -1.49% -0.26 4576968 17.46 17.12 17.55 10000 16.90 17.51 800 -0.23% 4.99%
Weston, George 90.33 -0.13% -0.12 246986 90.28 89.45 90.71 400 89.80 91.00 200 -1.35% -17.25%
Williams-Sonoma 61.40 -1.93% -1.21 1442343 62.57 60.59 62.58 100 60.00 69.80 200 1.39% 18.76%
Wynn Resorts 118.29 0.39% 0.46 1954811 118.50 115.80 120.62 100 117.01 118.25 100 2.76% -29.84%
Yum! Brands 91.36 1.03% 0.93 1335148 90.59 90.20 91.66 100 88.70 90.73 300 2.42% 11.95%
eBay 32.02 -0.71% -0.23 10845349 32.23 31.50 32.39 300 31.41 32.00 4000 1.11% -15.16%