28.07.2021 14:43:25
DJ US CONS.SERV. PR
1647.84
USD
-13.9100
-0.84%
28.07.2021 00:06
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.07.2021 1661.75 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 28.07.2021 / 00:06
Währung USD Aktualisierungsstand 28.07.2021 / 14:43
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 11.64% 1662.2 1418.1
1 Woche 2.00% 1662.2 1617.2
1 Monat 2.87% 1662.2 1579.1
3 Monate 2.63% 1662.2 1522.8
6 Monate 13.76% 1662.2 1418.1
1 Jahr 31.40% 1662.2 1238.0
3 Jahre 63.34% 1662.2 801.5
27.26
26.51
27.87
1.13
11.64
12.31
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":27.26,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1197289"},"2020":{"performance":27.87,"chartHeight":25.390457814228,"year":2020,"ID_NOTATION":"1197289"},"2021":{"performance":11.64,"chartHeight":21.37058925234,"year":2021,"ID_NOTATION":"1197289"}}
{"2019":{"performance":26.51,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.1061868512056,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":12.31,"chartHeight":21.664887489812,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.302387555956,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":14.42,"chartHeight":22.496829462297,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":25.122937551763,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.597785737694,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.55,"chartHeight":22.54402520419,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.810630687875,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.680466502664,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":0.5,"chartHeight":8.4634859380761,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.390457814228,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.300751149544,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.12,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 28.07.2021 14:43:23
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
AARON'S COMPANY INC. 30.13 8.69% 2.41 653106 30.60 28.34 30.75 100 30.15 30.13 1000 5.57% 58.91%
Abercrombie & Fitch 38.67 -2.40% -0.95 987572 39.08 37.74 39.36 100 37.71 39.51 100 -2.94% 89.93%
Adtalem Global Educa 35.22 -0.42% -0.15 319081 35.09 34.30 35.28 200 32.50 38.82 700 -2.25% 3.74%
Advance Auto Parts 215.37 0.60% 1.28 703121 217.69 212.41 217.69 100 210.00 225.00 200 2.44% 36.73%
ALASKA AIR GROUP 59.32 -2.05% -1.24 1552476 60.34 59.08 60.49 100 59.30 60.00 10100 6.92% 14.08%
Alimentation Couche- 49.46 -0.60% -0.30 827397 49.87 49.12 49.87 600 49.60 49.60 2600 0.92% 14.02%
Amazon Com 3626.39 -1.98% -73.43 4131890 3698.50 3586.15 3698.50 100 3639.10 3642.00 100 1.49% 11.34%
AMC Networks A 53.14 -2.76% -1.51 282811 53.92 52.26 53.97 100 50.66 68.58 500 -2.24% 48.56%
Amer. Eagle Outfitte 34.83 -1.14% -0.40 3506145 34.81 33.79 35.00 100 35.00 35.39 100 0.69% 73.54%
AmerisourceBergen Co 121.41 0.51% 0.62 552120 120.42 119.72 121.76 100 116.70 126.80 100 4.22% 24.19%
- - - - - - - - - - - 0.00% 0.00%
Autonation 117.66 1.83% 2.11 1215895 115.29 114.37 117.74 100 117.66 120.50 100 3.06% 68.59%
Autozone 1624.95 0.17% 2.79 130803 1615.02 1600.85 1628.21 100 1570.34 1678.29 100 1.45% 37.08%
Avis Budget Group 80.16 -1.21% -0.98 978461 80.47 79.20 81.17 100 77.10 82.00 300 8.96% 114.91%
Bed Bath & Beyond 29.08 -2.51% -0.75 1993649 29.63 28.44 29.83 100 29.20 29.34 100 0.10% 63.74%
Best Buy 114.36 -0.41% -0.47 1423245 114.53 113.16 114.80 100 112.39 115.00 100 3.39% 14.60%
BIG LOTS 60.02 -2.31% -1.42 328658 60.77 59.42 61.34 200 59.00 61.30 500 -1.01% 39.81%
Booking Holdings 2246.19 0.69% 15.49 311554 2227.68 2203.12 2249.70 200 2160.00 2255.00 100 5.43% 0.85%
Brinker Internationa 59.93 0.08% 0.05 683615 59.56 59.23 60.66 300 57.18 59.93 700 4.23% 5.94%
Buckle 42.61 -2.56% -1.12 332012 43.30 42.14 43.67 300 41.75 46.00 200 -1.50% 45.92%
Canadian Tire 191.37 -1.11% -2.14 165434 193.76 190.95 193.76 500 193.50 193.50 800 -0.03% 14.37%
Cardinal Health 59.42 0.75% 0.44 1498632 58.80 58.39 59.78 500 56.00 60.00 2100 3.00% 10.94%
Carmax 134.97 -0.09% -0.12 747706 133.88 133.39 135.59 100 129.51 136.00 200 0.44% 42.89%
Carnival 22.80 -1.55% -0.36 26484771 22.95 22.49 23.33 100 23.16 23.17 700 7.60% 5.26%
Caseys General Store 196.28 -0.17% -0.34 117598 195.48 194.69 196.70 100 180.00 207.98 100 -0.10% 9.89%
Cato Co. 16.08 0.31% 0.05 78602 15.88 15.79 16.10 100 15.50 17.89 700 0.19% 67.67%
Charter Communicatio 726.75 -0.40% -2.91 649134 731.05 722.53 735.75 100 718.86 739.80 100 1.11% 9.86%
Cheesecake Factory 55.01 0.90% 0.49 1812232 54.08 53.50 55.31 500 51.50 53.00 200 9.76% 48.43%
Chemed Co. 480.19 0.47% 2.27 104143 477.92 469.74 484.95 200 439.18 99999.00 100 1.43% -9.84%
Chicos Fas 6.00 -6.10% -0.39 1404060 6.35 5.83 6.38 5100 5.95 6.90 200 0.50% 277.36%
Childrens Place 85.34 -2.21% -1.93 279634 86.30 83.79 87.19 100 83.95 88.40 300 4.01% 70.34%
Chipotle Mexican Gri 1835.12 1.56% 28.25 260330 1806.87 1796.04 1841.52 100 1808.00 1849.00 100 16.56% 32.34%
Choice Hotels Intern 118.26 -0.66% -0.79 148378 118.20 116.69 118.80 100 99.86 122.45 100 2.43% 10.80%
CHORUS AVIAT.(VOT.+V 4.59 1.10% 0.05 866148 4.55 4.54 4.62 2700 4.58 4.58 3000 2.91% 24.05%
Cinemark Holdings 16.08 -3.42% -0.57 2799684 16.47 15.96 16.61 100 15.91 16.24 100 2.03% -7.64%
Cineplex 13.41 -2.83% -0.39 410692 13.81 13.16 13.85 1900 13.28 13.28 1400 -1.25% 44.66%
Cogeco Cable 119.60 0.16% 0.19 73101 119.00 118.45 119.91 500 118.46 121.01 1000 -0.26% 22.22%
Comcast Corp 58.56 -0.24% -0.14 11625284 58.67 58.28 59.08 100 58.41 58.55 200 2.59% 11.76%
Copart 146.06 0.08% 0.11 790279 146.01 143.90 146.77 100 141.61 155.00 100 1.82% 14.78%
Corus Entertainment 5.66 -1.05% -0.06 334837 5.69 5.63 5.74 300 5.67 5.67 300 -1.05% 32.24%
Costco Wholesale 424.34 0.26% 1.11 1666513 424.00 421.60 424.56 300 422.50 424.36 300 1.95% 12.62%
Cracker Barrel Old C 140.80 -0.43% -0.61 187282 139.36 138.22 141.25 100 140.00 143.00 100 -0.61% 6.73%
CVS Health 83.64 0.93% 0.77 4297986 82.55 82.31 83.70 100 83.04 83.63 100 2.25% 22.46%
Darden Restaurants 149.51 1.47% 2.16 1974590 146.43 145.94 149.56 500 147.05 150.20 100 5.39% 25.51%
Delta Air Lines 40.96 -1.70% -0.71 10508201 41.36 40.50 41.49 300 41.34 41.37 500 0.74% 1.87%
Dicks Sporting Goods 102.88 -1.09% -1.13 954813 103.86 100.87 103.90 200 102.00 104.01 100 4.80% 83.03%
Dillard's A 181.09 -2.54% -4.72 266018 184.83 175.74 187.34 200 175.00 185.00 400 6.14% 187.22%
Discovery Comm 'A' 28.83 -1.74% -0.51 6553034 29.02 28.75 29.58 100 28.80 29.05 200 2.49% -4.19%
Discovery Communicat 27.44 -1.54% -0.43 2570075 27.57 27.35 28.02 200 27.20 28.64 600 3.74% 4.77%
Dish Network Co. 42.87 0.40% 0.17 2034894 42.47 42.19 42.90 1200 41.51 43.40 200 4.89% 32.56%
Dolby Laboratories 95.21 -2.04% -1.98 199853 96.98 94.36 96.98 100 89.78 97.54 200 -3.01% -1.98%
Dollar General 230.15 0.08% 0.18 879641 230.50 228.93 231.24 100 224.40 231.75 100 1.65% 9.44%
Dollar Tree 99.00 -1.58% -1.59 1726540 100.16 98.85 100.68 300 98.65 99.08 100 -0.01% -8.37%
Dollarama 58.95 -0.24% -0.14 364201 59.16 58.84 59.24 200 58.97 58.97 200 3.13% 13.63%
Domino s Pizza 538.01 0.69% 3.69 499236 535.52 534.17 543.14 100 525.00 541.12 100 13.27% 40.30%
eBay 72.29 -1.32% -0.97 8159373 73.09 71.07 73.24 100 72.30 72.82 100 3.91% 43.86%
Empire Co. 40.21 -0.25% -0.10 352699 40.45 40.16 40.78 900 40.75 40.75 9900 0.15% 15.58%
Expedia Group 163.72 0.63% 1.02 1899698 162.01 160.83 164.05 300 163.50 164.70 100 4.87% 23.66%
Express 5.02 -6.52% -0.35 4134364 5.23 4.99 5.30 100 5.11 5.17 100 2.87% 451.65%
FactSet Research Sys 344.09 0.39% 1.34 93072 342.88 341.42 345.91 200 300.02 352.84 100 1.22% 3.49%
Foot Locker 57.03 -2.61% -1.53 1084907 58.04 56.35 58.28 100 57.00 57.50 100 -0.04% 41.02%
Fox Corp. A 36.20 -0.98% -0.36 1540060 36.28 35.99 36.53 200 35.00 36.14 200 3.52% 24.31%
GameStop A 178.54 -2.94% -5.40 1214775 183.00 176.66 185.00 100 175.75 176.29 100 -6.61% 847.66%
Gap 29.24 -2.53% -0.76 5244431 29.61 28.64 29.83 300 29.33 29.38 200 2.56% 44.82%
Genesco 57.53 -1.67% -0.98 95783 57.42 56.37 57.97 200 57.53 59.30 100 1.91% 91.19%
GRAHAM HOLDINGS 645.21 -0.41% -2.67 15747 646.57 637.40 646.57 200 0.01 755.00 100 -1.49% 20.97%
GREAT CANADIAN GAMIN 44.38 -0.05% -0.02 33753 44.55 44.25 44.55 1100 44.25 44.70 100 0.07% 2.07%
Group 1 Automotive 165.59 -0.01% -0.01 196996 165.23 162.25 165.95 100 154.02 185.00 100 -2.40% 26.27%
Guess? 22.36 -0.53% -0.12 669217 22.32 21.86 22.65 600 20.95 25.05 100 3.14% -1.15%
H & R Block 24.53 0.66% 0.16 1162252 24.32 24.26 24.67 200 24.10 24.69 200 1.83% 54.67%
Herc Holdings 121.04 -0.93% -1.14 279858 120.88 119.46 123.85 100 50.00 125.85 100 7.25% 82.26%
Hillenbrand 44.72 -0.18% -0.08 326100 44.32 43.98 44.73 300 27.00 49.50 100 0.36% 12.36%
Home Depot 327.26 -1.18% -3.92 2910260 331.79 326.06 331.88 100 326.21 327.20 500 0.59% 23.21%
Hyatt Hotels Co. 78.85 0.28% 0.22 370522 78.24 77.34 79.19 100 78.15 79.75 1000 6.38% 6.20%
Interpublic Group of 35.34 -0.81% -0.29 4447117 35.27 34.91 35.74 100 34.82 35.95 300 13.02% 50.26%
Jack in the Box 110.62 -0.66% -0.74 168299 111.20 109.01 111.60 200 102.00 112.82 100 4.67% 19.20%
JETBLUE AIRWAYS 14.96 -6.91% -1.11 15048348 15.59 14.79 15.60 3100 15.06 15.10 300 -2.54% 2.89%
Kohl's Corp 50.16 -2.37% -1.22 2582234 50.70 49.41 50.96 200 49.95 50.78 200 1.03% 23.27%
Kroger 40.03 0.60% 0.24 4019536 39.69 39.48 40.10 100 39.95 40.05 100 -1.33% 26.04%
L Brands 77.53 0.09% 0.07 4089441 76.19 75.08 77.57 100 76.00 78.00 200 4.12% 108.47%
LAMAR ADVERTISING A 104.48 -0.02% -0.02 460072 103.51 102.80 105.27 100 32.67 99999.00 100 1.36% 25.55%
Las Vegas Sands Co. 43.62 -3.81% -1.73 11810227 44.59 43.14 45.06 300 44.10 44.40 100 -8.71% -26.81%
LEON'S FURNITURE 22.13 -0.36% -0.08 6292 22.00 21.96 22.13 200 22.00 22.60 200 -0.76% 7.27%
Liberty Global 26.30 -0.04% -0.01 919153 26.29 25.91 26.31 1000 24.10 27.91 200 2.22% 8.59%
Liberty Global 26.21 -0.19% -0.05 1838292 26.12 25.88 26.27 300 22.00 27.90 100 0.96% 10.82%
Live Nation Entertai 80.29 -2.30% -1.89 2267191 81.43 79.06 81.94 100 78.04 82.98 100 4.29% 9.27%
LiveRamp Holdings 39.93 -2.13% -0.87 442334 40.37 39.40 40.71 200 38.08 47.00 100 -1.58% -45.44%
Loblaw Companies 81.61 0.94% 0.76 347475 81.34 80.84 81.84 7400 76.00 76.00 5600 1.64% 29.93%
Lowes Companies 193.51 -2.14% -4.23 4106073 197.68 191.49 197.72 100 193.00 193.50 100 -0.31% 20.56%
Macy's Inc 17.04 -2.35% -0.41 13264691 17.23 16.60 17.29 1100 17.10 17.16 100 1.07% 51.47%
Madison Square Garde 164.76 -0.47% -0.77 107284 164.99 162.99 164.99 100 155.30 170.00 100 2.12% -10.51%
Marriott Vacations W 157.43 1.08% 1.68 247964 155.65 154.36 157.75 100 153.91 164.22 100 5.07% 14.73%
Matthews Internation 33.67 1.42% 0.47 168776 33.02 32.24 33.78 500 33.05 42.05 200 -1.00% 14.52%
McDonald's 246.35 0.97% 2.37 3135186 244.17 244.06 247.05 100 243.23 243.55 100 5.16% 14.81%
McKesson 204.12 0.80% 1.62 997729 201.62 200.56 204.91 100 185.00 220.00 200 5.02% 17.36%
Meredith Co. 41.72 -0.41% -0.17 148559 41.50 40.65 41.76 300 40.35 45.57 200 0.02% 117.29%
Metro 62.39 0.53% 0.33 190281 62.24 61.86 62.42 1400 61.96 61.96 1000 0.34% 9.84%
MGM Resorts Internat 38.04 -2.93% -1.15 6059341 38.84 37.27 39.25 200 38.73 38.83 800 -0.91% 20.72%
Morningstar 244.27 -1.31% -3.23 46890 245.74 242.31 245.78 200 0.01 99999.00 100 -3.12% 5.48%
Netflix 518.91 0.47% 2.42 2759037 518.08 512.05 521.95 100 516.86 520.00 500 -2.29% -4.04%
New York Times 'A' 43.75 0.71% 0.31 1540075 43.35 43.10 43.87 200 42.30 43.90 100 3.48% -15.49%
News B 23.51 -0.68% -0.16 338275 23.51 23.36 23.67 300 23.65 25.55 200 1.95% 32.30%
Nielsen Holdings 24.13 -1.11% -0.27 2898360 24.23 23.88 24.38 500 24.20 24.70 200 0.08% 15.62%
Nordstrom 31.79 -1.82% -0.59 1761022 32.08 31.11 32.42 100 31.86 32.00 100 -3.87% 1.86%
NORTH WEST CO. (VV,+ 35.83 -0.47% -0.17 43526 36.18 35.71 36.20 1000 36.75 36.75 3200 -1.89% 10.45%
O'Reilly Auto 616.47 -0.50% -3.09 354573 614.22 611.75 620.78 100 550.00 622.75 100 1.50% 36.22%
Omnicom Group 73.47 0.27% 0.20 1106224 72.62 72.01 73.55 100 70.07 75.25 200 0.55% 17.80%
Papa John's Internat 115.89 0.14% 0.16 218439 116.00 113.79 116.00 200 112.46 125.00 100 4.15% 36.58%
Parkland 39.43 -1.40% -0.56 242894 40.09 39.14 40.09 1000 39.55 39.55 1200 2.58% -2.38%
Penn National Gaming 71.78 -1.58% -1.15 4416095 72.37 68.90 73.66 100 71.85 72.08 1600 3.50% -16.89%
Perdoceo Education 11.37 0.26% 0.03 313215 11.41 11.08 11.41 200 10.98 11.88 200 -2.15% -9.98%
Qurate Retail A 11.89 -1.49% -0.18 2466528 11.92 11.69 12.06 200 11.52 12.15 100 0.85% 8.39%
Regis Co. (Minn.) 8.09 -3.23% -0.27 115061 8.30 7.98 8.37 1100 7.90 8.90 2000 -0.37% -11.97%
Reitmans (Canada) 0.43 -3.37% -0.01 7000 0.43 0.43 0.43 30000 0.43 0.44 1000 7.50% 79.17%
Rent -A- Center 56.09 0.14% 0.08 509176 55.88 55.37 56.40 300 53.23 57.04 200 4.90% 46.49%
Rite Aid 14.94 0.54% 0.08 1064101 14.77 14.54 14.96 100 14.86 14.92 100 -3.61% -5.62%
Rollins 37.15 -0.59% -0.22 1407478 37.26 36.98 37.49 100 35.00 37.00 100 -0.46% -4.91%
Ross Stores 121.63 -0.62% -0.76 2150453 122.35 120.87 123.26 100 118.55 121.77 100 2.56% -0.96%
Royal Caribbean Crui 80.56 -0.40% -0.32 3946926 79.96 78.99 80.92 100 80.83 81.29 100 7.57% 7.86%
Ryman Hospitality Pr 77.19 -1.54% -1.21 416019 77.66 76.51 78.55 100 75.06 85.02 200 0.44% 13.92%
S&P Global Inc 412.79 -0.15% -0.61 1828562 412.40 407.92 415.43 100 397.84 449.99 100 -0.86% 25.57%
Sally Beauty 22.38 -1.71% -0.39 2059526 22.65 21.89 22.85 200 19.50 23.00 1000 3.37% 71.63%
Scholastic 33.69 -2.18% -0.75 120752 34.05 33.43 34.30 200 20.00 47.00 200 -1.72% 34.76%
Scientific Games 61.10 -2.52% -1.58 506994 61.90 58.68 62.06 100 56.07 66.73 200 -2.46% 47.26%
Sears Holdings 0.17 -7.89% -0.01 456476 0.20 0.17 0.20 - - - - -14.68% -23.08%
Service Corporation 57.89 -0.22% -0.13 923682 58.05 57.65 58.36 100 52.07 69.80 100 1.38% 17.90%
Shaw Communications 36.30 -0.33% -0.12 710760 36.50 36.20 36.50 800 36.25 36.25 400 0.00% 62.49%
Signet Jewelers 65.65 -3.03% -2.05 512975 67.04 64.08 68.27 200 62.00 66.40 100 0.67% 140.74%
Six Flags Entertainm 42.06 -0.80% -0.34 2444657 41.94 41.41 42.78 300 44.52 44.65 100 7.13% 23.34%
Skywest 40.14 -1.33% -0.54 293226 40.20 39.70 40.79 200 39.25 41.36 100 0.78% -0.42%
Southwest Airlines 51.15 -1.22% -0.63 4807322 51.52 50.74 51.76 100 51.42 51.50 100 -0.54% 9.74%
Starbucks 126.03 -0.02% -0.03 6110914 126.08 124.81 126.16 100 122.18 122.40 200 7.33% 17.81%
Strategic Strayer Ed 72.27 1.99% 1.41 385034 70.26 70.13 72.49 100 75.41 75.98 200 1.29% -24.19%
Superior Plus 15.65 -0.45% -0.07 192248 15.67 15.59 15.70 300 15.55 15.65 200 0.90% 28.49%
Sysco 73.59 0.37% 0.27 2004289 72.91 72.59 73.91 100 72.84 74.24 100 1.27% -0.90%
TARGET CORP 258.36 -0.96% -2.50 3036053 260.00 255.69 260.25 200 257.50 258.30 200 1.43% 46.35%
Tegna Inc 17.45 0.00% 0.00 1058372 17.23 17.11 17.46 1000 16.79 18.08 100 0.52% 25.09%
The ODP Corp 47.72 -0.38% -0.18 175287 47.60 47.05 48.78 200 44.01 50.00 300 2.49% 62.87%
Thomson Reuters 131.52 0.90% 1.17 208708 130.83 130.04 131.82 1800 126.00 126.00 1300 1.13% 26.24%
TJX COMPANIES 68.45 -0.39% -0.27 3789351 68.42 68.03 68.98 100 68.04 68.91 100 2.93% 0.23%
Tractor Supply 184.36 -1.97% -3.71 919704 186.77 182.52 187.99 100 182.32 187.70 100 0.39% 31.14%
Travel + Leisure 56.46 -0.51% -0.29 640772 56.23 55.62 56.76 100 57.50 65.00 500 1.93% 25.86%
Ulta Beauty 337.52 -1.96% -6.75 489664 344.06 329.48 344.06 100 325.01 345.75 100 0.90% 17.54%
United Airlines Hold 48.65 -1.64% -0.81 10559900 49.10 48.09 49.57 100 49.03 49.09 100 5.03% 12.49%
United Natural Foods 32.39 -0.37% -0.12 223408 32.28 31.83 32.54 200 31.25 34.51 100 -0.12% 102.82%
Urban Outfitters 36.40 -2.93% -1.10 960019 36.87 35.79 37.32 100 35.80 36.99 100 -1.54% 42.19%
Vail Resorts 311.86 -0.71% -2.22 163399 313.34 306.92 313.34 100 290.00 324.00 100 0.83% 11.79%
ViacomCBS 'B' 41.34 -1.94% -0.82 7622620 41.78 40.91 42.04 100 41.36 41.48 100 2.35% 10.95%
Wal-Mart Stores 142.64 0.01% 0.01 5131905 143.00 141.96 143.00 100 142.00 142.38 800 0.54% -1.05%
Walgreens Boots Alli 46.82 -0.91% -0.43 5121304 46.99 46.77 47.49 100 46.67 46.78 100 1.65% 17.40%
Walt Disney Company 179.50 0.43% 0.76 6684123 178.25 176.56 179.56 100 179.15 179.50 300 1.56% -0.93%
Wendy's 23.42 1.91% 0.44 4395303 23.14 22.96 23.61 100 23.09 23.51 100 5.31% 6.84%
Weston, George 127.00 1.37% 1.72 136265 126.03 125.26 127.82 100 125.73 129.85 100 2.04% 33.57%
WILEY(JOHN)+SONS A D 57.60 1.55% 0.88 323279 56.16 56.14 57.71 100 0.01 60.00 300 1.09% 26.15%
Williams-Sonoma 153.99 -1.50% -2.35 597663 156.13 151.41 156.20 200 151.50 156.30 200 -3.14% 51.21%
WW International 30.80 -1.03% -0.32 664942 31.14 30.28 31.14 200 30.20 31.20 100 -1.44% 26.23%
Wynn Resorts 100.34 -3.82% -3.98 5198373 101.01 98.40 102.85 100 101.55 101.73 500 -5.85% -11.07%
Yum! Brands 125.48 1.64% 2.03 2251797 123.34 122.88 125.65 100 123.45 126.43 100 8.02% 15.59%