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
Benchmark:
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
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 % 2019
aufsteigend sortieren
absteigend sortieren
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%