20.10.2019 00:41:31
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1531.99
USD
-11.0100
-0.71%
18.10.2019 23:51
 
Chart
Kursdaten
Kurs 1531.99 Eröffnung 1541.35
Diff. absolut -11.01 Tages-Hoch 1543.55
Diff. % -0.71 % Tages-Tief 1528.28
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 1543.00 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2019 / 23:51
Währung USD Aktualisierungsstand 20.10.2019 / 00:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.86% 1595.8 1235.1
1 Woche 0.86% 1546.3 1513.2
1 Monat -1.33% 1556.3 1461.4
3 Monate -2.43% 1575.2 1454.9
6 Monate 2.24% 1595.8 1405.3
1 Jahr 10.92% 1595.8 1167.8
3 Jahre 56.75% 1595.8 951.2
Benchmark:
19.74
13
1.62
SMI
21.86
18.22
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.74,"chartHeight":22.02191454408,"year":2017,"ID_NOTATION":"13521299"},"2018":{"performance":1.62,"chartHeight":10.031794302898,"year":2018,"ID_NOTATION":"13521299"},"2019":{"performance":21.86,"chartHeight":22.511123135154,"year":2019,"ID_NOTATION":"13521299"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 00:41:31
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 66.84 -0.21% -0.14 969715 66.61 66.08 67.52 100 57.01 72.00 100 1.15% 9.84%
AMC Networks 47.52 -0.75% -0.36 270401 47.75 47.42 47.97 300 47.50 47.52 400 -1.82% -13.41%
Aarons 72.27 0.67% 0.48 828162 71.67 71.28 72.77 100 71.20 72.93 100 5.06% 71.87%
Abercrombie & Fitch 15.92 -1.30% -0.21 2290443 15.53 15.49 16.02 200 15.77 16.02 300 4.60% -20.60%
Adtalem Global Educa 35.85 -1.21% -0.44 502526 36.17 35.81 36.34 100 34.28 42.00 100 -0.36% -24.24%
Advance Auto Parts 163.50 -0.15% -0.25 642852 163.52 160.72 164.74 100 124.94 182.00 100 3.12% 3.84%
Alimentation Couche- 39.02 -0.38% -0.15 1670038 39.55 38.81 39.55 500 39.00 39.02 100 -0.79% 14.92%
Amazon Com 1757.51 -1.68% -29.97 3366091 1787.80 1749.20 1793.98 100 1758.51 1762.69 100 1.48% 17.01%
Amer. Eagle Outfitte 15.12 -2.26% -0.35 2982076 15.13 15.06 15.43 100 13.77 17.15 100 0.53% -21.78%
AmerisourceBergen Co 89.64 0.16% 0.14 1574584 89.51 88.34 90.00 100 85.00 88.70 200 9.37% 20.48%
Ascena Retail Group 0.48 -0.02% -0.00 1825847 0.48 0.46 0.50 300 0.46 0.50 19700 27.34% -80.72%
Autonation 50.71 -0.33% -0.17 408511 50.67 50.23 50.90 200 43.00 61.58 100 4.54% 42.04%
Autozone 1110.00 0.44% 4.89 158149 1107.50 1102.55 1115.00 100 805.68 1111.39 100 2.21% 32.40%
Avis Budget Group 28.73 -2.61% -0.77 827703 29.36 28.66 29.89 400 27.70 33.00 900 1.59% 27.80%
BIG LOTS 20.51 -3.57% -0.76 1044446 20.99 20.50 21.18 100 20.11 21.41 100 -7.61% -29.08%
Bed Bath & Beyond 12.53 -0.40% -0.05 4355661 12.50 12.27 12.65 8000 12.45 12.61 1000 -3.43% 10.69%
Best Buy 70.52 0.92% 0.64 2305833 69.48 69.24 70.96 400 70.20 70.64 500 1.42% 33.16%
Booking Holdings 2013.53 -0.74% -15.00 352183 2030.86 2006.95 2033.92 100 2011.00 2050.00 100 1.84% 16.90%
Brinker Internationa 40.21 -0.72% -0.29 790489 40.23 39.71 40.67 300 38.00 41.96 100 -0.64% -8.57%
Buckle 21.08 1.35% 0.28 602574 20.46 20.15 21.11 200 19.90 31.21 300 2.78% 9.00%
CBS 'B' 36.75 -2.73% -1.03 5967944 37.52 36.74 37.98 100 36.00 36.95 500 -4.37% -15.94%
CHORUS AVIAT.(VOT.+V 7.66 -0.39% -0.03 244677 7.70 7.66 7.75 9400 7.66 7.71 500 -0.26% 35.82%
CVS Health 66.16 -0.51% -0.34 6250665 66.32 65.73 66.46 300 66.01 66.38 400 5.12% 0.98%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 144.29 0.19% 0.28 140458 144.89 143.75 144.89 100 144.01 144.50 100 -0.05% 1.09%
Cardinal Health 51.54 0.64% 0.33 3665478 51.07 50.74 51.67 100 47.50 51.46 700 9.85% 15.56%
Career Education Co. 14.52 -3.97% -0.60 784551 15.01 14.39 15.12 100 14.10 17.50 400 -4.63% 27.15%
Carmax 94.28 1.67% 1.55 1695717 93.10 92.81 94.70 400 94.01 94.60 400 4.14% 50.29%
Carnival 42.79 0.82% 0.35 5269405 42.35 42.31 42.97 100 42.20 43.30 500 2.98% -13.20%
Caseys General Store 164.42 0.45% 0.74 197673 163.94 163.02 165.53 100 164.36 164.42 1000 1.84% 28.31%
Cato Co. 17.77 -2.58% -0.47 178467 18.00 17.74 18.36 100 11.42 19.00 1500 1.48% 24.53%
Charter Communicatio 440.05 -0.43% -1.88 821667 443.79 439.60 444.41 700 440.05 440.08 200 3.99% 54.42%
Cheesecake Factory 38.55 0.22% 0.09 708889 38.22 38.06 38.68 1400 38.54 38.55 4500 -1.34% -11.41%
Chemed Co. 417.53 -0.08% -0.32 52296 417.85 413.13 418.99 100 399.89 486.87 100 0.10% 47.39%
Chicos Fas 3.38 -2.59% -0.09 2383840 3.39 3.25 3.42 600 3.15 3.63 900 -3.70% -39.86%
Childrens Place 76.60 -3.21% -2.54 511686 78.11 76.60 78.77 200 70.00 89.57 200 0.68% -14.97%
Chipotle Mexican Gri 841.48 1.50% 12.41 822646 828.21 827.08 849.60 100 827.77 842.50 200 1.34% 94.88%
Choice Hotels Intl 86.60 -1.14% -1.00 314071 87.17 86.09 87.30 100 82.78 94.30 300 -2.31% 20.98%
Cinemark 36.57 -0.03% -0.01 978473 36.54 36.10 36.95 5000 1.00 39.20 100 -0.38% 2.15%
Cineplex 23.17 -0.86% -0.20 102873 23.42 23.05 23.48 600 23.12 23.18 500 -1.74% -8.92%
Cogeco Cable 109.62 -0.38% -0.42 49539 110.16 109.49 110.74 100 109.40 109.85 800 1.76% 66.65%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 45.57 -0.78% -0.36 13553877 46.06 45.42 46.10 100 45.58 45.70 500 0.04% 33.83%
Copart 82.32 1.60% 1.30 2244005 81.44 80.99 82.43 100 82.01 83.00 200 1.17% 72.29%
Corus Entertainment 5.24 -10.12% -0.59 2802377 5.50 5.05 5.50 10000 5.20 5.28 9000 -8.23% 10.08%
Costco Wholesale 302.86 0.15% 0.46 1853976 302.00 300.98 304.00 1000 302.86 303.20 100 1.77% 48.67%
Cracker Barrel Old C 158.67 2.47% 3.83 369422 154.48 154.17 159.00 300 158.58 158.66 100 -0.09% -0.74%
Darden Restaurants 110.45 1.20% 1.31 1195652 109.40 109.15 110.72 200 110.25 110.89 400 -2.29% 10.60%
Delta Air Lines 53.83 0.86% 0.46 6966783 53.19 53.18 53.99 100 53.55 54.00 200 1.66% 7.88%
Dicks Sporting Goods 39.80 1.61% 0.63 1891539 38.57 38.57 39.94 400 39.51 39.99 400 0.99% 27.56%
Dillards 65.99 -7.46% -5.32 311829 70.50 65.91 71.50 200 66.15 79.75 500 -8.39% 9.42%
Discovery Comm 'A' 27.71 -0.65% -0.18 3224333 28.13 27.68 28.43 200 27.01 27.89 300 -0.93% 12.00%
Discovery Communicat 25.90 -0.31% -0.08 2387984 25.99 25.87 26.45 200 25.16 26.13 300 -0.75% 12.22%
Dish Network Co. 34.77 -0.32% -0.11 1226964 34.86 34.73 35.19 300 32.00 36.99 1400 2.08% 39.25%
Dolby Laboratories 64.60 0.11% 0.07 272633 64.48 64.16 64.83 100 63.98 72.70 100 2.70% 4.46%
Dollar General 164.41 0.95% 1.54 1760027 163.12 162.34 164.97 100 150.00 164.85 400 1.33% 52.12%
Dollar Tree 116.98 -0.33% -0.39 1348725 117.20 116.86 118.04 100 116.92 117.19 200 1.55% 29.52%
Dollarama 46.33 -0.02% -0.01 733161 46.61 46.19 46.74 500 46.27 46.46 200 -2.01% 42.69%
Domino s Pizza 255.70 -0.29% -0.75 610106 257.45 254.23 258.40 300 255.02 256.69 300 -0.81% 3.11%
Empire Co. 34.84 -0.83% -0.29 459259 35.13 34.68 35.20 100 34.84 34.90 100 -0.83% 20.85%
Expedia 136.03 -1.77% -2.45 1061889 138.22 135.46 138.34 400 135.61 136.40 400 -1.62% 20.75%
Express 3.40 3.34% 0.11 1769680 3.18 3.16 3.42 1000 2.31 3.50 2000 15.25% -33.46%
FactSet Research Sys 249.74 -0.81% -2.03 473752 251.63 249.62 253.81 100 200.00 270.99 200 1.81% 24.79%
Foot Locker 44.40 0.50% 0.22 2533291 43.71 43.12 44.50 300 42.75 44.90 300 3.35% -16.54%
Fox Corp Class A 32.21 0.72% 0.23 8890480 32.04 31.96 32.57 3300 32.21 32.49 300 2.38% -33.06%
GNC 2.01 -1.47% -0.03 640794 2.01 1.95 2.04 500 1.91 2.50 200 -9.46% -15.19%
GRAHAM HOLDINGS 642.50 -0.18% -1.19 19505 642.34 636.01 645.15 100 0.00 199999.99 100 -0.56% 0.30%
GREAT CANADIAN GAMIN 41.22 -1.36% -0.57 145933 41.79 40.89 41.81 2800 41.20 41.35 100 -1.86% -13.89%
Gamestop 'A' 5.94 -1.49% -0.09 3197108 6.03 5.77 6.05 1000 5.10 5.98 1000 10.61% -52.93%
Gap 16.88 -3.93% -0.69 13360288 16.77 16.33 17.12 100 15.95 17.50 2500 -1.57% -34.47%
Genesco 39.77 -1.29% -0.52 200569 39.61 39.56 40.22 100 39.57 42.00 100 3.92% -10.23%
Group 1 Automotive 92.38 0.72% 0.66 118674 91.13 90.43 92.58 100 91.69 92.39 200 3.91% 75.23%
Guess ? 17.02 -4.44% -0.79 957121 17.42 17.01 17.51 100 16.50 17.21 100 -3.35% -18.05%
H & R Block 23.28 -1.85% -0.44 2109046 23.66 23.27 23.75 500 23.00 28.99 100 -1.48% -8.24%
HERC HOLDINGS INC. D 46.71 0.65% 0.30 343544 45.98 45.60 46.99 300 46.33 76.05 100 5.18% 79.72%
Hillenbrand 29.89 -0.30% -0.09 322760 29.76 29.67 30.14 100 29.86 35.00 300 0.23% -21.20%
Home Depot 237.93 0.49% 1.16 3663925 236.99 235.64 238.73 300 237.80 238.38 500 1.39% 38.48%
Hyatt Hotels Co. 70.00 0.10% 0.07 692350 69.61 69.29 70.37 300 69.05 89.61 100 -2.37% 3.55%
International Speedw 44.99 - - - - - - 600 45.00 45.05 1400 -0.34% 2.58%
Interpublic Group of 20.65 -0.58% -0.12 2101986 20.69 20.57 20.73 100 20.65 23.75 100 2.84% 0.10%
JETBLUE AIRWAYS 16.96 -1.34% -0.23 3791798 17.13 16.94 17.22 200 16.95 17.13 300 0.65% 5.60%
Jack in the Box 85.88 -0.53% -0.46 509699 85.94 84.63 86.72 300 85.00 92.21 100 -5.88% 10.63%
Kohl's Corp 50.60 -0.90% -0.46 2658134 49.88 49.80 51.37 500 50.30 50.90 500 -1.67% -23.73%
Kroger 23.94 -2.01% -0.49 7250220 24.40 23.91 24.55 300 23.75 24.55 100 -1.28% -12.95%
L Brands 16.31 -9.89% -1.79 15935265 16.99 16.31 17.40 200 16.08 16.89 1000 -6.80% -36.46%
LAMAR ADVERTISING A 82.76 0.27% 0.22 163605 82.53 82.05 82.91 1700 82.76 82.77 2200 0.98% 19.63%
LEON'S FURNITURE 15.98 1.65% 0.26 5787 15.82 15.82 16.00 300 15.76 16.09 200 3.43% 6.32%
Las Vegas Sands Co. 57.46 0.19% 0.11 2310229 57.16 57.03 57.75 900 57.00 57.69 1000 -0.21% 10.39%
Liberty Global 24.35 0.45% 0.11 4191265 24.33 24.11 24.51 300 24.01 27.00 100 3.66% 17.97%
Liberty Global 25.80 1.26% 0.32 3039542 25.51 25.35 25.88 2500 25.80 29.00 100 5.35% 20.90%
Live Nation Entertai 67.01 -2.18% -1.49 1169587 68.31 65.56 68.31 100 66.64 80.00 100 -1.66% 36.06%
LiveRamp Holdings 37.72 -2.93% -1.14 528589 38.61 37.72 39.15 100 0.00 45.99 100 -6.49% -2.36%
Loblaw Companies 71.22 -0.39% -0.28 284819 71.96 71.13 71.96 200 71.10 71.44 100 -2.45% 16.54%
Lowes Companies 112.84 0.21% 0.24 3713073 112.16 112.05 113.12 500 112.65 113.10 500 1.83% 22.17%
MADISON SQU.GARD.(NE 265.21 -1.11% -2.97 90681 267.67 263.07 267.99 100 264.64 199999.99 100 0.23% -0.93%
MGM Resorts Internat 27.87 0.83% 0.23 5476474 27.60 27.42 28.06 500 27.53 31.45 400 -0.75% 14.88%
Macy's Inc 15.12 -4.18% -0.66 18347201 15.23 14.90 15.48 500 15.01 15.24 500 -3.82% -49.23%
Marriott Vacat.World 108.63 -0.50% -0.55 222413 108.64 107.79 109.38 100 92.80 114.00 200 0.99% 54.06%
Matthews Internation 35.27 -0.93% -0.33 126595 34.94 34.65 35.47 200 35.25 35.26 900 1.97% -13.17%
McDonald's 208.50 0.80% 1.65 3521237 206.80 206.73 209.05 100 208.47 208.65 300 -0.25% 17.42%
McKesson 152.26 1.16% 1.75 3386616 149.64 149.33 152.53 100 112.52 157.00 100 13.00% 37.83%
Meredith Co. 36.75 3.29% 1.17 778608 35.59 35.27 36.80 100 36.46 42.00 100 7.27% -29.25%
Metro 55.95 -0.50% -0.28 633423 56.73 55.79 56.73 100 55.82 56.07 100 -0.82% 18.19%
Morningstar 157.00 0.24% 0.38 59045 156.20 155.03 157.24 200 156.72 157.00 100 3.65% 42.94%
NORTH WEST CO. (VV,+ 27.98 -0.32% -0.09 100863 28.09 27.91 28.21 4000 27.90 28.05 200 -0.60% -10.95%
Netflix 275.30 -6.15% -18.05 23449638 289.36 273.36 290.90 600 274.00 274.20 1000 -2.70% 2.85%
New York Times 'A' 29.72 0.58% 0.17 1813727 29.39 29.11 29.78 100 27.18 30.11 100 3.81% 33.33%
News Co. 13.79 -0.86% -0.12 1054351 13.84 13.71 13.99 200 10.14 14.31 200 0.22% 19.39%
Nielsen Holdings 20.88 1.31% 0.27 2889181 20.50 20.50 20.94 800 20.65 24.46 100 0.92% -10.50%
Nordstrom 34.58 -1.31% -0.46 2669726 34.00 33.87 34.95 100 31.05 34.63 200 -1.14% -25.81%
O'Reilly Auto 403.20 -0.97% -3.97 466973 404.97 401.36 404.97 800 403.20 403.35 400 0.46% 17.10%
Office Depot 1.93 -3.02% -0.06 4895601 1.97 1.91 1.98 8000 1.92 1.96 6400 1.31% -25.19%
Omnicom Group 75.38 -0.85% -0.65 1877826 75.57 74.91 75.78 100 65.28 84.84 100 0.98% 2.92%
Papa Johns Intl 54.53 -1.53% -0.85 831360 55.43 54.47 56.12 100 52.74 56.30 100 2.46% 36.98%
Parkland Fuel 45.93 2.29% 1.03 992468 44.94 44.73 46.24 5700 45.91 45.99 3000 4.32% 29.97%
Penn National Gaming 20.43 -0.66% -0.14 3711355 20.47 20.23 20.78 200 20.35 20.40 100 6.99% 8.52%
Penney , J.C. 1.00 -0.99% -0.01 5179411 1.01 0.98 1.02 100 0.98 1.02 198000 - -3.85%
Pier 1 Imports 8.06 -4.39% -0.37 177553 8.30 8.00 8.43 200 7.98 28.97 100 -9.54% 31.79%
Qurate Retail 9.52 -4.03% -0.40 3139524 9.85 9.31 9.91 500 9.00 13.64 100 -4.70% -51.23%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 20.87 1.07% 0.22 175408 20.56 20.52 20.94 100 20.70 20.97 100 3.78% 23.13%
Reitmans (Canada) 2.30 0.00% 0.00 11100 2.26 2.18 2.30 500 2.21 2.30 4000 2.22% -41.48%
Rent -A- Center 26.37 -1.93% -0.52 516037 26.70 26.20 26.85 100 23.51 28.00 100 -0.57% 62.88%
Rite Aid Co. 8.92 0.56% 0.05 2100633 8.80 8.63 8.99 100 8.40 8.99 900 -2.30% 1159.35%
Rollins 35.96 0.93% 0.33 837438 35.66 35.55 36.25 1300 33.00 38.36 100 2.25% -0.39%
Ross Stores 114.13 0.97% 1.10 1595657 112.81 112.50 114.83 100 113.72 114.50 100 1.48% 37.18%
Royal Caribbean Crui 111.18 1.86% 2.03 1744417 109.49 109.22 111.65 100 100.00 118.12 100 3.36% 13.69%
Ryman Hospitality Pr 82.82 0.74% 0.61 254553 82.00 81.69 82.91 100 68.00 90.00 200 0.47% 24.19%
S&P Global Inc 250.48 -1.00% -2.52 1137321 251.91 249.08 253.04 100 235.00 250.48 100 -0.99% 47.39%
SEARS 0.24 2.17% 0.01 507551 0.24 0.23 0.26 - - - - 10.86% -9.11%
Sally Beauty 15.49 -1.71% -0.27 1294704 15.61 15.37 15.80 100 15.39 19.00 100 -2.52% -9.15%
Scholastic Co. 37.99 0.58% 0.22 132107 37.60 37.25 38.08 300 37.97 37.99 2800 3.94% -5.64%
Scientific Games Co. 22.65 -2.58% -0.60 1013505 23.12 22.12 23.47 1000 21.00 22.86 300 1.36% 26.68%
Service Co. Internat 46.67 0.15% 0.07 631507 46.37 46.05 46.77 100 39.82 49.87 300 0.34% 15.92%
Shaw Communications 26.22 -0.23% -0.06 822459 26.47 26.15 26.47 500 26.17 26.29 300 0.58% 6.11%
Signet Jewelers 15.29 -3.41% -0.54 4038473 15.34 14.24 15.52 2000 14.38 15.40 1000 -10.69% -51.87%
Six Flags Entertainm 51.38 0.69% 0.35 606866 50.87 50.76 51.73 400 49.50 51.92 23500 2.11% -7.64%
Skywest 56.75 0.28% 0.16 172735 56.38 56.02 56.94 100 57.25 60.00 100 1.92% 27.61%
Sothebys 56.99 - - - - - - 500 56.60 57.00 200 0.07% 43.41%
Southwest Airlines 53.48 -0.71% -0.38 7672894 53.87 53.45 54.72 100 52.05 53.70 1000 -0.82% 15.06%
Starbucks 86.03 -0.30% -0.26 4631218 86.35 85.52 86.75 200 86.00 86.18 200 -0.38% 33.59%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 129.84 -1.84% -2.44 133509 131.53 129.40 131.53 100 126.29 129.77 100 -6.70% 14.48%
Superior Plus Corp 12.42 -0.16% -0.02 214777 12.41 12.35 12.44 700 12.40 12.42 700 1.80% 28.31%
Sysco 79.14 -0.09% -0.07 1495057 79.19 78.98 79.60 100 76.00 90.20 100 0.34% 26.30%
TARGET CORP 112.81 -0.37% -0.42 3887830 112.86 112.40 113.74 500 112.60 112.89 200 0.88% 70.69%
TJX COMPANIES 60.36 -0.21% -0.13 6026061 60.41 60.18 60.89 400 60.10 60.69 400 3.06% 34.91%
TORSTAR CORP. CL.B 0.89 0.00% 0.00 2238 0.88 0.86 0.89 2000 0.89 0.90 26000 2.30% 12.66%
Tailored Brands 4.41 -1.12% -0.05 3101529 4.40 4.29 4.52 1700 4.25 4.52 900 8.62% -67.67%
Tegna Inc 15.74 0.96% 0.15 1054571 15.54 15.54 15.88 300 15.53 16.50 100 3.76% 44.80%
Thomson Reuters Co. 87.52 -0.19% -0.17 362035 88.31 87.14 88.31 100 87.36 87.73 200 -0.84% 32.75%
Tiffany & Co 88.49 -3.37% -3.09 1326327 90.29 88.42 90.50 100 87.00 92.44 100 -3.69% 9.91%
Tractor Supply 93.32 0.45% 0.42 2214301 92.40 92.09 93.89 100 91.00 93.89 500 -1.05% 11.84%
Ulta Beauty 239.92 -3.30% -8.18 1326165 246.80 239.80 247.24 300 239.52 240.21 200 -3.44% -2.01%
United Airlines Hold 90.08 0.70% 0.62 2722683 89.43 89.33 90.75 100 89.47 90.20 100 3.37% 7.59%
United Natural Foods 6.56 -4.23% -0.29 1389349 6.86 6.56 6.96 1300 6.56 7.25 200 -7.87% -38.05%
Urban Outfitters 27.68 0.38% 0.10 1933254 27.04 26.97 27.97 1000 26.33 28.20 200 -0.34% -16.61%
VIACOM 'B' 22.05 -2.52% -0.57 9511928 22.62 22.04 22.76 100 22.04 22.05 200 -4.21% -14.20%
Vail Resorts 232.82 -0.49% -1.14 563423 233.08 231.01 234.51 100 229.96 241.86 100 2.94% 10.44%
WESTJET AIRLINES VTG 30.61 0.07% 0.02 179026 30.60 30.57 30.62 4100 30.51 30.62 1400 0.10% 70.06%
WILEY(JOHN)+SONS A D 44.04 -0.41% -0.18 156024 44.13 43.56 44.40 100 44.00 51.43 100 0.02% -6.24%
WW Intl. 35.23 -3.13% -1.14 829398 36.20 35.14 36.43 2000 35.02 37.46 100 -1.30% -8.61%
WYNDHAM DESTINATIONS 46.13 0.20% 0.09 455320 45.85 45.47 46.40 100 44.85 57.77 100 1.88% 28.71%
Wal-Mart Stores 119.14 -0.58% -0.70 5592889 120.45 119.13 120.60 500 119.02 119.23 900 -0.91% 27.90%
Walgreens Boots Alli 55.30 -1.14% -0.64 4682351 56.02 55.27 56.17 500 55.10 55.28 400 2.43% -19.07%
Walt Disney Company 130.89 -1.12% -1.48 8695515 132.37 130.89 133.16 500 130.75 130.99 500 0.67% 19.37%
Wendys 21.60 0.98% 0.21 3650322 21.38 21.30 21.65 400 21.45 21.88 800 3.95% 38.37%
Weston, George 108.84 -0.40% -0.44 72514 110.00 108.76 110.00 100 108.54 108.98 800 -1.27% 20.87%
Williams-Sonoma 69.26 -1.47% -1.03 1396883 69.79 68.56 70.02 100 37.54 72.50 300 0.95% 37.28%
Wynn Resorts 113.52 -0.46% -0.53 1188088 113.81 113.09 115.06 100 113.35 113.97 100 0.66% 14.77%
Yum! Brands 112.30 1.75% 1.93 1952411 109.99 109.58 112.60 200 112.20 112.50 100 -1.88% 22.17%
eBay 38.82 -0.69% -0.27 6274307 39.21 38.74 39.35 300 36.92 39.00 1000 0.70% 38.30%