13.12.2018 14:38:57
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1337.38
USD
11.9000
0.90%
12.12.2018 23:15
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2018 1325.48 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.12.2018 / 23:15
Währung USD Aktualisierungsstand 13.12.2018 / 14:38
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 8.58% 1478.7 1204.1
1 Woche -1.16% 1368.6 1301.5
1 Monat -2.99% 1409.3 1288.5
3 Monate -8.30% 1478.7 1288.5
6 Monate -1.09% 1478.7 1288.5
1 Jahr 10.30% 1478.7 1204.1
3 Jahre 40.06% 1478.7 838.5
Benchmark:
6.14
SMI
19.74
13
8.58
SMI
-5.58
SMI
-5.55
2016
2017
2018
{"2016":{"performance":6.14,"chartHeight":18.03008682824,"year":2016,"ID_NOTATION":"13521299"},"2017":{"performance":19.74,"chartHeight":24.179129540749,"year":2017,"ID_NOTATION":"13521299"},"2018":{"performance":8.58,"chartHeight":19.791935442483,"year":2018,"ID_NOTATION":"13521299"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-5.55,"chartHeight":17.498140999498,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-11.3,"chartHeight":21.241860315339,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-0.78,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-4.51,"chartHeight":16.405567983371,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-15.39,"chartHeight":22.868420202661,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2018 14:38:57
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 % 2018
aufsteigend sortieren
absteigend sortieren
21st Century Fox 'A' 49.13 -0.22% -0.11 13710477 49.59 49.05 49.61 400 49.00 49.55 200 0.02% 42.28%
ALASKA AIR GROUP 62.02 -0.66% -0.41 2916054 63.04 61.65 63.28 200 61.10 70.00 100 -11.44% -15.63%
AMC Networks 58.91 1.29% 0.75 612038 58.94 58.40 59.25 100 43.00 199999.99 100 3.24% 8.93%
Aarons 43.49 -0.37% -0.16 421774 44.11 42.98 44.11 100 41.56 199999.99 100 -1.45% 9.13%
Abercrombie & Fitch 19.22 0.73% 0.14 1751599 18.86 18.41 19.31 300 19.00 19.40 100 1.85% 10.27%
Adtalem Global Educa 53.05 1.96% 1.02 433423 52.70 52.56 53.50 100 0.01 199999.99 100 -2.89% 26.16%
Advance Auto Parts 166.98 0.71% 1.18 1461079 166.95 166.12 168.86 100 0.01 199999.99 100 -6.29% 67.50%
Alimentation Couche- 67.90 -1.11% -0.76 1047974 69.00 67.79 69.43 800 67.50 67.50 800 -1.27% 3.52%
Amazon Com 1663.54 1.24% 20.30 6597968 1669.00 1660.27 1704.99 100 1682.06 1684.70 100 -0.29% 42.25%
Amer. Eagle Outfitte 19.59 2.94% 0.56 15361948 18.15 18.00 19.91 200 19.55 19.78 200 -1.51% 4.20%
AmerisourceBergen Co 83.22 0.90% 0.74 1175770 83.08 83.07 84.98 100 63.22 95.00 300 -5.01% -9.37%
Ascena Retail Group 2.97 1.71% 0.05 4918552 2.98 2.70 3.04 10000 2.75 3.04 1000 0.68% 26.38%
Autonation 34.04 0.59% 0.20 633107 34.20 33.64 34.72 1100 14.00 42.00 5200 -3.76% -33.68%
Autozone 889.34 1.25% 11.00 325777 882.01 877.51 895.88 1100 885.89 898.67 1000 1.05% 25.02%
Avis Budget Group 25.69 -1.42% -0.37 1944207 26.43 25.65 26.68 400 25.43 26.69 400 -7.79% -41.45%
BIG LOTS 29.83 -0.37% -0.11 2212509 30.35 29.79 30.49 300 29.36 31.85 100 -28.82% -46.87%
Bed Bath & Beyond 12.34 0.16% 0.02 3390668 12.47 12.29 12.61 900 12.02 12.49 900 0.49% -43.88%
Belmond 17.97 -0.50% -0.09 974393 18.24 17.93 18.35 500 16.70 19.12 200 -0.22% 46.69%
Best Buy 58.98 1.53% 0.89 4712723 58.74 58.41 59.85 200 58.31 59.97 200 -5.27% -13.86%
Booking Holdings 1856.15 0.21% 3.80 325881 1884.14 1842.00 1894.02 1000 1864.06 1900.00 100 -0.38% 6.81%
Brinker Internationa 48.68 1.02% 0.49 1030678 48.32 48.06 48.98 1000 29.86 199999.99 100 -2.23% 25.33%
Buckle 19.45 3.46% 0.65 449698 18.83 18.60 19.50 100 18.40 20.10 1000 1.04% -18.11%
CBS 'B' 48.66 0.87% 0.42 5318019 48.74 48.54 49.40 200 48.01 51.26 200 -5.24% -17.53%
CHORUS AVIAT.(VOT.+V 5.69 -1.39% -0.08 440522 5.81 5.69 5.85 11200 5.70 5.70 2600 -7.93% -41.04%
CVS Health 74.50 1.48% 1.09 10141988 74.50 74.13 75.67 100 73.83 74.60 100 -5.59% 2.76%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 143.58 1.48% 2.09 299032 142.61 142.21 145.59 200 146.20 146.20 200 -5.03% -12.40%
Cardinal Health 53.73 0.35% 0.19 2230983 53.88 53.70 54.99 200 53.03 57.54 200 -2.43% -12.31%
Career Education Co. 13.27 1.45% 0.19 230091 13.18 12.96 13.53 200 13.21 16.67 100 -1.41% 9.85%
Carmax 63.34 0.24% 0.15 1050161 63.89 63.17 64.29 100 59.01 68.44 100 -1.11% -1.23%
Carnival 56.52 0.80% 0.45 2505906 57.48 56.47 57.52 500 57.08 57.28 200 -3.05% -14.84%
Caseys General Store 135.70 4.82% 6.24 1024569 130.00 129.49 137.08 700 132.10 136.98 200 7.20% 21.23%
Cato Co. 14.31 0.77% 0.11 249523 14.21 13.96 14.46 1000 14.00 14.73 800 -5.11% -10.11%
Charter Communicatio 316.78 1.36% 4.24 958771 317.70 315.83 323.68 100 311.62 321.90 100 -1.57% -5.71%
Cheesecake Factory 45.96 1.21% 0.55 786829 45.88 45.53 46.42 200 45.10 49.10 200 -1.54% -4.61%
Chemed Co. 306.42 1.66% 5.00 77388 304.00 301.34 310.99 100 0.01 341.30 100 1.09% 26.09%
Chicos Fas 5.81 1.22% 0.07 3269819 5.70 5.65 5.88 1700 5.61 5.93 400 0.52% -34.13%
Childrens Place 101.20 1.45% 1.45 519187 100.48 99.82 101.98 100 97.79 103.94 100 -17.82% -30.37%
Chipotle Mexican Gri 471.31 -0.22% -1.04 403239 475.11 464.17 475.67 100 465.00 475.00 100 0.63% 63.07%
Choice Hotels Intl 73.33 1.23% 0.89 266402 73.31 72.85 74.34 100 0.01 199999.99 100 -3.46% -5.50%
Cinemark 40.30 0.47% 0.19 1086850 40.46 40.28 41.18 100 36.00 44.17 100 4.78% 15.74%
Cineplex 24.79 1.18% 0.29 225490 24.60 24.60 25.18 1900 24.50 24.50 1400 -0.72% -33.59%
Cogeco Cable 66.84 -0.07% -0.05 61124 67.23 66.70 67.86 500 66.15 68.00 400 3.34% -22.71%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 36.98 0.38% 0.14 23589078 37.31 36.83 37.49 300 36.69 37.24 300 -1.88% -7.67%
Copart 49.26 1.44% 0.70 1219082 49.20 48.98 50.16 100 42.58 52.25 2000 -0.04% 14.05%
Corus Entertainment 4.94 -4.08% -0.21 451627 5.16 4.91 5.22 11300 4.92 4.92 11800 1.02% -57.78%
Costco Wholesale 227.80 0.57% 1.30 2891394 228.35 227.07 230.45 500 227.50 230.00 1000 0.64% 22.39%
Cracker Barrel Old C 175.15 1.54% 2.65 470768 174.32 171.47 176.12 100 165.00 191.99 100 -1.32% 10.23%
Darden Restaurants 105.31 3.50% 3.56 1993597 104.37 104.13 107.05 100 80.80 108.83 1900 -2.26% 9.68%
Delta Air Lines 56.27 0.68% 0.38 6175872 56.46 56.00 56.97 1000 55.56 55.65 500 -1.18% 0.48%
Dicks Sporting Goods 35.47 -3.67% -1.35 2869503 36.96 35.19 37.17 4000 34.92 36.95 600 -2.39% 23.42%
Dillards 64.57 -1.82% -1.20 509250 66.90 64.45 67.43 300 57.43 90.00 200 -1.39% 7.53%
Discovery Comm 'A' 28.38 1.57% 0.44 4334479 28.42 28.25 28.84 400 27.77 28.99 400 1.43% 26.81%
Discovery Communicat 26.05 0.54% 0.14 2349191 26.31 26.02 26.60 100 25.35 26.77 100 1.09% 23.05%
Dish Network Co. 32.20 1.83% 0.58 2337915 32.12 31.87 32.76 300 30.78 32.99 300 0.85% -32.57%
Dolby Laboratories 68.14 0.38% 0.26 491229 68.56 68.05 68.98 100 25.13 72.28 200 -2.00% 9.90%
Dollar General 105.89 -0.63% -0.67 2699075 107.55 104.93 108.00 100 105.05 107.99 100 1.72% 13.85%
Dollar Tree 84.58 -0.27% -0.23 1690667 85.66 84.34 86.05 100 82.66 85.99 100 -1.94% -21.18%
Dollarama 31.32 1.29% 0.40 1323244 31.08 30.70 31.59 2900 31.42 31.42 3000 -17.12% -40.17%
Domino s Pizza 249.68 -0.92% -2.32 640362 255.59 248.78 255.92 300 244.00 258.00 100 -6.14% 32.13%
Dun & Bradstreet Del 143.74 -0.03% -0.05 422556 143.89 143.60 143.94 200 142.42 143.99 100 0.08% 21.39%
Empire Co. 25.76 2.92% 0.73 719961 25.10 24.74 25.83 1700 25.99 25.99 3300 2.06% 5.19%
Expedia 121.10 2.32% 2.75 1400988 120.00 119.80 122.76 100 119.01 122.99 100 1.95% 1.11%
Express 5.82 2.28% 0.13 1268627 5.70 5.64 5.84 300 5.10 6.12 800 -5.98% -42.66%
FactSet Research Sys 228.02 2.00% 4.46 316080 226.22 225.60 230.53 100 0.01 199999.99 100 0.12% 18.29%
Foot Locker 51.92 -0.50% -0.26 2027785 52.39 51.62 52.95 200 50.01 53.94 200 -5.48% 10.75%
GNC 2.67 0.38% 0.01 1052350 2.69 2.62 2.79 1000 2.51 2.77 700 -3.61% -27.64%
GRAHAM HOLDINGS 662.61 -0.59% -3.95 26422 671.32 662.58 674.82 300 662.61 664.80 500 1.24% 18.67%
GREAT CANADIAN GAMIN 49.20 -1.24% -0.62 267602 50.08 49.10 50.32 400 49.01 50.50 4700 -3.91% 45.61%
Gamestop 'A' 13.23 2.16% 0.28 1817869 13.06 12.98 13.53 100 13.10 13.48 400 -2.00% -26.30%
Gap 27.47 1.18% 0.32 4657250 27.47 26.93 27.70 1000 26.48 28.09 400 2.04% -19.35%
Genesco 44.48 4.05% 1.73 261405 42.93 42.73 44.87 1400 44.46 44.50 100 3.66% 36.86%
Group 1 Automotive 50.54 -0.69% -0.35 299985 51.24 50.23 51.60 100 0.01 59.49 200 -5.25% -28.79%
Guess ? 21.90 1.20% 0.26 653927 21.66 21.45 22.10 100 17.79 26.01 200 -4.62% 29.74%
H & R Block 28.04 1.01% 0.28 4309669 28.15 27.86 28.46 200 24.52 29.00 400 1.89% 6.94%
HERC HOLDINGS INC. D 29.62 2.95% 0.85 338947 29.46 29.30 30.46 1200 29.59 49.00 700 -6.35% -52.69%
Hillenbrand 41.42 0.83% 0.34 187092 41.67 41.39 42.28 100 0.01 199999.99 100 -0.77% -7.34%
Home Depot 174.21 1.16% 2.00 5912831 173.75 172.81 176.87 500 173.50 175.10 500 -0.62% -8.08%
Hyatt Hotels Co. 67.25 -0.25% -0.17 946972 66.87 66.87 68.72 100 50.00 199999.99 100 -4.00% -8.55%
International Speedw 43.19 -0.07% -0.03 151867 43.60 43.07 43.60 100 0.01 45.10 100 1.70% 8.38%
Interpublic Group of 23.92 4.27% 0.98 7111649 23.18 23.17 24.02 200 23.40 24.04 300 3.15% 18.65%
JETBLUE AIRWAYS 17.65 -1.51% -0.27 6607554 18.13 17.64 18.23 300 17.48 18.06 300 -5.82% -20.99%
Jack in the Box 82.29 -1.00% -0.83 531021 83.31 81.91 85.91 200 0.01 89.90 200 -4.82% -16.12%
Kohl's Corp 64.01 1.68% 1.06 2622392 63.98 63.16 64.44 100 64.01 64.89 100 -1.37% 18.03%
Kroger 29.75 1.74% 0.51 8012149 29.57 29.46 30.00 400 29.53 29.94 400 3.88% 8.38%
L Brands 31.47 -0.66% -0.21 4059113 32.10 31.47 32.42 100 30.56 32.14 100 -4.69% -47.74%
LAMAR ADVERTISING A 71.55 -0.97% -0.70 345095 72.75 71.29 73.17 100 65.01 75.55 200 -2.29% -3.62%
LEON'S FURNITURE 15.26 0.07% 0.01 11600 15.25 15.25 15.26 1000 15.25 15.68 1700 -2.80% -17.29%
Las Vegas Sands Co. 55.43 2.19% 1.19 4707081 55.23 54.65 56.31 300 55.50 56.25 300 -0.25% -20.23%
Liberty Global 23.14 0.61% 0.14 4557066 23.44 23.12 23.91 500 22.51 23.79 100 -2.32% -31.62%
Liberty Global 23.81 0.80% 0.19 1661999 24.06 23.73 24.54 500 22.92 24.19 500 -1.85% -33.57%
Live Nation Entertai 54.69 0.98% 0.53 874619 54.99 54.50 55.62 100 54.00 57.87 100 0.59% 28.47%
LiveRamp Holdings 45.09 -2.00% -0.92 5136844 46.49 44.70 46.70 400 44.50 46.00 400 -3.59% 63.61%
Loblaw Companies 61.79 0.11% 0.07 902749 62.03 61.05 62.05 1700 60.44 60.44 1500 -0.45% -9.43%
Lowes Companies 92.11 2.94% 2.63 10837472 89.99 87.67 93.74 100 92.11 93.99 100 1.97% -0.89%
MADISON SQU.GARD.(NE 266.55 -0.91% -2.44 417946 272.12 264.11 272.12 100 0.01 199999.99 100 1.74% 26.42%
MGM Resorts Internat 26.87 4.84% 1.24 9935328 26.10 26.06 27.14 400 26.76 27.15 100 -0.48% -19.53%
Macy's Inc 32.22 1.19% 0.38 5871576 32.27 31.60 32.55 300 31.69 32.18 300 -0.62% 27.91%
Marriott Vacat.World 73.28 2.12% 1.52 439595 72.90 72.73 75.25 400 72.60 78.50 100 -5.86% -45.80%
Matthews Internation 41.84 -0.71% -0.30 116013 42.54 41.42 43.34 100 0.01 199999.99 100 4.60% -20.76%
McDonald's 183.48 -0.06% -0.11 3024671 184.84 182.35 184.84 100 183.15 185.49 100 -0.84% 6.60%
McKesson 123.33 0.97% 1.18 1402535 121.99 121.96 126.12 100 121.38 127.83 100 -1.38% -20.92%
Meredith Co. 55.87 0.13% 0.07 213557 56.78 55.75 56.89 100 0.01 199999.99 100 -2.07% -15.41%
Metro 47.59 1.47% 0.69 852304 47.13 46.75 47.73 900 47.44 47.44 900 3.70% 18.24%
Morningstar 112.58 0.33% 0.37 107880 113.32 112.37 115.00 100 112.58 118.49 100 -3.95% 16.10%
NORTH WEST CO. (VV,+ 30.50 3.53% 1.04 363354 30.33 30.33 31.81 1400 30.60 30.60 1000 4.70% 1.43%
Netflix 274.88 3.60% 9.56 11456716 267.66 266.48 281.77 100 278.26 279.00 100 -0.16% 43.20%
New York Times 'A' 25.24 -1.79% -0.46 1430139 26.06 25.21 26.06 1000 19.90 27.41 100 -4.61% 36.43%
News Co. 12.97 2.45% 0.31 380329 12.84 12.80 13.15 200 11.96 14.51 100 -2.26% -21.87%
Nielsen Holdings 26.07 0.08% 0.02 2435427 26.31 26.03 26.64 400 25.45 29.70 600 -3.73% -28.38%
Nordstrom 50.17 2.30% 1.13 3000972 49.64 49.26 50.66 200 48.91 50.98 200 -1.28% 5.89%
O'Reilly Auto 353.63 3.23% 11.06 718425 346.61 346.49 355.44 300 344.00 361.37 100 2.08% 47.02%
Office Depot 2.94 0.00% 0.00 6020193 2.99 2.91 3.03 1000 2.90 3.25 11000 -6.37% -16.95%
Omnicom Group 77.59 0.83% 0.64 2964068 77.61 77.27 78.05 100 75.03 78.09 100 2.59% 6.54%
Papa Johns Intl 44.86 0.76% 0.34 522437 44.66 43.94 45.54 100 44.01 44.95 100 -2.29% -20.05%
Parkland Fuel 36.79 -0.14% -0.05 496883 37.02 36.42 37.56 2900 36.00 36.00 2000 -1.31% 37.02%
Penn National Gaming 22.98 4.45% 0.98 1341878 22.28 22.19 23.35 100 0.01 23.90 500 3.79% -26.65%
Penney , J.C. 1.38 0.00% 0.00 6307529 1.38 1.37 1.42 9800 1.38 1.40 28300 1.47% -56.33%
Pier 1 Imports 1.25 1.63% 0.02 614438 1.23 1.23 1.33 10000 1.23 1.37 200 -10.07% -69.81%
Qurate Retail 21.16 1.20% 0.25 2283732 21.23 21.03 21.58 100 19.80 28.05 200 -3.95% -13.35%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 16.49 1.98% 0.32 235718 16.35 16.21 16.61 6900 16.48 16.49 1200 -2.89% 7.36%
Reitmans (Canada) 3.45 -1.43% -0.05 42000 3.51 3.40 3.51 1100 3.45 3.51 300 -1.43% -19.01%
Rent -A- Center 14.55 0.00% 0.00 368164 14.58 14.52 14.63 1000 14.00 14.84 900 0.21% 31.08%
Rite Aid Co. 0.98 1.00% 0.01 8375009 0.98 0.97 1.00 43700 0.98 1.00 10100 -5.77% -50.25%
Rollins 38.28 0.13% 0.05 1141073 38.35 38.27 39.04 100 0.01 50.00 1000 -8.14% 23.40%
Ross Stores 80.90 0.43% 0.35 3055735 82.20 80.58 82.59 100 80.51 82.98 100 -1.05% 0.81%
Royal Caribbean Crui 105.60 1.52% 1.58 965546 105.73 104.97 107.28 100 104.01 111.29 100 -3.23% -11.47%
Ryman Hospitality Pr 72.26 0.19% 0.14 295233 72.62 72.24 73.99 100 28.85 74.80 100 -2.11% 4.69%
S&P Global Inc 169.15 1.41% 2.35 2106178 169.00 168.51 171.16 100 168.00 388.88 100 -4.77% -0.15%
SEARS 0.20 -4.61% -0.01 726976 0.20 0.19 0.22 600 0.36 0.37 27200 -21.15% -94.27%
Sally Beauty 19.29 0.31% 0.06 1339859 19.43 19.27 19.77 100 9.00 23.00 100 -4.55% 2.83%
Scholastic Co. 43.27 1.07% 0.46 99128 43.25 42.59 43.86 100 0.01 199999.99 100 -1.26% 7.88%
Scientific Games Co. 17.08 3.64% 0.60 882235 16.62 16.54 18.00 500 16.50 21.00 500 -5.95% -66.71%
Service Co. Internat 44.75 0.56% 0.25 1358034 45.07 44.73 45.39 100 43.42 48.99 100 -1.58% 19.91%
Shaw Communications 25.07 0.16% 0.04 1376325 25.18 25.07 25.48 1200 25.15 25.15 1200 0.16% -12.62%
Shutterfly 44.82 0.29% 0.13 1151766 44.94 44.60 45.84 100 22.00 77.50 100 -5.70% -9.91%
Signet Jewelers 34.46 -0.63% -0.22 2693375 35.00 34.06 35.89 400 34.46 34.99 100 -31.12% -39.06%
Six Flags Entertainm 59.15 1.30% 0.76 544282 59.47 59.13 61.19 300 56.56 62.37 300 2.07% -11.15%
Skywest 49.56 2.14% 1.04 154551 49.36 49.20 50.07 100 49.40 49.80 100 -7.90% -6.67%
Sothebys 37.10 -0.40% -0.15 398162 37.89 37.06 38.08 1600 31.67 46.15 800 -7.16% -28.10%
Southwest Airlines 50.90 -0.35% -0.18 4137859 51.30 50.55 51.50 500 50.52 51.49 300 -3.60% -22.23%
Starbucks 66.13 0.32% 0.21 11116217 66.00 66.00 66.93 500 65.55 66.15 1000 -0.78% 15.15%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 124.38 3.16% 3.81 164449 121.88 121.45 124.69 100 102.25 199999.99 100 -3.30% 38.85%
Superior Plus Corp 9.88 0.00% 0.00 624815 9.95 9.87 10.10 4100 9.89 9.89 1000 -3.80% -16.76%
Sysco 65.55 0.38% 0.25 1809181 66.05 65.30 66.31 100 63.52 66.99 100 -0.88% 7.94%
TARGET CORP 67.79 1.51% 1.01 5451351 67.85 67.25 68.32 100 67.57 68.31 100 -2.19% 3.89%
TJX COMPANIES 46.10 0.81% 0.37 6825622 46.27 45.77 46.56 200 45.83 46.81 200 -2.27% 20.59%
TORSTAR CORP. CL.B 0.73 -5.19% -0.04 95200 0.76 0.72 0.76 15500 0.72 0.75 14000 -16.09% -57.31%
Tailored Brands 20.14 1.51% 0.30 4529220 19.93 19.70 20.68 300 14.84 14.90 1300 -12.51% -7.74%
Tegna Inc 13.08 1.00% 0.13 1847958 13.13 12.93 13.21 100 11.88 14.00 2400 2.11% -7.10%
Thomson Reuters Co. 67.79 0.82% 0.55 988256 67.76 67.76 68.77 200 67.45 67.45 100 -1.12% 23.73%
Tiffany & Co 85.94 2.09% 1.76 2133720 85.40 85.07 87.12 100 84.73 91.49 100 -5.45% -17.33%
Tractor Supply 91.75 1.57% 1.42 977215 91.32 90.50 92.48 1000 92.32 98.00 200 -1.33% 22.74%
UNITED CONTINENTAL 89.63 1.69% 1.49 2868470 88.92 88.35 90.30 400 88.50 89.63 5500 -2.51% 32.98%
Ulta Beauty 255.15 2.94% 7.29 1135098 251.46 248.54 257.49 200 251.52 259.00 200 -12.36% 14.08%
United Natural Foods 12.78 -3.77% -0.50 2932508 13.20 12.75 13.60 500 12.78 13.26 200 -37.11% -74.06%
Urban Outfitters 35.20 0.14% 0.05 2998784 35.37 34.93 35.86 100 34.25 36.15 100 -6.13% 0.40%
VIACOM 'B' 29.52 0.00% 0.00 4454446 29.88 29.45 30.14 400 28.82 30.19 400 -4.40% -4.19%
Vail Resorts 225.04 -5.39% -12.83 765399 239.62 224.19 240.76 100 218.00 238.28 100 -16.53% 5.92%
WESTJET AIRLINES VTG 19.23 4.74% 0.87 443726 18.55 18.25 19.50 7200 19.00 19.00 2800 -6.38% -27.05%
WILEY(JOHN)+SONS A D 52.06 1.86% 0.95 118842 52.00 51.41 52.50 100 0.01 199999.99 100 -3.57% -20.82%
WYNDHAM DESTINATIONS 37.97 0.50% 0.19 927025 38.02 37.97 38.91 1000 34.77 43.75 200 -6.25% -67.23%
Wal-Mart Stores 93.11 -0.79% -0.74 9639226 94.00 93.06 94.30 100 93.17 93.74 100 -2.82% -5.71%
Walgreens Boots Alli 82.44 0.77% 0.63 4844744 82.45 82.11 83.33 100 81.03 82.55 200 -0.46% 13.52%
Walt Disney 112.21 0.21% 0.24 7723872 113.00 112.15 113.98 100 112.27 113.50 100 -0.58% 4.37%
Weight Watchers Intl 48.66 -1.06% -0.52 2827973 49.96 48.41 51.19 200 47.55 50.25 200 -2.17% 9.89%
Wendys 17.03 0.29% 0.05 7009671 17.03 16.84 17.16 5000 16.81 17.29 100 -2.41% 3.71%
Weston, George 92.64 -1.52% -1.43 469321 94.54 91.95 94.72 200 91.36 92.94 200 -3.94% -15.13%
Williams-Sonoma 53.16 1.37% 0.72 1527081 52.70 52.04 53.81 100 50.00 64.77 100 -3.52% 2.82%
Wynn Resorts 109.40 3.66% 3.86 2494307 107.65 107.50 111.15 100 110.00 110.87 500 -0.87% -35.11%
Yum! Brands 90.46 0.72% 0.65 2440995 89.88 89.64 91.30 100 85.01 93.69 100 -0.24% 10.84%
eBay 29.04 -0.03% -0.01 12840545 28.50 28.25 29.49 400 28.86 29.25 200 -0.75% -23.05%