DOW JONES U.S. GENERAL RETAILERS INDEX
1'503.73
USD
11.77
0.79 %
17.06.2019 17:21:07
 

Chart

Kursdaten

Kurs 1'503.73 Eröffnung 1'496.12
Diff. absolut 11.77 Tages-Hoch 1'505.42
Diff. % 0.79 % Tages-Tief 1'496.12
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 40'006'641 Umsatz -
Schlusskurs vom 14.06.2019 1'491.96 Volatilität in % 22.89
Börse außerbörslich USA Letzter Handel 17.06.2019 / 17:21
Währung USD Aktualisierungsstand 17.06.2019 / 17:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 20.81 % 1'538.6 1'210.3
1 Woche 2.35 % 1'495.2 1'466.6
1 Monat 3.16 % 1'495.2 1'378.0
3 Monate 7.99 % 1'538.6 1'378.0
6 Monate 17.83 % 1'538.6 1'118.6
1 Jahr 7.06 % 1'554.6 1'118.6
3 Jahre 82.70 % 1'554.6 795.0
29.73
13.00
9.27
SMI 20.81
16.83
  SMI  
-10.68
  SMI
2017 2018 2019

Stammdaten

Dow Jones U.S. General Retailers Index
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Aarons 60.77 +0.4 +0.22 345666 61.17 60.22 61.17 200.00 60.78 60.84 100.00 +8.74% +44.09%
Abercrombie &... 16.34 +5.5 +0.85 1341567 15.51 15.48 16.35 1000.00 16.34 16.35 100.00 -0.90% -22.74%
Adtalem Globa... 44.59 -0.2 -0.09 50582 44.89 44.30 45.12 200.00 44.59 44.65 200.00 -0.29% -5.58%
Advance Auto ... 153.23 +0.9 +1.43 157622 152.52 152.06 153.84 100.00 153.13 153.24 300.00 -2.29% -3.59%
Amazon Com 1886.33 +0.9 +16.66 1289974 1876.50 1875.45 1895.69 100.00 1886.32 1886.72 100.00 +3.66% +24.48%
Amer. Eagle O... 18.12 +3.1 +0.55 1677018 17.63 17.58 18.14 600.00 18.11 18.12 300.00 +0.40% -9.11%
Ascena Retail... 0.75 -3.7 -0.03 1816723 0.77 0.70 0.77 100.00 0.74 0.74 100.00 -27.68% -69.17%
Autonation 41.38 +0.3 +0.12 69567 41.25 41.22 41.63 200.00 41.37 41.39 400.00 +0.02% +15.55%
Autozone 1125.50 +0.5 +5.63 55127 1124.04 1119.13 1127.58 300.00 1124.23 1126.61 100.00 +1.89% +33.58%
Bed Bath & Be... 11.95 -1.2 -0.14 1615793 12.09 11.94 12.15 4700.00 11.95 11.96 1900.00 -2.74% +6.80%
Best Buy 66.49 +0.7 +0.46 529249 65.80 65.63 66.49 200.00 66.51 66.53 200.00 +3.63% +24.68%
BIG LOTS 29.53 +1.8 +0.51 340319 28.99 28.63 29.58 200.00 29.50 29.53 100.00 +8.28% +0.35%
Buckle 16.70 +0.5 +0.09 51601 16.60 16.50 16.75 400.00 16.68 16.71 300.00 +7.23% -14.12%
Canadian Tire 139.04 +0.7 +0.99 55305 137.93 137.00 139.14 100.00 138.99 139.04 200.00 +1.96% -3.29%
Career Educat... 19.44 -0.7 -0.14 50091 19.63 19.40 19.64 100.00 19.43 19.46 100.00 -2.30% +71.45%
Carmax 83.73 +0.2 +0.19 667370 84.50 83.47 84.99 300.00 83.72 83.74 200.00 +4.57% +33.17%
Cato Co. 12.64 +1.9 +0.24 35670 12.41 12.34 12.66 200.00 12.62 12.65 300.00 -2.44% -13.10%
Chemed Co. 345.22 -0.4 -1.44 26983 346.71 343.87 349.47 100.00 342.87 345.46 100.00 -0.38% +22.37%
Chicos Fas 3.21 -4.7 -0.16 1604266 3.36 3.15 3.37 8900.00 3.21 3.22 5000.00 -0.88% -40.04%
Childrens Pla... 98.34 +2.1 +1.99 84719 96.90 96.29 98.55 100.00 98.19 98.35 200.00 +2.45% +7.58%
Copart 73.69 -0.2 -0.12 213106 74.06 73.58 74.45 300.00 73.68 73.70 200.00 -1.11% +54.48%
Costco Wholes... 261.20 +0.4 +1.05 310471 261.13 260.43 262.25 100.00 261.17 261.24 100.00 +1.62% +27.71%
Dicks Sportin... 34.43 +1.5 +0.51 616663 33.90 33.79 34.49 400.00 34.43 34.44 500.00 -3.58% +8.72%
Dillards 58.52 +2.2 +1.28 110276 57.05 56.59 58.83 100.00 58.38 58.56 200.00 +0.92% -5.09%
Dollar Genera... 136.18 +0.4 +0.49 365309 137.05 135.83 137.39 100.00 136.14 136.18 100.00 +1.91% +25.55%
Dollar Tree 109.88 -0.4 -0.43 420862 110.43 109.48 110.76 100.00 109.86 109.89 200.00 +7.47% +22.13%
Dollarama 47.33 +1.2 +0.55 329326 46.72 46.69 47.70 400.00 47.35 47.37 200.00 +9.30% +44.07%
eBay 39.20 +0.7 +0.28 3321415 38.94 38.72 39.23 2800.00 39.19 39.20 1300.00 +3.73% +38.62%
Express 2.77 +2.2 +0.06 322118 2.71 2.68 2.77 5600.00 2.76 2.77 900.00 -0.73% -46.97%
Foot Locker 42.73 -0.9 -0.39 754542 43.10 42.41 43.10 300.00 42.73 42.74 300.00 +2.18% -18.95%
Gamestop 'A' 5.71 +1.4 +0.08 1002458 5.63 5.60 5.77 1300.00 5.71 5.72 2800.00 +12.15% -55.39%
Gap 18.24 +0.3 +0.06 1095972 18.16 18.03 18.34 1600.00 18.24 18.25 500.00 -0.16% -29.43%
Genesco 45.12 +0.6 +0.25 72593 44.99 44.50 45.52 100.00 45.06 45.15 100.00 +2.44% +1.29%
Group 1 Autom... 77.90 +0.7 +0.56 17808 77.68 77.67 78.74 100.00 77.91 78.12 100.00 +2.82% +46.70%
Guess ? 14.38 +1.1 +0.15 1148005 14.80 14.33 15.03 1000.00 14.38 14.39 200.00 -1.32% -31.49%
H & R Block 28.53 -0.6 -0.16 521335 28.78 28.26 28.83 500.00 28.53 28.54 500.00 +5.44% +13.09%
Hillenbrand 38.18 -0.5 -0.21 41153 38.42 38.09 38.42 100.00 38.16 38.20 100.00 -0.88% +1.21%
Home Depot 207.59 +0.9 +1.82 1456854 207.00 206.00 207.99 400.00 207.56 207.60 200.00 +4.29% +19.76%
Kohl's Corp 48.20 +0.9 +0.43 1087342 47.73 47.24 48.46 200.00 48.19 48.21 200.00 -0.85% -27.99%
L Brands 22.80 +1.3 +0.29 1139789 22.50 22.42 22.92 700.00 22.80 22.81 500.00 -0.84% -12.31%
LEON'S FURNIT... 15.05 0.0 0.00 1462 15.11 15.05 15.11 2100.00 15.03 15.24 200.00 -0.59% +0.13%
Lowes Compani... 99.79 +0.2 +0.16 1198210 99.77 99.54 100.19 200.00 99.78 99.80 300.00 +2.97% +7.87%
Macy's Inc 21.91 +1.6 +0.34 2945031 21.50 21.32 22.09 500.00 21.90 21.91 1200.00 +5.53% -27.60%
Matthews Inte... 36.69 +0.2 +0.06 20413 36.49 36.21 36.77 100.00 36.69 36.75 100.00 +1.05% -9.82%
Netflix 349.93 +3.0 +10.20 2625745 342.69 342.06 351.68 300.00 349.92 350.11 100.00 -5.86% +26.93%
Nordstrom 32.94 +1.0 +0.33 731558 32.48 32.30 33.12 200.00 32.93 32.94 600.00 +2.97% -30.04%
NORTH WEST CO... 31.25 -0.2 -0.06 15418 31.28 31.04 31.33 400.00 31.26 31.29 100.00 +3.81% -0.35%
O'Reilly Auto 386.76 -0.3 -1.20 153493 389.18 386.16 391.15 100.00 386.70 386.99 200.00 +1.48% +12.67%
Office Depot 1.89 -0.5 -0.01 1129448 1.95 1.87 1.95 120800.00 1.88 1.89 20300.00 -4.52% -26.36%
Parkland Fuel 42.02 -0.0 -0.02 41192 42.04 41.88 42.10 200.00 41.99 42.02 600.00 -0.38% +18.96%
Penney , J.C. 1.14 +1.8 +0.02 2107937 1.13 1.11 1.17 84300.00 1.14 1.15 148900.00 +12.87% +7.69%
Pier 1 Import... 0.65 -5.2 -0.04 206837 0.66 0.64 0.68 300.00 0.65 0.65 100.00 +8.03% +122.56%
Regis Co. (Mi... 18.75 -3.0 -0.58 46252 19.39 18.73 19.39 100.00 18.74 18.77 100.00 +4.31% +14.10%
Reitmans (Can... 2.40 -3.6 -0.09 16115 2.62 2.40 2.62 600.00 2.40 2.41 400.00 +18.57% -36.64%
Rent -A- Cent... 26.29 +1.5 +0.39 146590 26.01 25.91 26.35 600.00 26.27 26.30 200.00 +9.75% +59.98%
Rollins 37.59 -0.2 -0.06 82556 37.73 37.56 37.97 100.00 37.58 37.60 100.00 -2.18% +4.29%
Ross Stores 101.74 +0.8 +0.77 532161 100.98 100.41 102.10 200.00 101.72 101.75 100.00 +1.83% +21.36%
RS Legacy 0.02 -24.0 -0.01 8818100 0.03 0.02 0.03 9900.00 0.15 0.18 15700.00 -68.33% 0.00%
Sally Beauty 14.63 -0.8 -0.12 234444 14.76 14.49 14.78 500.00 14.63 14.64 800.00 -1.99% -13.43%
SEARS 0.37 -1.3 -0.01 66734 0.39 0.36 0.39 0.00 0.00 0.00 0.00 -5.06% +39.12%
Service Co. I... 45.79 -0.5 -0.21 86536 46.00 45.75 46.24 300.00 45.79 45.82 200.00 +1.97% +14.26%
Shutterfly 50.59 +0.1 +0.04 339058 50.47 50.42 50.67 600.00 50.57 50.59 1600.00 +3.23% +25.56%
Signet Jewele... 18.25 +1.6 +0.28 434948 17.82 17.62 18.35 300.00 18.24 18.26 300.00 -8.97% -43.44%
Sothebys 55.62 +57.2 +20.23 3761041 55.30 55.16 55.90 600.00 55.60 55.62 200.00 +2.58% -10.95%
Strategic Str... 180.53 -0.3 -0.55 26164 181.81 179.72 182.99 100.00 180.36 180.78 200.00 -0.96% +59.65%
Superior Plus... 12.80 -0.3 -0.04 42819 12.82 12.77 12.86 1400.00 12.80 12.81 700.00 +4.90% +32.64%
Tailored Bran... 5.28 -0.7 -0.03 1038689 5.36 5.27 5.60 3000.00 5.27 5.28 2400.00 -1.26% -59.75%
TARGET CORP 87.02 -0.9 -0.77 1736377 87.46 86.28 87.60 200.00 87.00 87.02 100.00 +1.08% +32.83%
Tiffany & Co 91.64 +0.7 +0.62 296632 90.94 90.82 91.86 100.00 91.65 91.69 200.00 +0.61% +13.05%
TJX COMPANIES 53.97 +1.2 +0.63 1670842 53.20 53.15 53.98 1000.00 53.96 53.97 100.00 +2.73% +19.22%
Tractor Suppl... 103.85 -2.2 -2.29 488606 105.72 103.00 105.90 100.00 103.83 103.87 100.00 -2.24% +27.21%
Ulta Beauty 354.36 -0.1 -0.27 162766 355.61 351.50 357.54 100.00 354.17 354.57 100.00 +4.90% +44.84%
Urban Outfitt... 24.02 +0.7 +0.17 1054621 23.88 23.31 24.11 300.00 24.02 24.03 200.00 +2.23% -28.16%
Wal-Mart Stor... 108.76 -0.3 -0.31 1517901 109.12 108.26 109.55 200.00 108.74 108.75 100.00 +2.84% +17.09%
Weight Watche... 20.56 -0.1 -0.03 317770 20.71 20.30 20.84 500.00 20.57 20.61 300.00 +8.65% -46.59%
Williams-Sono... 61.14 -0.2 -0.13 385503 61.17 60.59 61.51 200.00 61.14 61.15 200.00 +7.91% +21.45%