20.10.2019 00:41:31
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1531.99
USD
-11.0100
-0.71%
18.10.2019 23:51
 
Chart
Kursdaten
Kurs 1531.99 Eröffnung 1541.35
Diff. absolut -11.01 Tages-Hoch 1543.55
Diff. % -0.71 % Tages-Tief 1528.28
Volumen - Umsatz -
Schlusskurs vom 17.10.2019 1543.00 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.10.2019 / 23:51
Währung USD Aktualisierungsstand 20.10.2019 / 00:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.86% 1595.8 1235.1
1 Woche 0.86% 1546.3 1513.2
1 Monat -1.33% 1556.3 1461.4
3 Monate -2.43% 1575.2 1454.9
6 Monate 2.24% 1595.8 1405.3
1 Jahr 10.92% 1595.8 1167.8
3 Jahre 56.75% 1595.8 951.2
19.74
13
1.62
SMI
21.86
18.22
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.74,"chartHeight":22.02191454408,"year":2017,"ID_NOTATION":"13521299"},"2018":{"performance":1.62,"chartHeight":10.031794302898,"year":2018,"ID_NOTATION":"13521299"},"2019":{"performance":21.86,"chartHeight":22.511123135154,"year":2019,"ID_NOTATION":"13521299"}}
{"2017":{"performance":13,"chartHeight":20.018793381167,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.076086209623,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.22,"chartHeight":21.637654867226,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.960214878413,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.509284324011,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.26,"chartHeight":21.903862444332,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.036314642289,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.286826831637,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.76,"chartHeight":20.627700819062,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.552680340415,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.312129548081,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.38,"chartHeight":19.784445171788,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.037202710432,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.613907572781,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.65,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.10.2019 00:41:31
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALASKA AIR GROUP 66.84 -0.21% -0.14 969715 66.61 66.08 67.52 100 57.01 72.00 100 1.15% 9.84%
AMC Networks 47.52 -0.75% -0.36 270401 47.75 47.42 47.97 300 47.50 47.52 400 -1.82% -13.41%
Aarons 72.27 0.67% 0.48 828162 71.67 71.28 72.77 100 71.20 72.93 100 5.06% 71.87%
Abercrombie & Fitch 15.92 -1.30% -0.21 2290443 15.53 15.49 16.02 200 15.77 16.02 300 4.60% -20.60%
Adtalem Global Educa 35.85 -1.21% -0.44 502526 36.17 35.81 36.34 100 34.28 42.00 100 -0.36% -24.24%
Advance Auto Parts 163.50 -0.15% -0.25 642852 163.52 160.72 164.74 100 124.94 182.00 100 3.12% 3.84%
Alimentation Couche- 39.02 -0.38% -0.15 1670038 39.55 38.81 39.55 500 39.00 39.02 100 -0.79% 14.92%
Amazon Com 1757.51 -1.68% -29.97 3366091 1787.80 1749.20 1793.98 100 1758.51 1762.69 100 1.48% 17.01%
Amer. Eagle Outfitte 15.12 -2.26% -0.35 2982076 15.13 15.06 15.43 100 13.77 17.15 100 0.53% -21.78%
AmerisourceBergen Co 89.64 0.16% 0.14 1574584 89.51 88.34 90.00 100 85.00 88.70 200 9.37% 20.48%
Ascena Retail Group 0.48 -0.02% -0.00 1825847 0.48 0.46 0.50 300 0.46 0.50 19700 27.34% -80.72%
Autonation 50.71 -0.33% -0.17 408511 50.67 50.23 50.90 200 43.00 61.58 100 4.54% 42.04%
Autozone 1110.00 0.44% 4.89 158149 1107.50 1102.55 1115.00 100 805.68 1111.39 100 2.21% 32.40%
Avis Budget Group 28.73 -2.61% -0.77 827703 29.36 28.66 29.89 400 27.70 33.00 900 1.59% 27.80%
BIG LOTS 20.51 -3.57% -0.76 1044446 20.99 20.50 21.18 100 20.11 21.41 100 -7.61% -29.08%
Bed Bath & Beyond 12.53 -0.40% -0.05 4355661 12.50 12.27 12.65 8000 12.45 12.61 1000 -3.43% 10.69%
Best Buy 70.52 0.92% 0.64 2305833 69.48 69.24 70.96 400 70.20 70.64 500 1.42% 33.16%
Booking Holdings 2013.53 -0.74% -15.00 352183 2030.86 2006.95 2033.92 100 2011.00 2050.00 100 1.84% 16.90%
Brinker Internationa 40.21 -0.72% -0.29 790489 40.23 39.71 40.67 300 38.00 41.96 100 -0.64% -8.57%
Buckle 21.08 1.35% 0.28 602574 20.46 20.15 21.11 200 19.90 31.21 300 2.78% 9.00%
CBS 'B' 36.75 -2.73% -1.03 5967944 37.52 36.74 37.98 100 36.00 36.95 500 -4.37% -15.94%
CHORUS AVIAT.(VOT.+V 7.66 -0.39% -0.03 244677 7.70 7.66 7.75 9400 7.66 7.71 500 -0.26% 35.82%
CVS Health 66.16 -0.51% -0.34 6250665 66.32 65.73 66.46 300 66.01 66.38 400 5.12% 0.98%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 144.29 0.19% 0.28 140458 144.89 143.75 144.89 100 144.01 144.50 100 -0.05% 1.09%
Cardinal Health 51.54 0.64% 0.33 3665478 51.07 50.74 51.67 100 47.50 51.46 700 9.85% 15.56%
Career Education Co. 14.52 -3.97% -0.60 784551 15.01 14.39 15.12 100 14.10 17.50 400 -4.63% 27.15%
Carmax 94.28 1.67% 1.55 1695717 93.10 92.81 94.70 400 94.01 94.60 400 4.14% 50.29%
Carnival 42.79 0.82% 0.35 5269405 42.35 42.31 42.97 100 42.20 43.30 500 2.98% -13.20%
Caseys General Store 164.42 0.45% 0.74 197673 163.94 163.02 165.53 100 164.36 164.42 1000 1.84% 28.31%
Cato Co. 17.77 -2.58% -0.47 178467 18.00 17.74 18.36 100 11.42 19.00 1500 1.48% 24.53%
Charter Communicatio 440.05 -0.43% -1.88 821667 443.79 439.60 444.41 700 440.05 440.08 200 3.99% 54.42%
Cheesecake Factory 38.55 0.22% 0.09 708889 38.22 38.06 38.68 1400 38.54 38.55 4500 -1.34% -11.41%
Chemed Co. 417.53 -0.08% -0.32 52296 417.85 413.13 418.99 100 399.89 486.87 100 0.10% 47.39%
Chicos Fas 3.38 -2.59% -0.09 2383840 3.39 3.25 3.42 600 3.15 3.63 900 -3.70% -39.86%
Childrens Place 76.60 -3.21% -2.54 511686 78.11 76.60 78.77 200 70.00 89.57 200 0.68% -14.97%
Chipotle Mexican Gri 841.48 1.50% 12.41 822646 828.21 827.08 849.60 100 827.77 842.50 200 1.34% 94.88%
Choice Hotels Intl 86.60 -1.14% -1.00 314071 87.17 86.09 87.30 100 82.78 94.30 300 -2.31% 20.98%
Cinemark 36.57 -0.03% -0.01 978473 36.54 36.10 36.95 5000 1.00 39.20 100 -0.38% 2.15%
Cineplex 23.17 -0.86% -0.20 102873 23.42 23.05 23.48 600 23.12 23.18 500 -1.74% -8.92%
Cogeco Cable 109.62 -0.38% -0.42 49539 110.16 109.49 110.74 100 109.40 109.85 800 1.76% 66.65%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 45.57 -0.78% -0.36 13553877 46.06 45.42 46.10 100 45.58 45.70 500 0.04% 33.83%
Copart 82.32 1.60% 1.30 2244005 81.44 80.99 82.43 100 82.01 83.00 200 1.17% 72.29%
Corus Entertainment 5.24 -10.12% -0.59 2802377 5.50 5.05 5.50 10000 5.20 5.28 9000 -8.23% 10.08%
Costco Wholesale 302.86 0.15% 0.46 1853976 302.00 300.98 304.00 1000 302.86 303.20 100 1.77% 48.67%
Cracker Barrel Old C 158.67 2.47% 3.83 369422 154.48 154.17 159.00 300 158.58 158.66 100 -0.09% -0.74%
Darden Restaurants 110.45 1.20% 1.31 1195652 109.40 109.15 110.72 200 110.25 110.89 400 -2.29% 10.60%
Delta Air Lines 53.83 0.86% 0.46 6966783 53.19 53.18 53.99 100 53.55 54.00 200 1.66% 7.88%
Dicks Sporting Goods 39.80 1.61% 0.63 1891539 38.57 38.57 39.94 400 39.51 39.99 400 0.99% 27.56%
Dillards 65.99 -7.46% -5.32 311829 70.50 65.91 71.50 200 66.15 79.75 500 -8.39% 9.42%
Discovery Comm 'A' 27.71 -0.65% -0.18 3224333 28.13 27.68 28.43 200 27.01 27.89 300 -0.93% 12.00%
Discovery Communicat 25.90 -0.31% -0.08 2387984 25.99 25.87 26.45 200 25.16 26.13 300 -0.75% 12.22%
Dish Network Co. 34.77 -0.32% -0.11 1226964 34.86 34.73 35.19 300 32.00 36.99 1400 2.08% 39.25%
Dolby Laboratories 64.60 0.11% 0.07 272633 64.48 64.16 64.83 100 63.98 72.70 100 2.70% 4.46%
Dollar General 164.41 0.95% 1.54 1760027 163.12 162.34 164.97 100 150.00 164.85 400 1.33% 52.12%
Dollar Tree 116.98 -0.33% -0.39 1348725 117.20 116.86 118.04 100 116.92 117.19 200 1.55% 29.52%
Dollarama 46.33 -0.02% -0.01 733161 46.61 46.19 46.74 500 46.27 46.46 200 -2.01% 42.69%
Domino s Pizza 255.70 -0.29% -0.75 610106 257.45 254.23 258.40 300 255.02 256.69 300 -0.81% 3.11%
Empire Co. 34.84 -0.83% -0.29 459259 35.13 34.68 35.20 100 34.84 34.90 100 -0.83% 20.85%
Expedia 136.03 -1.77% -2.45 1061889 138.22 135.46 138.34 400 135.61 136.40 400 -1.62% 20.75%
Express 3.40 3.34% 0.11 1769680 3.18 3.16 3.42 1000 2.31 3.50 2000 15.25% -33.46%
FactSet Research Sys 249.74 -0.81% -2.03 473752 251.63 249.62 253.81 100 200.00 270.99 200 1.81% 24.79%
Foot Locker 44.40 0.50% 0.22 2533291 43.71 43.12 44.50 300 42.75 44.90 300 3.35% -16.54%
Fox Corp Class A 32.21 0.72% 0.23 8890480 32.04 31.96 32.57 3300 32.21 32.49 300 2.38% -33.06%
GNC 2.01 -1.47% -0.03 640794 2.01 1.95 2.04 500 1.91 2.50 200 -9.46% -15.19%
GRAHAM HOLDINGS 642.50 -0.18% -1.19 19505 642.34 636.01 645.15 100 0.00 199999.99 100 -0.56% 0.30%
GREAT CANADIAN GAMIN 41.22 -1.36% -0.57 145933 41.79 40.89 41.81 2800 41.20 41.35 100 -1.86% -13.89%
Gamestop 'A' 5.94 -1.49% -0.09 3197108 6.03 5.77 6.05 1000 5.10 5.98 1000 10.61% -52.93%
Gap 16.88 -3.93% -0.69 13360288 16.77 16.33 17.12 100 15.95 17.50 2500 -1.57% -34.47%
Genesco 39.77 -1.29% -0.52 200569 39.61 39.56 40.22 100 39.57 42.00 100 3.92% -10.23%
Group 1 Automotive 92.38 0.72% 0.66 118674 91.13 90.43 92.58 100 91.69 92.39 200 3.91% 75.23%
Guess ? 17.02 -4.44% -0.79 957121 17.42 17.01 17.51 100 16.50 17.21 100 -3.35% -18.05%
H & R Block 23.28 -1.85% -0.44 2109046 23.66 23.27 23.75 500 23.00 28.99 100 -1.48% -8.24%
HERC HOLDINGS INC. D 46.71 0.65% 0.30 343544 45.98 45.60 46.99 300 46.33 76.05 100 5.18% 79.72%
Hillenbrand 29.89 -0.30% -0.09 322760 29.76 29.67 30.14 100 29.86 35.00 300 0.23% -21.20%
Home Depot 237.93 0.49% 1.16 3663925 236.99 235.64 238.73 300 237.80 238.38 500 1.39% 38.48%
Hyatt Hotels Co. 70.00 0.10% 0.07 692350 69.61 69.29 70.37 300 69.05 89.61 100 -2.37% 3.55%
International Speedw 44.99 - - - - - - 600 45.00 45.05 1400 -0.34% 2.58%
Interpublic Group of 20.65 -0.58% -0.12 2101986 20.69 20.57 20.73 100 20.65 23.75 100 2.84% 0.10%
JETBLUE AIRWAYS 16.96 -1.34% -0.23 3791798 17.13 16.94 17.22 200 16.95 17.13 300 0.65% 5.60%
Jack in the Box 85.88 -0.53% -0.46 509699 85.94 84.63 86.72 300 85.00 92.21 100 -5.88% 10.63%
Kohl's Corp 50.60 -0.90% -0.46 2658134 49.88 49.80 51.37 500 50.30 50.90 500 -1.67% -23.73%
Kroger 23.94 -2.01% -0.49 7250220 24.40 23.91 24.55 300 23.75 24.55 100 -1.28% -12.95%
L Brands 16.31 -9.89% -1.79 15935265 16.99 16.31 17.40 200 16.08 16.89 1000 -6.80% -36.46%
LAMAR ADVERTISING A 82.76 0.27% 0.22 163605 82.53 82.05 82.91 1700 82.76 82.77 2200 0.98% 19.63%
LEON'S FURNITURE 15.98 1.65% 0.26 5787 15.82 15.82 16.00 300 15.76 16.09 200 3.43% 6.32%
Las Vegas Sands Co. 57.46 0.19% 0.11 2310229 57.16 57.03 57.75 900 57.00 57.69 1000 -0.21% 10.39%
Liberty Global 24.35 0.45% 0.11 4191265 24.33 24.11 24.51 300 24.01 27.00 100 3.66% 17.97%
Liberty Global 25.80 1.26% 0.32 3039542 25.51 25.35 25.88 2500 25.80 29.00 100 5.35% 20.90%
Live Nation Entertai 67.01 -2.18% -1.49 1169587 68.31 65.56 68.31 100 66.64 80.00 100 -1.66% 36.06%
LiveRamp Holdings 37.72 -2.93% -1.14 528589 38.61 37.72 39.15 100 0.00 45.99 100 -6.49% -2.36%
Loblaw Companies 71.22 -0.39% -0.28 284819 71.96 71.13 71.96 200 71.10 71.44 100 -2.45% 16.54%
Lowes Companies 112.84 0.21% 0.24 3713073 112.16 112.05 113.12 500 112.65 113.10 500 1.83% 22.17%
MADISON SQU.GARD.(NE 265.21 -1.11% -2.97 90681 267.67 263.07 267.99 100 264.64 199999.99 100 0.23% -0.93%
MGM Resorts Internat 27.87 0.83% 0.23 5476474 27.60 27.42 28.06 500 27.53 31.45 400 -0.75% 14.88%
Macy's Inc 15.12 -4.18% -0.66 18347201 15.23 14.90 15.48 500 15.01 15.24 500 -3.82% -49.23%
Marriott Vacat.World 108.63 -0.50% -0.55 222413 108.64 107.79 109.38 100 92.80 114.00 200 0.99% 54.06%
Matthews Internation 35.27 -0.93% -0.33 126595 34.94 34.65 35.47 200 35.25 35.26 900 1.97% -13.17%
McDonald's 208.50 0.80% 1.65 3521237 206.80 206.73 209.05 100 208.47 208.65 300 -0.25% 17.42%
McKesson 152.26 1.16% 1.75 3386616 149.64 149.33 152.53 100 112.52 157.00 100 13.00% 37.83%
Meredith Co. 36.75 3.29% 1.17 778608 35.59 35.27 36.80 100 36.46 42.00 100 7.27% -29.25%
Metro 55.95 -0.50% -0.28 633423 56.73 55.79 56.73 100 55.82 56.07 100 -0.82% 18.19%
Morningstar 157.00 0.24% 0.38 59045 156.20 155.03 157.24 200 156.72 157.00 100 3.65% 42.94%
NORTH WEST CO. (VV,+ 27.98 -0.32% -0.09 100863 28.09 27.91 28.21 4000 27.90 28.05 200 -0.60% -10.95%
Netflix 275.30 -6.15% -18.05 23449638 289.36 273.36 290.90 600 274.00 274.20 1000 -2.70% 2.85%
New York Times 'A' 29.72 0.58% 0.17 1813727 29.39 29.11 29.78 100 27.18 30.11 100 3.81% 33.33%
News Co. 13.79 -0.86% -0.12 1054351 13.84 13.71 13.99 200 10.14 14.31 200 0.22% 19.39%
Nielsen Holdings 20.88 1.31% 0.27 2889181 20.50 20.50 20.94 800 20.65 24.46 100 0.92% -10.50%
Nordstrom 34.58 -1.31% -0.46 2669726 34.00 33.87 34.95 100 31.05 34.63 200 -1.14% -25.81%
O'Reilly Auto 403.20 -0.97% -3.97 466973 404.97 401.36 404.97 800 403.20 403.35 400 0.46% 17.10%
Office Depot 1.93 -3.02% -0.06 4895601 1.97 1.91 1.98 8000 1.92 1.96 6400 1.31% -25.19%
Omnicom Group 75.38 -0.85% -0.65 1877826 75.57 74.91 75.78 100 65.28 84.84 100 0.98% 2.92%
Papa Johns Intl 54.53 -1.53% -0.85 831360 55.43 54.47 56.12 100 52.74 56.30 100 2.46% 36.98%
Parkland Fuel 45.93 2.29% 1.03 992468 44.94 44.73 46.24 5700 45.91 45.99 3000 4.32% 29.97%
Penn National Gaming 20.43 -0.66% -0.14 3711355 20.47 20.23 20.78 200 20.35 20.40 100 6.99% 8.52%
Penney , J.C. 1.00 -0.99% -0.01 5179411 1.01 0.98 1.02 100 0.98 1.02 198000 - -3.85%
Pier 1 Imports 8.06 -4.39% -0.37 177553 8.30 8.00 8.43 200 7.98 28.97 100 -9.54% 31.79%
Qurate Retail 9.52 -4.03% -0.40 3139524 9.85 9.31 9.91 500 9.00 13.64 100 -4.70% -51.23%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 20.87 1.07% 0.22 175408 20.56 20.52 20.94 100 20.70 20.97 100 3.78% 23.13%
Reitmans (Canada) 2.30 0.00% 0.00 11100 2.26 2.18 2.30 500 2.21 2.30 4000 2.22% -41.48%
Rent -A- Center 26.37 -1.93% -0.52 516037 26.70 26.20 26.85 100 23.51 28.00 100 -0.57% 62.88%
Rite Aid Co. 8.92 0.56% 0.05 2100633 8.80 8.63 8.99 100 8.40 8.99 900 -2.30% 1159.35%
Rollins 35.96 0.93% 0.33 837438 35.66 35.55 36.25 1300 33.00 38.36 100 2.25% -0.39%
Ross Stores 114.13 0.97% 1.10 1595657 112.81 112.50 114.83 100 113.72 114.50 100 1.48% 37.18%
Royal Caribbean Crui 111.18 1.86% 2.03 1744417 109.49 109.22 111.65 100 100.00 118.12 100 3.36% 13.69%
Ryman Hospitality Pr 82.82 0.74% 0.61 254553 82.00 81.69 82.91 100 68.00 90.00 200 0.47% 24.19%
S&P Global Inc 250.48 -1.00% -2.52 1137321 251.91 249.08 253.04 100 235.00 250.48 100 -0.99% 47.39%
SEARS 0.24 2.17% 0.01 507551 0.24 0.23 0.26 - - - - 10.86% -9.11%
Sally Beauty 15.49 -1.71% -0.27 1294704 15.61 15.37 15.80 100 15.39 19.00 100 -2.52% -9.15%
Scholastic Co. 37.99 0.58% 0.22 132107 37.60 37.25 38.08 300 37.97 37.99 2800 3.94% -5.64%
Scientific Games Co. 22.65 -2.58% -0.60 1013505 23.12 22.12 23.47 1000 21.00 22.86 300 1.36% 26.68%
Service Co. Internat 46.67 0.15% 0.07 631507 46.37 46.05 46.77 100 39.82 49.87 300 0.34% 15.92%
Shaw Communications 26.22 -0.23% -0.06 822459 26.47 26.15 26.47 500 26.17 26.29 300 0.58% 6.11%
Signet Jewelers 15.29 -3.41% -0.54 4038473 15.34 14.24 15.52 2000 14.38 15.40 1000 -10.69% -51.87%
Six Flags Entertainm 51.38 0.69% 0.35 606866 50.87 50.76 51.73 400 49.50 51.92 23500 2.11% -7.64%
Skywest 56.75 0.28% 0.16 172735 56.38 56.02 56.94 100 57.25 60.00 100 1.92% 27.61%
Sothebys 56.99 - - - - - - 500 56.60 57.00 200 0.07% 43.41%
Southwest Airlines 53.48 -0.71% -0.38 7672894 53.87 53.45 54.72 100 52.05 53.70 1000 -0.82% 15.06%
Starbucks 86.03 -0.30% -0.26 4631218 86.35 85.52 86.75 200 86.00 86.18 200 -0.38% 33.59%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 129.84 -1.84% -2.44 133509 131.53 129.40 131.53 100 126.29 129.77 100 -6.70% 14.48%
Superior Plus Corp 12.42 -0.16% -0.02 214777 12.41 12.35 12.44 700 12.40 12.42 700 1.80% 28.31%
Sysco 79.14 -0.09% -0.07 1495057 79.19 78.98 79.60 100 76.00 90.20 100 0.34% 26.30%
TARGET CORP 112.81 -0.37% -0.42 3887830 112.86 112.40 113.74 500 112.60 112.89 200 0.88% 70.69%
TJX COMPANIES 60.36 -0.21% -0.13 6026061 60.41 60.18 60.89 400 60.10 60.69 400 3.06% 34.91%
TORSTAR CORP. CL.B 0.89 0.00% 0.00 2238 0.88 0.86 0.89 2000 0.89 0.90 26000 2.30% 12.66%
Tailored Brands 4.41 -1.12% -0.05 3101529 4.40 4.29 4.52 1700 4.25 4.52 900 8.62% -67.67%
Tegna Inc 15.74 0.96% 0.15 1054571 15.54 15.54 15.88 300 15.53 16.50 100 3.76% 44.80%
Thomson Reuters Co. 87.52 -0.19% -0.17 362035 88.31 87.14 88.31 100 87.36 87.73 200 -0.84% 32.75%
Tiffany & Co 88.49 -3.37% -3.09 1326327 90.29 88.42 90.50 100 87.00 92.44 100 -3.69% 9.91%
Tractor Supply 93.32 0.45% 0.42 2214301 92.40 92.09 93.89 100 91.00 93.89 500 -1.05% 11.84%
Ulta Beauty 239.92 -3.30% -8.18 1326165 246.80 239.80 247.24 300 239.52 240.21 200 -3.44% -2.01%
United Airlines Hold 90.08 0.70% 0.62 2722683 89.43 89.33 90.75 100 89.47 90.20 100 3.37% 7.59%
United Natural Foods 6.56 -4.23% -0.29 1389349 6.86 6.56 6.96 1300 6.56 7.25 200 -7.87% -38.05%
Urban Outfitters 27.68 0.38% 0.10 1933254 27.04 26.97 27.97 1000 26.33 28.20 200 -0.34% -16.61%
VIACOM 'B' 22.05 -2.52% -0.57 9511928 22.62 22.04 22.76 100 22.04 22.05 200 -4.21% -14.20%
Vail Resorts 232.82 -0.49% -1.14 563423 233.08 231.01 234.51 100 229.96 241.86 100 2.94% 10.44%
WESTJET AIRLINES VTG 30.61 0.07% 0.02 179026 30.60 30.57 30.62 4100 30.51 30.62 1400 0.10% 70.06%
WILEY(JOHN)+SONS A D 44.04 -0.41% -0.18 156024 44.13 43.56 44.40 100 44.00 51.43 100 0.02% -6.24%
WW Intl. 35.23 -3.13% -1.14 829398 36.20 35.14 36.43 2000 35.02 37.46 100 -1.30% -8.61%
WYNDHAM DESTINATIONS 46.13 0.20% 0.09 455320 45.85 45.47 46.40 100 44.85 57.77 100 1.88% 28.71%
Wal-Mart Stores 119.14 -0.58% -0.70 5592889 120.45 119.13 120.60 500 119.02 119.23 900 -0.91% 27.90%
Walgreens Boots Alli 55.30 -1.14% -0.64 4682351 56.02 55.27 56.17 500 55.10 55.28 400 2.43% -19.07%
Walt Disney Company 130.89 -1.12% -1.48 8695515 132.37 130.89 133.16 500 130.75 130.99 500 0.67% 19.37%
Wendys 21.60 0.98% 0.21 3650322 21.38 21.30 21.65 400 21.45 21.88 800 3.95% 38.37%
Weston, George 108.84 -0.40% -0.44 72514 110.00 108.76 110.00 100 108.54 108.98 800 -1.27% 20.87%
Williams-Sonoma 69.26 -1.47% -1.03 1396883 69.79 68.56 70.02 100 37.54 72.50 300 0.95% 37.28%
Wynn Resorts 113.52 -0.46% -0.53 1188088 113.81 113.09 115.06 100 113.35 113.97 100 0.66% 14.77%
Yum! Brands 112.30 1.75% 1.93 1952411 109.99 109.58 112.60 200 112.20 112.50 100 -1.88% 22.17%
eBay 38.82 -0.69% -0.27 6274307 39.21 38.74 39.35 300 36.92 39.00 1000 0.70% 38.30%