Finanz und Wirtschaft

24.08.2019 18:32:16 Autoupdate

DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX

1477.83

USD

-38.7600

-2.56%

23.08.2019 23:37

Chart

Kursdaten

Kurs	1477.83	Eröffnung	1509.49
Diff. absolut	-38.76	Tages-Hoch	1514.85
Diff. %	-2.56 %	Tages-Tief	1473.00
Volumen	-	Umsatz	-
Schlusskurs vom 22.08.2019	1516.59	Volatilität in %	-
Börse	ausserbörslich USA	Letzter Handel	23.08.2019 / 23:37
Währung	USD	Aktualisierungsstand	24.08.2019 / 18:32

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	17.55%	1595.8	1235.1
1 Woche	-0.48%	1524.1	1473.0
1 Monat	-5.44%	1575.2	1454.9
3 Monate	1.70%	1595.8	1405.3
6 Monate	5.52%	1595.8	1355.9
1 Jahr	4.18%	1595.8	1167.8
3 Jahre	47.05%	1595.8	951.2

19.74 13	1.62 SMI	17.55 15.61
SMI	-10.68	SMI
2017	2018	2019

{"2017":{"performance":19.74,"chartHeight":25.844305652302,"year":2017,"ID_NOTATION":"13521299"},"2018":{"performance":1.62,"chartHeight":11.773034432867,"year":2018,"ID_NOTATION":"13521299"},"2019":{"performance":17.55,"chartHeight":25.182490454335,"year":2019,"ID_NOTATION":"13521299"}}

{"2017":{"performance":13,"chartHeight":23.493498437548,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.38716355312,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.61,"chartHeight":24.523212750526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":19.90403588067,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.069124949092,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":11.09,"chartHeight":22.599176183152,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":27.034777358991,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.11376642119,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.87,"chartHeight":21.94326553537,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":25.293625457909,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.837749594342,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":3.5,"chartHeight":16.108498703271,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":23.515103113718,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.365480032785,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.97,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 24.08.2019 18:32:15

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
ALASKA AIR GROUP	57.93	-3.01%	-1.80	1180849	59.56	57.57	59.90	100	57.01	59.25	500	-4.03%	-4.80%
AMC Networks	49.09	-2.27%	-1.14	497704	49.77	48.90	50.47	500	47.55	58.26	100	-2.13%	-10.55%
Aarons	62.14	-3.70%	-2.39	431891	63.95	61.89	64.73	100	56.00	74.00	100	-3.45%	47.78%
Abercrombie & Fitch	16.43	-3.35%	-0.57	2937527	16.71	16.18	16.93	300	16.00	16.83	100	5.12%	-18.05%
Adtalem Global Educa	44.94	-11.81%	-6.02	1686140	50.15	43.53	51.47	100	34.28	52.50	100	-7.93%	-5.03%
Advance Auto Parts	135.05	-1.78%	-2.45	1087959	136.57	134.45	138.19	100	134.70	156.27	100	-1.13%	-14.23%
Alimentation Couche-	79.24	-1.11%	-0.89	681173	80.30	79.11	81.41	1600	79.10	79.24	100	-4.91%	16.68%
Amazon Com	1749.62	-3.10%	-55.98	5277898	1793.03	1745.23	1804.90	1500	1745.00	1746.50	100	-2.40%	16.49%
Amer. Eagle Outfitte	16.09	-4.74%	-0.80	3696897	16.51	16.03	16.75	400	12.00	18.00	6800	4.48%	-16.76%
AmerisourceBergen Co	83.54	-2.35%	-2.01	1177843	85.46	83.09	86.40	700	10.00	115.00	100	-4.35%	12.28%
Ascena Retail Group	0.26	-9.25%	-0.03	1024963	0.29	0.25	0.29	1000	0.25	0.28	16000	3.15%	-89.84%
Autonation	46.38	-2.44%	-1.16	609345	47.11	46.23	47.50	200	35.30	55.41	100	-2.52%	29.92%
Autozone	1065.28	-1.50%	-16.27	301807	1079.44	1062.19	1088.25	100	1057.51	1099.99	100	-2.42%	27.07%
Avis Budget Group	24.69	-3.02%	-0.77	1425624	25.15	24.60	25.53	400	23.11	24.99	400	-6.72%	9.83%
BIG LOTS	20.64	-3.33%	-0.71	1244582	21.04	20.03	21.10	100	19.41	32.05	100	0.93%	-28.63%
Bed Bath & Beyond	8.35	-4.46%	-0.39	5524781	8.68	8.33	8.77	1100	8.36	8.40	500	11.63%	-26.24%
Best Buy	66.21	-3.76%	-2.59	4727685	68.01	65.24	68.21	300	66.00	66.49	300	1.11%	25.02%
Booking Holdings	1898.67	-2.76%	-53.80	303413	1942.98	1893.08	1951.92	100	1890.01	1899.00	100	-1.22%	10.23%
Brinker Internationa	38.64	-4.21%	-1.70	1347312	39.78	38.55	40.11	1000	19.24	38.64	500	0.47%	-12.14%
Buckle	18.02	-3.12%	-0.58	1721075	19.76	17.50	20.24	100	16.20	20.85	100	1.98%	-6.83%
CBS 'B'	41.41	-4.74%	-2.06	6837782	43.20	41.22	43.37	500	41.32	42.79	100	-5.46%	-5.28%
CHORUS AVIAT.(VOT.+V	7.43	-1.46%	-0.11	220668	7.52	7.43	7.52	1000	7.42	7.45	200	-1.33%	31.74%
CVS Health	60.24	-2.92%	-1.81	9357701	61.36	60.03	62.12	400	60.01	60.29	300	-0.07%	-8.06%
Cablevision Systems	34.87	-	-	-	-	-	-	127400	34.87	34.89	101900	0.29%	-
Canadian Tire	131.55	-1.68%	-2.25	161386	133.56	131.31	133.95	100	131.28	132.10	500	-1.41%	-7.84%
Cardinal Health	42.79	-2.22%	-0.97	2863163	43.54	42.55	44.35	100	41.42	45.40	100	-0.93%	-4.06%
Career Education Co.	21.55	-3.28%	-0.73	307068	22.32	21.50	22.35	5300	21.56	21.57	2300	-2.40%	88.70%
Carmax	80.83	-3.45%	-2.89	1773548	82.48	80.62	82.98	400	80.50	81.20	400	-4.94%	28.85%
Carnival	43.28	-4.01%	-1.81	3779356	45.22	43.19	45.27	100	43.17	43.88	100	-3.67%	-12.21%
Caseys General Store	169.27	-1.54%	-2.64	199687	170.95	168.81	172.35	600	169.26	169.38	200	-0.44%	32.10%
Cato Co.	15.99	-2.26%	-0.37	553728	16.20	15.81	16.47	100	15.50	16.50	100	20.77%	12.05%
Charter Communicatio	385.51	-1.47%	-5.74	1333593	388.84	384.43	395.37	100	272.91	417.12	100	0.26%	35.28%
Cheesecake Factory	37.26	-1.17%	-0.44	939055	37.51	37.13	38.21	600	33.33	37.26	300	2.11%	-14.36%
Chemed Co.	423.96	-2.19%	-9.51	82419	433.01	422.34	435.35	100	421.11	438.40	100	-1.39%	49.66%
Chicos Fas	2.94	-10.37%	-0.34	2183076	3.25	2.91	3.26	10000	2.80	3.34	900	-4.23%	-47.69%
Childrens Place	78.45	-4.29%	-3.52	1263543	80.86	78.07	83.30	100	78.10	78.45	100	-0.82%	-12.92%
Chipotle Mexican Gri	805.44	-1.67%	-13.71	421887	815.12	802.21	824.18	100	803.02	804.20	200	-1.44%	86.54%
Choice Hotels Intl	87.64	-1.48%	-1.32	324641	88.80	87.37	89.34	100	83.00	107.51	100	-0.63%	22.44%
Cinemark	37.00	-2.09%	-0.79	691368	37.69	36.90	38.08	5000	1.00	44.70	100	-2.30%	3.35%
Cineplex	24.29	-2.29%	-0.57	105891	24.86	24.26	24.97	700	24.25	24.44	200	-4.63%	-4.52%
Cogeco Cable	104.56	-1.36%	-1.44	78588	105.36	104.29	106.79	2200	104.22	104.79	100	-0.78%	58.95%
Comcast Co.	58.00	-	-	-	-	-	-	100	57.74	58.00	100	-4.64%	-
Comcast Corp	42.43	-3.06%	-1.34	18196656	43.50	42.27	43.84	200	41.61	42.59	200	-1.74%	24.61%
Copart	73.68	-3.36%	-2.56	1061500	75.98	73.44	76.14	300	70.00	86.00	100	-2.41%	54.21%
Corus Entertainment	4.78	-3.63%	-0.18	402630	4.94	4.76	4.97	900	4.77	4.82	11100	-3.43%	0.42%
Costco Wholesale	274.01	-2.11%	-5.91	1984929	278.21	272.70	280.13	200	273.61	274.05	400	-0.03%	34.51%
Cracker Barrel Old C	161.28	-2.11%	-3.48	341813	164.81	160.87	165.98	100	160.16	166.39	100	-2.22%	0.89%
Darden Restaurants	120.53	-0.31%	-0.37	1038048	120.85	120.05	122.71	500	120.00	120.80	500	2.93%	20.70%
Delta Air Lines	56.20	-3.04%	-1.76	5922900	57.82	55.84	58.06	100	55.00	58.88	400	-3.17%	12.63%
Dicks Sporting Goods	32.37	-5.21%	-1.78	4716734	33.74	32.34	33.89	500	32.11	32.59	1000	0.62%	3.75%
Dillards	55.08	-1.99%	-1.12	514155	56.00	53.49	56.03	500	29.57	66.78	1000	-0.42%	-8.67%
Discovery Comm 'A'	27.01	-3.64%	-1.02	3137488	27.89	26.88	28.08	500	26.83	27.00	400	-3.36%	9.18%
Discovery Communicat	25.33	-3.54%	-0.93	2857992	26.07	25.22	26.32	200	25.27	25.68	100	-2.95%	9.75%
Dish Network Co.	31.04	-2.14%	-0.68	2843094	31.43	30.82	31.68	300	30.46	31.03	300	-2.88%	24.31%
Dolby Laboratories	60.66	-0.93%	-0.57	723123	60.84	60.50	61.44	200	60.57	61.75	500	2.17%	-1.91%
Dollar General	136.99	-1.97%	-2.75	1500439	139.10	136.27	139.64	500	136.70	137.30	700	0.79%	26.75%
Dollar Tree	95.16	-2.11%	-2.05	2533329	96.92	94.83	98.09	500	94.81	95.16	100	1.55%	5.36%
Dollarama	50.49	-1.21%	-0.62	552797	50.76	50.20	51.41	100	50.33	50.55	400	-0.26%	55.50%
Domino s Pizza	226.15	-2.46%	-5.70	745952	231.32	225.51	233.42	300	225.01	226.90	300	-3.75%	-8.81%
Empire Co.	35.93	-0.53%	-0.19	321458	36.24	35.88	36.75	100	35.79	36.03	100	-2.12%	24.63%
Expedia	127.52	-2.49%	-3.25	1363194	129.74	127.00	130.54	500	127.01	127.52	400	-0.84%	13.20%
Express	1.94	-8.06%	-0.17	1136319	2.07	1.90	2.11	100	1.81	2.75	500	-1.52%	-62.04%
FactSet Research Sys	269.61	-2.25%	-6.20	253348	274.83	268.50	277.23	300	250.00	270.92	100	-2.68%	34.72%
Foot Locker	34.00	-18.91%	-7.93	23544858	37.01	33.74	38.15	100	33.75	34.24	100	-12.37%	-36.09%
Fox Corp Class A	31.75	-3.93%	-1.30	3868329	32.93	31.63	33.09	100	31.80	33.05	100	-3.76%	-34.02%
GNC	1.80	-4.26%	-0.08	820815	1.88	1.75	1.90	1000	1.33	1.85	500	5.88%	-24.05%
GRAHAM HOLDINGS	701.41	-2.71%	-19.55	19899	718.55	701.41	726.71	100	0.00	199999.99	100	-1.92%	9.50%
GREAT CANADIAN GAMIN	38.57	-1.58%	-0.62	175319	39.11	38.49	39.17	100	38.53	38.70	100	-6.70%	-19.43%
Gamestop 'A'	3.65	-5.68%	-0.22	8675636	3.84	3.56	3.90	1000	3.50	4.22	300	9.94%	-71.08%
Gap	16.92	-4.68%	-0.83	18919356	16.96	16.61	17.99	200	16.86	17.70	1400	5.95%	-34.32%
Genesco	32.72	-5.46%	-1.89	291853	34.04	32.52	34.29	100	32.54	47.00	300	-2.24%	-26.14%
Group 1 Automotive	72.55	-5.85%	-4.51	281885	75.22	72.29	77.10	100	72.13	88.88	100	-6.88%	37.61%
Guess ?	14.43	-6.24%	-0.96	2247447	15.13	14.38	15.28	300	13.75	14.80	1300	2.05%	-30.52%
H & R Block	26.71	-1.80%	-0.49	2911955	27.13	26.61	27.27	100	22.49	36.22	100	-2.94%	5.28%
HERC HOLDINGS INC. D	38.65	-7.36%	-3.07	280347	41.17	38.48	41.17	100	38.43	49.99	1900	-4.43%	48.71%
Hillenbrand	26.64	-4.58%	-1.28	612222	27.75	26.53	27.94	100	25.35	32.00	100	-3.90%	-29.77%
Home Depot	217.47	-1.61%	-3.55	5770379	219.90	216.01	220.87	200	216.12	217.59	100	6.79%	26.57%
Hyatt Hotels Co.	72.26	-1.82%	-1.34	526445	73.47	72.09	73.88	100	68.00	89.61	200	-3.02%	6.89%
International Speedw	45.01	0.00%	0.00	217522	45.01	44.97	45.08	400	44.86	45.10	500	-0.20%	2.62%
Interpublic Group of	19.86	-2.50%	-0.51	3608811	20.26	19.82	20.42	100	18.00	23.25	100	-1.19%	-3.73%
JETBLUE AIRWAYS	17.22	-4.39%	-0.79	4094724	17.96	17.19	18.14	100	17.03	17.26	300	-6.41%	7.22%
Jack in the Box	86.08	-0.30%	-0.26	384192	86.09	85.51	86.87	200	85.72	88.00	900	-1.68%	10.88%
Kohl's Corp	45.18	-4.54%	-2.15	5550450	46.68	45.01	47.56	300	45.01	45.17	400	-0.73%	-31.90%
Kroger	23.29	-1.61%	-0.38	7348846	23.59	23.22	23.69	300	23.00	23.50	1000	2.78%	-15.31%
L Brands	17.53	-9.31%	-1.80	12609679	18.55	17.50	18.73	100	17.05	18.09	5000	-13.90%	-31.71%
LAMAR ADVERTISING A	74.56	-2.22%	-1.69	404467	75.90	74.38	76.19	100	67.72	77.65	100	-1.19%	7.78%
LEON'S FURNITURE	15.40	1.99%	0.30	133068	15.24	15.15	15.40	600	15.30	15.39	900	1.05%	2.46%
Las Vegas Sands Co.	53.11	-2.39%	-1.30	4611093	53.87	52.51	54.26	500	52.81	53.09	400	1.35%	2.04%
Liberty Global	25.12	-2.14%	-0.55	6172470	25.58	25.04	25.68	400	24.91	25.59	400	-2.10%	21.71%
Liberty Global	25.58	-2.14%	-0.56	2356739	25.91	25.50	26.11	400	25.29	26.38	300	-1.77%	19.87%
Live Nation Entertai	70.72	-1.02%	-0.73	653860	71.10	70.48	72.12	100	64.11	99.00	300	0.53%	43.59%
LiveRamp Holdings	41.36	-4.24%	-1.83	696974	42.89	41.13	42.98	100	33.12	41.52	100	-7.60%	7.07%
Loblaw Companies	71.00	-1.14%	-0.82	365001	71.81	70.86	72.14	100	70.87	71.19	100	-1.36%	16.18%
Lowes Companies	106.39	-1.64%	-1.77	5520765	107.09	105.75	107.84	1000	106.11	106.75	1000	13.28%	15.19%
MADISON SQU.GARD.(NE	254.45	-2.67%	-6.99	538102	260.18	253.00	261.87	100	205.21	255.31	100	-12.71%	-4.95%
MGM Resorts Internat	27.78	-2.56%	-0.73	4913351	28.50	27.62	28.64	100	26.25	32.00	100	-1.87%	14.51%
Macy's Inc	14.94	-3.98%	-0.62	18818789	15.34	14.84	15.53	800	14.80	14.95	200	-6.51%	-49.83%
Marriott Vacat.World	97.36	-1.71%	-1.69	526131	98.28	96.20	98.97	100	92.00	103.25	100	12.42%	38.08%
Matthews Internation	29.83	-1.23%	-0.37	121978	30.12	29.52	30.17	1000	29.83	29.88	1600	-3.90%	-26.56%
McDonald's	214.66	-2.20%	-4.83	3662483	219.17	213.89	219.47	500	214.11	214.99	500	-1.74%	20.89%
McKesson	144.85	-1.97%	-2.91	2157561	146.85	143.97	150.82	100	112.54	189.90	100	-0.30%	31.12%
Meredith Co.	42.46	-2.32%	-1.01	501104	43.50	42.33	44.49	200	42.44	60.04	100	-5.05%	-18.25%
Metro	54.18	-1.06%	-0.58	368885	54.60	54.06	54.87	200	54.05	54.20	1000	-0.22%	14.45%
Morningstar	153.02	-1.63%	-2.54	67768	154.50	152.60	155.49	300	153.01	153.25	400	-1.56%	39.31%
NORTH WEST CO. (VV,+	30.14	-0.76%	-0.23	39319	30.27	30.11	30.55	300	30.12	30.23	400	-1.70%	-4.07%
Netflix	291.44	-1.85%	-5.49	6331189	295.00	290.32	299.01	100	290.75	291.40	300	-3.75%	8.88%
New York Times 'A'	28.58	-1.62%	-0.47	1263686	28.98	28.51	29.39	100	24.99	33.47	100	1.46%	28.22%
News Co.	13.95	-3.59%	-0.52	731708	14.39	13.91	14.45	200	11.21	15.91	600	-1.34%	20.78%
Nielsen Holdings	20.02	-3.19%	-0.66	2695814	20.59	19.96	20.61	100	16.59	23.42	100	-1.62%	-14.19%
Nordstrom	28.57	-7.09%	-2.18	9612713	30.50	28.48	30.90	100	27.00	29.00	100	12.84%	-38.70%
O'Reilly Auto	377.34	-1.27%	-4.84	486319	379.36	375.95	383.21	500	325.00	389.20	500	-1.13%	9.59%
Office Depot	1.33	-8.28%	-0.12	5756729	1.44	1.33	1.46	100	1.33	1.37	4000	-7.64%	-48.45%
Omnicom Group	75.37	-2.57%	-1.99	1382335	77.10	75.09	77.52	400	68.00	86.00	100	-2.24%	2.91%
Papa Johns Intl	43.06	-3.97%	-1.78	974943	44.50	42.82	44.81	100	42.79	44.00	600	0.63%	8.16%
Parkland Fuel	41.11	-3.27%	-1.39	351518	42.32	41.02	42.55	100	41.06	41.63	100	-3.86%	16.33%
Penn National Gaming	18.02	-2.44%	-0.45	1178337	18.37	17.89	18.43	500	16.27	18.00	100	3.15%	-4.30%
Penney , J.C.	0.55	-5.28%	-0.03	12393032	0.59	0.55	0.59	800	0.54	0.56	2400	-8.96%	-47.04%
Pier 1 Imports	3.90	-18.24%	-0.87	148282	4.72	3.86	4.72	200	3.89	4.05	700	12.39%	-36.23%
Qurate Retail	11.32	-4.71%	-0.56	3323019	11.71	11.29	11.83	8200	11.32	11.33	14100	-2.16%	-42.01%
RS Legacy	0.02	-	-	-	-	-	-	9900	0.15	0.18	15700	-68.33%	-
Regis Co. (Minn.)	16.80	-1.75%	-0.30	200369	17.01	16.68	17.25	100	16.71	16.92	100	-5.03%	-0.88%
Reitmans (Canada)	2.65	-3.99%	-0.11	10901	2.70	2.64	2.74	200	2.65	2.73	100	-5.36%	-32.57%
Rent -A- Center	24.69	-3.29%	-0.84	779172	25.37	24.60	25.49	100	24.50	27.55	500	-4.08%	52.50%
Rite Aid Co.	5.31	-6.02%	-0.34	2217766	5.60	5.30	5.65	200	5.21	5.63	3500	-6.35%	649.68%
Rollins	31.97	-3.15%	-1.04	1199530	32.77	31.82	32.88	300	31.50	32.84	1000	-3.27%	-11.44%
Ross Stores	102.95	-4.14%	-4.45	3919595	105.64	102.41	106.37	100	102.41	102.80	600	-0.22%	23.74%
Royal Caribbean Crui	102.53	-4.20%	-4.50	2184090	106.69	102.14	107.04	100	102.20	118.00	100	-2.52%	4.85%
Ryman Hospitality Pr	79.13	-2.94%	-2.40	201655	81.29	78.95	81.82	100	68.00	79.50	100	-2.88%	18.65%
S&P Global Inc	257.04	-2.38%	-6.28	1390936	262.01	255.44	263.19	100	100.12	257.10	100	0.14%	51.25%
SEARS	0.27	-4.56%	-0.01	100681	0.28	0.27	0.29	-	-	-	-	0.74%	0.91%
Sally Beauty	12.55	-3.46%	-0.45	1978780	12.92	12.46	12.96	600	12.39	15.00	100	0.80%	-26.39%
Scholastic Co.	33.40	-2.62%	-0.90	165786	34.21	33.35	34.21	200	33.38	33.40	100	-0.83%	-17.04%
Scientific Games Co.	16.98	-3.52%	-0.62	1052832	17.46	16.84	17.68	500	15.75	20.00	1300	1.62%	-5.03%
Service Co. Internat	46.10	-2.12%	-1.00	632904	47.05	45.93	47.08	100	40.00	46.19	100	-4.02%	14.51%
Shaw Communications	25.04	-1.84%	-0.47	519341	25.46	25.00	25.57	4800	25.00	25.24	300	-2.00%	1.34%
Shutterfly	50.80	-0.02%	-0.01	329507	50.81	50.79	50.82	500	48.98	50.86	100	-0.02%	26.18%
Signet Jewelers	12.49	-9.75%	-1.35	2370364	13.58	12.45	13.80	200	12.16	13.80	200	5.05%	-60.69%
Six Flags Entertainm	57.88	-0.82%	-0.48	947013	58.27	57.68	58.77	100	47.00	63.70	100	3.04%	4.04%
Skywest	54.25	-3.66%	-2.06	172002	56.06	54.04	56.59	3200	54.25	58.88	100	-2.48%	21.99%
Sothebys	58.68	-0.27%	-0.16	589392	58.75	58.60	59.00	1000	57.01	58.86	100	0.82%	47.66%
Southwest Airlines	50.56	-1.23%	-0.63	4692193	50.95	50.23	51.94	400	50.45	51.00	200	1.55%	8.78%
Starbucks	94.70	-1.86%	-1.79	8077465	96.41	94.39	97.10	100	94.61	94.80	400	-1.89%	47.05%
Starwood Hotels & Re	77.05	-	-	-	-	-	-	100	76.56	78.95	400	1.46%	-
Strategic Strayer Ed	167.57	-4.83%	-8.50	126017	175.35	166.76	175.47	100	167.50	167.64	100	-4.34%	47.74%
Superior Plus Corp	11.48	-1.80%	-0.21	526925	11.69	11.41	11.72	400	11.43	11.55	100	-3.77%	18.60%
Sysco	72.80	-0.67%	-0.49	2420966	73.12	72.44	73.79	100	65.00	73.50	200	-0.22%	16.18%
TARGET CORP	103.49	-2.66%	-2.83	8998636	104.77	103.25	105.94	700	103.25	103.70	1000	22.90%	56.59%
TJX COMPANIES	53.09	-3.26%	-1.79	9039346	54.25	52.81	54.45	500	52.80	53.29	500	3.31%	18.66%
TORSTAR CORP. CL.B	0.85	-1.16%	-0.01	4075	0.85	0.85	0.85	91000	0.85	0.88	2500	3.66%	7.59%
Tailored Brands	4.90	0.82%	0.04	2964952	4.79	4.79	5.17	200	3.88	5.06	100	-3.16%	-64.08%
Tegna Inc	14.23	-3.59%	-0.53	1749832	14.60	14.14	14.75	100	14.09	23.57	200	-5.13%	30.91%
Thomson Reuters Co.	87.34	-2.49%	-2.23	613911	89.34	87.13	90.08	100	87.14	87.91	1700	-2.37%	32.47%
Tiffany & Co	81.32	-4.71%	-4.02	3386302	84.64	81.10	85.45	100	73.50	84.00	1000	0.64%	1.01%
Tractor Supply	96.86	-4.19%	-4.24	2027882	100.09	95.93	100.10	100	96.75	111.11	100	-3.67%	16.08%
Ulta Beauty	322.10	-3.81%	-12.77	1100266	330.64	321.24	332.37	100	313.00	322.99	200	0.02%	31.56%
United Airlines Hold	82.53	-3.54%	-3.03	3674673	85.06	82.22	85.65	500	82.01	82.70	400	-0.49%	-1.43%
United Natural Foods	7.75	-5.49%	-0.45	769541	8.12	7.74	8.28	100	4.50	9.78	3700	3.75%	-26.82%
Urban Outfitters	22.68	-5.06%	-1.21	5370834	23.56	22.61	23.71	100	22.54	23.99	400	10.58%	-31.69%
VIACOM 'B'	24.65	-4.72%	-1.22	6981484	25.76	24.55	25.79	200	24.66	25.46	400	-5.25%	-4.07%
Vail Resorts	235.11	-1.22%	-2.91	163007	237.35	234.55	240.30	100	210.00	248.70	100	-0.49%	11.52%
WESTJET AIRLINES VTG	30.86	0.00%	0.00	258790	30.87	30.85	30.88	28000	30.85	30.87	200	0.23%	71.44%
WILEY(JOHN)+SONS A D	43.18	-2.53%	-1.12	172824	43.92	42.97	44.16	100	34.80	43.28	100	2.10%	-8.07%
WYNDHAM DESTINATIONS	42.32	-2.31%	-1.00	658766	43.07	42.26	43.49	500	35.00	51.95	200	6.57%	18.08%
Wal-Mart Stores	110.83	-0.97%	-1.08	6237251	111.62	110.13	111.91	1000	110.56	111.00	500	-1.91%	18.98%
Walgreens Boots Alli	49.32	-3.20%	-1.63	5946099	50.54	49.14	51.02	100	49.22	49.48	100	-2.30%	-27.82%
Walt Disney Company	131.67	-3.24%	-4.41	10197685	135.51	131.02	136.44	200	131.56	131.78	500	-2.61%	20.08%
Weight Watchers Intl	27.70	-5.04%	-1.47	1861470	29.20	27.58	29.24	2000	27.68	27.73	1200	-0.18%	-28.15%
Wendys	21.08	-0.52%	-0.11	3742548	21.19	21.02	21.42	300	21.06	21.83	100	5.66%	35.04%
Weston, George	105.59	-1.44%	-1.54	161892	106.87	105.35	107.38	100	105.36	105.90	100	-1.70%	17.26%
Williams-Sonoma	67.31	-1.48%	-1.01	3042492	67.59	66.84	68.29	100	55.70	82.05	1400	6.33%	33.42%
Wynn Resorts	105.33	-4.36%	-4.80	2702829	108.98	103.70	109.50	600	105.00	105.60	300	-0.21%	6.49%
Yum! Brands	115.31	-1.70%	-2.00	1800448	116.98	114.91	117.37	400	114.51	115.60	400	-0.27%	25.45%
eBay	38.70	-3.25%	-1.30	7527036	39.78	38.55	39.79	300	38.63	38.89	200	-3.30%	37.87%