Chart
Kursdaten
Kurs | 2257.92 | Eröffnung | 2247.79 |
Diff. absolut | 18.93 | Tages-Hoch | 2260.75 |
Diff. % | 0.85 % | Tages-Tief | 2247.79 |
Volumen | - | Umsatz | - |
Schlusskurs vom 15.04.2021 | 2238.99 | Volatilität in % | - |
Börse | ausserbörslich USA | Letzter Handel | 16.04.2021 / 00:23 |
Währung | USD | Aktualisierungsstand | 16.04.2021 / 01:50 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 9.05% | 2263.1 | 1991.4 |
1 Woche | 1.18% | 2263.1 | 2225.3 |
1 Monat | 3.81% | 2263.1 | 2107.4 |
3 Monate | 10.29% | 2263.1 | 1991.4 |
6 Monate | 16.38% | 2263.1 | 1785.4 |
1 Jahr | 57.33% | 2263.1 | 1415.8 |
3 Jahre | 81.27% | 2263.1 | 1117.4 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
AARON'S COMPANY INC. | 24.91 | 0.20% | 0.05 | 191484 | 25.02 | 24.55 | 25.16 | 100 | 17.36 | 26.38 | 100 | -1.19% | 31.12% |
Abercrombie & Fitch | 39.83 | 2.73% | 1.06 | 2262933 | 39.95 | 39.20 | 41.08 | 100 | 39.95 | 40.39 | 4000 | 6.75% | 95.63% |
Adtalem Global Educa | 40.00 | 2.12% | 0.83 | 209459 | 39.41 | 39.15 | 40.09 | 100 | 24.22 | 41.00 | 100 | 0.30% | 17.82% |
Advance Auto Parts | 189.46 | 0.90% | 1.69 | 609297 | 188.29 | 188.09 | 190.20 | 300 | 169.19 | 198.56 | 200 | 2.82% | 19.21% |
ALASKA AIR GROUP | 69.43 | -1.62% | -1.14 | 1749057 | 71.51 | 68.47 | 71.66 | 200 | 69.00 | 69.83 | 300 | -4.48% | 33.52% |
Alimentation Couche- | 41.74 | 0.19% | 0.08 | 1344931 | 41.66 | 41.66 | 42.06 | 700 | 41.73 | 41.82 | 100 | 0.58% | -3.78% |
Amazon Com | 3379.09 | 1.38% | 46.09 | 3230859 | 3371.00 | 3352.00 | 3397.00 | 100 | 3375.21 | 3377.10 | 100 | 1.63% | 2.34% |
AMC Networks A | 51.64 | -2.71% | -1.44 | 404647 | 53.61 | 50.75 | 53.90 | 100 | 44.54 | 57.45 | 100 | 0.31% | 44.37% |
Amer. Eagle Outfitte | 34.33 | 4.09% | 1.35 | 9872718 | 34.18 | 33.66 | 34.77 | 900 | 34.35 | 34.35 | 5400 | 5.94% | 64.32% |
AmerisourceBergen Co | 119.04 | 0.88% | 1.04 | 1197652 | 118.44 | 118.03 | 119.54 | 200 | 97.56 | 119.70 | 100 | 1.30% | 20.70% |
- | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
Autonation | 96.23 | 0.80% | 0.76 | 447515 | 95.94 | 94.41 | 96.47 | 100 | 87.92 | 98.28 | 200 | 5.01% | 37.89% |
Autozone | 1467.44 | 1.14% | 16.55 | 108079 | 1451.01 | 1450.72 | 1470.93 | 100 | 1400.05 | 1502.85 | 100 | 1.94% | 22.39% |
Avis Budget Group | 78.18 | 1.22% | 0.94 | 734444 | 78.10 | 76.17 | 78.57 | 200 | 77.47 | 78.50 | 100 | 2.51% | 107.08% |
Bed Bath & Beyond | 24.54 | 0.08% | 0.02 | 6645728 | 24.58 | 23.34 | 24.62 | 100 | 24.10 | 24.47 | 400 | -13.39% | 38.06% |
Best Buy | 119.30 | -0.72% | -0.87 | 1453870 | 120.91 | 119.04 | 121.42 | 100 | 119.20 | 119.60 | 300 | -0.35% | 20.42% |
BIG LOTS | 67.39 | -0.98% | -0.67 | 524686 | 68.73 | 66.90 | 68.98 | 200 | 67.40 | 67.97 | 500 | 3.48% | 58.54% |
Booking Holdings | 2433.21 | -0.86% | -21.01 | 639275 | 2467.54 | 2426.18 | 2468.93 | 100 | 2425.05 | 2433.00 | 100 | 0.21% | 9.25% |
Brinker Internationa | 67.22 | -1.03% | -0.70 | 591290 | 68.55 | 66.28 | 68.58 | 100 | 66.50 | 68.43 | 100 | -2.92% | 18.83% |
Buckle | 42.27 | -1.47% | -0.63 | 356940 | 43.10 | 42.06 | 43.24 | 300 | 40.51 | 43.50 | 200 | 2.67% | 44.76% |
Canadian Tire | 191.27 | 0.88% | 1.66 | 151250 | 189.60 | 189.19 | 191.58 | 100 | 190.90 | 191.44 | 100 | 3.27% | 14.31% |
Cardinal Health | 60.87 | 0.08% | 0.05 | 1777146 | 60.55 | 60.41 | 61.09 | 100 | 60.87 | 61.99 | 400 | 0.20% | 13.55% |
Carmax | 129.19 | -0.33% | -0.43 | 722689 | 129.03 | 127.79 | 129.79 | 100 | 128.80 | 129.79 | 400 | 0.81% | 36.77% |
Carnival | 27.32 | -2.22% | -0.62 | 24008229 | 28.18 | 27.12 | 28.20 | 300 | 27.32 | 27.34 | 3000 | -4.34% | 26.13% |
Caseys General Store | 220.39 | 1.32% | 2.88 | 208819 | 218.20 | 217.38 | 220.90 | 100 | 202.00 | 220.53 | 100 | 1.51% | 23.38% |
Cato Co. | 14.42 | 4.80% | 0.66 | 107711 | 13.86 | 13.84 | 14.43 | 1000 | 13.15 | 14.98 | 2000 | 3.93% | 43.48% |
Charter Communicatio | 636.00 | 3.06% | 18.90 | 911419 | 622.99 | 621.47 | 637.10 | 300 | 630.00 | 639.50 | 100 | 3.39% | -3.86% |
Cheesecake Factory | 57.69 | -0.88% | -0.51 | 378334 | 59.10 | 57.67 | 59.10 | 100 | 57.35 | 58.90 | 100 | -2.32% | 57.04% |
Chemed Co. | 468.18 | 1.06% | 4.92 | 47583 | 467.00 | 467.00 | 471.18 | 100 | 457.57 | 568.64 | 100 | 1.43% | -12.10% |
Chicos Fas | 3.16 | 0.00% | 0.00 | 722034 | 3.20 | 3.08 | 3.24 | 100 | 3.07 | 3.18 | 100 | -1.56% | 98.74% |
Childrens Place | 77.86 | -1.26% | -0.99 | 384618 | 79.99 | 77.42 | 80.76 | 100 | 66.10 | 82.01 | 100 | 11.39% | 57.39% |
Chipotle Mexican Gri | 1542.39 | 1.70% | 25.73 | 231724 | 1527.00 | 1520.00 | 1542.39 | 100 | 1540.10 | 1542.45 | 100 | 1.20% | 11.23% |
Choice Hotels Intern | 111.43 | 0.11% | 0.12 | 183635 | 111.95 | 111.00 | 112.06 | 100 | 93.73 | 112.34 | 100 | 0.24% | 4.40% |
CHORUS AVIAT.(VOT.+V | 4.37 | -2.24% | -0.10 | 453930 | 4.48 | 4.35 | 4.48 | 64300 | 4.36 | 4.39 | 1800 | -4.59% | 18.11% |
Cinemark Holdings | 21.75 | 0.14% | 0.03 | 1672302 | 22.00 | 21.53 | 22.03 | 2200 | 21.66 | 21.90 | 1100 | -5.77% | 24.76% |
Cineplex | 13.22 | 1.46% | 0.19 | 548373 | 13.03 | 12.93 | 13.34 | 5200 | 13.22 | 13.23 | 1300 | 1.09% | 40.56% |
Cogeco Cable | 121.19 | 1.93% | 2.29 | 103723 | 119.40 | 118.89 | 121.65 | 100 | 120.75 | 121.41 | 100 | -0.74% | 21.50% |
Comcast Corp | 54.14 | 1.58% | 0.84 | 18329593 | 53.71 | 53.51 | 54.50 | 200 | 54.10 | 54.20 | 300 | -2.38% | 1.72% |
Copart | 121.68 | 2.28% | 2.71 | 1684409 | 119.77 | 119.52 | 122.55 | 700 | 121.68 | 121.72 | 300 | 4.89% | -6.51% |
Corus Entertainment | 6.30 | 0.00% | 0.00 | 1702821 | 6.33 | 6.26 | 6.41 | 1500 | 6.29 | 6.32 | 3200 | 7.69% | 47.20% |
Costco Wholesale | 368.80 | 1.55% | 5.63 | 1850274 | 364.88 | 364.27 | 369.55 | 500 | 368.21 | 368.80 | 100 | 2.10% | -2.12% |
Cracker Barrel Old C | 170.74 | -2.50% | -4.38 | 391363 | 173.11 | 169.44 | 174.60 | 100 | 166.00 | 172.00 | 100 | -2.44% | 29.43% |
CVS Health | 75.78 | 0.93% | 0.70 | 5035979 | 75.26 | 74.64 | 76.00 | 500 | 75.56 | 75.80 | 600 | 2.70% | 10.95% |
Darden Restaurants | 143.17 | -0.68% | -0.98 | 1456293 | 145.04 | 142.53 | 145.13 | 100 | 142.88 | 144.25 | 100 | -1.10% | 21.01% |
Delta Air Lines | 46.82 | -2.80% | -1.35 | 22263951 | 48.86 | 46.15 | 49.05 | 200 | 46.87 | 46.90 | 100 | -6.00% | 16.44% |
Dicks Sporting Goods | 81.79 | 0.20% | 0.16 | 957694 | 81.86 | 80.70 | 82.47 | 100 | 80.50 | 82.40 | 500 | -0.13% | 45.51% |
Dillard's A | 95.84 | -0.97% | -0.94 | 205076 | 97.55 | 95.52 | 99.50 | 100 | 80.00 | 101.00 | 100 | 0.34% | 53.50% |
Discovery Comm 'A' | 37.82 | -1.46% | -0.56 | 15763655 | 38.79 | 37.27 | 38.95 | 200 | 37.81 | 37.89 | 100 | -11.55% | 27.55% |
Discovery Communicat | 32.74 | -1.03% | -0.34 | 9827008 | 33.13 | 32.24 | 33.62 | 200 | 32.78 | 32.86 | 100 | -10.59% | 26.31% |
Dish Network Co. | 37.70 | 0.05% | 0.02 | 2503562 | 37.72 | 37.57 | 38.70 | 100 | 37.70 | 37.77 | 700 | -0.40% | 16.57% |
Dolby Laboratories | 102.07 | 1.58% | 1.59 | 403177 | 101.30 | 100.49 | 102.31 | 100 | 99.00 | 110.00 | 100 | -0.28% | 5.09% |
Dollar General | 215.75 | 1.03% | 2.20 | 2010213 | 213.97 | 213.27 | 216.87 | 100 | 213.30 | 216.75 | 100 | 4.13% | 2.59% |
Dollar Tree | 117.02 | 1.85% | 2.12 | 1413645 | 115.99 | 115.40 | 117.35 | 200 | 116.39 | 117.02 | 100 | 0.12% | 8.31% |
Dollarama | 57.23 | 0.55% | 0.31 | 360360 | 57.12 | 56.92 | 57.70 | 100 | 57.03 | 57.25 | 100 | 1.76% | 10.31% |
Domino s Pizza | 392.99 | 0.60% | 2.35 | 454046 | 392.00 | 388.40 | 393.43 | 600 | 382.50 | 396.00 | 400 | 2.36% | 2.49% |
eBay | 64.36 | 2.50% | 1.57 | 4677503 | 63.33 | 63.03 | 64.53 | 200 | 64.40 | 64.50 | 100 | 1.67% | 24.96% |
Empire Co. | 39.82 | -0.03% | -0.01 | 477114 | 39.80 | 39.51 | 39.99 | 3100 | 39.71 | 39.94 | 100 | -0.38% | 14.46% |
Expedia Group | 170.55 | -0.68% | -1.17 | 1969536 | 171.96 | 169.20 | 172.51 | 400 | 170.00 | 170.90 | 100 | -2.30% | 28.81% |
Express | 3.35 | -4.01% | -0.14 | 4332703 | 3.50 | 3.22 | 3.50 | 100 | 3.32 | 3.34 | 1000 | -14.54% | 268.13% |
FactSet Research Sys | 314.90 | 1.82% | 5.64 | 388408 | 311.60 | 310.00 | 315.76 | 100 | 249.50 | 321.00 | 200 | -0.03% | -6.99% |
Foot Locker | 58.75 | 0.56% | 0.33 | 843397 | 58.94 | 58.08 | 59.39 | 100 | 51.80 | 59.88 | 100 | 3.32% | 45.28% |
Fox Corp. A | 37.88 | 1.76% | 0.66 | 3808432 | 37.81 | 37.62 | 38.51 | 100 | 38.00 | 38.40 | 500 | -0.21% | 27.85% |
GameStop A | 156.44 | -6.06% | -10.09 | 7848245 | 163.00 | 152.80 | 166.25 | 500 | 154.80 | 154.89 | 900 | -8.12% | 730.36% |
Gap | 32.97 | 2.20% | 0.71 | 4336900 | 32.81 | 32.63 | 33.19 | 700 | 32.70 | 33.42 | 100 | 4.97% | 63.30% |
Genesco | 49.64 | -0.74% | -0.37 | 82537 | 50.56 | 49.26 | 50.56 | 100 | 40.00 | 51.02 | 100 | 6.47% | 66.20% |
GRAHAM HOLDINGS | 654.10 | 3.49% | 22.08 | 30541 | 639.76 | 635.19 | 654.10 | 100 | 300.00 | 761.81 | 100 | 3.84% | 18.78% |
GREAT CANADIAN GAMIN | 44.00 | -0.09% | -0.04 | 89078 | 44.04 | 43.99 | 44.10 | 1400 | 44.00 | 44.01 | 100 | -0.02% | 1.29% |
Group 1 Automotive | 164.39 | -0.36% | -0.59 | 78999 | 165.91 | 160.96 | 165.91 | 100 | 159.40 | 170.38 | 100 | 7.08% | 25.80% |
Guess? | 28.05 | 5.02% | 1.34 | 1047670 | 26.97 | 26.64 | 28.12 | 100 | 28.00 | 28.29 | 100 | 3.81% | 18.08% |
H & R Block | 21.96 | -0.72% | -0.16 | 1359058 | 22.20 | 21.83 | 22.25 | 100 | 21.70 | 22.12 | 300 | -2.49% | 38.46% |
Herc Holdings | 97.01 | -0.20% | -0.19 | 96632 | 97.77 | 95.21 | 97.77 | 100 | 94.00 | 107.77 | 300 | 0.34% | 46.08% |
Hillenbrand | 50.49 | 0.78% | 0.39 | 141919 | 50.47 | 49.75 | 50.66 | 700 | 49.88 | 51.48 | 100 | 1.91% | 25.88% |
Home Depot | 322.74 | 0.85% | 2.72 | 3507839 | 320.21 | 320.05 | 323.40 | 400 | 322.56 | 322.99 | 100 | 2.64% | 21.50% |
Hyatt Hotels Co. | 83.67 | -0.51% | -0.43 | 323158 | 84.60 | 83.26 | 85.01 | 200 | 82.02 | 84.00 | 100 | -0.86% | 12.69% |
Interpublic Group of | 30.43 | 1.70% | 0.51 | 5313164 | 30.00 | 29.92 | 30.82 | 300 | 29.10 | 30.32 | 400 | 1.36% | 27.21% |
Jack in the Box | 116.35 | 0.67% | 0.77 | 218021 | 116.25 | 113.13 | 116.57 | 100 | 103.75 | 125.00 | 1000 | 1.86% | 25.38% |
JETBLUE AIRWAYS | 20.69 | -0.67% | -0.14 | 6764146 | 21.11 | 20.50 | 21.11 | 1300 | 20.71 | 20.74 | 1000 | -1.90% | 42.30% |
Kohl's Corp | 59.25 | -0.79% | -0.47 | 3236435 | 60.46 | 58.00 | 60.64 | 2000 | 58.45 | 59.26 | 1000 | -3.34% | 45.61% |
Kroger | 37.19 | -0.13% | -0.05 | 6425199 | 37.39 | 36.97 | 37.62 | 600 | 37.00 | 37.22 | 1000 | 0.24% | 17.25% |
L Brands | 66.78 | -0.03% | -0.02 | 3040176 | 67.19 | 66.63 | 67.77 | 200 | 66.65 | 67.72 | 300 | 2.42% | 79.56% |
LAMAR ADVERTISING A | 97.01 | 1.71% | 1.63 | 211200 | 95.89 | 95.01 | 97.01 | 100 | 97.01 | 100.01 | 100 | 0.54% | 16.57% |
Las Vegas Sands Co. | 61.29 | -0.03% | -0.02 | 2550734 | 61.46 | 60.95 | 61.91 | 1000 | 61.29 | 61.74 | 400 | -1.32% | 2.87% |
LEON'S FURNITURE | 21.85 | -1.40% | -0.31 | 12299 | 21.95 | 21.57 | 22.01 | 400 | 21.65 | 21.85 | 100 | -3.62% | 5.91% |
Liberty Global | 26.30 | 1.58% | 0.41 | 845329 | 26.12 | 25.87 | 26.33 | 4000 | 25.00 | 26.40 | 100 | 2.29% | 8.59% |
Liberty Global | 26.13 | 1.48% | 0.38 | 1722870 | 25.91 | 25.71 | 26.20 | 100 | 21.00 | 27.18 | 600 | 2.71% | 10.49% |
Live Nation Entertai | 80.25 | -2.19% | -1.80 | 2332304 | 82.58 | 80.18 | 83.03 | 100 | 79.58 | 80.92 | 300 | -7.76% | 9.21% |
LiveRamp Holdings | 50.89 | 1.78% | 0.89 | 508770 | 51.02 | 50.00 | 51.20 | 100 | 45.00 | 53.07 | 100 | -3.93% | -30.47% |
Loblaw Companies | 69.56 | 0.71% | 0.49 | 326217 | 69.07 | 69.05 | 69.79 | 1500 | 69.55 | 69.73 | 100 | -2.43% | 9.97% |
Lowes Companies | 204.57 | 1.51% | 3.05 | 3656081 | 200.65 | 200.61 | 205.07 | 100 | 204.45 | 204.79 | 400 | 5.33% | 27.45% |
Macy's Inc | 16.74 | -0.42% | -0.07 | 13514631 | 17.06 | 16.36 | 17.13 | 400 | 16.66 | 16.72 | 3600 | 5.26% | 49.42% |
Madison Square Garde | 175.44 | -1.64% | -2.92 | 197645 | 180.19 | 175.43 | 180.19 | 100 | 172.93 | 207.00 | 100 | -5.29% | -4.70% |
Marriott Vacations W | 174.91 | -0.06% | -0.10 | 216118 | 175.90 | 173.43 | 176.52 | 100 | 172.28 | 183.47 | 100 | 2.89% | 27.47% |
Matthews Internation | 42.66 | 1.94% | 0.81 | 113215 | 42.06 | 41.56 | 42.70 | 400 | 42.59 | 42.67 | 200 | 4.56% | 45.10% |
McDonald's | 231.28 | 0.42% | 0.97 | 2063068 | 229.81 | 229.20 | 231.36 | 500 | 231.02 | 231.35 | 100 | 0.45% | 7.78% |
McKesson | 191.37 | 0.40% | 0.76 | 751414 | 191.41 | 190.34 | 192.67 | 100 | 188.32 | 193.00 | 200 | 1.00% | 10.03% |
Meredith Co. | 31.03 | 1.54% | 0.47 | 570875 | 31.04 | 30.90 | 32.20 | 400 | 25.00 | 35.00 | 300 | 1.09% | 59.17% |
Metro | 58.97 | 0.84% | 0.49 | 473331 | 58.64 | 58.53 | 58.99 | 100 | 58.78 | 59.00 | 10300 | 0.68% | 3.82% |
MGM Resorts Internat | 39.69 | -3.81% | -1.57 | 7628953 | 41.50 | 39.68 | 41.50 | 1000 | 39.75 | 39.80 | 100 | 0.41% | 30.94% |
Morningstar | 234.73 | 0.06% | 0.14 | 134689 | 235.28 | 232.59 | 237.06 | 100 | 195.02 | 235.00 | 800 | 1.07% | 1.30% |
Netflix | 549.22 | 1.70% | 9.20 | 3138542 | 544.17 | 542.66 | 553.49 | 300 | 548.00 | 548.99 | 800 | -1.27% | -0.13% |
New York Times 'A' | 49.18 | 2.33% | 1.12 | 1819101 | 48.36 | 48.36 | 49.66 | 100 | 48.10 | 49.70 | 100 | -1.64% | -7.17% |
News B | 24.80 | 0.90% | 0.22 | 417298 | 24.87 | 24.50 | 24.96 | 1000 | 24.40 | 24.89 | 600 | 0.90% | 38.32% |
Nielsen Holdings | 25.58 | 1.03% | 0.26 | 4058126 | 25.52 | 25.32 | 25.69 | 100 | 24.10 | 25.70 | 200 | 0.16% | 22.57% |
Nordstrom | 35.94 | -3.20% | -1.19 | 3400873 | 37.32 | 35.34 | 37.45 | 100 | 35.60 | 36.04 | 100 | 1.09% | 18.97% |
NORTH WEST CO. (VV,+ | 35.58 | -0.17% | -0.06 | 94915 | 35.80 | 35.55 | 36.06 | 200 | 35.54 | 35.78 | 100 | -3.55% | 9.68% |
O'Reilly Auto | 521.99 | 0.83% | 4.30 | 503579 | 520.00 | 510.70 | 525.31 | 100 | 500.00 | 575.00 | 100 | 2.67% | 15.30% |
Old Copper Company | 0.12 | - | - | - | - | - | - | 100 | 0.10 | 0.19 | 300 | 27.37% | -17.97% |
Omnicom Group | 79.44 | 1.04% | 0.82 | 2253968 | 79.13 | 79.11 | 80.81 | 500 | 78.40 | 83.34 | 200 | 2.83% | 27.37% |
Papa John's Internat | 92.72 | -1.08% | -1.01 | 363775 | 94.53 | 92.35 | 94.53 | 100 | 90.20 | 92.72 | 400 | -0.17% | 9.28% |
Parkland | 39.45 | -2.01% | -0.81 | 416560 | 40.13 | 39.24 | 40.30 | 100 | 39.27 | 39.54 | 600 | 4.27% | -0.32% |
Penn National Gaming | 100.72 | 0.13% | 0.13 | 2825987 | 102.00 | 98.75 | 102.00 | 2200 | 100.75 | 100.82 | 4000 | -1.74% | 16.46% |
Perdoceo Education | 11.79 | 3.15% | 0.36 | 391175 | 11.54 | 11.32 | 11.81 | 100 | 11.32 | 11.81 | 100 | -1.42% | -6.65% |
Qurate Retail A | 12.40 | 0.49% | 0.06 | 2159945 | 12.40 | 12.21 | 12.48 | 100 | 12.16 | 12.52 | 100 | 4.82% | 13.04% |
Regis Co. (Minn.) | 12.48 | -2.80% | -0.36 | 121636 | 12.91 | 12.43 | 12.93 | 200 | 12.48 | 13.25 | 600 | -0.54% | 39.72% |
Reitmans (Canada) | 0.45 | -4.26% | -0.02 | 25472 | 0.47 | 0.45 | 0.48 | 18500 | 0.45 | 0.48 | 1000 | 4.44% | 95.83% |
Rent -A- Center | 56.92 | -1.23% | -0.71 | 331234 | 58.38 | 56.31 | 58.38 | 100 | 53.44 | 60.68 | 100 | -0.10% | 50.51% |
Rite Aid | 17.69 | -7.14% | -1.36 | 6135231 | 19.25 | 17.17 | 19.25 | 900 | 17.70 | 17.72 | 1000 | -14.25% | 11.75% |
Rollins | 35.23 | 1.53% | 0.53 | 934473 | 34.89 | 34.74 | 35.26 | 100 | 34.75 | 35.95 | 1000 | 0.77% | -9.83% |
Ross Stores | 129.07 | 1.73% | 2.20 | 1885846 | 128.16 | 127.84 | 129.64 | 100 | 127.61 | 129.50 | 200 | 1.27% | 5.10% |
Royal Caribbean Crui | 84.50 | -2.35% | -2.03 | 3443975 | 87.07 | 83.85 | 87.08 | 200 | 84.52 | 84.64 | 200 | -4.95% | 15.85% |
Ryman Hospitality Pr | 77.03 | 1.18% | 0.90 | 457598 | 77.01 | 74.82 | 77.18 | 100 | 65.00 | 84.00 | 500 | -1.91% | 12.35% |
S&P Global Inc | 375.07 | 0.82% | 3.04 | 965756 | 374.33 | 372.97 | 376.41 | 100 | 360.75 | 380.50 | 100 | 2.59% | 14.10% |
Sally Beauty | 20.21 | 0.50% | 0.10 | 543161 | 20.28 | 20.00 | 20.30 | 10000 | 20.21 | 20.80 | 200 | 1.77% | 54.22% |
Scholastic | 32.39 | 1.12% | 0.36 | 256237 | 32.09 | 32.08 | 32.69 | 300 | 29.88 | 40.00 | 200 | 5.33% | 29.56% |
Scientific Games | 44.89 | 0.40% | 0.18 | 489046 | 44.95 | 43.30 | 45.05 | 200 | 42.34 | 45.63 | 1000 | 4.71% | 8.19% |
Sears Holdings | 0.21 | -4.55% | -0.01 | 110743 | 0.21 | 0.21 | 0.24 | - | - | - | - | -6.67% | -7.69% |
Service Corporation | 52.04 | 0.70% | 0.36 | 675731 | 51.98 | 51.74 | 52.42 | 100 | 51.06 | 52.90 | 100 | 0.79% | 5.99% |
Shaw Communications | 34.46 | 1.62% | 0.55 | 2023255 | 34.00 | 33.93 | 34.68 | 200 | 34.40 | 34.56 | 1200 | 2.65% | 54.25% |
Signet Jewelers | 63.48 | -2.17% | -1.41 | 531604 | 64.95 | 63.13 | 65.32 | 200 | 63.38 | 64.23 | 100 | 14.38% | 137.95% |
Six Flags Entertainm | 47.29 | 1.44% | 0.67 | 1368266 | 46.99 | 45.90 | 47.59 | 100 | 47.29 | 47.75 | 100 | -0.25% | 38.68% |
Skywest | 52.56 | -0.85% | -0.45 | 161446 | 53.20 | 51.70 | 53.56 | 1100 | 52.50 | 53.55 | 100 | -1.89% | 31.51% |
Southwest Airlines | 62.94 | -0.14% | -0.09 | 5148748 | 63.43 | 62.13 | 63.53 | 200 | 62.94 | 63.10 | 100 | -0.82% | 35.04% |
Starbucks | 116.66 | 1.30% | 1.50 | 5078905 | 115.10 | 114.78 | 116.89 | 800 | 116.65 | 116.73 | 200 | 1.74% | 7.65% |
Strategic Strayer Ed | 86.89 | 1.54% | 1.32 | 83133 | 85.98 | 85.25 | 87.14 | 100 | 82.00 | 89.00 | 100 | -5.99% | -8.85% |
Superior Plus | 14.49 | 1.26% | 0.18 | 201126 | 14.34 | 14.34 | 14.50 | 300 | 14.49 | 14.50 | 1300 | -0.56% | 17.49% |
Sysco | 80.58 | 0.06% | 0.05 | 1226610 | 80.97 | 80.24 | 81.18 | 100 | 79.80 | 81.75 | 100 | -0.15% | 8.44% |
TARGET CORP | 205.76 | 0.02% | 0.05 | 3369887 | 206.02 | 203.53 | 206.21 | 500 | 205.56 | 205.86 | 100 | 1.13% | 16.56% |
Tegna Inc | 20.97 | 2.64% | 0.54 | 1260805 | 20.60 | 20.55 | 21.02 | 100 | 20.97 | 21.23 | 100 | 2.59% | 50.32% |
The ODP Corp | 41.94 | -0.07% | -0.03 | 215357 | 42.22 | 41.57 | 42.69 | 200 | 40.05 | 44.60 | 2000 | -1.69% | 43.14% |
Thomson Reuters | 115.16 | 0.97% | 1.11 | 257629 | 114.63 | 114.30 | 115.67 | 400 | 115.01 | 115.42 | 100 | 1.15% | 10.54% |
TJX COMPANIES | 69.24 | 0.92% | 0.63 | 3799610 | 69.23 | 69.11 | 69.93 | 100 | 69.01 | 69.61 | 900 | 0.30% | 1.39% |
Tractor Supply | 176.94 | -0.52% | -0.92 | 905640 | 178.21 | 176.61 | 178.86 | 100 | 174.20 | 190.00 | 200 | 0.16% | 25.86% |
Travel + Leisure | 63.69 | -0.14% | -0.09 | 549843 | 64.52 | 63.27 | 64.88 | 100 | 61.10 | 70.00 | 100 | -1.16% | 41.98% |
Ulta Beauty | 326.32 | -0.83% | -2.73 | 571417 | 330.24 | 325.89 | 331.81 | 100 | 322.33 | 336.22 | 100 | 1.97% | 13.64% |
United Airlines Hold | 56.12 | -1.41% | -0.80 | 12122233 | 57.79 | 55.57 | 57.85 | 2500 | 56.14 | 56.29 | 200 | -5.57% | 29.76% |
United Natural Foods | 35.38 | 0.28% | 0.10 | 705541 | 35.30 | 34.17 | 35.55 | 100 | 35.27 | 36.01 | 500 | 0.43% | 121.54% |
Urban Outfitters | 37.08 | -0.16% | -0.06 | 1351568 | 37.71 | 36.65 | 37.81 | 300 | 37.10 | 37.90 | 100 | -3.21% | 44.84% |
Vail Resorts | 318.02 | 1.57% | 4.91 | 431820 | 315.86 | 313.87 | 320.94 | 100 | 312.00 | 340.00 | 100 | 4.21% | 14.00% |
ViacomCBS 'B' | 39.25 | -2.41% | -0.97 | 34625717 | 40.62 | 38.96 | 40.67 | 1400 | 39.20 | 39.21 | 900 | -7.19% | 5.34% |
Wal-Mart Stores | 140.16 | 0.60% | 0.84 | 7235869 | 139.40 | 139.20 | 140.47 | 100 | 140.10 | 140.16 | 800 | 0.32% | -2.77% |
Walgreens Boots Alli | 53.72 | -1.38% | -0.75 | 6573892 | 54.70 | 53.63 | 54.70 | 100 | 53.68 | 53.75 | 100 | -2.00% | 36.58% |
Walt Disney Company | 185.93 | -0.82% | -1.53 | 7258740 | 188.09 | 185.69 | 188.90 | 200 | 185.85 | 185.97 | 1000 | -0.74% | 2.62% |
Wendy's | 22.28 | 1.18% | 0.26 | 1992895 | 22.04 | 21.98 | 22.36 | 300 | 21.80 | 22.36 | 100 | 3.48% | 1.64% |
Weston, George | 112.34 | 0.98% | 1.09 | 114957 | 111.45 | 111.45 | 112.68 | 100 | 111.93 | 112.59 | 100 | 0.83% | 18.15% |
WILEY(JOHN)+SONS A D | 56.74 | 0.85% | 0.48 | 151556 | 56.80 | 56.55 | 57.11 | 100 | 55.94 | 65.00 | 400 | 2.37% | 23.22% |
Williams-Sonoma | 172.08 | -0.32% | -0.55 | 741191 | 173.13 | 169.72 | 173.65 | 100 | 170.30 | 173.00 | 100 | -7.14% | 68.97% |
WW International | 28.82 | -3.93% | -1.18 | 1460838 | 29.96 | 28.13 | 30.10 | 700 | 29.25 | 29.34 | 400 | -4.47% | 18.11% |
Wynn Resorts | 127.92 | -0.88% | -1.13 | 1393698 | 129.72 | 127.12 | 130.17 | 100 | 127.85 | 128.00 | 300 | -2.74% | 14.38% |
Yum! Brands | 117.61 | -0.47% | -0.55 | 1243782 | 118.47 | 117.25 | 118.97 | 300 | 117.30 | 119.00 | 300 | 2.57% | 8.34% |