20.06.2019 13:41:16
DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1527.75
USD
6.6000
0.43%
19.06.2019 23:56
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.06.2019 1521.15 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.06.2019 / 23:56
Währung USD Aktualisierungsstand 20.06.2019 / 13:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 21.52% 1534.8 1235.1
1 Woche 2.43% 1534.8 1496.1
1 Monat 3.26% 1534.8 1405.3
3 Monate 8.19% 1534.8 1401.1
6 Monate 21.49% 1534.8 1167.8
1 Jahr 11.52% 1534.8 1167.8
3 Jahre 59.26% 1534.8 919.4
19.74
13
1.62
SMI
21.52
18.18
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":19.74,"chartHeight":22.871891052586,"year":2017,"ID_NOTATION":"13521299"},"2018":{"performance":1.62,"chartHeight":10.418989951966,"year":2018,"ID_NOTATION":"13521299"},"2019":{"performance":21.52,"chartHeight":23.301905039009,"year":2019,"ID_NOTATION":"13521299"}}
{"2017":{"performance":13,"chartHeight":20.791455724787,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.81236302697,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.18,"chartHeight":22.461853520448,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.614825729663,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.300878072446,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":15.1,"chartHeight":21.537295621563,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.925443798126,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.915447026184,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":13.62,"chartHeight":21.023507204412,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.384545887255,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.096113743417,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.24,"chartHeight":17.876099877216,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.810575596152,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.448136297858,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":16.57,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 20.06.2019 13:41:16
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
ALASKA AIR GROUP 62.86 -0.13% -0.08 589883 63.17 62.38 63.22 500 62.00 63.50 100 3.12% 3.30%
AMC Networks 55.89 1.56% 0.86 343946 55.12 54.81 56.13 1100 52.06 56.75 100 2.70% 1.84%
Aarons 61.27 1.26% 0.76 533699 60.65 59.51 61.58 100 57.00 61.29 1100 1.86% 45.71%
Abercrombie & Fitch 16.02 1.71% 0.27 3348167 15.79 15.46 16.11 500 16.04 16.50 2000 5.19% -20.10%
Adtalem Global Educa 45.58 1.04% 0.47 247694 45.12 44.83 45.73 100 43.60 50.00 1100 3.17% -3.68%
Advance Auto Parts 153.77 -0.68% -1.06 1092557 154.87 152.12 155.06 100 149.93 159.99 100 2.15% -2.34%
Alimentation Couche- 87.67 -0.50% -0.44 580111 88.30 87.25 88.40 200 87.67 87.99 500 0.14% 29.10%
Amazon Com 1908.79 0.39% 7.42 2895347 1907.84 1892.47 1919.58 100 1933.00 1933.88 100 2.88% 27.09%
Amer. Eagle Outfitte 17.82 0.85% 0.15 4371613 17.76 17.39 17.96 100 17.20 18.25 100 7.35% -7.81%
AmerisourceBergen Co 86.06 0.71% 0.61 1377258 85.74 85.53 86.79 100 74.60 88.00 500 0.80% 15.67%
Ascena Retail Group 0.78 2.51% 0.02 3290451 0.80 0.71 0.80 200 0.77 0.80 700 -11.38% -68.96%
Autonation 41.49 -1.50% -0.63 306183 42.14 41.47 42.16 200 35.30 44.00 200 2.70% 16.22%
Autozone 1122.65 -0.30% -3.35 276476 1124.13 1105.72 1132.98 100 1037.02 1163.53 100 1.43% 33.91%
Avis Budget Group 34.61 0.55% 0.19 920332 34.56 34.10 34.82 300 31.71 35.89 200 12.81% 53.96%
BIG LOTS 30.12 1.52% 0.45 540214 29.85 29.37 30.21 100 29.37 32.55 1000 4.08% 4.15%
Bed Bath & Beyond 11.69 -3.15% -0.38 3658273 12.10 11.67 12.19 500 11.74 11.95 1200 -4.18% 3.27%
Best Buy 67.62 -1.50% -1.03 2750461 68.69 67.31 69.00 100 65.79 69.01 100 4.92% 27.68%
Booking Holdings 1842.06 1.83% 33.07 420196 1812.00 1809.09 1844.41 100 1856.00 1875.00 100 2.40% 6.95%
Brinker Internationa 38.08 -1.86% -0.72 1325713 38.74 37.40 38.81 100 36.50 37.98 500 -5.98% -13.42%
Buckle 17.27 0.58% 0.10 336342 17.17 16.92 17.31 200 16.90 17.60 1000 6.93% -10.70%
CBS 'B' 49.74 1.08% 0.53 2640775 49.46 48.92 50.09 200 49.46 51.53 300 2.92% 13.77%
CHORUS AVIAT.(VOT.+V 7.92 0.13% 0.01 218320 7.89 7.84 7.96 1000 7.90 7.92 100 1.80% 40.43%
CVS Health 54.89 0.42% 0.23 6212943 54.86 54.67 55.38 900 54.91 55.00 8100 2.29% -16.22%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 143.07 1.46% 2.06 244320 141.77 141.44 143.64 900 142.05 143.50 100 4.47% 0.23%
Cardinal Health 45.04 1.12% 0.50 2121305 44.81 44.80 45.49 100 43.59 45.99 200 1.85% 0.99%
Career Education Co. 19.37 0.94% 0.18 388060 19.31 18.97 19.41 900 18.96 20.01 100 -1.22% 69.61%
Carmax 83.49 -0.22% -0.18 1398801 84.31 82.20 84.45 600 84.50 85.00 100 1.77% 33.09%
Carnival 52.84 0.88% 0.46 3661951 52.82 52.55 53.29 500 48.86 48.95 100 -1.03% 7.18%
Caseys General Store 153.64 0.85% 1.29 239606 152.29 150.70 153.85 100 144.00 153.64 800 2.50% 19.90%
Cato Co. 12.33 -2.38% -0.30 294145 12.62 12.28 12.64 100 11.50 15.25 400 -0.56% -13.59%
Charter Communicatio 397.86 0.67% 2.65 572571 395.63 394.36 398.17 100 391.33 404.18 100 1.71% 39.61%
Cheesecake Factory 44.42 -2.48% -1.13 523052 45.60 44.18 45.63 100 40.88 44.40 100 -2.03% 2.09%
Chemed Co. 349.56 1.19% 4.11 80620 345.45 344.16 349.94 100 334.22 362.93 100 0.58% 23.40%
Chicos Fas 3.21 3.22% 0.10 6898981 3.11 2.98 3.30 1000 3.12 3.38 2500 -9.58% -42.88%
Childrens Place 89.74 -4.26% -3.99 916205 93.83 88.43 94.34 100 88.00 92.75 500 -5.43% -0.39%
Chipotle Mexican Gri 736.35 0.52% 3.81 314308 732.19 723.06 737.16 200 736.40 743.59 100 -0.19% 70.53%
Choice Hotels Intl 85.84 -0.17% -0.15 374953 86.10 85.46 86.34 100 77.50 85.84 100 1.35% 19.92%
Cinemark 38.35 0.39% 0.15 738108 38.36 38.06 38.41 2300 38.32 41.25 200 0.92% 7.12%
Cineplex 23.93 1.14% 0.27 90104 23.67 23.48 24.00 200 23.54 23.99 400 0.72% -5.94%
Cogeco Cable 93.99 1.25% 1.16 87985 92.94 92.76 94.54 1400 93.26 94.75 500 -0.57% 42.89%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 43.14 -0.25% -0.11 14863769 43.22 43.07 43.76 200 43.31 43.94 200 4.08% 26.70%
Copart 74.07 0.95% 0.70 1266571 73.34 72.76 74.11 100 60.00 81.00 100 -0.96% 55.02%
Corus Entertainment 6.35 0.79% 0.05 492561 6.31 6.30 6.50 5000 6.31 6.40 2000 -4.65% 33.40%
Costco Wholesale 263.55 0.31% 0.81 1628489 262.31 260.94 264.10 100 261.30 266.00 800 2.46% 29.38%
Cracker Barrel Old C 168.78 -0.55% -0.93 283851 170.20 168.30 170.77 100 163.75 171.06 300 2.43% 5.58%
Darden Restaurants 117.41 -0.44% -0.52 2491697 117.91 115.78 119.26 100 111.54 111.99 100 -0.34% 17.57%
Delta Air Lines 56.36 0.59% 0.33 3196821 56.28 55.95 56.56 2000 56.00 56.85 1400 1.64% 12.95%
Dicks Sporting Goods 33.85 -0.03% -0.01 1700208 33.87 33.20 33.89 4000 33.85 34.40 100 -1.28% 8.49%
Dillards 58.69 -0.95% -0.56 226802 59.36 58.45 59.99 500 29.67 76.50 200 2.62% -2.69%
Discovery Comm 'A' 30.50 2.87% 0.85 3950133 29.82 29.73 30.60 300 30.00 30.94 300 4.34% 23.28%
Discovery Communicat 28.03 2.86% 0.78 5316970 27.38 27.29 28.16 100 27.48 28.88 100 3.01% 21.45%
Dish Network Co. 38.89 -0.54% -0.21 4980027 39.16 38.65 39.35 300 39.10 41.99 200 3.62% 55.75%
Dolby Laboratories 64.33 0.58% 0.37 190875 64.06 63.97 64.60 2100 64.33 66.35 100 2.62% 4.03%
Dollar General 138.17 0.82% 1.12 1364597 137.05 135.67 138.49 100 136.02 139.50 200 1.57% 27.84%
Dollar Tree 109.42 -0.05% -0.05 1869968 109.50 107.64 109.72 100 107.57 111.50 200 1.27% 21.15%
Dollarama 45.75 -2.12% -0.99 962594 46.89 45.26 46.95 1000 45.25 45.25 100 8.39% 40.90%
Domino s Pizza 280.68 -0.59% -1.67 328297 281.61 277.82 282.61 200 280.10 283.00 100 -0.47% 13.18%
Empire Co. 32.26 0.31% 0.10 481559 32.14 31.73 32.32 200 31.85 32.55 200 3.36% 11.90%
Expedia 129.65 1.61% 2.06 1692087 127.34 126.95 129.94 100 127.92 132.00 400 4.37% 15.09%
Express 2.68 -1.11% -0.03 1867410 2.71 2.68 2.78 100 2.50 3.33 1000 2.29% -47.55%
FactSet Research Sys 302.05 0.55% 1.65 512725 300.03 299.14 302.96 200 280.00 302.05 100 0.19% 50.93%
Foot Locker 41.63 -0.74% -0.31 3016791 42.01 40.92 42.22 1800 41.71 42.70 200 -1.28% -21.75%
Fox Corp Class A 36.00 -0.53% -0.19 4790143 36.26 35.68 36.42 200 36.01 37.84 200 2.71% -25.19%
GNC 1.48 -3.27% -0.05 1085156 1.53 1.47 1.54 2000 1.35 1.60 3000 4.23% -37.55%
GRAHAM HOLDINGS 710.26 0.42% 2.94 27371 703.21 700.10 711.99 100 708.52 711.05 100 0.80% 10.88%
GREAT CANADIAN GAMIN 44.15 1.03% 0.45 157170 43.80 43.62 44.54 300 44.15 44.20 1600 4.03% -7.77%
Gamestop 'A' 5.63 -1.75% -0.10 2973321 5.75 5.61 5.75 4000 5.63 5.73 300 2.36% -55.39%
Gap 18.03 0.11% 0.02 4556760 18.06 17.77 18.20 500 17.64 18.69 500 1.12% -30.01%
Genesco 44.94 -0.51% -0.23 322736 45.20 44.75 45.52 300 43.00 44.97 3200 1.38% 1.44%
Group 1 Automotive 78.20 -0.23% -0.18 144884 78.30 76.60 78.73 900 78.19 87.66 100 0.75% 48.33%
Guess ? 14.44 -1.77% -0.26 1791337 14.71 14.39 14.77 100 13.55 15.35 500 0.07% -30.48%
H & R Block 28.62 0.53% 0.15 3769617 28.42 28.27 28.74 100 26.89 28.87 500 1.96% 12.81%
HERC HOLDINGS INC. D 41.99 1.13% 0.47 194643 41.67 40.97 42.31 1600 41.99 45.78 1000 8.73% 61.56%
Hillenbrand 38.65 0.13% 0.05 228262 38.61 38.39 38.82 100 34.51 40.00 200 -0.69% 1.90%
Home Depot 207.94 0.22% 0.46 3648435 207.90 205.90 208.47 200 209.26 209.77 100 4.52% 21.02%
Hyatt Hotels Co. 75.33 -0.91% -0.69 365521 76.05 74.70 76.52 100 70.00 79.00 600 0.67% 11.43%
International Speedw 45.00 -0.09% -0.04 51091 45.03 45.00 45.19 4300 45.00 45.50 100 -0.55% 2.60%
Interpublic Group of 22.45 1.04% 0.23 2867988 22.34 22.31 22.72 200 21.50 30.00 100 2.65% 8.82%
JETBLUE AIRWAYS 19.05 -1.09% -0.21 3158805 19.17 19.04 19.44 1500 19.05 19.26 1000 -0.99% 18.62%
Jack in the Box 85.63 -0.85% -0.73 305843 86.26 84.35 86.56 100 81.65 94.00 100 -0.15% 10.31%
Kohl's Corp 46.89 -1.12% -0.53 5083038 47.55 46.70 47.62 500 47.00 47.98 1000 -2.25% -29.32%
Kroger 23.64 -1.25% -0.30 11300938 23.75 23.43 23.87 100 23.75 23.85 100 -4.02% -14.04%
L Brands 23.28 1.84% 0.42 5143061 22.96 22.57 23.43 400 23.50 23.80 200 6.59% -9.31%
LAMAR ADVERTISING A 82.65 1.71% 1.39 225970 81.05 80.82 82.79 100 72.05 82.67 600 2.88% 19.47%
LEON'S FURNITURE 15.34 1.59% 0.24 35023 15.10 15.10 15.64 900 15.02 15.60 1400 1.05% 2.06%
Las Vegas Sands Co. 58.98 -0.84% -0.50 3386551 59.50 58.30 59.50 1400 60.16 60.47 200 3.40% 13.31%
Liberty Global 26.91 1.39% 0.37 1776698 26.46 26.46 26.98 500 25.57 28.54 300 5.53% 30.38%
Liberty Global 27.64 1.39% 0.38 1198026 27.27 27.27 27.72 300 26.52 29.49 500 5.22% 29.52%
Live Nation Entertai 66.48 0.26% 0.17 582889 66.18 65.72 66.57 100 58.01 99.00 300 4.87% 34.98%
LiveRamp Holdings 50.96 -0.51% -0.26 335925 51.31 50.77 51.50 5700 50.96 55.00 100 -1.28% 31.92%
Loblaw Companies 70.29 0.24% 0.17 349786 70.20 69.91 70.47 200 69.50 70.51 100 -0.01% 15.02%
Lowes Companies 98.73 -0.58% -0.58 5558055 99.19 97.53 99.33 100 98.81 99.84 700 2.49% 6.90%
MADISON SQU.GARD.(NE 287.89 -0.73% -2.11 123049 290.42 287.56 292.17 100 26.00 287.92 500 -0.02% 7.54%
MGM Resorts Internat 27.74 -1.70% -0.48 5238943 28.18 27.61 28.29 300 27.77 28.25 200 0.14% 14.34%
Macy's Inc 22.14 1.10% 0.24 8756218 21.90 21.58 22.24 2800 22.24 22.33 1900 3.22% -25.65%
Marriott Vacat.World 97.01 -1.70% -1.68 300809 98.87 96.49 98.97 1900 96.98 97.00 500 -0.71% 37.58%
Matthews Internation 35.15 -5.56% -2.07 127266 37.34 35.15 37.34 1000 30.00 35.17 100 -3.43% -13.47%
McDonald's 204.55 0.02% 0.04 2328409 204.62 202.61 205.00 100 205.08 205.90 500 -0.19% 15.19%
McKesson 134.93 1.09% 1.46 1125164 133.77 133.12 135.35 100 130.30 136.00 100 0.68% 22.14%
Meredith Co. 53.76 1.45% 0.77 241638 53.15 52.83 54.02 100 40.00 53.75 100 3.86% 3.50%
Metro 51.31 0.04% 0.02 367562 51.37 50.98 51.64 900 51.25 51.74 4200 1.97% 8.39%
Morningstar 145.37 0.76% 1.09 61463 144.22 143.03 145.41 200 145.13 145.39 100 -1.99% 32.35%
NORTH WEST CO. (VV,+ 31.27 -0.82% -0.26 114190 31.25 30.87 31.30 300 30.45 31.90 100 2.39% -0.48%
Netflix 363.36 1.75% 6.24 5667156 361.72 356.12 364.74 200 368.20 368.50 300 5.15% 35.75%
New York Times 'A' 33.75 0.21% 0.07 2356623 33.73 33.62 34.05 3800 32.75 36.99 100 2.09% 51.41%
News Co. 13.73 4.02% 0.53 1296002 13.25 13.25 13.77 1200 12.73 14.13 400 13.75% 18.87%
Nielsen Holdings 23.60 0.77% 0.18 2092399 23.42 23.33 23.64 100 20.72 23.99 400 3.51% 1.16%
Nordstrom 33.17 3.24% 1.04 8223211 32.25 31.71 33.39 100 33.66 33.84 300 3.20% -28.84%
O'Reilly Auto 379.00 -1.64% -6.33 695308 384.65 369.24 385.25 100 374.19 388.41 100 -1.48% 10.07%
Office Depot 1.91 0.00% 0.00 3420306 1.92 1.88 1.92 400 1.92 1.93 3800 1.60% -25.97%
Omnicom Group 80.92 0.97% 0.78 1909103 80.57 80.50 81.08 100 79.01 81.99 100 1.40% 10.49%
Papa Johns Intl 49.14 0.29% 0.14 488322 49.03 47.96 49.15 100 49.16 51.50 100 -0.43% 23.44%
Parkland Fuel 41.67 -0.07% -0.03 191432 41.80 41.38 42.03 300 41.38 41.38 100 -0.14% 17.91%
Penn National Gaming 19.69 -0.61% -0.12 1284937 19.84 19.44 19.84 7500 19.69 22.00 300 -0.76% 4.57%
Penney , J.C. 1.21 3.42% 0.04 8277388 1.17 1.14 1.22 6000 1.23 1.24 2500 14.15% 16.35%
Pier 1 Imports 13.54 -0.44% -0.06 56344 13.70 13.22 13.98 500 10.01 12.00 100 -7.26% 121.39%
Qurate Retail 12.79 -1.12% -0.14 2854361 13.00 12.72 13.05 100 11.00 16.00 5000 -1.65% -34.50%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 18.23 -0.33% -0.06 145544 18.36 17.92 18.38 100 17.67 18.81 100 -4.95% 7.55%
Reitmans (Canada) 2.87 -1.03% -0.03 27296 2.94 2.85 2.94 7000 2.83 2.89 3000 24.24% -26.97%
Rent -A- Center 25.16 -2.48% -0.64 1426714 25.83 24.94 25.99 100 23.50 25.70 100 -0.36% 55.40%
Rite Aid Co. 6.75 -2.03% -0.14 2242296 6.88 6.73 7.07 1400 6.74 6.98 1400 -2.32% 852.99%
Rollins 37.85 0.42% 0.16 966468 37.67 37.51 37.93 400 37.00 39.56 300 0.16% 4.85%
Ross Stores 103.38 0.75% 0.77 1785866 102.83 101.71 103.58 100 102.20 104.99 100 5.16% 24.25%
Royal Caribbean Crui 122.65 0.02% 0.02 781430 123.25 121.72 123.62 600 117.25 118.45 200 -1.30% 25.42%
Ryman Hospitality Pr 81.99 -0.22% -0.18 206541 81.94 80.17 82.15 100 27.10 82.00 800 1.91% 22.94%
S&P Global Inc 230.57 1.92% 4.34 1130424 227.05 226.37 231.25 2000 230.61 237.44 100 2.84% 35.68%
SEARS 0.36 -1.03% -0.00 205149 0.35 0.33 0.37 - - - - - 33.56%
Sally Beauty 14.75 0.61% 0.09 907204 14.60 14.38 14.82 100 14.00 19.00 500 -0.07% -13.49%
Scholastic Co. 33.09 0.06% 0.02 105854 33.09 33.02 33.36 1000 30.00 33.09 100 0.27% -17.81%
Scientific Games Co. 20.31 -2.26% -0.47 1286663 20.73 20.01 20.82 1000 20.60 22.50 500 -1.46% 13.59%
Service Co. Internat 46.51 0.39% 0.18 659313 46.31 46.12 46.61 200 46.30 54.73 100 2.33% 15.52%
Shaw Communications 27.06 0.78% 0.21 958399 26.82 26.82 27.23 1500 26.80 27.35 2500 -2.63% 9.51%
Shutterfly 50.61 0.04% 0.02 685981 50.60 50.46 50.65 500 35.08 50.90 1000 0.10% 25.71%
Signet Jewelers 17.56 -2.55% -0.46 1927572 18.10 17.34 18.16 200 17.08 17.90 2200 -6.05% -44.73%
Six Flags Entertainm 52.67 2.01% 1.04 1354908 52.89 52.37 53.63 200 50.75 53.56 100 2.23% -5.32%
Skywest 59.64 -0.78% -0.47 141275 60.12 59.50 60.26 100 55.00 61.05 600 0.68% 34.11%
Sothebys 56.70 0.87% 0.49 3503679 56.20 56.00 56.91 100 56.50 57.00 400 61.68% 42.68%
Southwest Airlines 51.51 -0.37% -0.19 3903733 52.00 50.89 52.10 100 51.35 52.12 100 1.38% 10.82%
Starbucks 83.80 1.06% 0.88 5401369 83.08 82.08 83.92 100 84.35 84.50 900 1.05% 30.12%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 180.07 1.94% 3.43 132726 176.36 175.10 180.50 100 145.05 180.23 600 -0.54% 58.76%
Superior Plus Corp 13.11 1.31% 0.17 822917 13.03 12.93 13.22 2300 13.21 13.21 3500 1.71% 35.43%
Sysco 71.09 -0.82% -0.59 2163057 71.63 69.97 71.78 100 70.29 73.14 100 -2.59% 13.45%
TARGET CORP 86.16 -0.36% -0.31 4088441 86.54 85.63 86.75 100 86.01 87.39 100 -2.38% 30.37%
TJX COMPANIES 54.14 0.58% 0.31 6312110 53.82 53.36 54.46 100 51.21 54.78 100 3.86% 21.01%
TORSTAR CORP. CL.B 0.92 1.10% 0.01 45775 0.95 0.87 0.95 7000 0.81 0.98 3500 15.00% 16.46%
Tailored Brands 5.39 -0.55% -0.03 2018438 5.45 5.18 5.50 2300 5.04 5.55 200 -2.71% -60.48%
Tegna Inc 15.28 1.87% 0.28 1922936 15.02 14.91 15.28 100 14.82 23.57 200 3.17% 40.57%
Thomson Reuters Co. 88.60 1.16% 1.02 411977 87.49 87.01 88.73 100 88.88 88.88 200 0.74% 34.38%
Tiffany & Co 92.78 0.80% 0.74 1489711 91.80 91.26 93.16 100 91.71 96.22 100 1.51% 15.24%
Tractor Supply 106.23 1.10% 1.16 1201552 104.09 104.09 106.78 100 104.30 108.28 100 -0.98% 27.31%
UNITED CONTINENTAL 88.68 1.46% 1.28 2091617 87.76 87.14 88.88 1900 86.54 90.00 900 5.84% 5.91%
Ulta Beauty 357.84 3.06% 10.63 564870 346.77 343.63 358.43 100 358.50 364.99 100 4.38% 46.15%
United Natural Foods 9.53 -8.10% -0.84 1462767 10.34 9.53 10.40 1000 9.50 10.11 1000 -9.32% -10.01%
Urban Outfitters 23.45 -1.30% -0.31 2960335 23.88 23.21 23.88 100 22.94 24.14 400 2.94% -29.37%
VIACOM 'B' 30.46 2.20% 0.66 5455244 30.13 30.00 30.92 300 30.41 30.92 300 4.55% 18.54%
Vail Resorts 235.66 -0.42% -0.99 262359 235.75 232.32 236.85 100 234.00 260.00 100 -0.16% 11.78%
WESTJET AIRLINES VTG 30.19 0.07% 0.02 274720 30.16 30.15 30.20 2400 30.15 30.15 1800 0.37% 67.72%
WILEY(JOHN)+SONS A D 46.00 0.26% 0.12 232080 45.92 45.78 46.31 1200 46.00 46.01 1300 -2.67% -2.07%
WYNDHAM DESTINATIONS 43.19 0.70% 0.30 790871 43.15 42.56 43.20 100 35.55 46.00 600 0.63% 20.51%
Wal-Mart Stores 109.62 -0.03% -0.03 3924806 109.80 108.87 109.84 100 109.93 110.05 200 0.74% 17.68%
Walgreens Boots Alli 52.90 0.19% 0.10 4959068 52.99 52.51 53.26 100 52.71 53.30 900 1.50% -22.58%
Walt Disney Company 140.92 1.21% 1.68 6877141 139.51 138.58 141.07 1000 142.10 142.20 100 3.83% 28.52%
Weight Watchers Intl 20.84 -0.38% -0.08 808636 21.06 20.52 21.24 1000 20.22 21.50 200 2.46% -45.94%
Wendys 19.52 0.51% 0.10 1245035 19.42 19.34 19.54 1000 19.50 20.00 200 0.72% 25.05%
Weston, George 102.57 0.21% 0.21 117755 102.98 101.73 102.98 500 101.70 103.00 200 0.88% 13.90%
Williams-Sonoma 62.02 0.42% 0.26 1526832 61.64 61.18 62.14 100 58.26 65.00 300 6.11% 22.93%
Wynn Resorts 122.34 0.28% 0.34 1582573 121.99 120.50 122.93 500 124.77 126.14 200 6.62% 23.69%
Yum! Brands 109.45 0.68% 0.74 927584 108.94 108.27 109.75 200 109.60 125.00 1000 0.47% 19.07%
eBay 40.13 1.16% 0.46 6520006 39.78 39.60 40.22 200 40.32 40.56 500 2.84% 42.96%