13.12.2019 06:41:52
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1561.99
USD
12.5200
0.81%
12.12.2019 23:29
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 1549.47 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.12.2019 / 23:29
Währung USD Aktualisierungsstand 13.12.2019 / 06:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.25% 1595.8 1235.1
1 Woche 1.09% 1566.0 1542.8
1 Monat 1.14% 1582.5 1535.8
3 Monate -0.09% 1582.5 1461.4
6 Monate 4.72% 1595.8 1454.9
1 Jahr 16.79% 1595.8 1167.8
3 Jahre 50.21% 1595.8 1020.7
19.74
13
1.62
SMI
24.25
23.99
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.74,"chartHeight":20.92363386438,"year":2017,"ID_NOTATION":"13521299"},"2018":{"performance":1.62,"chartHeight":9.5314869457174,"year":2018,"ID_NOTATION":"13521299"},"2019":{"performance":24.25,"chartHeight":21.861213955612,"year":2019,"ID_NOTATION":"13521299"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2019 06:41:52
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
Aarons 58.00 0.17% 0.10 959981 57.95 57.68 58.90 200 52.26 62.30 100 -0.03% 37.93%
Abercrombie & Fitch 17.34 4.14% 0.69 3652806 16.68 16.54 17.60 400 15.00 18.74 100 3.96% -13.52%
Adtalem Global Educa 34.98 3.43% 1.16 386445 33.83 33.74 35.05 200 30.00 42.00 100 6.71% -26.08%
Advance Auto Parts 156.12 0.14% 0.22 710320 155.59 155.45 157.84 500 156.12 182.00 100 2.51% -0.85%
ALASKA AIR GROUP 67.69 1.42% 0.95 1553837 67.42 67.17 68.47 100 62.65 68.50 1600 0.59% 11.24%
Alimentation Couche- 43.12 -0.60% -0.26 1321794 43.40 42.95 43.56 200 43.10 43.18 100 0.44% 26.99%
Amazon Com 1760.33 0.66% 11.61 3103949 1750.00 1745.44 1764.00 100 1764.02 1765.00 100 1.14% 17.20%
AMC Networks 37.46 1.63% 0.60 821380 37.02 36.88 37.88 400 35.91 39.85 600 -1.08% -31.74%
Amer. Eagle Outfitte 14.84 5.02% 0.71 10295108 14.00 13.91 14.96 200 14.84 15.20 100 -1.66% -23.23%
AmerisourceBergen Co 86.79 0.15% 0.13 507467 87.10 86.12 87.81 700 10.00 87.80 100 -1.17% 16.65%
Ascena Retail Group 0.47 7.52% 0.03 3216093 0.41 0.40 0.48 2300 0.44 0.46 500 19.23% -81.33%
Autonation 52.33 0.63% 0.33 897802 51.67 51.28 52.47 500 49.76 61.00 100 3.40% 46.58%
Autozone 1230.92 -1.12% -13.91 301276 1239.17 1227.69 1253.56 100 1230.95 1265.00 100 5.87% 46.83%
Avis Budget Group 31.10 -4.37% -1.42 2909002 32.54 30.69 33.33 300 31.15 31.30 100 4.40% 38.35%
Bed Bath & Beyond 15.82 2.89% 0.45 4789137 15.39 15.26 15.92 700 15.82 15.90 300 9.59% 39.80%
Best Buy 85.35 1.81% 1.52 2905907 83.91 83.50 85.55 200 85.57 85.94 500 6.26% 61.16%
BIG LOTS 28.21 3.90% 1.06 2284501 27.16 26.55 28.37 1500 26.25 28.77 600 47.23% -2.46%
Booking Holdings 1948.48 1.17% 22.60 302445 1930.85 1924.45 1959.04 100 1948.49 1966.00 100 2.32% 13.12%
Brinker Internationa 42.40 3.24% 1.33 759211 41.46 41.26 43.06 200 42.20 70.00 100 -0.63% -3.59%
Buckle 26.52 0.45% 0.12 616525 26.32 26.24 27.05 200 24.76 31.21 300 -2.75% 37.13%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% 0.00%
Canadian Tire 144.37 1.19% 1.70 262855 142.31 142.29 144.96 200 143.95 144.65 2100 -1.74% 1.14%
Cardinal Health 54.66 0.70% 0.38 1533202 54.38 54.11 55.02 100 49.50 55.25 100 0.76% 22.56%
Career Education Co. 17.50 1.95% 0.34 432845 17.22 17.10 17.55 100 17.01 17.75 100 5.65% 53.20%
Carmax 99.05 0.02% 0.02 840141 98.70 98.06 99.75 500 99.05 102.00 100 3.09% 57.90%
Carnival 46.90 2.42% 1.11 5272863 45.88 45.76 46.95 200 46.57 48.14 100 6.11% -4.87%
Caseys General Store 154.02 -1.82% -2.85 376094 157.50 153.78 157.50 200 153.01 155.02 100 -11.31% 20.20%
Cato Co. 18.53 -0.11% -0.02 190838 18.46 18.11 18.65 1000 18.00 19.97 200 0.38% 29.85%
Charter Communicatio 469.60 0.80% 3.73 1013613 466.70 464.88 472.93 100 451.15 490.00 100 0.50% 64.79%
Cheesecake Factory 40.19 -1.35% -0.55 831864 40.69 40.10 41.07 100 40.11 40.32 100 -5.55% -7.63%
Chemed Co. 436.37 0.20% 0.87 48646 436.57 433.95 438.49 100 423.49 437.54 100 0.85% 54.04%
Chicos Fas 4.10 3.80% 0.15 3179785 3.95 3.89 4.15 100 3.25 4.27 100 -0.97% -27.05%
Childrens Place 58.83 8.32% 4.52 5377142 54.03 53.62 58.97 100 58.84 58.97 300 -14.53% -34.70%
Chipotle Mexican Gri 811.20 -1.40% -11.54 375384 824.87 809.00 825.95 100 812.00 825.00 100 -1.04% 87.87%
Choice Hotels Intl 101.25 1.17% 1.17 929882 99.96 99.37 101.87 100 0.00 101.52 100 4.52% 41.45%
CHORUS AVIAT.(VOT.+V 7.93 -0.38% -0.03 191476 7.96 7.93 8.02 1000 7.92 7.97 2300 -1.00% 40.60%
Cinemark 34.71 1.73% 0.59 942366 34.13 34.09 34.85 5000 1.00 36.00 200 1.52% -3.04%
Cineplex 24.01 0.38% 0.09 150070 23.97 23.85 24.20 100 24.00 24.11 2500 -4.30% -5.62%
Cogeco Cable 115.68 -0.98% -1.14 119641 116.68 115.11 117.49 100 115.27 116.10 100 -0.10% 75.86%
Comcast Corp 43.01 2.23% 0.94 35992801 42.19 42.17 43.20 1000 43.04 43.25 200 -2.34% 26.31%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% 0.00%
Copart 88.48 0.22% 0.19 1761342 88.26 87.87 89.29 200 88.48 90.55 100 0.27% 85.18%
Corus Entertainment 5.52 0.73% 0.04 828303 5.49 5.48 5.58 10500 5.51 5.57 1700 0.73% 15.97%
Costco Wholesale 297.34 0.69% 2.04 2754453 295.27 294.12 297.76 100 294.90 295.00 600 1.45% 45.96%
Cracker Barrel Old C 152.92 -0.45% -0.69 314522 153.37 152.60 154.79 100 153.00 155.00 100 0.22% -4.34%
CVS Health 74.26 1.24% 0.91 4775759 73.63 73.38 74.53 400 74.26 74.86 1000 -0.30% 13.34%
Darden Restaurants 116.27 -1.00% -1.17 1054710 116.26 115.85 117.22 400 116.27 118.50 100 -1.87% 16.43%
Delta Air Lines 56.69 2.92% 1.61 8871627 55.91 55.61 57.49 300 56.79 56.99 900 1.45% 13.61%
Dicks Sporting Goods 48.49 1.24% 0.60 1325695 47.78 47.50 48.65 300 48.51 49.00 200 5.62% 55.42%
Dillards 70.83 4.44% 3.01 254000 67.84 67.32 71.22 500 29.42 89.99 100 3.16% 17.44%
Discovery Comm 'A' 32.36 0.84% 0.27 2068136 32.09 31.98 32.50 1000 32.11 32.50 100 0.87% 30.80%
Discovery Communicat 30.10 0.60% 0.18 4965983 29.92 29.83 30.18 100 29.03 30.99 100 0.77% 30.42%
Dish Network Co. 34.23 1.00% 0.34 2545767 33.92 33.85 34.47 200 34.02 34.40 2500 1.88% 37.08%
Dolby Laboratories 68.13 1.05% 0.71 245658 67.70 67.44 68.36 100 49.86 75.00 100 1.85% 10.17%
Dollar General 155.58 0.69% 1.07 1895302 154.16 154.13 156.29 100 153.00 165.00 200 0.31% 43.95%
Dollar Tree 92.55 1.15% 1.05 2865654 91.46 91.25 93.00 2000 92.50 93.20 200 1.93% 2.47%
Dollarama 44.69 2.66% 1.16 995268 43.53 43.52 45.02 20100 44.58 44.87 200 -1.08% 37.63%
Domino s Pizza 296.65 1.26% 3.68 571114 292.95 292.61 297.33 400 296.66 302.00 200 3.41% 19.62%
eBay 35.31 1.12% 0.39 5800325 34.86 34.86 35.46 200 35.41 35.50 100 1.49% 25.79%
Empire Co. 31.60 -9.33% -3.25 1396948 35.06 31.40 35.13 100 31.59 31.87 4500 -10.76% 9.61%
Expedia 113.50 1.38% 1.54 2347045 112.44 112.40 113.96 100 113.60 114.00 1700 7.40% 0.75%
Express 5.64 1.62% 0.09 1504532 5.61 5.51 5.74 400 4.72 5.95 800 12.80% 10.37%
FactSet Research Sys 270.04 -0.57% -1.56 618697 270.21 268.28 271.57 100 269.14 271.31 200 2.37% 34.93%
Foot Locker 38.70 1.42% 0.54 3542147 38.24 37.87 38.75 500 38.00 38.99 300 -2.86% -27.26%
Fox Corp Class A 36.85 1.91% 0.69 5796430 36.32 36.11 36.94 1500 35.20 37.00 100 3.80% -23.42%
Gamestop 'A' 5.58 0.90% 0.05 6387374 5.46 5.41 5.71 1000 5.35 5.74 300 -12.81% -55.78%
Gap 17.02 5.26% 0.85 8637417 16.24 16.16 17.12 100 16.18 17.45 100 4.42% -33.93%
Genesco 48.63 -0.14% -0.07 401556 49.12 48.46 49.72 100 46.27 51.50 100 31.75% 9.77%
GNC 2.85 1.42% 0.04 837534 2.83 2.81 2.93 200 2.85 3.35 600 1.06% 20.25%
GRAHAM HOLDINGS 650.84 1.67% 10.70 25601 640.20 640.20 652.44 100 0.00 199999.99 100 3.52% 1.60%
GREAT CANADIAN GAMIN 42.46 -0.21% -0.09 184033 42.51 42.46 43.01 100 42.36 42.62 100 -2.68% -11.30%
Group 1 Automotive 109.25 2.34% 2.50 178706 106.47 106.29 110.11 200 90.71 109.73 100 9.41% 107.23%
Guess ? 20.33 3.62% 0.71 1181212 19.67 19.50 20.38 100 20.21 20.50 100 7.40% -2.12%
H & R Block 23.51 2.13% 0.49 5846509 23.05 22.96 23.58 200 22.96 23.93 400 0.64% -7.33%
HERC HOLDINGS INC. D 48.69 4.19% 1.96 328977 46.74 46.46 48.88 200 47.80 76.05 100 6.54% 87.34%
Hillenbrand 33.51 3.14% 1.02 505329 32.44 32.37 33.71 200 30.00 53.39 100 5.01% -11.65%
Home Depot 212.04 0.02% 0.04 9916525 212.50 210.73 214.13 400 212.36 213.00 100 -0.45% 23.41%
Hyatt Hotels Co. 82.50 1.75% 1.42 569050 81.08 80.97 82.64 200 79.96 89.61 100 3.23% 22.04%
Interpublic Group of 23.06 1.63% 0.37 2796967 22.83 22.68 23.07 200 17.20 23.90 300 3.50% 11.78%
Jack in the Box 77.72 0.13% 0.10 795197 76.11 75.78 79.23 100 77.75 79.90 100 -1.30% 0.12%
JETBLUE AIRWAYS 18.92 1.01% 0.19 5640542 18.89 18.81 19.12 100 18.61 19.10 400 -1.15% 17.81%
Kohl's Corp 49.12 2.98% 1.42 3892653 47.86 47.67 49.20 200 49.15 49.90 500 4.33% -25.96%
Kroger 28.20 0.64% 0.18 6194018 28.27 28.14 28.58 200 28.16 28.46 1500 5.22% 2.55%
L Brands 18.48 6.82% 1.18 9090271 17.32 17.16 18.53 500 18.50 18.73 100 2.27% -28.01%
LAMAR ADVERTISING A 86.41 -0.62% -0.54 360809 86.73 85.94 87.33 100 78.00 86.41 5700 1.66% 24.91%
Las Vegas Sands Co. 68.70 4.98% 3.26 6772607 66.31 65.91 69.19 400 68.70 69.30 100 8.58% 31.99%
LEON'S FURNITURE 16.18 0.68% 0.11 5000 16.07 16.07 16.22 2800 16.15 16.18 900 1.06% 7.65%
Liberty Global 21.63 0.37% 0.08 2713726 21.56 21.56 21.96 200 22.19 22.61 700 -2.61% 1.36%
Liberty Global 20.64 0.66% 0.14 2891765 20.52 20.50 20.91 100 21.18 21.30 400 -2.23% 0.00%
Live Nation Entertai 69.43 -0.01% -0.01 570951 69.25 68.64 70.05 200 59.00 72.50 100 -1.00% 40.97%
LiveRamp Holdings 49.71 0.22% 0.11 299112 49.53 49.20 50.53 1500 40.00 58.85 100 1.43% 28.68%
Loblaw Companies 70.22 -2.05% -1.47 1054085 71.25 69.86 71.59 200 70.10 70.22 500 -2.12% 14.91%
Lowes Companies 118.20 0.46% 0.54 2533231 117.67 117.20 118.78 500 118.22 118.75 100 2.27% 27.98%
Macy's Inc 15.71 2.53% 0.39 20143579 15.33 15.25 15.86 100 15.71 15.84 100 3.97% -47.25%
MADISON SQU.GARD.(NE 278.95 1.84% 5.03 145659 273.21 273.21 279.85 100 240.58 320.00 100 -0.14% 4.20%
Marriott Vacat.World 126.12 0.32% 0.40 246343 125.66 125.51 128.00 300 100.00 126.33 100 1.93% 78.87%
Matthews Internation 37.68 0.37% 0.14 128085 37.57 37.22 38.12 200 31.00 38.49 300 -2.16% -7.24%
McDonald's 196.31 0.82% 1.59 3024971 195.25 194.91 197.17 1000 196.52 197.00 100 1.08% 10.55%
McKesson 143.93 0.40% 0.57 773287 143.45 142.56 144.98 100 140.70 145.67 100 2.36% 30.29%
Meredith Co. 36.33 -0.08% -0.03 684762 36.37 36.01 37.12 100 31.00 37.95 200 5.24% -30.05%
Metro 55.79 -1.99% -1.13 738287 56.83 55.79 57.09 100 55.73 56.00 1100 -2.58% 17.85%
MGM Resorts Internat 32.54 1.34% 0.43 5156610 32.17 32.10 32.78 400 32.55 32.75 200 1.91% 34.13%
Morningstar 149.72 -1.31% -1.98 73109 151.84 149.00 152.22 100 149.51 149.66 100 -2.77% 36.31%
Netflix 298.44 -0.16% -0.49 4771404 295.67 295.06 299.17 100 298.72 299.26 100 -1.44% 11.52%
New York Times 'A' 33.32 3.00% 0.97 1826630 32.32 32.27 33.38 100 30.48 36.19 100 4.65% 49.48%
News Co. 14.03 3.66% 0.49 605803 13.59 13.59 14.05 100 12.98 16.00 100 5.65% 21.47%
Nielsen Holdings 20.00 1.88% 0.37 3443746 19.66 19.59 20.05 100 16.61 21.55 100 1.42% -14.27%
Nordstrom 39.69 2.21% 0.86 2442220 39.00 38.78 39.79 400 38.68 40.00 100 6.09% -14.85%
NORTH WEST CO. (VV,+ 27.47 -0.72% -0.20 186617 27.62 27.36 28.00 200 27.42 27.56 800 -3.34% -12.57%
O'Reilly Auto 441.20 -0.78% -3.45 380462 444.46 440.98 448.53 200 437.00 444.66 100 0.04% 28.13%
Office Depot 2.48 9.25% 0.21 7645871 2.25 2.25 2.54 2500 2.45 2.49 700 12.73% -3.88%
Omnicom Group 82.23 1.72% 1.39 1205693 81.00 80.58 82.32 100 69.60 85.50 100 3.69% 12.27%
Papa Johns Intl 60.47 -0.56% -0.34 321544 61.06 60.13 61.50 500 60.10 60.94 200 1.29% 51.90%
Parkland Fuel 47.01 1.34% 0.62 451149 46.59 46.59 47.56 500 47.01 47.14 200 2.20% 33.02%
Penn National Gaming 24.93 2.80% 0.68 1240925 24.29 24.21 24.99 100 25.00 25.25 1000 12.10% 32.40%
Penney , J.C. 1.13 0.00% 0.00 3762460 1.12 1.11 1.15 4800 1.12 1.15 5000 2.73% 8.65%
Pier 1 Imports 7.85 4.67% 0.35 104313 7.48 7.48 7.94 1100 7.60 8.00 2900 -1.38% 28.35%
Qurate Retail 8.62 4.11% 0.34 5556968 8.30 8.27 8.68 200 8.00 8.65 200 1.53% -55.84%
Regis Co. (Minn.) 17.39 1.22% 0.21 296612 17.16 17.04 17.55 18600 14.00 17.45 100 5.59% 2.60%
Reitmans (Canada) 1.05 7.14% 0.07 94227 0.97 0.97 1.05 1000 1.03 1.10 2900 -9.48% -73.28%
Rent -A- Center 27.80 0.40% 0.11 470793 27.66 27.50 28.38 100 25.40 28.99 3000 6.84% 71.71%
Rite Aid Co. 7.86 2.61% 0.20 1790502 7.64 7.64 7.97 5000 7.68 7.99 100 -2.24% 1009.70%
Rollins 33.24 -0.69% -0.23 1500461 33.34 33.06 33.51 100 29.73 33.49 800 -3.46% -7.92%
Ross Stores 116.45 1.39% 1.60 2041831 114.88 114.57 116.79 100 116.69 117.00 300 2.59% 39.94%
Royal Caribbean Crui 124.99 1.35% 1.67 1460697 123.25 122.12 125.42 100 113.00 125.95 10000 3.30% 27.81%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Ryman Hospitality Pr 84.72 -1.59% -1.37 383804 86.47 83.75 86.80 100 78.09 91.02 100 -4.41% 27.04%
S&P Global Inc 270.29 -0.68% -1.86 1779499 272.09 270.20 272.57 100 268.00 273.50 100 -0.46% 59.05%
Sally Beauty 18.64 0.11% 0.02 1730319 18.62 18.40 19.06 100 18.51 24.00 500 -0.85% 9.33%
Scholastic Co. 37.93 0.16% 0.06 227496 37.95 37.60 38.51 200 37.92 37.99 100 1.23% -5.79%
Scientific Games Co. 28.00 2.64% 0.72 654004 27.21 27.07 28.41 100 27.75 30.88 100 4.87% 56.60%
SEARS 0.20 2.05% 0.00 221479 0.19 0.18 0.20 - - - - 10.56% -26.17%
Service Co. Internat 45.40 0.73% 0.33 917265 45.04 44.99 45.75 200 43.24 46.17 500 3.61% 12.77%
Shaw Communications 26.67 -0.60% -0.16 1057443 26.72 26.64 26.84 3100 26.60 26.70 1600 -0.04% 7.93%
Signet Jewelers 21.91 2.38% 0.51 2669302 21.47 21.31 21.98 100 19.90 23.00 100 22.47% -31.04%
Six Flags Entertainm 45.76 1.37% 0.62 980492 45.14 44.91 45.90 300 44.80 48.32 100 4.43% -17.74%
Skywest 63.54 1.37% 0.86 229713 62.85 62.85 64.04 700 61.22 65.18 300 2.73% 42.88%
Southwest Airlines 54.49 0.91% 0.49 4054921 54.46 54.16 55.42 100 54.00 55.94 1000 -1.87% 17.23%
Starbucks 88.21 1.87% 1.62 10293873 88.00 87.54 88.89 100 88.54 88.70 900 4.45% 36.97%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% 0.00%
Strategic Strayer Ed 148.46 1.86% 2.71 84173 145.80 145.00 148.87 100 148.46 148.58 1000 3.80% 30.89%
Superior Plus Corp 12.07 -0.17% -0.02 568317 12.12 12.07 12.18 8100 12.07 12.15 400 -3.05% 24.69%
Sysco 83.27 0.47% 0.39 1543797 83.30 82.89 83.77 100 76.00 85.00 100 0.36% 32.89%
Tailored Brands 4.31 -11.13% -0.54 10697905 4.65 4.30 4.86 300 4.31 4.45 500 -13.10% -68.40%
TARGET CORP 127.52 1.37% 1.72 3681746 125.66 125.13 127.86 1000 127.52 127.75 1300 2.28% 92.95%
Tegna Inc 16.16 1.89% 0.30 1942541 15.83 15.73 16.23 100 8.15 30.60 100 4.60% 48.67%
Thomson Reuters Co. 94.14 -0.14% -0.13 516171 94.21 93.97 94.87 100 93.97 94.30 1100 1.48% 42.79%
Tiffany & Co 133.57 0.10% 0.14 1912780 133.41 133.41 133.64 200 130.87 134.32 200 0.01% 65.90%
TJX COMPANIES 60.86 0.78% 0.47 3981073 60.55 60.13 61.08 500 60.86 61.29 100 2.17% 36.03%
TORSTAR CORP. CL.B 0.45 0.00% 0.00 22892 0.45 0.45 0.47 2500 0.46 0.47 11500 0.00% -43.04%
Tractor Supply 98.27 1.28% 1.24 956094 97.02 96.55 98.62 3600 98.24 98.25 100 1.90% 17.77%
Ulta Beauty 258.87 2.87% 7.23 1209674 252.51 250.91 259.62 100 259.50 260.00 200 9.68% 5.73%
United Airlines Hold 88.47 1.67% 1.45 2903831 87.70 87.32 89.90 100 88.80 89.03 200 0.69% 5.66%
United Natural Foods 7.23 2.26% 0.16 3234693 7.16 6.95 7.40 200 6.87 7.29 1000 -23.33% -31.73%
Urban Outfitters 27.38 2.97% 0.79 1882431 26.77 26.60 27.51 300 27.16 28.60 100 7.92% -17.53%
Vail Resorts 242.17 1.63% 3.88 364173 239.00 238.35 243.21 100 220.18 250.00 100 2.61% 14.87%
VIACOM 'B' 24.22 - - - - - - 1600 24.40 24.69 1000 0.37% -5.76%
ViacomCBS 'B' 37.78 1.31% 0.49 7020112 37.26 36.92 38.24 100 37.60 38.22 600 -7.54% -13.59%
Wal-Mart Stores 119.76 0.64% 0.76 4152110 119.00 118.68 120.11 100 120.01 120.29 100 0.93% 28.57%
Walgreens Boots Alli 58.58 0.98% 0.57 3139920 58.31 58.14 59.28 100 58.60 58.68 1000 -0.90% -14.28%
Walt Disney Company 147.76 0.12% 0.17 7763316 147.92 147.25 148.93 400 148.00 148.27 500 0.22% 34.76%
Wendys 21.51 0.02% 0.01 2157659 21.45 21.43 21.82 1000 21.60 21.68 10900 0.05% 37.80%
WESTJET AIRLINES VTG 30.99 0.03% 0.01 277417 30.99 30.98 30.99 1827300 30.98 30.99 7700 1.81% 72.17%
Weston, George 105.96 -2.14% -2.32 260396 107.69 105.92 108.32 200 105.80 106.15 100 -2.03% 17.67%
WILEY(JOHN)+SONS A D 49.42 1.04% 0.51 348649 48.97 48.95 49.74 100 49.16 57.21 100 1.88% 5.22%
Williams-Sonoma 70.11 0.07% 0.05 1008416 69.86 69.14 70.87 100 61.60 72.67 100 2.88% 38.97%
WW Intl. 37.98 -2.86% -1.12 1403611 38.95 37.29 39.38 300 37.98 38.25 1000 -12.03% -1.48%
WYNDHAM DESTINATIONS 49.57 1.12% 0.55 562314 49.03 48.90 50.29 300 39.55 57.77 100 2.29% 38.31%
Wynn Resorts 132.27 9.47% 11.44 4741604 122.40 122.30 132.57 500 132.65 133.39 100 11.84% 33.73%
Yum! Brands 99.83 0.39% 0.39 1518889 99.45 99.03 100.29 500 99.83 100.50 100 1.33% 8.61%