22.04.2019 20:34:04
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1497.43
USD
-0.9500
-0.06%
22.04.2019 20:19
 
Chart
Kursdaten
Kurs 1497.43 Eröffnung 1493.63
Diff. absolut -0.95 Tages-Hoch 1498.82
Diff. % -0.06 % Tages-Tief 1491.46
Volumen - Umsatz -
Schlusskurs vom 19.04.2019 1498.38 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 22.04.2019 / 20:19
Währung USD Aktualisierungsstand 22.04.2019 / 20:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 19.19% 1502.5 1235.1
1 Woche 1.88% 1502.5 1478.2
1 Monat 6.19% 1502.5 1401.1
3 Monate 10.89% 1502.5 1316.6
6 Monate 8.49% 1502.5 1167.8
1 Jahr 16.29% 1502.5 1167.8
3 Jahre 51.83% 1502.5 919.4
19.74
13
1.62
SMI
19.19
13.55
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.74,"chartHeight":23.137753115166,"year":2017,"ID_NOTATION":"13521299"},"2018":{"performance":1.62,"chartHeight":10.540099927187,"year":2018,"ID_NOTATION":"13521299"},"2019":{"performance":19.19,"chartHeight":22.995373292318,"year":2019,"ID_NOTATION":"13521299"}}
{"2017":{"performance":13,"chartHeight":21.033134879795,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.042661242663,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.55,"chartHeight":21.241920971526,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.819579848581,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.548478735027,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.59,"chartHeight":22.261805176805,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.203552321015,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.112071591486,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.86,"chartHeight":21.355896716987,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.644743066658,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.341334232591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":11.01,"chartHeight":20.195991959552,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.052476999877,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.709072649973,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.75,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 22.04.2019 20:34:04
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
21st Century Fox 'A' 37.92 -1.35% -0.52 5086399 38.36 37.62 38.44 800 37.91 37.93 500 3.64% -20.12%
ALASKA AIR GROUP 60.33 -2.17% -1.34 772876 61.16 60.20 61.20 100 60.34 60.35 100 3.28% 1.35%
AMC Networks 58.45 -3.37% -2.04 182617 60.33 58.45 60.33 300 58.44 58.47 200 1.43% 10.22%
Aarons 52.22 -1.79% -0.95 134028 53.04 52.20 53.60 200 52.21 52.24 200 -0.19% 26.44%
Abercrombie & Fitch 27.66 -1.69% -0.47 1210722 28.13 27.62 28.25 200 27.66 27.67 600 9.96% 40.35%
Adtalem Global Educa 47.53 -0.98% -0.47 102936 47.80 47.05 47.94 300 47.53 47.55 300 -0.68% 1.44%
Advance Auto Parts 170.54 -2.77% -4.86 524684 174.45 170.39 175.39 200 170.47 170.54 100 -3.07% 11.39%
Alimentation Couche- 79.08 -0.01% -0.01 276482 78.94 78.83 79.70 200 79.07 79.09 400 -2.06% 16.46%
Amazon Com 1886.58 1.34% 24.89 2451606 1855.40 1845.64 1888.42 100 1886.32 1886.67 100 0.96% 23.95%
Amer. Eagle Outfitte 22.27 -0.85% -0.19 1585984 22.42 22.14 22.60 200 22.27 22.28 2900 4.03% 16.19%
AmerisourceBergen Co 70.63 -2.51% -1.82 676192 72.43 70.57 72.97 200 70.62 70.64 100 -2.33% -2.62%
Ascena Retail Group 1.03 -9.65% -0.11 2924942 1.14 1.02 1.15 32100 1.03 1.04 28800 -5.79% -54.58%
Autonation 37.34 -1.30% -0.49 276891 37.77 37.22 37.89 200 37.34 37.35 100 3.50% 5.97%
Autozone 1040.79 -0.41% -4.26 130257 1045.00 1035.60 1047.11 100 1040.16 1040.69 100 -2.20% 24.66%
Avis Budget Group 35.61 0.65% 0.23 399992 35.30 35.15 35.88 100 35.61 35.64 200 -0.65% 57.38%
BIG LOTS 37.99 -2.76% -1.08 505924 38.99 37.91 39.07 200 37.99 38.00 700 -0.59% 35.10%
Bed Bath & Beyond 16.58 -4.77% -0.83 3858545 17.49 16.57 17.53 7200 16.57 16.58 2700 -1.69% 53.80%
Belmond 24.99 - - - - - - 300 12.05 25.01 2500 0.24% -0.16%
Best Buy 73.13 -0.69% -0.51 1099419 73.21 72.68 73.63 400 73.12 73.14 400 -0.46% 39.05%
Booking Holdings 1846.24 0.10% 1.93 182771 1833.93 1831.04 1853.20 100 1846.12 1847.14 100 1.41% 7.08%
Brinker Internationa 42.56 -0.44% -0.19 267301 42.57 41.80 42.62 200 42.54 42.56 200 0.26% -2.80%
Buckle 18.05 -5.40% -1.03 357041 19.08 18.04 19.08 400 18.04 18.05 400 5.12% -1.34%
CBS 'B' 51.08 -2.51% -1.31 1110196 52.33 50.98 52.33 100 51.07 51.08 200 1.61% 19.83%
CHORUS AVIAT.(VOT.+V 7.31 -0.27% -0.02 111830 7.32 7.29 7.36 900 7.31 7.32 800 1.66% 29.96%
CVS Health 52.35 0.42% 0.22 6235918 52.43 52.18 52.76 1900 52.35 52.36 800 -0.11% -19.67%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 148.78 -0.51% -0.77 69335 149.18 148.65 150.00 400 148.73 148.87 100 2.57% 4.77%
Cardinal Health 45.33 -1.47% -0.68 1478090 45.93 45.31 46.36 400 45.32 45.33 400 -0.82% 3.14%
Career Education Co. 17.57 -1.07% -0.19 264511 17.77 17.42 17.87 500 17.55 17.57 300 0.06% 55.52%
Carmax 76.11 -1.16% -0.89 579336 76.91 76.09 76.91 200 76.10 76.11 200 4.19% 22.75%
Carnival 53.17 -0.85% -0.46 1105655 53.29 53.09 53.61 500 53.17 53.18 700 2.21% 8.78%
Caseys General Store 132.44 -1.08% -1.45 249531 133.59 131.30 134.78 300 132.36 132.55 100 1.64% 4.49%
Cato Co. 13.63 -4.08% -0.58 118671 14.21 13.60 14.28 400 13.62 13.63 300 6.04% -0.42%
Charter Communicatio 357.16 -0.61% -2.21 264666 358.54 356.46 359.91 100 357.08 357.21 100 1.16% 26.11%
Cheesecake Factory 47.46 0.91% 0.43 328290 46.86 46.86 47.61 200 47.46 47.47 200 -0.40% 8.09%
Chemed Co. 317.50 0.22% 0.70 44497 315.76 315.76 322.33 100 317.26 317.74 100 -2.16% 11.83%
Chicos Fas 3.48 -5.69% -0.21 1654808 3.68 3.48 3.70 5100 3.48 3.49 10400 -4.40% -34.34%
Childrens Place 108.39 -3.11% -3.48 294577 111.46 107.94 111.76 100 108.31 108.46 200 8.11% 24.16%
Chipotle Mexican Gri 701.57 0.23% 1.57 261038 699.00 692.00 702.84 100 701.43 701.73 100 -1.06% 62.12%
Choice Hotels Intl 81.75 -0.52% -0.43 90598 81.89 81.40 82.25 100 81.73 81.77 100 1.88% 14.81%
Cinemark 40.93 -3.12% -1.32 529134 42.04 40.73 42.09 100 40.92 40.94 200 2.87% 18.02%
Cineplex 24.25 -0.41% -0.10 47989 24.36 24.19 24.47 300 24.23 24.26 200 0.91% -4.28%
Cogeco Cable 89.18 -0.88% -0.80 21182 90.01 89.09 90.15 100 89.12 89.16 300 1.80% 37.58%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 41.91 -1.23% -0.52 4877487 42.26 41.85 42.41 900 41.91 41.92 5400 3.39% 24.61%
Copart 65.25 0.29% 0.19 396202 64.84 64.57 65.63 200 65.24 65.26 100 0.26% 36.17%
Corus Entertainment 7.58 -1.56% -0.12 180699 7.70 7.53 7.70 700 7.57 7.58 1200 2.39% 61.76%
Costco Wholesale 243.25 -1.04% -2.56 667570 245.19 243.24 245.77 100 243.25 243.31 200 1.89% 20.67%
Cracker Barrel Old C 156.41 0.82% 1.27 239765 155.05 153.74 157.29 100 156.38 156.45 100 0.63% -2.95%
Darden Restaurants 116.83 -0.03% -0.04 873935 116.37 116.25 117.29 100 116.82 116.83 200 0.45% 17.03%
Delta Air Lines 57.81 -0.62% -0.36 2941441 57.79 57.28 57.97 300 57.80 57.81 300 -0.38% 16.57%
Dicks Sporting Goods 38.07 -2.01% -0.78 1665606 38.75 37.91 39.07 200 38.07 38.08 300 -4.52% 24.52%
Dillards 67.00 -9.32% -6.89 518042 71.29 66.84 71.97 200 66.86 66.98 200 -0.63% 22.52%
Discovery Comm 'A' 28.91 -4.07% -1.23 2389013 30.13 28.90 30.13 1300 28.90 28.91 1500 -0.20% 21.79%
Discovery Communicat 27.01 -3.64% -1.02 929816 27.87 27.00 28.00 400 27.01 27.02 900 0.72% 21.45%
Dish Network Co. 33.74 -3.30% -1.15 1333292 34.74 33.73 34.77 500 33.73 33.74 1200 0.49% 39.73%
Dolby Laboratories 63.57 -1.59% -1.03 108304 64.41 63.44 64.55 100 63.56 63.57 300 -0.60% 4.46%
Dollar General 123.84 0.23% 0.29 518930 123.20 123.02 124.03 100 123.81 123.84 300 0.93% 14.31%
Dollar Tree 108.81 0.13% 0.14 668462 108.70 108.00 109.28 100 108.78 108.82 100 3.84% 20.32%
Dollarama 39.84 -0.80% -0.32 306406 40.14 39.72 40.35 700 39.83 39.85 800 3.48% 23.68%
Domino s Pizza 266.10 -0.56% -1.51 1142948 267.81 265.35 268.67 200 266.03 266.21 200 4.72% 7.91%
Empire Co. 29.71 -0.07% -0.02 61588 29.74 29.64 29.79 1000 29.71 29.72 1100 -1.56% 3.12%
Expedia 124.44 -0.06% -0.07 586746 124.34 123.78 124.76 100 124.40 124.46 100 -0.06% 10.53%
Express 3.65 -7.47% -0.29 1223520 3.93 3.65 3.97 6900 3.65 3.66 3900 0.25% -22.70%
FactSet Research Sys 260.12 -0.76% -2.00 131497 261.74 259.50 262.36 200 260.08 260.17 100 2.28% 30.97%
Foot Locker 59.94 -3.04% -1.88 1238929 61.61 59.88 61.80 200 59.93 59.94 100 1.81% 16.20%
GNC 2.17 -7.66% -0.18 1755234 2.37 2.15 2.38 5800 2.17 2.18 3900 -9.27% -0.84%
GRAHAM HOLDINGS 703.45 -0.59% -4.21 15880 705.86 700.71 710.18 100 702.50 705.42 100 1.48% 10.47%
GREAT CANADIAN GAMIN 52.72 0.78% 0.41 69550 52.16 51.99 53.04 300 52.69 52.73 300 6.36% 9.28%
Gamestop 'A' 8.63 -1.60% -0.14 3936675 8.75 8.53 8.82 1700 8.63 8.64 5900 -10.14% -30.51%
Gap 25.40 -2.19% -0.57 2624802 25.91 25.40 26.00 2000 25.40 25.41 1200 1.96% 0.82%
Genesco 42.75 -3.69% -1.64 99944 44.20 42.70 44.20 200 42.71 42.77 200 1.86% 0.20%
Group 1 Automotive 70.09 -2.87% -2.07 76221 71.99 69.88 72.22 100 70.03 70.17 500 3.87% 36.87%
Guess ? 16.63 -2.63% -0.45 473448 17.06 16.63 17.06 900 16.62 16.64 700 -6.21% -17.77%
H & R Block 26.83 -0.63% -0.17 564640 26.93 26.79 27.02 1300 26.83 26.84 1800 7.02% 6.42%
HERC HOLDINGS INC. D 46.46 0.43% 0.20 136194 45.76 45.52 47.11 100 46.46 46.51 100 11.20% 77.99%
Hillenbrand 42.47 -0.89% -0.38 43766 42.73 42.38 42.94 100 42.44 42.47 200 0.37% 12.97%
Home Depot 205.40 -0.13% -0.26 1498447 204.11 204.00 206.25 100 205.38 205.42 100 2.07% 19.70%
Hyatt Hotels Co. 76.09 0.08% 0.06 107381 75.60 75.60 76.30 200 76.07 76.11 100 -0.14% 12.47%
International Speedw 43.04 -0.28% -0.12 47483 43.29 42.98 43.42 200 43.00 43.08 100 -0.90% -1.60%
Interpublic Group of 22.50 -0.68% -0.15 1097680 22.53 22.40 22.57 1600 22.49 22.50 1800 3.57% 9.79%
JETBLUE AIRWAYS 16.91 -0.27% -0.04 2053826 16.84 16.75 17.03 2100 16.91 16.92 2300 -1.05% 5.60%
Jack in the Box 77.34 -0.85% -0.66 142157 78.14 77.14 78.14 300 77.30 77.38 300 -1.28% 0.48%
Kohl's Corp 67.34 -4.31% -3.03 3254150 69.78 67.31 69.78 200 67.33 67.35 500 0.30% 6.07%
Kroger 25.51 -1.04% -0.27 2747479 25.68 25.21 25.75 2400 25.51 25.52 700 0.16% -6.25%
L Brands 24.91 -2.98% -0.77 2433598 25.77 24.90 25.98 600 24.91 24.92 1100 -3.39% 0.04%
LAMAR ADVERTISING A 78.87 -1.76% -1.41 152897 80.17 78.82 80.77 200 78.86 78.90 100 -0.57% 16.05%
LEON'S FURNITURE 14.39 0.63% 0.09 7471 14.37 14.35 14.55 500 14.43 14.57 1300 -4.03% -4.86%
Las Vegas Sands Co. 67.19 -1.51% -1.03 2453351 67.76 66.52 67.98 600 67.18 67.20 200 3.24% 31.07%
Liberty Global 26.69 0.11% 0.03 634783 26.61 26.53 26.89 2300 26.68 26.69 400 0.83% 29.17%
Liberty Global 27.51 -0.25% -0.07 333965 27.47 27.40 27.76 400 27.51 27.52 1300 1.25% 29.24%
Live Nation Entertai 65.48 0.20% 0.13 438580 64.98 64.73 65.76 200 65.47 65.49 300 2.14% 32.69%
LiveRamp Holdings 56.45 0.93% 0.52 175821 55.60 55.43 56.62 300 56.43 56.48 100 -1.31% 44.78%
Loblaw Companies 66.36 0.00% 0.00 98426 66.28 66.15 66.47 600 66.35 66.37 300 -0.27% 8.59%
Lowes Companies 114.50 0.67% 0.76 2225295 113.52 113.05 115.31 300 114.50 114.51 400 -1.21% 23.15%
MADISON SQU.GARD.(NE 302.35 -1.90% -5.86 77331 307.24 301.23 308.04 100 302.06 302.60 100 1.45% 15.13%
MGM Resorts Internat 27.31 -0.76% -0.21 1565310 27.33 27.11 27.36 1500 27.30 27.31 400 2.15% 13.44%
Macy's Inc 24.38 -2.79% -0.70 5676803 25.08 24.27 25.12 2200 24.37 24.38 600 3.12% -15.78%
Marriott Vacat.World 106.01 1.38% 1.44 95965 104.83 104.74 106.36 100 105.96 106.16 200 2.69% 48.31%
Matthews Internation 38.13 -1.28% -0.50 33213 38.43 37.83 38.48 100 38.11 38.21 100 -0.03% -4.90%
McDonald's 194.36 -0.28% -0.55 910043 194.00 193.38 194.73 200 194.34 194.38 100 3.19% 9.77%
McKesson 112.02 -1.82% -2.08 384620 113.78 111.98 114.86 100 111.99 112.04 400 -0.08% 3.29%
Meredith Co. 58.38 -1.44% -0.85 149836 59.09 58.26 59.23 100 58.35 58.39 100 0.10% 14.04%
Metro 49.24 -0.02% -0.01 178015 49.07 49.05 49.37 300 49.23 49.25 400 -1.97% 4.03%
Morningstar 134.24 -0.42% -0.56 9609 134.41 133.40 134.41 100 134.03 134.25 200 4.40% 22.72%
NORTH WEST CO. (VV,+ 28.75 0.63% 0.18 42159 28.70 28.67 28.85 300 28.75 28.76 200 -0.03% -9.07%
Netflix 374.38 3.89% 14.03 8263200 359.70 359.00 374.97 100 374.37 374.39 100 -1.99% 34.63%
New York Times 'A' 32.90 -2.20% -0.74 669555 33.54 32.90 33.69 1400 32.89 32.90 200 -0.77% 50.92%
News Co. 12.52 -0.87% -0.11 161068 12.60 12.37 12.62 700 12.52 12.53 1600 -0.08% 9.35%
Nielsen Holdings 26.08 -0.57% -0.15 1026582 26.16 26.00 26.29 300 26.07 26.08 200 -2.38% 12.43%
Nordstrom 42.34 -3.47% -1.52 1346707 43.67 42.32 43.75 1100 42.34 42.35 500 - -5.90%
O'Reilly Auto 394.12 -1.34% -5.34 407608 397.43 392.06 398.60 100 394.02 394.21 100 -2.06% 16.01%
Office Depot 2.35 -4.47% -0.11 2557587 2.47 2.35 2.47 59900 2.35 2.36 47600 -6.11% -4.65%
Omnicom Group 81.79 -0.62% -0.51 844124 82.29 81.78 82.47 300 81.79 81.80 600 8.78% 12.37%
Papa Johns Intl 48.83 -0.87% -0.43 265653 49.26 48.76 49.75 100 48.81 48.85 200 -2.86% 23.74%
Parkland Fuel 41.09 3.68% 1.46 603398 39.90 39.78 41.61 100 41.06 41.09 100 0.03% 12.42%
Penn National Gaming 21.30 0.35% 0.07 970789 21.19 21.07 21.42 1400 21.29 21.30 700 0.62% 12.69%
Penney , J.C. 1.29 1.97% 0.03 3782570 1.27 1.26 1.32 28900 1.29 1.30 114400 2.42% 22.12%
Pier 1 Imports 0.48 -0.79% -0.00 2693833 0.48 0.47 0.51 1800 0.48 0.48 100 -28.62% 56.97%
Qurate Retail 16.54 -1.43% -0.24 623247 16.70 16.47 16.77 900 16.54 16.55 1200 -1.58% -14.04%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 19.11 -3.19% -0.63 147748 19.68 19.04 19.70 200 19.10 19.12 200 -2.18% 16.46%
Reitmans (Canada) 3.30 0.61% 0.02 3480 3.37 3.30 3.37 1700 3.26 3.30 1300 -1.20% -16.54%
Rent -A- Center 23.16 8.35% 1.78 2841891 22.46 22.40 23.77 800 23.15 23.16 400 3.59% 32.00%
Rite Aid Co. 9.76 0.41% 0.04 1846281 9.04 8.97 9.85 1400 9.73 9.76 600 -5.43% -31.39%
Rollins 43.40 0.23% 0.10 212133 43.30 43.03 43.46 300 43.40 43.41 100 2.10% 19.94%
Ross Stores 97.93 -2.07% -2.07 698967 99.60 97.84 100.01 100 97.92 97.94 200 2.43% 20.19%
Royal Caribbean Crui 120.10 -0.74% -0.89 648066 120.06 119.75 120.46 200 120.09 120.12 100 1.72% 23.72%
Ryman Hospitality Pr 78.50 -3.47% -2.82 228326 81.11 78.32 81.11 100 78.49 78.51 100 -1.95% 21.94%
S&P Global Inc 217.30 0.05% 0.10 496832 216.42 216.06 217.77 200 217.28 217.31 100 1.91% 27.81%
SEARS 0.73 1.22% 0.01 603814 0.71 0.68 0.76 - - - - -20.86% 167.19%
Sally Beauty 17.85 -4.14% -0.77 880816 18.52 17.74 18.54 200 17.84 17.85 500 0.81% 9.21%
Scholastic Co. 39.92 0.00% 0.00 52243 39.93 39.84 40.18 200 39.90 39.95 100 -0.75% -0.84%
Scientific Games Co. 22.88 0.86% 0.20 499195 22.57 22.25 23.21 200 22.87 22.88 200 9.51% 26.85%
Service Co. Internat 41.50 0.46% 0.19 551073 41.19 41.09 41.52 200 41.49 41.51 400 - 2.61%
Shaw Communications 26.96 -1.21% -0.33 323340 27.28 26.95 27.28 3800 26.96 26.97 1400 -0.26% 10.44%
Shutterfly 38.46 -3.83% -1.53 365717 39.83 38.46 39.96 400 38.45 38.48 200 -1.65% -0.67%
Signet Jewelers 22.22 -2.16% -0.49 931824 22.57 22.19 22.85 400 22.21 22.22 800 -4.78% -28.52%
Six Flags Entertainm 51.57 1.82% 0.92 821242 50.27 50.27 51.90 100 51.56 51.57 300 0.46% -8.95%
Skywest 58.97 -0.48% -0.28 80471 58.85 58.63 59.24 200 58.93 58.99 100 0.83% 33.24%
Sothebys 43.63 -0.80% -0.35 101804 43.87 43.60 44.05 100 43.62 43.64 200 6.90% 10.67%
Southwest Airlines 51.86 -0.61% -0.32 1554537 51.86 51.46 52.06 800 51.86 51.87 500 -1.55% 12.26%
Starbucks 75.60 -0.60% -0.46 2833363 75.71 75.51 76.06 1000 75.59 75.60 700 0.25% 18.11%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 138.64 -0.50% -0.69 53028 139.16 136.86 140.18 100 138.64 138.88 100 0.02% 22.84%
Superior Plus Corp 11.92 1.79% 0.21 232842 11.71 11.70 11.92 500 11.91 11.93 2600 0.26% 20.97%
Sysco 70.53 -0.64% -0.46 694780 70.84 70.50 71.03 500 70.53 70.54 600 4.21% 13.29%
TARGET CORP 82.33 -1.11% -0.93 1744306 83.16 82.07 83.65 200 82.33 82.34 100 3.49% 25.98%
TJX COMPANIES 54.68 -0.80% -0.44 2035392 54.97 54.46 55.17 300 54.67 54.68 900 2.28% 23.20%
TORSTAR CORP. CL.B 0.68 -11.69% -0.09 69500 0.76 0.68 0.78 1500 0.69 0.70 10500 -7.23% -2.53%
Tailored Brands 7.46 -9.37% -0.77 2079406 8.23 7.46 8.27 9000 7.45 7.46 4200 8.43% -39.66%
Tegna Inc 15.80 -2.56% -0.41 846461 16.19 15.79 16.26 3000 15.80 15.81 400 1.12% 49.22%
Thomson Reuters Co. 80.39 0.24% 0.19 255085 80.13 79.85 80.68 500 80.39 80.40 400 1.66% 21.64%
Tiffany & Co 106.20 -0.86% -0.92 347558 106.89 105.83 106.92 100 106.19 106.22 300 1.02% 33.05%
Tractor Supply 101.97 -1.09% -1.12 513737 103.04 101.48 103.20 200 101.95 101.98 300 0.14% 23.55%
UNITED CONTINENTAL 87.83 -0.51% -0.45 931605 87.77 87.15 88.55 200 87.83 87.85 100 2.95% 5.43%
Ulta Beauty 347.50 -0.96% -3.38 323757 350.33 344.26 351.47 300 347.44 347.59 100 0.19% 43.31%
United Natural Foods 12.21 -5.61% -0.73 806309 12.92 12.12 13.00 600 12.20 12.22 200 -4.99% 22.19%
Urban Outfitters 29.18 -5.66% -1.75 2213158 30.77 29.18 30.89 900 29.18 29.19 700 -4.33% -6.84%
VIACOM 'B' 29.04 -3.78% -1.14 2350461 30.02 28.95 30.20 2100 29.03 29.05 700 1.11% 17.43%
Vail Resorts 210.85 0.66% 1.38 158463 208.63 208.16 211.56 100 210.85 211.01 100 -3.73% -0.64%
WESTJET AIRLINES VTG 19.28 -1.48% -0.29 138868 19.50 19.26 19.75 1000 19.28 19.29 400 0.15% 8.72%
WILEY(JOHN)+SONS A D 46.37 -0.20% -0.10 121393 46.36 45.97 46.73 300 46.35 46.38 100 1.13% -1.09%
WYNDHAM DESTINATIONS 43.30 1.31% 0.56 430709 42.56 42.56 43.54 300 43.29 43.31 300 1.18% 19.25%
Wal-Mart Stores 102.54 -0.62% -0.64 2446341 102.78 102.51 103.54 100 102.53 102.54 300 2.36% 10.77%
Walgreens Boots Alli 54.24 -0.70% -0.39 2227236 54.59 54.23 54.92 600 54.24 54.25 300 2.23% -20.05%
Walt Disney Company 131.40 -0.79% -1.05 5281566 131.90 131.03 132.20 200 131.40 131.41 700 13.59% 20.79%
Weight Watchers Intl 18.12 -4.98% -0.95 1572801 19.11 18.05 19.28 1300 18.10 18.11 200 3.19% -50.53%
Wendys 18.69 -1.11% -0.21 1245002 18.90 18.68 18.90 2100 18.68 18.69 1800 2.77% 21.08%
Weston, George 101.47 -0.62% -0.63 41232 101.81 100.94 102.06 200 101.46 101.49 200 0.49% 13.38%
Williams-Sonoma 56.25 -1.85% -1.06 586560 57.00 56.25 57.30 200 56.24 56.27 300 -2.37% 13.60%
Wynn Resorts 140.28 -1.52% -2.16 974055 141.86 138.27 142.04 100 140.27 140.33 300 1.01% 44.01%
Yum! Brands 103.31 -0.01% -0.01 293237 103.00 102.73 103.36 200 103.30 103.33 200 2.53% 12.40%
eBay 36.07 0.25% 0.09 3391025 35.92 35.61 36.10 1800 36.07 36.08 1500 -0.94% 28.18%