08.04.2020 20:54:01
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1363.86
USD
26.9400
2.02%
08.04.2020 20:38
 
Chart
Kursdaten
Kurs 1363.86 Eröffnung 1348.39
Diff. absolut 26.94 Tages-Hoch 1368.54
Diff. % 2.02 % Tages-Tief 1337.64
Volumen - Umsatz -
Schlusskurs vom 07.04.2020 1336.92 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 08.04.2020 / 20:38
Währung USD Aktualisierungsstand 08.04.2020 / 20:54
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -16.22% 1697.1 1117.4
1 Woche 3.25% 1379.6 1224.7
1 Monat -9.35% 1452.9 1117.4
3 Monate -16.77% 1697.1 1117.4
6 Monate -10.85% 1697.1 1117.4
1 Jahr -8.72% 1697.1 1117.4
3 Jahre 22.59% 1697.1 1083.1
1.62
SMI
28.8
26.51
SMI
-10.68
SMI
-16.22
-11.16
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":-16.22,"chartHeight":20.028736823283,"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":-11.16,"chartHeight":18.325036428961,"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":-23.87,"chartHeight":21.789248479956,"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":-20.62,"chartHeight":21.122361170235,"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":-18.19,"chartHeight":20.551029470726,"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":-22.01,"chartHeight":21.419603489391,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 08.04.2020 20:53:59
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 23.51 2.75% 0.63 797351 23.00 22.63 23.98 200 23.46 23.51 300 0.44% -59.94%
Abercrombie & Fitch 10.70 6.00% 0.60 1113191 10.17 10.04 10.86 200 10.69 10.70 2100 11.00% -41.64%
Adtalem Global Educa 26.23 4.67% 1.17 305069 25.50 25.18 26.28 200 26.24 26.29 100 -6.46% -28.34%
Advance Auto Parts 102.69 3.27% 3.25 325706 101.83 98.96 103.95 100 102.67 102.72 100 6.56% -37.91%
ALASKA AIR GROUP 29.41 1.31% 0.38 1660968 30.20 29.12 30.32 100 29.41 29.43 100 1.97% -57.15%
Alimentation Couche- 35.75 -2.69% -0.99 1212087 37.23 35.47 37.23 100 35.74 35.76 600 10.83% -10.85%
Amazon Com 2034.08 1.12% 22.48 2642837 2021.00 2011.15 2034.88 100 2033.61 2034.55 200 3.17% 8.86%
AMC Networks A 25.06 7.32% 1.71 404082 23.72 23.09 25.47 100 25.03 25.11 100 -3.95% -40.89%
Amer. Eagle Outfitte 9.18 2.46% 0.22 5361697 9.07 8.54 9.38 500 9.18 9.19 1800 12.70% -39.05%
AmerisourceBergen Co 86.77 -0.49% -0.43 724858 86.94 85.16 87.92 100 86.77 86.83 200 -1.47% 2.56%
Ascena Retail Group 1.34 14.53% 0.17 242609 1.26 1.19 1.35 200 1.33 1.35 1100 -15.83% -84.74%
Autonation 30.77 13.54% 3.67 397164 27.59 27.04 30.86 100 30.73 30.77 100 -3.42% -44.27%
Autozone 936.57 4.11% 36.93 159739 893.57 891.19 944.52 100 936.07 940.20 100 6.34% -24.48%
Avis Budget Group 14.24 2.67% 0.37 2892965 14.28 13.52 14.86 100 14.24 14.26 100 -0.22% -56.98%
Bed Bath & Beyond 5.71 21.23% 1.00 18920493 4.96 4.88 5.83 1700 5.71 5.72 1700 11.88% -72.77%
Best Buy 63.64 3.06% 1.89 2136782 63.13 62.54 65.34 400 63.63 63.69 100 8.33% -29.67%
BIG LOTS 15.85 4.97% 0.75 1052110 15.47 15.25 16.03 200 15.83 15.86 400 6.19% -47.42%
Booking Holdings 1389.04 0.92% 12.66 386400 1382.65 1370.00 1428.72 100 1389.00 1393.29 200 2.31% -32.98%
Brinker Internationa 14.73 13.13% 1.71 2724820 13.64 13.16 15.35 200 14.71 14.76 300 8.41% -69.00%
Buckle 15.05 7.04% 0.99 559980 14.24 14.01 15.27 100 15.03 15.06 400 2.55% -48.00%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% 0.00%
Canadian Tire 90.00 -1.04% -0.95 339871 91.83 89.42 92.56 400 89.98 90.02 300 7.08% -34.92%
Cardinal Health 49.65 3.70% 1.77 1128005 48.36 47.39 49.68 300 49.63 49.66 100 -0.13% -5.34%
Carmax 63.00 8.60% 4.99 1119304 59.00 57.70 63.30 100 62.93 63.07 100 7.77% -33.83%
Carnival 11.86 4.96% 0.56 90522828 11.86 11.36 12.19 6400 11.85 11.86 1400 -14.20% -77.77%
Caseys General Store 143.46 3.18% 4.42 171791 140.96 135.73 143.56 200 143.34 143.68 100 4.94% -12.55%
Cato Co. 10.20 -0.63% -0.07 85327 10.46 9.99 10.77 100 10.18 10.21 100 -3.84% -41.03%
Charter Communicatio 461.32 2.12% 9.57 485746 461.62 450.97 462.90 100 460.94 461.69 100 3.54% -6.87%
Cheesecake Factory 18.01 10.22% 1.67 3767508 16.61 16.00 18.18 100 17.98 18.01 300 -4.33% -57.95%
Chemed Co. 446.77 4.83% 20.58 43102 428.74 426.81 449.92 100 443.61 446.29 100 -1.62% -2.98%
Chicos Fas 1.35 8.00% 0.10 1050494 1.28 1.24 1.36 3300 1.34 1.35 700 -3.10% -67.19%
Childrens Place 22.57 13.08% 2.61 1454003 20.66 20.05 22.78 100 22.56 22.64 100 2.04% -68.07%
Chipotle Mexican Gri 731.13 3.81% 26.84 386302 709.21 700.00 734.85 100 730.73 733.66 200 7.63% -15.87%
Choice Hotels Intl 70.42 5.74% 3.82 346713 67.63 67.00 71.15 100 70.31 70.42 100 8.73% -35.61%
CHORUS AVIAT.(VOT.+V 3.11 18.25% 0.48 2063308 2.72 2.70 3.20 3200 3.11 3.12 5200 -10.54% -67.49%
Cinemark 11.27 3.86% 0.42 2482602 11.70 10.82 11.70 200 11.25 11.27 300 6.48% -67.95%
Cineplex 12.72 8.35% 0.98 343303 11.88 11.52 12.72 100 12.71 12.74 500 0.34% -65.32%
Cogeco Cable 96.19 0.30% 0.28 94165 96.21 94.20 96.96 200 96.14 96.23 100 0.45% -15.28%
Comcast Corp 37.20 0.70% 0.26 12028854 37.23 36.76 37.81 2000 37.20 37.21 1300 7.45% -17.86%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% 0.00%
Copart 72.20 3.29% 2.30 875508 69.40 68.89 72.78 100 72.21 72.31 400 2.01% -23.14%
Corus Entertainment 2.67 5.53% 0.14 573997 2.57 2.47 2.69 1400 2.67 2.68 1900 0.80% -52.44%
Costco Wholesale 305.83 0.72% 2.20 2048409 305.11 302.28 306.60 100 305.72 305.84 100 6.49% 3.30%
Cracker Barrel Old C 82.24 6.57% 5.07 514378 79.98 76.18 82.89 300 82.16 82.30 100 -7.27% -49.80%
CVS Health 59.73 5.03% 2.86 4749677 57.33 56.85 59.82 300 59.72 59.73 500 -4.15% -23.45%
Darden Restaurants 63.54 7.77% 4.58 3126042 62.16 59.38 65.35 300 63.38 63.53 100 8.26% -45.91%
Delta Air Lines 23.39 5.12% 1.14 51785720 23.09 22.53 23.59 1800 23.38 23.39 900 -22.01% -61.95%
Dicks Sporting Goods 25.66 7.59% 1.81 1532243 24.10 23.91 26.07 200 25.63 25.66 100 12.18% -51.81%
Dillards 33.91 -2.85% -0.99 372537 35.95 33.06 35.95 200 33.82 33.99 100 -5.55% -52.50%
Discovery Comm 'A' 21.85 5.71% 1.18 3068697 20.84 20.64 22.06 200 21.84 21.85 700 6.33% -36.87%
Discovery Communicat 19.76 5.61% 1.05 1388492 18.65 18.65 19.94 400 19.75 19.76 300 6.67% -38.64%
Dish Network Co. 21.76 4.77% 0.99 1376678 21.09 20.83 22.41 100 21.75 21.78 300 3.90% -41.44%
Dolby Laboratories 56.04 2.37% 1.30 210076 55.71 54.69 56.06 100 56.04 56.12 100 0.98% -20.44%
Dollar General 167.98 -0.71% -1.20 1821899 169.74 166.12 172.64 100 167.94 168.02 200 12.03% 8.46%
Dollar Tree 80.01 4.94% 3.77 1289610 76.62 76.35 80.25 500 80.00 80.04 200 3.77% -18.94%
Dollarama 41.32 2.28% 0.92 420268 40.84 40.10 41.60 200 41.32 41.34 200 3.48% -9.48%
Domino s Pizza 338.13 1.25% 4.17 358776 338.89 333.19 343.27 100 338.11 338.57 100 3.05% 13.68%
eBay 32.89 4.02% 1.27 7900634 31.85 31.80 33.08 1200 32.89 32.90 900 5.19% -12.43%
Empire Co. 31.07 7.03% 2.04 578023 29.31 28.96 31.41 200 31.06 31.08 500 5.45% -4.69%
Expedia 60.13 6.41% 3.62 4259533 58.75 57.99 61.99 200 60.09 60.17 300 0.43% -47.74%
Express 2.09 25.90% 0.43 1118181 1.68 1.67 2.10 1500 2.08 2.09 1200 11.41% -65.91%
FactSet Research Sys 270.33 0.93% 2.48 123597 271.04 265.04 272.91 100 269.29 270.28 100 2.75% -0.17%
Foot Locker 23.34 3.37% 0.76 1551073 23.11 22.41 23.83 100 23.32 23.36 300 2.40% -42.09%
Fox Corp Class A 26.42 3.65% 0.93 2744651 25.94 25.51 26.46 300 26.42 26.43 500 7.87% -31.24%
Gamestop 'A' 3.54 8.26% 0.27 1906153 3.23 3.20 3.67 1100 3.54 3.55 3000 -6.57% -46.22%
Gap 7.85 12.63% 0.88 7562906 7.15 6.92 8.07 500 7.85 7.86 1700 -0.99% -60.58%
Genesco 17.25 23.57% 3.29 465505 14.19 13.95 17.40 100 17.23 17.29 200 4.65% -70.87%
GNC 0.43 2.51% 0.01 2268458 0.42 0.40 0.44 1100 0.43 0.43 1000 -10.75% -84.53%
GRAHAM HOLDINGS 359.30 -5.04% -19.07 16296 385.00 358.88 385.00 300 362.01 384.04 100 10.90% -40.79%
GREAT CANADIAN GAMIN 25.69 4.22% 1.04 141826 24.65 24.52 25.75 200 25.69 25.73 100 -1.32% -42.73%
Group 1 Automotive 50.23 11.24% 5.08 211472 46.10 45.01 50.48 100 50.17 50.36 200 2.01% -54.85%
Guess ? 8.03 -2.96% -0.24 1855285 8.52 7.61 8.91 200 8.01 8.04 400 22.16% -63.05%
H & R Block 14.59 6.77% 0.93 1432321 13.84 13.70 14.71 200 14.58 14.59 600 -2.98% -41.82%
HERC HOLDINGS INC. D 21.59 0.61% 0.13 172381 22.08 21.26 22.46 200 21.58 21.72 100 4.89% -56.15%
Hillenbrand 18.92 3.05% 0.56 246487 18.74 18.14 19.06 100 18.91 18.93 100 -3.92% -44.88%
Home Depot 196.01 1.93% 3.72 3498984 194.21 191.54 196.77 200 195.98 196.04 100 2.99% -11.95%
Hyatt Hotels Co. 49.96 2.31% 1.13 1355722 49.78 49.02 51.34 200 49.94 49.98 300 1.94% -45.57%
Interpublic Group of 15.91 3.38% 0.52 3208520 15.55 15.37 15.96 300 15.91 15.92 1100 -4.94% -33.38%
Jack in the Box 44.96 12.03% 4.83 822801 41.25 40.26 45.50 600 44.85 44.97 100 14.49% -48.57%
JETBLUE AIRWAYS 9.02 2.97% 0.26 8657051 9.03 8.77 9.15 2700 9.01 9.02 1600 -2.12% -53.21%
Kohl's Corp 17.17 0.94% 0.16 11117373 17.95 17.00 18.50 11800 17.15 17.17 400 16.59% -66.61%
Kroger 31.08 -2.45% -0.78 12510515 31.71 30.72 31.95 400 31.08 31.09 2000 5.78% 9.90%
L Brands 14.82 11.97% 1.58 6043997 13.42 13.35 15.08 400 14.82 14.83 400 14.53% -26.93%
LAMAR ADVERTISING A 47.91 13.21% 5.59 695600 43.54 42.04 50.02 100 47.91 48.22 200 -17.47% -52.59%
Las Vegas Sands Co. 47.12 10.35% 4.42 4727283 43.74 43.18 47.23 100 47.10 47.12 200 0.54% -38.15%
LEON'S FURNITURE 14.46 3.88% 0.54 470 14.65 13.94 14.65 100 13.93 14.47 100 3.19% -16.50%
Liberty Global 18.36 6.37% 1.10 1880684 17.96 17.51 18.45 600 18.34 18.35 200 4.54% -24.10%
Liberty Global 17.31 6.52% 1.06 2787474 16.34 16.34 17.38 100 17.31 17.32 1700 3.44% -25.44%
Live Nation Entertai 37.92 0.18% 0.07 2566149 38.14 36.72 39.45 300 37.89 37.95 200 -16.74% -47.04%
LiveRamp Holdings 32.03 4.50% 1.38 446268 31.07 30.60 32.22 200 32.02 32.07 100 -6.90% -36.24%
Loblaw Companies 74.74 -0.64% -0.48 363034 75.79 73.91 76.00 100 74.73 74.76 400 3.68% 12.27%
Lowes Companies 94.31 3.69% 3.35 2899292 91.45 90.59 94.70 100 94.29 94.34 100 5.71% -24.05%
Macy's Inc 6.07 2.71% 0.16 21243515 6.01 5.92 6.35 3700 6.07 6.09 7300 20.37% -65.24%
MADISON SQU.GARD.(NE 235.81 4.92% 11.05 141544 225.90 224.50 238.00 100 234.69 236.38 100 6.31% -23.60%
Marriott Vacat.World 72.28 9.51% 6.28 636032 67.98 66.35 73.00 200 71.92 72.36 100 18.75% -48.74%
Matthews Internation 22.98 1.43% 0.33 74456 23.14 22.15 23.22 100 22.95 23.00 100 -6.37% -40.66%
McDonald's 176.65 0.60% 1.06 3170235 175.01 174.10 179.42 100 176.63 176.69 100 6.19% -11.14%
McKesson 133.38 0.99% 1.30 974519 131.35 128.81 134.21 300 133.31 133.45 100 -2.35% -4.51%
Meredith Co. 14.73 15.35% 1.96 1093508 13.02 12.82 14.76 200 14.73 14.77 200 4.50% -60.67%
Metro 59.99 -0.68% -0.41 234703 60.99 59.61 61.14 200 59.99 60.01 100 6.13% 12.71%
MGM Resorts Internat 15.06 10.49% 1.43 23318938 14.11 13.87 15.28 700 15.05 15.06 500 15.51% -59.03%
Morningstar 123.56 4.00% 4.75 40545 120.95 118.16 123.56 100 123.34 123.63 100 2.20% -21.48%
Netflix 372.07 -0.06% -0.21 4326427 374.01 369.72 378.39 100 372.01 372.10 100 -0.86% 15.05%
New York Times 'A' 31.84 2.15% 0.67 410944 31.76 31.05 32.04 200 31.84 31.88 200 1.50% -3.11%
News Co. 9.12 1.33% 0.12 319502 9.09 8.85 9.22 300 9.12 9.13 700 0.11% -37.97%
Nielsen Holdings 14.93 11.13% 1.50 4492857 13.56 13.41 15.18 600 14.92 14.93 1300 7.10% -33.84%
Nordstrom 19.10 5.88% 1.06 7221528 18.38 18.25 20.35 100 19.08 19.10 200 17.60% -55.92%
NORTH WEST CO. (VV,+ 23.87 2.98% 0.69 48374 23.29 23.13 23.87 100 23.82 23.87 100 3.39% -15.18%
O'Reilly Auto 347.44 3.32% 11.16 586432 338.55 336.30 353.86 100 347.14 347.75 100 11.70% -23.27%
Office Depot 1.84 5.44% 0.10 3195923 1.78 1.73 1.92 6900 1.84 1.85 15700 6.40% -36.31%
Omnicom Group 54.29 0.06% 0.03 1264702 54.44 52.90 54.85 200 54.26 54.29 200 -1.17% -33.03%
Papa Johns Intl 60.36 7.06% 3.98 600789 57.27 56.42 62.10 300 60.24 60.47 300 5.64% -10.72%
Parkland Fuel 28.14 1.66% 0.46 324913 27.90 26.90 28.20 100 28.12 28.13 400 11.57% -41.98%
Penn National Gaming 12.97 17.59% 1.94 10447152 11.70 11.22 13.50 400 12.97 13.00 200 -12.81% -56.85%
Penney , J.C. 0.33 2.74% 0.01 3051237 0.34 0.32 0.34 500 0.33 0.33 1400 -10.75% -71.31%
Perdoceo Education 11.73 4.64% 0.52 339782 11.41 11.16 11.79 100 11.73 11.74 300 3.89% -39.04%
Pier 1 Imports 0.20 0.50% 0.00 101214 0.21 0.17 0.22 300 3.34 3.78 500 -11.11% -96.88%
Qurate Retail 7.09 14.35% 0.89 3214599 6.32 6.28 7.21 500 7.09 7.10 1100 1.56% -26.45%
Regis Co. (Minn.) 6.51 8.32% 0.50 1086670 6.00 5.98 7.09 300 6.48 6.51 400 1.69% -66.37%
Reitmans (Canada) 0.31 6.90% 0.02 26800 0.30 0.30 0.31 2000 0.32 0.33 1000 -29.27% -75.00%
Rent -A- Center 18.36 16.90% 2.65 780082 15.84 15.84 18.43 200 18.35 18.38 100 11.10% -45.53%
Rite Aid Co. 11.97 0.67% 0.08 4213993 12.04 11.30 12.05 200 11.96 11.97 200 -20.73% -23.14%
Rollins 35.98 0.11% 0.04 433986 36.09 35.28 36.33 400 35.96 35.99 100 -0.55% 8.38%
Ross Stores 89.59 5.64% 4.78 1772506 85.75 84.70 91.86 100 89.59 89.62 100 -2.48% -27.15%
Royal Caribbean Crui 37.12 10.65% 3.57 22664558 34.88 33.65 37.80 200 37.10 37.15 300 4.29% -74.87%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Ryman Hospitality Pr 34.91 4.36% 1.46 829989 34.25 32.76 35.25 100 34.88 34.97 200 -6.69% -61.40%
S&P Global Inc 261.35 2.07% 5.29 713554 259.50 255.22 261.78 100 261.27 261.43 200 4.49% -6.22%
Sally Beauty 8.99 4.05% 0.35 1019799 8.72 8.63 9.05 200 8.99 9.00 300 6.93% -52.66%
Scholastic Co. 28.05 2.67% 0.73 63771 27.69 27.22 28.35 100 27.97 28.10 300 7.18% -28.95%
Scientific Games Co. 9.20 25.68% 1.88 1980646 8.02 7.41 9.21 100 9.18 9.21 100 -24.54% -72.67%
SEARS 0.13 5.10% 0.01 91712 0.12 0.12 0.13 - - - - -9.51% -26.72%
Service Corporation 40.21 5.29% 2.02 648261 38.54 37.50 40.54 200 40.17 40.22 200 -2.35% -17.03%
Shaw Communications 22.86 -0.09% -0.02 649899 23.10 22.68 23.21 900 22.85 22.86 400 0.22% -13.17%
Signet Jewelers 7.54 10.88% 0.74 4939775 7.00 6.81 7.76 400 7.53 7.55 300 5.43% -68.72%
Six Flags Entertainm 14.18 5.74% 0.77 2770769 13.91 13.16 14.56 200 14.18 14.20 100 6.94% -70.27%
Skywest 25.93 5.84% 1.43 341826 25.27 25.00 26.67 300 25.89 25.93 100 -6.45% -62.09%
Southwest Airlines 34.63 5.68% 1.86 6105446 33.56 32.63 34.78 200 34.62 34.63 300 -7.98% -39.29%
Starbucks 70.97 3.29% 2.26 6672742 69.58 68.54 71.66 200 70.94 70.96 300 4.52% -21.85%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% 0.00%
Strategic Strayer Ed 131.26 3.16% 4.03 34921 131.63 128.06 132.90 200 130.08 132.45 100 -8.96% -19.92%
Superior Plus Corp 9.07 6.33% 0.54 359235 8.57 8.52 9.07 1000 9.06 9.08 2100 3.27% -32.09%
Sysco 48.23 4.69% 2.16 3763159 47.28 46.45 50.00 300 48.21 48.25 200 0.96% -46.14%
Tailored Brands 1.75 21.53% 0.31 3672140 1.44 1.35 1.79 1200 1.75 1.76 3700 -17.24% -65.22%
TARGET CORP 104.31 6.16% 6.05 4733451 100.35 100.00 104.55 200 104.31 104.34 100 5.69% -23.36%
Tegna Inc 11.80 7.27% 0.80 1090274 11.20 10.96 11.88 300 11.78 11.80 500 1.29% -34.09%
Thomson Reuters Co. 97.50 2.21% 2.11 342912 96.12 94.30 97.70 200 97.49 97.57 500 -0.51% 2.69%
Tiffany & Co 129.90 1.17% 1.50 1728985 128.90 128.45 130.57 400 129.90 129.93 100 -0.85% -3.93%
TJX COMPANIES 49.51 6.06% 2.83 5797003 47.34 47.04 50.05 400 49.51 49.52 300 -2.36% -23.55%
TORSTAR CORP. CL.B 0.38 1.33% 0.01 15733 0.38 0.38 0.38 500 0.34 0.37 4000 8.57% -11.63%
Tractor Supply 90.13 4.21% 3.64 1428937 87.11 85.22 90.84 200 90.08 90.16 100 2.29% -7.44%
Ulta Beauty 200.07 6.68% 12.52 1070268 189.25 187.49 202.44 200 199.82 200.27 100 6.74% -25.91%
United Airlines Hold 27.26 11.36% 2.78 25692749 25.65 24.51 27.46 500 27.25 27.28 400 -22.41% -72.21%
United Natural Foods 9.88 9.90% 0.89 1412373 9.13 8.80 9.93 500 9.86 9.89 400 -2.07% 2.63%
Urban Outfitters 17.32 3.81% 0.64 1447025 16.89 16.36 17.40 200 17.30 17.33 400 17.13% -39.94%
Vail Resorts 158.34 5.16% 7.76 298606 153.44 151.43 159.97 100 158.00 158.47 100 1.94% -37.21%
VIACOM 'B' 24.22 - - - - - - 1600 24.40 24.69 1000 0.37% 0.00%
ViacomCBS 'B' 15.91 8.30% 1.22 12434874 15.13 14.82 16.16 300 15.90 15.91 1200 4.85% -65.00%
Wal-Mart Stores 121.49 -0.41% -0.50 5826300 123.69 120.59 123.81 100 121.48 121.49 300 7.37% 2.65%
Walgreens Boots Alli 43.21 0.93% 0.40 3451027 43.20 42.13 43.58 100 43.20 43.21 400 -6.43% -27.39%
Walt Disney Company 100.03 -1.20% -1.21 14600588 100.53 98.65 102.35 200 100.02 100.00 200 4.80% -30.00%
Wendys 16.36 9.83% 1.47 4872219 15.25 15.09 16.45 200 16.35 16.37 400 0.13% -32.91%
Weston, George 106.43 0.86% 0.91 108305 106.20 104.82 106.95 400 106.39 106.47 200 4.86% 2.43%
WILEY(JOHN)+SONS A D 40.28 6.39% 2.42 124784 38.24 37.91 40.33 100 40.27 40.36 400 0.99% -21.97%
Williams-Sonoma 48.05 6.47% 2.92 1109647 45.58 45.58 48.30 100 47.96 48.04 100 6.14% -38.55%
WW Intl. 18.60 1.97% 0.36 1626952 18.70 18.33 19.48 100 18.57 18.60 300 7.87% -52.26%
WYNDHAM DESTINATIONS 22.57 7.02% 1.48 1375744 21.57 20.91 22.85 200 22.57 22.61 100 -2.81% -59.20%
Wynn Resorts 68.02 11.78% 7.17 8425751 62.65 61.66 69.06 100 67.95 68.02 100 1.10% -56.18%
Yum! Brands 74.87 4.93% 3.52 2388965 72.22 70.86 75.38 200 74.85 74.92 200 4.11% -29.17%