01.10.2020 00:55:09
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1859.05
USD
12.0800
0.65%
01.10.2020 00:07
 
Chart
Kursdaten
Kurs 1859.05 Eröffnung 1850.60
Diff. absolut 12.08 Tages-Hoch 1880.22
Diff. % 0.65 % Tages-Tief 1847.80
Volumen - Umsatz -
Schlusskurs vom 30.09.2020 1846.97 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 01.10.2020 / 00:07
Währung USD Aktualisierungsstand 01.10.2020 / 00:55
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 15.75% 1978.2 1117.4
1 Woche 0.21% 1863.5 1772.8
1 Monat -4.34% 1978.2 1764.9
3 Monate 14.57% 1978.2 1608.6
6 Monate 43.95% 1978.2 1224.7
1 Jahr 22.88% 1978.2 1117.4
3 Jahre 64.24% 1978.2 1117.4
1.62
SMI
28.8
26.51
15.75
SMI
-10.68
SMI
-4.05
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":15.75,"chartHeight":19.894755671614,"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":-4.05,"chartHeight":13.706525519846,"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":-14.73,"chartHeight":19.589682089888,"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":-2.65,"chartHeight":11.77387163438,"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":-1.99,"chartHeight":10.468788665335,"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":-3.69,"chartHeight":13.282363085738,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 01.10.2020 00:55:08
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 56.65 -1.10% -0.63 640311 57.58 55.83 59.08 100 53.45 63.00 300 0.78% -0.81%
Abercrombie & Fitch 13.93 -0.21% -0.03 1979645 14.08 13.77 14.48 2100 13.55 14.10 200 -4.46% -19.43%
Adtalem Global Educa 24.54 -1.09% -0.27 353692 24.82 24.32 25.30 400 3.45 24.80 100 1.61% -29.83%
Advance Auto Parts 153.50 1.18% 1.79 546650 151.48 151.44 154.87 100 148.00 165.00 200 1.07% -5.28%
ALASKA AIR GROUP 36.63 -0.11% -0.04 1921689 37.59 36.48 38.27 200 36.70 37.06 300 -0.62% -45.93%
Alimentation Couche- 46.37 -0.69% -0.32 1685218 46.60 46.30 46.68 2000 46.30 46.47 200 -0.88% 12.52%
Amazon Com 3148.73 0.12% 3.85 4887997 3141.14 3133.99 3212.88 300 3152.00 3155.00 100 4.96% 70.40%
AMC Networks A 24.71 0.45% 0.11 801565 24.76 24.60 25.03 100 24.01 25.49 400 3.82% -37.44%
Amer. Eagle Outfitte 14.81 5.86% 0.82 10388199 14.14 14.13 14.87 200 14.48 15.21 400 4.74% 0.75%
AmerisourceBergen Co 96.92 0.79% 0.76 1042729 96.18 95.69 97.85 200 96.00 97.60 400 2.95% 14.00%
Ascena Retail Group 0.31 -1.59% -0.01 217827 0.32 0.27 0.32 10000 0.60 0.61 3000 5.26% -95.96%
Autonation 52.93 1.71% 0.89 739598 52.45 52.02 53.23 400 51.65 54.67 100 -0.19% 8.84%
Autozone 1177.64 1.97% 22.72 254815 1153.64 1153.64 1183.58 100 1100.08 1184.39 100 4.31% -1.15%
Avis Budget Group 26.32 1.94% 0.50 2781167 26.01 25.54 26.81 400 26.27 26.48 200 -10.63% -19.91%
Bed Bath & Beyond 14.98 3.24% 0.47 11809193 14.36 14.31 15.38 500 14.74 14.79 200 12.17% -13.41%
Best Buy 111.29 1.10% 1.21 2187023 109.50 109.50 112.41 400 111.29 112.40 100 4.51% 26.75%
BIG LOTS 44.60 -5.25% -2.47 3151975 47.30 44.26 47.56 1100 44.51 44.68 100 0.72% 55.29%
Booking Holdings 1710.68 2.25% 37.70 326108 1682.64 1678.99 1729.79 100 1673.36 1758.00 100 4.41% -16.70%
Brinker Internationa 42.72 -1.95% -0.85 1952456 43.66 42.37 44.83 200 42.40 42.90 100 -2.13% 1.71%
Buckle 20.39 0.54% 0.11 608660 20.53 20.20 20.99 1600 19.35 22.46 100 1.29% -24.59%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% 0.00%
Canadian Tire 134.12 -0.61% -0.83 318640 135.00 132.50 135.88 100 133.54 134.20 500 0.89% -4.03%
Cardinal Health 46.95 1.18% 0.55 3221953 46.59 46.34 47.41 1000 46.80 47.05 100 3.76% -7.18%
Carmax 91.91 -1.26% -1.17 2717872 93.03 91.14 93.49 100 91.10 92.15 900 -13.24% 4.84%
Carnival 15.18 0.73% 0.11 44239622 15.42 15.11 15.96 500 15.22 15.26 3200 4.58% -70.35%
Caseys General Store 177.65 0.19% 0.34 252667 177.39 176.64 179.57 100 177.62 177.63 500 3.73% 11.74%
Cato Co. 7.82 0.26% 0.02 246968 7.84 7.80 8.08 100 0.75 9.90 100 -2.26% -55.17%
Charter Communicatio 624.34 -0.34% -2.16 1148720 629.81 620.68 632.06 100 611.33 625.04 100 -1.03% 29.15%
Cheesecake Factory 27.74 2.55% 0.69 1623019 27.31 27.31 28.25 200 27.11 28.10 100 -0.61% -28.62%
Chemed Co. 480.35 0.56% 2.68 87616 480.16 474.41 484.33 100 430.00 481.01 100 1.24% 9.35%
Chicos Fas 0.97 -0.77% -0.01 1458107 1.05 0.96 1.05 5800 0.96 1.02 1300 -3.71% -74.48%
Childrens Place 28.35 3.62% 0.99 837598 27.72 27.39 28.83 100 28.25 28.95 700 -5.98% -56.24%
Chipotle Mexican Gri 1243.71 -1.42% -17.90 286988 1261.80 1234.37 1272.00 100 1240.01 1256.99 100 -0.37% 48.57%
Choice Hotels Intern 85.96 -0.60% -0.52 234806 86.94 85.59 88.20 100 79.11 86.35 100 -0.36% -16.89%
CHORUS AVIAT.(VOT.+V 2.21 0.00% 0.00 524049 2.22 2.19 2.25 15800 2.21 2.22 2300 -7.14% -72.68%
Cinemark Holdings 10.00 1.52% 0.15 7969918 10.40 9.86 10.70 200 10.03 10.22 100 -4.76% -70.46%
Cineplex 7.21 -6.36% -0.49 1290209 7.63 7.20 7.69 2100 7.21 7.22 1500 -0.77% -77.25%
Cogeco Cable 109.19 -1.02% -1.12 62797 110.40 108.91 110.40 100 108.82 109.51 100 1.06% -2.55%
Comcast Corp 46.26 0.13% 0.06 27897230 46.54 45.75 46.72 300 46.26 46.65 200 0.02% 2.74%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% 0.00%
Copart 105.16 -0.55% -0.58 1827186 105.86 104.63 107.01 200 102.00 113.73 100 0.65% 16.27%
Corus Entertainment 2.89 -2.69% -0.08 1002960 2.90 2.87 3.02 2600 2.87 2.93 32900 3.58% -45.68%
Costco Wholesale 355.00 0.81% 2.86 2523043 352.56 351.17 357.70 400 355.01 355.49 200 3.01% 20.78%
Cracker Barrel Old C 114.66 0.67% 0.76 436674 114.71 114.01 117.34 100 114.66 129.00 1000 -0.48% -25.42%
CVS Health 58.40 1.49% 0.86 8155613 57.64 57.60 59.09 4900 58.40 58.95 100 1.74% -21.39%
Darden Restaurants 100.74 -0.06% -0.06 2420970 100.18 100.18 103.06 100 100.00 103.93 100 12.02% -7.53%
Delta Air Lines 30.58 -0.10% -0.03 16612935 30.99 30.48 31.85 800 30.68 30.73 200 3.45% -47.71%
Dicks Sporting Goods 57.88 1.31% 0.75 1795962 57.15 57.09 58.57 100 55.31 59.90 100 2.50% 16.95%
Dillard's A 36.52 8.98% 3.01 842579 33.72 33.72 36.94 700 35.25 37.50 100 6.28% -54.40%
Discovery Comm 'A' 21.77 0.09% 0.02 2872662 21.89 21.64 22.30 200 21.59 21.84 100 -2.60% -33.57%
Discovery Communicat 19.60 0.67% 0.13 3112705 19.69 19.48 20.07 1000 19.53 20.25 100 2.51% -35.72%
Dish Network Co. 29.03 -2.09% -0.62 2560876 29.84 28.66 30.09 100 28.50 30.28 200 1.52% -18.16%
Dolby Laboratories 66.28 0.32% 0.21 380292 66.39 65.95 66.88 100 45.56 67.00 600 2.13% -3.66%
Dollar General 209.62 -0.01% -0.02 1707643 210.33 208.35 211.64 100 208.00 219.00 100 2.64% 34.39%
Dollar Tree 91.34 1.64% 1.47 1915652 90.28 90.26 92.32 100 90.14 91.75 100 5.33% -2.88%
Dollarama 51.04 0.18% 0.09 690409 50.99 50.60 51.41 100 50.89 51.14 100 3.40% 14.36%
Domino s Pizza 425.28 0.43% 1.82 464831 425.00 421.77 428.00 200 424.00 428.00 100 2.84% 44.76%
eBay 52.10 -1.04% -0.55 9082341 52.98 51.51 53.62 100 52.13 52.40 100 2.80% 44.28%
Empire Co. 38.65 -0.13% -0.05 485251 38.80 38.23 38.88 6000 38.58 38.70 500 -0.03% 26.89%
Expedia Group 91.69 -0.10% -0.09 2401806 92.30 90.42 93.87 100 91.01 93.02 100 -0.25% -15.21%
Express 0.61 -0.07% -0.00 6967424 0.62 0.60 0.66 300 0.61 0.62 5000 -13.02% -87.47%
FactSet Research Sys 334.88 0.28% 0.92 261911 333.96 331.97 338.70 100 304.38 335.80 100 1.26% 24.82%
Foot Locker 33.03 2.87% 0.92 2582009 32.25 32.25 33.70 300 32.90 33.20 200 -0.24% -15.29%
Fox Corp. A 27.83 0.22% 0.06 4539292 27.99 27.50 28.52 100 25.80 28.32 100 7.41% -24.93%
Gamestop 'A' 10.20 -1.45% -0.15 6077053 10.25 10.06 10.76 900 10.12 10.26 200 1.59% 67.76%
Gap 17.03 1.92% 0.32 9289691 16.89 16.86 17.45 300 16.82 17.14 100 2.90% -3.68%
Genesco 21.54 -0.65% -0.14 315039 21.82 21.52 22.83 100 21.13 25.00 6600 -11.80% -54.76%
GRAHAM HOLDINGS 404.11 1.84% 7.31 40341 396.00 396.00 410.97 100 337.71 461.28 100 1.03% -36.76%
GREAT CANADIAN GAMIN 24.11 1.60% 0.38 172857 23.80 23.80 24.50 200 24.02 24.15 2500 -4.16% -44.87%
Group 1 Automotive 88.39 1.69% 1.47 121003 87.11 87.11 89.07 500 88.17 89.00 300 2.67% -11.61%
Guess? 11.62 2.20% 0.25 1301646 11.41 11.41 12.12 500 11.62 12.20 500 -10.26% -49.20%
H & R Block 16.29 0.56% 0.09 4005407 16.30 16.28 16.60 1000 15.85 16.60 4400 12.50% -30.62%
HERC HOLDINGS INC. D 39.61 1.80% 0.70 169713 39.03 39.03 40.95 100 36.00 47.33 100 11.33% -19.06%
Hillenbrand 28.36 0.57% 0.16 444232 28.17 28.04 28.93 100 25.78 33.98 100 6.54% -14.86%
Home Depot 277.71 2.06% 5.60 4778907 273.48 272.52 279.92 1000 277.76 279.49 100 4.19% 27.17%
Hyatt Hotels Co. 53.37 0.23% 0.12 674846 53.94 53.05 55.00 100 53.00 54.00 400 1.77% -40.51%
Interpublic Group of 16.67 0.30% 0.05 4702702 16.75 16.47 16.99 1000 16.47 17.25 500 2.90% -27.84%
Jack in the Box 79.31 1.03% 0.81 517036 78.88 78.58 80.14 100 77.77 81.50 100 -1.92% 1.64%
JETBLUE AIRWAYS 11.33 -0.79% -0.09 9237807 11.55 11.32 11.87 2900 11.45 11.49 1000 -1.48% -39.48%
Kohl's Corp 18.53 0.65% 0.12 9240965 18.46 18.43 19.03 700 18.53 18.58 1300 -8.04% -63.63%
Kroger 33.91 0.41% 0.14 12817898 33.70 33.45 34.53 500 33.85 33.91 2500 1.89% 16.97%
L Brands 31.81 4.78% 1.45 6068526 31.64 31.30 33.12 100 31.56 31.90 800 5.68% 75.55%
LAMAR ADVERTISING A 66.17 -0.15% -0.10 501397 66.92 65.65 67.52 100 66.12 66.18 2300 2.89% -25.87%
Las Vegas Sands Co. 46.66 -0.13% -0.06 3064014 47.11 46.31 47.67 1000 46.37 46.80 100 1.02% -32.33%
LEON'S FURNITURE 18.46 -0.22% -0.04 11498 18.61 18.11 18.61 200 18.14 18.50 3800 -0.65% 10.74%
Liberty Global 21.01 -1.78% -0.38 1202041 21.53 20.97 21.71 1300 20.90 23.00 200 2.64% -7.61%
Liberty Global 20.54 -1.75% -0.36 2544722 21.01 20.48 21.48 100 19.00 21.58 100 2.22% -5.78%
Live Nation Entertai 53.88 1.11% 0.59 1612067 53.62 53.45 55.50 400 53.50 55.39 100 4.95% -24.61%
LiveRamp Holdings 51.77 0.19% 0.10 339475 51.79 51.39 53.18 100 49.00 60.00 200 0.29% 7.70%
Loblaw Companies 69.73 -0.77% -0.54 533342 70.32 69.58 70.32 800 69.63 70.00 100 -0.07% 4.07%
Lowes Companies 165.86 2.22% 3.60 4194690 162.98 162.48 167.62 300 165.70 166.00 1000 4.57% 38.49%
Macy's Inc 5.70 0.53% 0.03 22213842 5.70 5.69 5.91 9700 5.73 5.74 10100 -9.57% -66.65%
MADISON SQUARE GAR.S 150.48 -1.27% -1.93 225802 151.84 149.86 154.59 100 140.09 300.00 100 4.28% -48.85%
Marriott Vacations W 90.81 -0.15% -0.14 365738 91.68 90.23 94.12 100 82.50 94.45 100 3.25% -29.47%
Matthews Internation 22.36 0.99% 0.22 220710 22.24 22.11 22.62 3400 22.36 22.37 200 3.81% -41.42%
McDonald's 219.49 0.37% 0.81 3033455 218.87 218.41 222.20 100 218.56 219.68 100 2.10% 11.07%
McKesson 148.93 1.62% 2.37 1381791 146.23 146.06 150.49 100 148.93 154.99 100 1.25% 7.67%
Meredith Co. 13.12 5.13% 0.64 581555 12.59 12.59 13.25 400 12.50 14.13 100 -1.27% -61.56%
Metro 63.89 -0.50% -0.32 759186 64.20 63.57 64.29 100 63.61 63.97 100 0.58% 19.22%
MGM Resorts Internat 21.75 0.14% 0.03 10555042 21.90 21.58 22.55 200 21.77 21.91 1000 1.73% -34.63%
Morningstar 160.61 0.82% 1.31 102045 159.83 158.47 161.51 100 160.52 160.77 700 4.58% 6.15%
Netflix 500.03 1.33% 6.55 4631950 492.57 489.27 504.63 100 500.00 501.75 100 6.25% 54.54%
New York Times 'A' 42.79 1.93% 0.81 2516695 42.09 41.86 43.03 100 41.30 43.30 100 2.96% 33.01%
News B 13.98 1.53% 0.21 680557 13.85 13.69 14.08 100 0.01 15.70 600 -6.13% -5.10%
Nielsen Holdings 14.18 1.21% 0.17 3362412 14.15 14.08 14.57 100 13.17 15.00 100 4.65% -30.15%
Nordstrom 11.92 1.10% 0.13 11060237 11.98 11.88 12.32 500 12.00 12.02 800 -2.53% -70.88%
NORTH WEST CO. (VV,+ 36.40 -0.74% -0.27 162039 36.50 36.12 36.72 100 36.35 36.57 100 0.19% 33.19%
O'Reilly Auto 461.08 1.71% 7.76 515821 455.68 453.58 464.61 100 417.09 464.82 100 2.78% 5.21%
Omnicom Group 49.50 1.33% 0.65 1842475 49.18 48.92 49.98 100 48.40 53.66 100 1.41% -38.90%
Papa Johns Intl 82.28 -4.07% -3.49 923513 86.28 81.65 86.30 200 82.00 83.00 100 -4.12% 30.29%
Parkland 35.21 -3.43% -1.25 302047 36.56 35.14 36.72 100 35.11 35.47 7000 0.16% -23.58%
Penn National Gaming 72.70 4.74% 3.29 13888152 71.03 70.89 75.24 300 72.85 73.00 1100 -6.66% 171.56%
Penney , J.C. 0.24 -14.46% -0.04 14185294 0.31 0.22 0.31 100 0.10 0.19 300 3.56% -75.05%
Perdoceo Education 12.24 -0.16% -0.02 351510 12.30 12.19 12.47 400 11.50 14.50 500 1.83% -33.44%
Pier 1 Imports 0.21 -12.50% -0.03 17325 0.15 0.15 0.24 300 3.34 3.78 500 -4.00% -96.25%
Qurate Retail A 7.18 -0.55% -0.04 7128479 7.27 7.08 7.40 5000 7.00 7.30 200 -1.24% -14.83%
Regis Co. (Minn.) 6.14 2.33% 0.14 567436 6.05 6.00 6.34 700 6.00 6.21 200 0.33% -66.42%
Reitmans (Canada) 0.11 -8.33% -0.01 37508 0.12 0.12 0.12 4000 0.10 0.12 22000 0.00% -89.66%
Rent -A- Center 29.89 -1.19% -0.36 506757 30.37 29.88 30.72 200 29.29 33.15 100 -1.77% 3.64%
Rite Aid 9.49 -1.45% -0.14 5464802 9.70 9.49 9.89 1000 9.53 9.55 500 -28.91% -38.66%
Rollins 54.19 -0.57% -0.31 1384136 54.75 53.87 54.89 100 54.25 60.39 100 3.61% 63.42%
Ross Stores 93.32 2.52% 2.29 2045684 91.55 91.12 94.63 200 92.26 94.34 100 6.36% -19.84%
Royal Caribbean Crui 64.73 0.51% 0.33 7987425 66.47 64.18 68.21 200 64.75 64.90 400 5.70% -51.52%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Ryman Hospitality Pr 36.80 1.18% 0.43 582014 36.52 36.07 38.17 200 34.00 38.26 200 3.20% -57.54%
S&P Global Inc 360.60 1.01% 3.62 1011977 357.00 355.62 363.71 100 343.11 388.86 100 5.11% 32.06%
Sally Beauty 8.69 -1.25% -0.11 1914416 8.88 8.60 8.95 900 9.30 9.39 500 -9.57% -52.38%
Scholastic Co. 20.99 1.01% 0.21 298107 20.78 20.71 21.19 100 19.06 21.61 400 4.27% -45.41%
Scientific Games 34.91 -0.14% -0.05 4747665 35.08 34.50 36.00 200 34.29 36.00 400 14.65% 30.36%
SEARS 0.20 0.22% 0.00 71353 0.20 0.19 0.20 - - - - -12.56% 12.07%
Service Corporation 42.18 0.48% 0.20 1219238 42.15 41.88 42.48 100 40.00 42.18 100 2.80% -8.36%
Shaw Communications 24.30 -1.02% -0.25 1770373 24.53 24.19 24.63 400 24.22 24.35 2900 1.97% -7.78%
Signet Jewelers 18.70 4.18% 0.75 1292996 18.13 18.06 19.04 100 18.10 18.85 100 6.80% -13.98%
Six Flags Entertainm 20.30 -1.02% -0.21 1473146 20.65 20.15 21.39 100 20.30 20.75 300 -5.05% -55.00%
Skywest 29.86 0.13% 0.04 581276 30.26 29.75 31.54 500 29.86 31.40 100 1.29% -53.80%
Southwest Airlines 37.50 -0.29% -0.11 10114858 38.33 37.40 39.08 800 37.53 37.65 8200 -0.13% -30.53%
Starbucks 85.92 1.32% 1.12 10130566 86.63 85.47 87.16 1000 85.93 86.14 900 1.01% -3.55%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% 0.00%
Strategic Strayer Ed 91.47 -2.84% -2.67 177186 94.56 90.70 95.20 100 88.00 92.48 300 -3.11% -42.44%
Superior Plus Corp 11.76 -1.18% -0.14 352000 11.87 11.75 11.91 400 11.74 11.78 200 -1.49% -5.25%
Sysco 62.22 1.72% 1.05 2257143 61.55 61.55 63.08 100 60.81 62.79 100 2.81% -27.26%
Tailored Brands 0.10 -3.90% -0.00 333573 0.11 0.10 0.11 300 0.30 0.35 500 -9.40% -97.46%
TARGET CORP 157.42 0.31% 0.48 2806050 157.45 156.50 159.15 400 157.42 158.17 100 4.24% 22.78%
Tegna Inc 11.75 -0.25% -0.03 1660470 11.84 11.64 12.01 1000 10.93 12.05 200 1.91% -29.60%
The ODP Corp 19.45 6.28% 1.15 614266 18.37 18.37 19.49 200 19.23 20.33 100 -11.76% -33.21%
Thomson Reuters 106.26 -0.73% -0.78 392575 107.08 105.86 107.48 100 105.92 106.41 100 2.93% 15.23%
Tiffany & Co 115.85 -0.51% -0.59 1187176 116.34 115.75 116.65 100 115.00 115.85 100 -0.49% -13.32%
TJX COMPANIES 55.65 2.75% 1.49 6344730 54.62 54.58 56.58 300 55.65 55.97 100 5.26% -8.86%
Tractor Supply 143.34 1.67% 2.36 1551648 141.63 141.08 144.83 100 142.65 144.60 100 2.44% 53.40%
Ulta Beauty 223.98 0.49% 1.10 751241 223.43 222.16 229.13 100 222.00 228.99 100 3.20% -11.52%
United Airlines Hold 34.75 0.70% 0.24 29389854 34.95 34.54 36.22 500 34.91 34.97 1000 5.05% -60.55%
United Natural Foods 14.87 -9.66% -1.59 5662430 16.51 14.80 16.69 1200 15.00 15.08 100 -14.44% 69.75%
Urban Outfitters 20.81 -0.38% -0.08 1884644 21.05 20.59 21.62 100 20.40 21.80 100 1.27% -25.06%
Vail Resorts 213.97 -0.06% -0.12 466140 213.83 212.51 217.32 100 210.00 218.95 100 -6.41% -10.78%
VIACOM 'B' 24.22 - - - - - - 1600 24.40 24.69 1000 0.37% 0.00%
ViacomCBS 'B' 28.01 -3.28% -0.95 9355912 29.15 27.88 29.51 100 27.99 28.15 100 -2.81% -33.26%
Wal-Mart Stores 139.91 2.02% 2.77 11605975 137.39 137.20 141.74 100 139.57 140.26 100 2.88% 17.73%
Walgreens Boots Alli 35.92 1.53% 0.54 6678273 35.55 35.55 36.30 1000 35.76 35.92 100 -0.95% -39.99%
Walt Disney Company 124.08 -1.05% -1.32 13638757 123.24 123.24 125.55 200 123.93 124.19 100 0.65% -14.21%
Wendys 22.30 -0.25% -0.06 2459769 22.40 22.23 22.58 300 21.80 22.50 100 6.12% 0.38%
Weston, George 97.91 -0.74% -0.73 119924 98.68 97.88 98.85 500 97.78 98.10 300 -0.79% -4.96%
WILEY(JOHN)+SONS A D 31.71 1.21% 0.38 340648 31.43 31.10 31.85 100 31.38 34.83 200 0.06% -34.65%
Williams-Sonoma 90.44 1.33% 1.19 1458877 89.76 89.25 91.40 100 89.25 93.13 400 1.56% 21.53%
WW International 18.87 2.95% 0.54 1416800 18.43 18.26 18.89 200 18.33 18.99 300 1.02% -50.62%
WYNDHAM DESTINATIONS 30.76 -0.07% -0.02 1486747 31.28 30.61 31.99 100 30.40 31.75 1000 1.55% -40.49%
Wynn Resorts 71.81 1.17% 0.83 4447072 71.94 71.18 73.94 100 72.00 72.15 100 -3.32% -48.89%
Yum! Brands 91.30 0.65% 0.59 1735212 91.12 90.76 92.53 100 89.12 94.09 100 0.13% -9.95%