18.10.2018 13:52:01
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1406.24
USD
1.51
0.11%
17.10.2018 23:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 16.10.2018 1404.73 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.10.2018 / 23:06
Währung USD Aktualisierungsstand 18.10.2018 / 13:52
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 14.17% 1478.7 1204.1
1 Woche 2.83% 1411.8 1334.0
1 Monat -2.08% 1478.7 1334.0
3 Monate 1.36% 1478.7 1334.0
6 Monate 9.88% 1478.7 1244.3
1 Jahr 24.08% 1478.7 1119.3
3 Jahre 46.50% 1478.7 838.5
6.14
SMI
19.74
13
14.17
SMI
-5.58
SMI
-6.73
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":14.17,"chartHeight":22.433546729764,"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":-6.73,"chartHeight":18.513188702247,"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":-7.45,"chartHeight":19.048357342584,"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":3.99,"chartHeight":15.76052621979,"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":-0.03,"chartHeight":8.4743222798414,"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":-9.31,"chartHeight":20.2218820015,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 18.10.2018 13:52:01
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2018
21st Century Fox 'A' 45.83 -0.26% -0.12 6121992 45.86 45.46 46.05 200 45.34 46.53 200 2.71% 32.73%
ALASKA AIR GROUP 64.49 0.99% 0.63 1688501 65.70 63.91 65.99 500 63.65 65.35 700 7.07% -12.27%
AMC Networks 59.60 0.52% 0.31 720961 59.47 58.45 59.96 100 58.75 67.80 1000 3.38% 10.21%
Aarons 50.46 -2.25% -1.16 786781 51.72 49.97 51.85 100 46.00 199999.99 100 1.43% 26.62%
Abercrombie & Fitch 18.05 -1.26% -0.23 2746987 18.23 17.25 18.40 500 17.50 18.40 100 -5.15% 3.56%
Adtalem Global Educa 48.62 0.25% 0.12 380162 48.34 47.99 48.77 100 0.01 199999.99 100 2.64% 15.62%
Advance Auto Parts 159.58 -5.22% -8.79 1967485 166.93 154.02 167.80 100 0.01 164.00 100 -2.20% 60.08%
Alimentation Couche- 61.97 -0.37% -0.23 787040 61.93 61.26 62.26 1000 62.00 62.00 100 1.52% -5.52%
Amazon Com 1831.73 0.65% 11.77 5295177 1842.79 1807.00 1845.00 100 1821.01 1824.99 300 4.36% 56.63%
Amer. Eagle Outfitte 21.47 -0.74% -0.16 4359273 21.57 20.97 21.76 500 18.86 22.47 100 1.18% 14.20%
AmerisourceBergen Co 93.76 1.29% 1.19 1470281 92.77 92.50 94.57 500 80.15 95.00 300 3.21% 2.11%
Ascena Retail Group 4.27 -6.15% -0.28 2410636 4.55 4.16 4.55 1000 4.16 4.44 12000 0.23% 81.70%
Autonation 39.86 -0.37% -0.15 1226325 40.01 38.82 40.17 1100 14.00 45.59 100 0.03% -22.35%
Autozone 714.71 -7.60% -58.80 943224 771.01 705.01 771.01 400 680.00 721.39 100 -8.16% 0.47%
Avis Budget Group 33.06 -0.78% -0.26 1106937 33.23 32.77 33.55 300 32.58 33.98 300 8.18% -24.66%
BIG LOTS 43.62 -1.91% -0.85 952577 44.32 43.01 44.60 400 41.11 44.89 100 1.84% -22.32%
Bed Bath & Beyond 13.73 -2.97% -0.42 3666525 14.09 13.59 14.18 2000 13.61 13.82 800 -1.72% -37.56%
Belmond 18.29 -0.05% -0.01 359327 18.25 17.91 18.31 500 15.35 18.60 1000 3.68% 49.31%
Best Buy 73.83 -1.31% -0.98 2565671 74.58 72.55 75.07 100 71.06 75.19 100 4.31% 7.83%
Booking Holdings 1850.51 1.11% 20.24 326615 1834.40 1823.50 1858.29 100 1690.00 1925.00 200 3.45% 6.49%
Brinker Internationa 48.34 1.13% 0.54 972393 47.66 46.61 48.84 400 30.43 51.49 1000 4.68% 24.46%
Buckle 19.59 0.26% 0.05 463674 19.54 18.94 19.65 100 19.65 21.11 200 -8.84% -17.52%
CBS 'B' 55.86 1.47% 0.81 2680823 55.43 54.97 56.16 200 54.52 56.48 200 0.59% -5.32%
CHORUS AVIAT.(VOT.+V 7.02 1.15% 0.08 236063 7.00 6.88 7.05 1800 7.05 7.05 3000 1.45% -27.25%
CVS Health 74.36 0.87% 0.64 7233964 73.93 73.75 74.83 100 73.31 74.65 100 -5.78% 2.57%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 149.14 0.41% 0.61 177684 148.45 147.01 149.61 100 149.70 149.70 400 0.33% -9.01%
Cardinal Health 53.52 1.65% 0.87 4351692 52.65 52.57 54.54 200 51.97 56.79 200 -1.29% -12.65%
Career Education Co. 14.05 -1.33% -0.19 155028 14.20 13.85 14.24 200 13.94 16.67 100 -0.78% 16.31%
Carmax 69.92 -1.19% -0.84 1434497 70.28 68.66 70.34 100 66.16 73.99 100 1.91% 9.03%
Carnival 59.00 -0.15% -0.09 3000072 58.86 58.49 59.37 100 59.13 59.37 100 -0.10% -11.10%
Caseys General Store 129.09 1.31% 1.67 413097 127.57 126.40 129.52 100 125.19 132.79 200 5.18% 15.32%
Cato Co. 19.34 -0.05% -0.01 320053 19.33 18.84 19.45 600 15.45 19.34 1400 - 21.48%
Charter Communicatio 319.83 -0.38% -1.21 1115428 320.96 315.00 321.51 200 288.60 325.32 1000 3.13% -4.80%
Cheesecake Factory 51.04 0.10% 0.05 693853 51.03 50.01 51.72 400 48.50 60.00 100 -0.99% 5.94%
Chemed Co. 312.98 0.33% 1.04 66221 312.42 309.48 314.03 100 0.01 199999.99 100 0.84% 28.79%
Chicos Fas 7.58 -2.32% -0.18 2399440 7.76 7.44 7.78 200 7.13 7.68 3000 -2.82% -14.06%
Childrens Place 134.82 -2.32% -3.20 433888 138.41 131.00 138.41 100 126.11 140.00 200 5.80% -7.24%
Chipotle Mexican Gri 429.85 -0.94% -4.10 734421 433.25 421.54 434.61 400 423.00 428.14 100 -1.00% 48.72%
Choice Hotels Intl 76.43 -0.43% -0.33 213260 76.62 75.58 76.62 100 0.01 199999.99 100 1.31% -1.51%
Cinemark 41.55 0.36% 0.15 799337 41.47 40.99 41.74 300 33.68 42.00 200 5.30% 19.33%
Cineplex 35.66 0.85% 0.30 149615 35.44 35.04 35.68 1300 35.68 35.68 2100 5.13% -4.47%
Cogeco Cable 67.24 0.98% 0.65 140461 66.57 66.01 67.35 100 67.00 67.80 100 4.96% -22.25%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 36.40 1.11% 0.40 20386566 36.12 35.79 36.66 300 36.04 36.58 300 6.18% -9.11%
Copart 50.99 -0.18% -0.09 1213763 50.91 50.18 51.12 100 48.40 52.99 100 2.06% 18.06%
Corus Entertainment 4.71 -1.05% -0.05 670776 4.76 4.66 4.87 7100 4.79 4.79 10500 9.28% -59.74%
Costco Wholesale 228.49 0.36% 0.81 2129262 228.45 225.51 228.88 100 226.00 230.00 100 3.37% 22.76%
Cracker Barrel Old C 158.53 0.79% 1.25 445587 157.52 157.25 160.00 300 157.40 157.80 100 5.11% -0.23%
Darden Restaurants 109.94 -0.14% -0.15 1049252 109.89 108.53 110.64 100 104.01 112.68 100 2.79% 14.50%
Delta Air Lines 54.30 2.24% 1.19 9184244 54.93 53.70 55.28 300 54.02 54.70 500 9.23% -3.04%
Dicks Sporting Goods 33.84 -1.20% -0.41 1720089 34.23 33.29 34.23 200 32.60 34.50 100 1.29% 17.75%
Dillards 70.07 -1.57% -1.12 385734 71.11 68.63 71.80 300 50.95 100.00 500 -0.98% 16.69%
Discovery Comm 'A' 33.05 -0.03% -0.01 4962780 33.15 32.81 33.49 300 32.26 33.58 300 3.09% 47.68%
Discovery Communicat 30.10 0.07% 0.02 4890894 30.08 29.81 30.31 100 28.94 30.60 100 2.59% 42.18%
Dish Network Co. 34.44 0.85% 0.29 2256431 33.96 33.90 35.03 300 33.91 35.49 300 4.21% -27.87%
Dolby Laboratories 70.67 -0.17% -0.12 248830 70.64 69.92 70.80 100 55.82 72.28 200 5.40% 13.98%
Dollar General 109.77 -1.06% -1.18 4281114 110.69 109.00 110.90 100 107.51 109.10 200 3.97% 18.02%
Dollar Tree 85.30 -1.39% -1.20 3731508 86.15 84.91 87.38 100 84.60 86.89 100 1.27% -20.51%
Dollarama 40.04 1.26% 0.50 1109038 39.51 38.88 40.16 3900 40.02 40.02 2300 6.55% -23.51%
Domino s Pizza 267.69 3.10% 8.06 963108 261.44 255.08 268.40 100 255.00 278.50 100 -2.63% 41.66%
Dun & Bradstreet Del 142.38 0.11% 0.16 319984 142.25 142.02 142.52 500 141.73 143.73 500 0.05% 20.24%
Empire Co. 22.70 -0.70% -0.16 404625 22.81 22.55 23.04 9100 22.50 22.50 300 -1.52% -7.31%
Expedia 120.55 -1.12% -1.36 1728563 121.46 118.87 121.58 100 118.26 134.31 100 3.25% 0.65%
Express 8.67 -1.03% -0.09 1594942 8.76 8.46 8.80 100 8.00 9.90 2000 -0.80% -14.58%
FactSet Research Sys 217.51 0.28% 0.60 147412 216.83 214.47 218.41 100 184.36 199999.99 100 0.90% 12.84%
Foot Locker 49.33 -2.80% -1.42 3094936 50.37 48.44 50.58 200 47.66 49.89 200 2.84% 5.23%
GNC 4.43 1.37% 0.06 2839102 4.33 4.28 4.65 1000 4.21 4.66 2000 8.85% 20.05%
GRAHAM HOLDINGS 569.50 -0.62% -3.54 8522 573.44 567.65 574.42 100 568.13 572.20 100 -1.53% 2.00%
GREAT CANADIAN GAMIN 43.86 -1.75% -0.78 227271 44.55 43.50 44.73 200 43.15 46.02 200 -1.06% 29.80%
Gamestop 'A' 15.32 0.20% 0.03 1997869 15.25 14.78 15.48 500 14.95 15.62 100 3.30% -14.65%
Gap 27.13 -0.44% -0.12 4748266 27.03 26.67 27.41 300 25.56 25.95 100 0.37% -20.35%
Genesco 43.62 -1.20% -0.53 252421 44.24 42.36 44.43 300 22.05 43.62 1800 4.35% 34.22%
Group 1 Automotive 55.43 -1.37% -0.77 305529 56.11 54.71 56.98 100 0.01 57.37 100 -4.05% -21.90%
Guess ? 20.87 -2.39% -0.51 380589 21.33 20.67 21.36 200 17.55 27.02 200 1.36% 23.64%
H & R Block 26.52 -0.90% -0.24 1940938 26.33 26.33 26.86 100 25.28 27.51 400 -0.34% 1.14%
HERC HOLDINGS INC. D 41.10 -0.70% -0.29 309856 41.21 40.43 41.35 1500 41.07 43.89 200 -3.09% -34.36%
Hillenbrand 51.10 -0.21% -0.11 177583 51.04 50.48 51.21 200 48.75 199999.99 100 -0.21% 14.32%
Home Depot 185.17 -4.34% -8.41 8985667 188.92 183.98 190.67 100 185.36 185.65 100 -4.40% -2.30%
Hyatt Hotels Co. 72.64 0.01% 0.01 673346 72.45 71.46 72.79 1000 48.12 199999.99 100 2.61% -1.22%
International Speedw 36.98 0.11% 0.04 280337 36.94 36.79 37.33 100 35.90 37.76 100 3.91% -7.20%
Interpublic Group of 22.20 0.73% 0.16 6738559 22.19 22.02 22.45 700 22.30 23.70 200 1.19% 10.12%
JETBLUE AIRWAYS 16.87 0.06% 0.01 4468432 17.18 16.65 17.30 100 16.70 17.30 100 1.44% -24.49%
Jack in the Box 82.13 -0.93% -0.77 367097 83.00 81.42 83.00 100 81.26 88.25 500 -0.89% -16.29%
Kohl's Corp 70.84 -3.49% -2.56 2900327 73.08 70.31 73.57 100 70.01 72.17 100 -1.24% 30.63%
Kroger 27.29 0.33% 0.09 7415018 27.19 26.92 27.58 400 27.01 27.48 400 -1.59% -0.58%
L Brands 31.28 -1.14% -0.36 3375640 31.38 30.83 31.53 100 30.66 31.82 200 9.68% -48.06%
LAMAR ADVERTISING A 73.67 -1.14% -0.85 414593 74.35 73.29 74.77 100 64.09 80.13 200 -0.41% -0.77%
LEON'S FURNITURE 17.20 0.58% 0.10 1400 17.10 17.10 17.20 1000 17.10 17.34 600 4.81% -6.78%
Las Vegas Sands Co. 57.36 0.16% 0.09 2941392 57.18 56.74 58.09 100 56.53 57.98 100 1.83% -17.46%
Liberty Global 25.69 -0.04% -0.01 1956928 25.71 25.34 25.84 100 0.26 28.40 100 4.43% -24.08%
Liberty Global 26.31 -0.11% -0.03 1778964 26.32 25.95 26.49 100 1.00 29.00 200 4.53% -26.59%
Live Nation Entertai 53.48 -0.69% -0.37 1060550 53.69 53.04 53.99 100 50.22 54.75 100 7.87% 25.63%
LiveRamp Holdings 45.84 -1.06% -0.49 624021 45.91 45.04 46.11 100 45.86 49.50 100 2.34% 66.33%
Loblaw Companies 64.24 0.63% 0.40 620612 63.02 63.02 64.36 2300 63.53 63.53 700 1.57% -5.83%
Lowes Companies 102.44 -3.34% -3.54 5960140 102.37 101.39 103.32 100 101.11 103.19 100 -3.62% 10.22%
MADISON SQU.GARD.(NE 292.16 -2.27% -6.79 207498 298.96 289.49 300.83 100 0.01 305.01 100 4.06% 38.56%
MGM Resorts Internat 27.92 1.12% 0.31 9112557 27.55 27.15 28.45 400 27.41 28.14 400 6.44% -16.38%
Macy's Inc 31.84 -4.98% -1.67 10743379 33.45 31.64 33.60 100 31.72 31.99 300 -2.81% 26.40%
Marriott Vacat.World 94.69 -1.35% -1.30 568518 95.61 94.03 96.31 100 0.01 106.50 200 -0.44% -29.97%
Matthews Internation 44.31 -1.56% -0.70 72649 44.57 44.02 44.85 100 44.12 44.48 100 -1.05% -16.08%
McDonald's 166.77 1.65% 2.70 3608363 164.48 164.11 167.73 1000 164.37 168.49 100 -0.95% -3.11%
McKesson 135.04 1.20% 1.60 1377611 133.43 132.81 137.12 200 132.70 139.50 200 -0.34% -13.41%
Meredith Co. 54.99 -0.05% -0.03 276113 54.90 54.74 55.45 200 48.00 56.00 200 6.24% -16.74%
Metro 39.88 0.45% 0.18 426315 39.56 39.38 39.93 200 39.85 39.98 100 -0.55% -0.92%
Morningstar 116.86 0.95% 1.10 63451 115.37 114.61 117.81 100 116.78 117.41 100 5.69% 20.51%
NORTH WEST CO. (VV,+ 27.82 -0.71% -0.20 141138 27.97 27.32 27.97 1000 27.75 27.75 500 0.80% -7.48%
Netflix 364.70 5.28% 18.30 32610947 378.33 356.50 380.00 100 361.73 362.95 100 11.91% 89.99%
New York Times 'A' 26.24 0.96% 0.25 2384079 25.99 25.87 26.43 100 23.00 27.00 100 5.81% 41.84%
News Co. 13.51 0.45% 0.06 674045 13.39 13.33 13.60 300 12.06 14.00 200 2.66% -18.61%
Nielsen Holdings 27.05 -0.33% -0.09 2763362 27.03 26.96 27.28 400 25.33 29.69 400 2.81% -25.69%
Nordstrom 60.41 -3.44% -2.15 1656393 62.11 59.87 62.61 200 59.42 62.49 200 -0.93% 27.50%
O'Reilly Auto 334.78 -3.60% -12.49 966008 346.77 326.45 347.59 100 300.00 341.74 100 -0.50% 39.18%
Office Depot 2.78 -2.46% -0.07 4628433 2.83 2.76 2.86 2700 2.75 2.83 2500 -3.47% -21.47%
Omnicom Group 75.69 1.79% 1.33 4753684 74.76 74.39 76.11 500 75.50 76.99 100 8.80% 3.93%
Papa Johns Intl 53.82 2.83% 1.48 728340 52.28 51.97 53.96 200 51.50 56.32 200 -0.35% -4.08%
Parkland Fuel 46.50 -0.96% -0.45 281118 46.85 45.97 46.89 1600 45.54 45.54 1300 4.97% 73.18%
Penn National Gaming 29.80 2.34% 0.68 3588983 29.20 28.64 29.94 200 29.00 30.15 300 2.34% -4.88%
Penney , J.C. 1.53 -1.92% -0.03 8187591 1.56 1.52 1.57 500 1.52 1.55 15000 -14.04% -51.58%
Pier 1 Imports 1.61 0.00% 0.00 528487 1.59 1.57 1.63 100 1.50 1.65 400 0.62% -61.11%
Qurate Retail 22.26 1.50% 0.33 2673740 21.94 21.52 22.32 100 0.01 26.24 200 7.12% -8.85%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 19.75 -1.79% -0.36 125989 20.10 19.56 20.17 2600 19.74 19.75 3100 2.01% 28.58%
Reitmans (Canada) 3.90 -1.02% -0.04 20400 3.94 3.90 3.94 200 3.91 3.91 100 -3.23% -8.45%
Rent -A- Center 14.33 -0.35% -0.05 448636 14.39 14.23 14.45 100 0.01 14.90 200 0.28% 29.10%
Rite Aid Co. 1.07 -0.93% -0.01 7352911 1.07 1.07 1.09 500 1.06 1.07 500 -3.60% -45.69%
Rollins 57.37 -0.31% -0.18 730838 57.67 56.92 57.95 100 0.01 66.25 100 1.31% 23.30%
Ross Stores 96.96 -1.38% -1.36 3196024 98.06 95.51 98.49 100 95.51 100.71 100 2.04% 20.82%
Royal Caribbean Crui 120.59 -0.84% -1.02 882601 121.25 119.92 121.88 100 118.01 127.99 200 1.56% 1.10%
Ryman Hospitality Pr 78.63 0.15% 0.12 279312 78.57 77.84 79.43 100 28.85 199999.99 100 -3.27% 13.92%
S&P Global Inc 190.63 0.39% 0.74 1119244 188.74 188.14 191.63 100 0.01 192.46 100 4.64% 12.53%
SEARS 0.63 57.50% 0.23 31817371 0.41 0.41 0.64 3000 0.54 0.58 300 29.47% -82.40%
Sally Beauty 18.17 -3.91% -0.74 2337286 18.88 18.05 18.88 100 14.41 199999.99 100 1.45% -3.14%
Scholastic Co. 43.10 0.94% 0.40 73502 42.64 42.09 43.18 100 0.01 199999.99 100 2.13% 7.45%
Scientific Games Co. 24.24 0.96% 0.23 1682257 24.00 23.63 24.85 500 23.25 25.00 200 -1.86% -52.75%
Service Co. Internat 44.16 0.09% 0.04 760719 44.07 43.80 44.37 100 42.15 50.00 1000 0.84% 18.33%
Shaw Communications 24.76 -0.08% -0.02 635333 24.79 24.59 24.85 100 24.80 24.80 1000 2.19% -13.70%
Shutterfly 63.37 -0.47% -0.30 499173 62.15 61.42 63.81 100 50.54 64.47 200 6.83% 27.38%
Signet Jewelers 57.59 -1.57% -0.92 880918 58.46 56.87 58.66 5000 53.75 65.75 100 -3.86% 1.84%
Six Flags Entertainm 68.58 -0.95% -0.66 1205082 69.24 68.48 69.45 100 63.00 72.16 10000 3.91% 3.02%
Skywest 52.58 1.15% 0.60 293986 52.35 51.39 52.91 500 46.50 56.30 100 3.38% -0.98%
Sothebys 44.60 0.20% 0.09 422829 44.38 44.24 45.10 100 41.50 46.15 800 6.55% -13.57%
Southwest Airlines 59.20 0.44% 0.26 4664125 60.45 58.65 60.86 100 58.75 60.00 100 3.26% -9.55%
Starbucks 59.10 2.23% 1.29 14631015 57.90 57.78 59.40 200 58.04 58.95 300 5.52% 2.91%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 131.50 -1.39% -1.85 116623 132.71 129.95 134.50 100 100.55 199999.99 100 3.21% 46.80%
Superior Plus Corp 12.23 -1.85% -0.23 282200 12.44 12.21 12.46 500 12.25 12.41 10000 -1.53% 3.03%
Supervalu 32.47 -0.03% -0.01 1283851 32.46 32.46 32.48 500 32.46 32.49 100 1.85% 50.32%
Sysco 70.38 0.34% 0.24 1774759 70.20 69.76 70.50 100 69.43 72.95 100 -0.04% 15.89%
TARGET CORP 84.42 -1.62% -1.39 4191825 85.56 83.54 85.95 100 84.10 84.84 100 -0.92% 29.38%
TJX COMPANIES 110.80 -1.29% -1.45 3953618 111.99 109.52 111.99 100 109.26 111.47 100 1.99% 44.91%
TORSTAR CORP. CL.B 1.25 0.81% 0.01 600 1.25 1.24 1.26 200 1.26 1.26 700 0.81% -26.90%
Tailored Brands 22.93 -1.55% -0.36 722644 23.16 22.30 23.25 200 21.70 23.28 100 7.60% 5.04%
Tegna Inc 11.76 -1.26% -0.15 1467137 11.87 11.76 11.92 500 11.00 12.18 100 2.80% -16.48%
Thomson Reuters Co. 60.98 1.53% 0.92 882222 59.98 59.98 61.00 300 60.51 60.51 200 3.94% 11.30%
Tiffany & Co 112.00 -2.32% -2.66 1236794 114.16 111.73 114.35 100 111.01 119.99 100 1.47% 7.74%
Tractor Supply 88.06 -0.92% -0.82 1118197 88.98 86.91 89.00 100 70.30 87.76 300 3.82% 17.81%
UNITED CONTINENTAL 88.49 5.95% 4.97 10329511 88.02 86.16 89.48 100 88.49 89.45 500 12.11% 31.29%
Ulta Beauty 281.92 -1.22% -3.49 521647 286.33 278.96 287.05 100 274.00 290.00 100 5.14% 26.05%
United Natural Foods 26.74 0.15% 0.04 1103599 26.71 26.37 27.25 200 25.82 28.00 1000 -5.98% -45.73%
Urban Outfitters 37.88 0.13% 0.05 1905786 37.83 37.02 38.00 200 33.61 40.20 1500 -2.75% 8.04%
VIACOM 'B' 33.41 1.77% 0.58 3525405 33.00 32.91 33.50 300 32.91 33.52 100 4.57% 8.44%
Vail Resorts 254.56 -1.00% -2.57 242377 257.32 253.63 259.32 100 226.00 275.50 100 6.58% 19.81%
WESTJET AIRLINES VTG 18.83 0.64% 0.12 400968 18.66 18.22 18.87 1400 18.30 18.30 400 2.56% -28.57%
WILEY(JOHN)+SONS A D 56.13 0.27% 0.15 481400 56.11 55.81 56.35 100 0.01 199999.99 100 0.75% -14.63%
WYNDHAM DESTINATIONS 37.70 -0.03% -0.01 893447 37.59 37.38 38.10 200 36.37 39.00 200 2.06% -67.46%
Wal-Mart Stores 96.56 0.78% 0.75 9539386 95.19 94.90 96.62 100 96.19 96.56 500 0.84% -2.22%
Walgreens Boots Alli 76.98 0.92% 0.70 6256959 76.10 75.73 77.49 100 76.01 77.19 100 6.46% 6.00%
Walt Disney 117.13 0.81% 0.94 7120646 116.10 115.43 117.22 100 116.26 117.44 100 3.78% 8.95%
Weight Watchers Intl 68.27 0.29% 0.20 1239999 67.81 66.80 68.96 4500 67.00 69.40 100 8.33% 54.18%
Wendys 17.24 -1.49% -0.26 4576968 17.46 17.12 17.55 10000 16.90 17.51 800 -0.23% 4.99%
Weston, George 90.33 -0.13% -0.12 246986 90.28 89.45 90.71 400 89.80 91.00 200 -1.35% -17.25%
Williams-Sonoma 61.40 -1.93% -1.21 1442343 62.57 60.59 62.58 100 60.00 69.80 200 1.39% 18.76%
Wynn Resorts 118.29 0.39% 0.46 1954811 118.50 115.80 120.62 100 117.01 118.25 100 2.76% -29.84%
Yum! Brands 91.36 1.03% 0.93 1335148 90.59 90.20 91.66 100 88.70 90.73 300 2.42% 11.95%
eBay 32.02 -0.71% -0.23 10845349 32.23 31.50 32.39 300 31.41 32.00 4000 1.11% -15.16%