DOW JONES U.S. GENERAL RETAILERS INDEX
1'507.36
USD
2.02
0.13 %
17.04.2019 23:51:58
 

Chart

Kursdaten

Kurs 1'507.36 Eröffnung 1'511.51
Diff. absolut 2.02 Tages-Hoch 1'515.43
Diff. % 0.13 % Tages-Tief 1'504.82
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 120'146'438 Umsatz -
Schlusskurs vom 16.04.2019 1'505.34 Volatilität in % 22.58
Börse außerbörslich USA Letzter Handel 17.04.2019 / 23:51
Währung USD Aktualisierungsstand 18.04.2019 / 15:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 22.06 % 1'515.4 1'210.3
1 Woche 1.31 % 1'515.4 1'482.2
1 Monat 8.24 % 1'515.4 1'393.6
3 Monate 11.70 % 1'515.4 1'308.8
6 Monate 4.68 % 1'515.4 1'118.6
1 Jahr 20.72 % 1'554.6 1'118.6
3 Jahre 81.80 % 1'554.6 794.0
29.73
13.00
9.27
SMI 22.06
13.85
  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 53.32 +0.7 +0.35 379377 53.28 53.04 53.93 200.00 26.66 79.98 200.00 -0.41% +26.80%
Abercrombie &... 28.06 +3.5 +0.94 2242272 27.24 27.17 28.23 700.00 27.75 28.48 200.00 +10.04% +39.95%
Adtalem Globa... 48.57 -1.2 -0.61 284482 49.45 48.39 49.68 100.00 45.12 72.85 200.00 +0.43% +2.64%
Advance Auto ... 176.81 -1.7 -3.14 741505 179.95 176.67 180.05 100.00 155.59 195.00 100.00 -1.11% +12.29%
Amazon Com 1864.82 +0.1 +1.78 2893517 1872.99 1860.44 1876.47 100.00 1863.50 1863.99 100.00 +0.95% +24.16%
Amer. Eagle O... 22.79 +3.5 +0.77 4373831 22.16 22.15 22.85 400.00 22.55 23.00 2800.00 +3.31% +17.90%
Ascena Retail... 1.20 +2.1 +0.03 3556941 1.19 1.12 1.24 800.00 1.18 1.23 5000.00 -0.83% -52.19%
Autonation 37.96 -0.3 -0.10 503891 37.96 37.60 38.36 100.00 37.50 39.06 300.00 +2.98% +6.33%
Autozone 1051.37 -1.0 -10.22 230671 1067.00 1040.50 1069.47 1000.00 998.76 1058.00 100.00 -0.83% +25.41%
Bed Bath & Be... 17.28 -0.1 -0.01 3983734 17.41 16.95 17.52 200.00 17.01 17.40 100.00 -10.97% +52.65%
Best Buy 73.40 +0.3 +0.24 1701990 73.63 73.17 74.41 100.00 73.20 73.95 100.00 -1.46% +38.60%
BIG LOTS 38.66 -0.2 -0.09 766586 38.98 38.42 39.38 500.00 37.50 41.85 100.00 -0.69% +33.68%
Buckle 18.73 +2.1 +0.39 370910 18.42 18.42 18.80 500.00 17.90 19.25 400.00 +0.21% -3.15%
Canadian Tire 148.06 +0.4 +0.62 150302 147.44 147.20 148.40 300.00 148.30 148.30 500.00 +1.47% +3.73%
Career Educat... 18.21 +2.9 +0.51 567282 17.75 17.62 18.26 100.00 18.00 19.00 300.00 +3.70% +59.46%
Carmax 77.42 +1.9 +1.48 2672055 76.70 76.12 78.43 100.00 74.29 80.00 100.00 +4.19% +23.42%
Cato Co. 14.07 +1.9 +0.26 141020 13.83 13.83 14.11 1000.00 12.79 14.90 700.00 +4.22% -1.40%
Chemed Co. 316.82 -2.2 -7.16 94218 324.80 313.49 324.83 200.00 158.41 475.23 200.00 -2.24% +11.84%
Chicos Fas 3.79 +0.8 +0.03 1839298 3.76 3.76 3.84 100.00 3.79 3.83 600.00 -5.25% -32.56%
Childrens Pla... 109.61 +1.5 +1.66 752847 107.04 105.02 109.75 100.00 77.15 150.10 100.00 +6.89% +21.67%
Copart 64.80 -0.6 -0.38 1181736 65.55 64.80 65.65 100.00 63.00 67.00 4000.00 +0.82% +35.62%
Costco Wholes... 245.56 +0.1 +0.22 1363036 246.30 244.32 246.46 100.00 245.00 246.50 200.00 -0.02% +20.54%
Dicks Sportin... 39.84 -0.9 -0.38 1728130 40.40 39.56 40.77 200.00 39.30 41.00 100.00 -3.25% +27.69%
Dillards 73.46 -0.2 -0.18 169392 74.17 73.01 75.16 700.00 43.73 75.00 100.00 -2.55% +21.80%
Dollar Genera... 124.30 +0.5 +0.60 1344224 124.15 123.95 124.83 100.00 120.79 127.08 100.00 +2.04% +15.01%
Dollar Tree 108.00 +1.6 +1.69 1536660 106.47 105.86 108.18 300.00 107.20 108.51 400.00 +4.42% +19.57%
Dollarama 38.87 +0.3 +0.13 642075 38.83 38.49 38.95 2000.00 38.90 38.90 2800.00 -1.59% +19.71%
eBay 35.97 -1.2 -0.42 12860194 36.46 35.72 36.75 300.00 35.36 36.24 200.00 -4.64% +28.14%
Express 4.01 +3.9 +0.15 1594065 3.87 3.87 4.06 2200.00 3.94 4.19 100.00 -2.67% -21.53%
Foot Locker 62.76 -1.3 -0.81 1520134 63.15 62.45 63.41 400.00 57.62 62.50 100.00 +2.48% +17.97%
Gamestop 'A' 8.94 -1.5 -0.14 3921094 9.11 8.75 9.12 100.00 8.81 9.02 100.00 -10.33% -29.16%
Gap 26.16 +0.4 +0.10 3853792 26.16 26.11 26.58 300.00 25.75 26.77 2000.00 +1.00% +1.55%
Genesco 44.18 +0.7 +0.29 243173 44.17 43.58 44.36 100.00 31.81 56.55 100.00 +0.59% -0.27%
Group 1 Autom... 72.09 -0.1 -0.07 167904 72.22 71.18 73.20 100.00 50.19 103.38 200.00 +3.82% +36.74%
Guess ? 17.28 -2.7 -0.48 840425 17.78 17.28 17.88 100.00 14.16 17.22 100.00 -6.59% -16.80%
H & R Block 26.61 +0.5 +0.12 1898136 26.53 26.31 26.68 100.00 25.30 26.90 200.00 +6.14% +4.89%
Hillenbrand 42.89 +0.0 +0.01 187661 42.99 42.55 43.08 100.00 38.70 48.04 100.00 +0.82% +13.08%
Home Depot 206.55 +1.0 +2.08 3271891 205.34 205.32 206.84 300.00 205.56 207.00 100.00 +3.57% +20.21%
Kohl's Corp 69.83 -0.9 -0.65 2669490 70.75 69.81 71.12 1000.00 69.10 70.00 200.00 -2.35% +5.26%
L Brands 25.67 0.0 0.00 3893023 25.79 25.62 26.25 100.00 25.55 25.69 900.00 -5.62% 0.00%
LEON'S FURNIT... 14.26 -0.3 -0.04 12177 14.31 14.20 14.35 5000.00 14.26 14.55 400.00 -4.93% -5.12%
Lowes Compani... 117.12 +0.1 +0.09 3874731 117.50 116.92 118.23 100.00 116.56 117.35 1100.00 +2.95% +26.81%
Macy's Inc 24.96 +1.3 +0.31 5968852 24.71 24.66 25.39 100.00 24.96 25.25 1000.00 +0.81% -16.19%
Matthews Inte... 39.17 +1.6 +0.63 114230 38.72 38.54 39.30 600.00 38.40 44.99 300.00 +1.42% -3.57%
Netflix 354.74 -1.3 -4.72 18054101 365.05 350.60 368.76 200.00 353.15 353.79 100.00 -2.52% +32.53%
Nordstrom 43.83 +0.8 +0.36 3163816 43.59 43.33 44.18 100.00 43.15 44.99 100.00 -2.47% -5.96%
NORTH WEST CO... 28.69 +0.1 +0.04 95965 28.62 28.35 28.70 200.00 28.50 28.50 100.00 +0.99% -8.69%
O'Reilly Auto 404.27 -1.0 -4.22 502884 407.42 403.12 408.20 100.00 400.00 587.68 200.00 -0.18% +17.41%
Office Depot 2.53 -0.4 -0.01 5754555 2.53 2.50 2.57 400.00 2.49 2.53 100.00 -6.30% -1.94%
Parkland Fuel 39.37 +0.2 +0.08 182987 39.44 39.17 39.70 1200.00 40.10 40.10 1700.00 -2.02% +11.40%
Penney , J.C. 1.32 +5.6 +0.07 13085386 1.27 1.24 1.37 4900.00 1.30 1.33 100.00 +4.76% +26.92%
Pier 1 Import... 0.65 -0.6 -0.00 3615141 0.66 0.58 0.67 2500.00 0.53 0.55 9400.00 -2.18% +111.18%
Regis Co. (Mi... 19.78 -2.6 -0.52 281236 20.30 19.76 20.37 100.00 14.25 25.31 100.00 -3.47% +16.70%
Reitmans (Can... 3.35 +0.3 +0.01 14500 3.35 3.34 3.35 400.00 3.31 3.39 1100.00 +3.40% -14.76%
Rent -A- Cent... 21.30 +3.9 +0.80 1382471 20.51 20.29 21.31 100.00 19.51 21.90 200.00 +3.40% +31.56%
Rollins 42.95 -0.5 -0.20 555064 43.21 42.81 43.32 100.00 42.00 45.00 100.00 +2.65% +18.98%
Ross Stores 99.92 +1.1 +1.04 1551493 99.32 99.18 100.12 200.00 98.42 100.28 100.00 +1.61% +20.10%
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 18.53 -1.0 -0.19 475850 18.84 18.37 18.93 100.00 16.80 19.15 200.00 -2.06% +8.68%
SEARS 0.75 +2.7 +0.02 1457110 0.72 0.68 0.77 0.00 0.00 0.00 0.00 -22.68% +178.24%
Service Co. I... 41.52 -0.1 -0.05 1045173 41.77 41.19 41.77 200.00 40.00 44.00 100.00 +0.39% +3.13%
Shutterfly 40.66 +0.8 +0.33 546442 40.46 40.25 41.01 1000.00 38.81 46.00 200.00 -1.64% +0.99%
Signet Jewele... 22.59 -1.8 -0.41 1329122 23.11 22.49 23.42 100.00 22.35 23.20 300.00 -10.92% -28.90%
Sothebys 43.80 +0.2 +0.08 397305 44.09 43.25 44.14 100.00 38.54 49.06 100.00 +7.96% +10.22%
Strategic Str... 142.17 +1.0 +1.45 128532 141.42 139.53 142.63 200.00 71.09 213.25 200.00 +0.57% +25.35%
Superior Plus... 11.56 +0.1 +0.01 284295 11.59 11.52 11.62 1500.00 11.53 11.53 1000.00 +0.35% +19.42%
Tailored Bran... 8.25 +1.4 +0.11 1341828 8.18 8.13 8.41 1000.00 8.05 8.16 100.00 +6.45% -39.52%
TARGET CORP 82.68 +0.9 +0.71 3044961 82.40 82.30 83.40 200.00 82.51 83.00 200.00 +2.39% +25.10%
Tiffany & Co 106.18 -1.0 -1.05 1280941 107.59 105.60 107.75 100.00 106.00 107.16 100.00 +0.28% +31.88%
TJX COMPANIES 55.06 +1.0 +0.57 4945317 54.87 54.74 55.24 500.00 54.60 55.40 200.00 +1.14% +23.07%
Tractor Suppl... 103.90 -1.2 -1.28 1247793 105.61 103.85 106.08 500.00 103.90 104.80 100.00 +2.70% +24.52%
Ulta Beauty 354.33 -0.2 -0.75 525394 355.08 353.93 359.69 100.00 353.26 354.33 100.00 +1.16% +44.72%
Urban Outfitt... 30.63 +0.7 +0.20 3143854 30.53 30.17 30.65 7900.00 30.20 31.48 100.00 -8.49% -7.74%
Wal-Mart Stor... 103.16 +0.2 +0.23 3729215 103.00 102.41 103.40 9900.00 103.40 103.60 100.00 +3.57% +10.75%
Weight Watche... 19.54 -0.1 -0.02 6047600 19.72 19.44 20.74 300.00 19.55 20.00 100.00 -4.87% -49.31%
Williams-Sono... 57.62 +0.9 +0.54 1302615 57.41 57.34 58.50 200.00 56.33 62.50 400.00 -3.66% +14.21%