DOW JONES U.S. GENERAL RETAILERS INDEX
1'491.24
USD
16.37
1.11 %
11.10.2019 22:20:02
 

Chart

Kursdaten

Kurs 1'491.24 Eröffnung 1'490.81
Diff. absolut 16.37 Tages-Hoch 1'502.36
Diff. % 1.11 % Tages-Tief 1'488.33
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 124'465'259 Umsatz -
Schlusskurs vom 10.10.2019 1'474.87 Volatilität in % 23.08
Börse außerbörslich USA Letzter Handel 11.10.2019 / 22:20
Währung USD Aktualisierungsstand 14.10.2019 / 06:10

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 20.75 % 1'591.3 1'210.3
1 Woche 1.47 % 1'502.4 1'450.5
1 Monat -1.78 % 1'536.5 1'424.5
3 Monate -5.17 % 1'591.3 1'407.4
6 Monate -0.01 % 1'591.3 1'378.0
1 Jahr 7.92 % 1'591.3 1'118.6
3 Jahre 74.59 % 1'591.3 818.8
29.73
13.00
9.27
SMI 20.75
18.84
  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 68.79 +9.2 +5.80 1588331 65.00 64.80 69.33 100.00 56.00 74.00 100.00 +12.20% +63.59%
Abercrombie &... 15.22 +4.2 +0.61 3042515 14.96 14.96 15.56 100.00 13.60 15.59 200.00 +5.92% -24.09%
Adtalem Globa... 35.98 +1.6 +0.56 973707 35.86 35.79 36.30 100.00 34.75 42.00 100.00 -2.12% -23.96%
Advance Auto ... 158.56 +1.7 +2.61 699370 157.51 157.40 160.00 500.00 158.56 184.73 100.00 -0.86% +0.70%
Amazon Com 1731.92 +0.7 +11.66 3279534 1742.92 1729.86 1745.45 100.00 1733.03 1734.81 200.00 -0.44% +15.31%
Amer. Eagle O... 15.04 +4.2 +0.60 5340495 14.71 14.71 15.34 300.00 13.95 17.15 100.00 +1.08% -22.19%
Ascena Retail... 0.38 -1.3 -0.01 3875881 0.41 0.37 0.42 1600.00 0.40 0.41 30000.00 +20.48% -84.86%
Autonation 48.51 +0.5 +0.26 800158 48.72 48.32 49.61 200.00 45.98 61.58 100.00 +0.75% +35.88%
Autozone 1085.97 +0.8 +8.74 153017 1084.69 1082.50 1095.78 100.00 1085.97 1157.00 100.00 +2.42% +29.54%
Bed Bath & Be... 12.97 +7.4 +0.89 24025943 12.62 12.28 13.14 700.00 12.96 13.02 500.00 +28.59% +14.62%
Best Buy 69.53 +4.2 +2.80 2698450 67.84 67.84 70.18 400.00 69.53 72.00 100.00 +3.95% +31.29%
BIG LOTS 22.20 +5.9 +1.24 838917 21.36 21.36 22.58 200.00 20.01 22.95 100.00 +3.11% -23.24%
Buckle 20.51 +1.3 +0.26 525388 20.35 20.25 21.10 100.00 15.24 31.21 300.00 +2.14% +6.05%
Canadian Tire 144.36 +0.2 +0.36 330378 144.65 144.23 146.42 100.00 143.92 145.23 100.00 -0.19% +1.13%
Career Educat... 15.22 +2.8 +0.41 616484 14.92 14.90 15.35 3500.00 15.22 19.00 200.00 -3.27% +33.32%
Carmax 90.53 +3.6 +3.12 1755390 88.53 88.53 91.06 500.00 90.53 93.08 100.00 +5.76% +44.32%
Cato Co. 17.51 +1.4 +0.24 140566 17.50 17.26 17.91 100.00 11.42 18.01 100.00 +0.98% +22.70%
Chemed Co. 417.12 +0.9 +3.61 137552 416.52 412.86 421.50 200.00 416.02 486.36 100.00 +1.13% +47.25%
Chicos Fas 3.51 +6.4 +0.21 2154564 3.35 3.35 3.63 900.00 3.35 3.65 1000.00 +2.03% -37.54%
Childrens Pla... 76.08 +3.0 +2.24 707036 74.74 74.74 78.91 100.00 71.25 80.22 100.00 +3.74% -15.55%
Copart 81.37 +0.4 +0.32 1016591 81.85 81.35 82.81 100.00 80.99 83.00 200.00 +1.73% +70.30%
Costco Wholes... 297.60 +0.2 +0.46 1891654 298.07 297.36 300.76 600.00 297.64 298.26 400.00 +2.03% +46.09%
Dicks Sportin... 39.41 +0.5 +0.21 1621508 39.59 39.18 39.86 500.00 39.41 42.50 100.00 +1.65% +26.31%
Dillards 72.03 +1.9 +1.32 318902 71.55 71.16 73.67 7200.00 54.85 79.75 500.00 +5.68% +19.43%
Dollar Genera... 162.25 +1.1 +1.73 1486680 161.90 161.10 164.29 500.00 162.01 165.00 2000.00 +0.80% +50.12%
Dollar Tree 115.19 +1.1 +1.28 2202706 115.00 114.80 116.59 100.00 115.25 116.20 600.00 -0.46% +27.54%
Dollarama 47.28 -0.3 -0.12 462479 47.58 47.27 48.25 700.00 47.26 47.40 200.00 -1.50% +45.61%
eBay 38.55 +1.6 +0.62 5067569 38.43 38.43 38.99 900.00 38.55 38.95 700.00 +0.63% +37.34%
Express 2.95 +2.1 +0.06 1135836 2.95 2.89 3.05 1000.00 2.31 3.15 400.00 -0.34% -42.27%
Foot Locker 42.96 +2.3 +0.97 1849199 42.59 42.47 43.31 200.00 42.71 43.59 400.00 +3.22% -19.25%
Gamestop 'A' 5.37 +6.3 +0.32 5910838 5.14 5.14 5.49 1000.00 5.24 5.67 500.00 -3.24% -57.45%
Gap 17.15 +3.0 +0.50 8136322 16.97 16.91 17.43 100.00 15.75 17.46 300.00 +5.67% -33.42%
Genesco 38.27 +2.9 +1.08 301283 37.81 37.81 39.08 300.00 38.03 42.00 100.00 +2.00% -13.61%
Group 1 Autom... 88.90 +3.3 +2.84 305574 87.74 86.18 90.00 100.00 88.48 89.08 100.00 +2.69% +68.63%
Guess ? 17.61 +3.3 +0.56 1267837 17.39 17.23 17.95 100.00 17.72 18.25 100.00 0.00% -15.21%
H & R Block 23.63 0.0 0.00 2213102 23.76 23.57 23.90 100.00 23.01 23.94 500.00 +0.98% -6.86%
Hillenbrand 29.82 +5.1 +1.44 574571 28.83 28.83 29.96 200.00 28.00 31.88 200.00 +2.33% -21.38%
Home Depot 234.66 +1.3 +3.05 3479059 234.32 233.76 236.70 900.00 234.78 237.00 100.00 +2.95% +36.57%
Kohl's Corp 51.46 +1.3 +0.66 3088419 51.52 50.65 52.13 500.00 51.46 52.09 100.00 +9.07% -22.43%
L Brands 17.50 +3.9 +0.66 5964407 17.09 17.09 17.98 200.00 16.65 18.00 100.00 -5.20% -31.83%
LEON'S FURNIT... 15.45 -0.6 -0.10 6551 15.47 15.31 15.50 200.00 15.40 15.85 3400.00 +0.32% +2.79%
Lowes Compani... 110.81 +2.4 +2.62 4511822 109.89 109.40 111.65 900.00 110.81 112.25 100.00 +3.16% +19.98%
Macy's Inc 15.72 +2.7 +0.42 12040216 15.48 15.45 15.90 1000.00 15.72 15.90 1600.00 +5.08% -47.21%
Matthews Inte... 34.59 +3.2 +1.07 89230 34.17 34.10 35.19 200.00 28.89 36.00 100.00 +3.28% -14.84%
Netflix 282.93 +0.9 +2.45 8817301 284.80 275.89 287.87 100.00 283.49 283.69 100.00 +3.72% +5.70%
Nordstrom 34.98 +3.6 +1.22 3431755 34.13 34.00 35.42 200.00 34.81 37.45 300.00 +7.66% -24.95%
NORTH WEST CO... 28.15 -0.3 -0.09 91962 28.25 28.10 28.38 200.00 28.10 28.20 200.00 -1.02% -10.41%
O'Reilly Auto 401.35 +0.6 +2.55 291539 401.65 400.19 405.75 100.00 340.00 405.50 500.00 +2.75% +16.56%
Office Depot 1.91 +4.1 +0.07 8657672 1.85 1.81 1.94 3300.00 1.90 1.91 900.00 +12.72% -26.16%
Parkland Fuel 44.03 -0.8 -0.34 230563 44.40 44.01 44.74 300.00 44.00 44.13 2700.00 -0.72% +24.59%
Penney , J.C. 1.00 +2.6 +0.03 7171198 0.98 0.98 1.03 5300.00 0.93 1.03 1000.00 +9.06% -3.85%
Pier 1 Import... 8.91 +9.2 +0.75 274682 8.01 8.01 9.25 100.00 7.98 11.90 300.00 +10.55% +45.68%
Regis Co. (Mi... 20.11 +1.2 +0.24 262030 20.12 19.88 20.34 100.00 19.95 21.38 700.00 -1.71% +18.64%
Reitmans (Can... 2.25 -2.6 -0.06 5620 2.31 2.24 2.31 500.00 2.22 2.35 900.00 -4.26% -42.75%
Rent -A- Cent... 26.52 +2.3 +0.59 1221239 26.05 25.94 27.09 200.00 25.88 28.00 100.00 +2.59% +63.80%
Rollins 35.17 +1.0 +0.35 1257564 35.19 35.00 35.51 300.00 33.04 38.36 100.00 +2.06% -2.58%
Ross Stores 112.46 +1.3 +1.45 1972219 112.00 111.66 113.51 300.00 112.42 118.25 100.00 +3.24% +35.17%
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 15.89 +4.8 +0.73 1654386 15.43 15.43 16.12 2000.00 15.80 20.00 500.00 +6.64% -6.80%
SEARS 0.22 -4.7 -0.01 383669 0.23 0.22 0.24 0.00 0.00 0.00 0.00 -14.97% -18.01%
Service Co. I... 46.51 +1.1 +0.50 616557 46.50 46.30 46.96 100.00 40.82 49.87 300.00 -0.19% +15.52%
Signet Jewele... 17.12 +5.5 +0.90 1789561 16.59 16.59 17.50 10300.00 15.50 17.92 100.00 +5.35% -46.11%
Sothebys 56.99 -0.0 -0.01 2101625 56.98 56.98 57.00 500.00 56.60 57.00 200.00 +0.07% +43.41%
Strategic Str... 139.17 +2.2 +2.98 154160 137.70 136.90 141.40 100.00 139.07 139.35 100.00 +4.08% +22.70%
Superior Plus... 12.20 0.0 0.00 280592 12.26 12.12 12.29 1000.00 12.15 12.23 20000.00 +3.30% +26.03%
Tailored Bran... 4.06 +6.0 +0.23 3609649 3.97 3.95 4.22 2500.00 3.85 4.16 100.00 -0.25% -70.23%
TARGET CORP 111.83 +1.1 +1.26 4584153 111.85 111.21 112.94 1000.00 111.83 112.19 200.00 +2.50% +69.21%
Tiffany & Co 91.88 +4.4 +3.85 1729852 90.08 90.07 92.73 500.00 91.88 94.48 5000.00 +4.34% +14.12%
TJX COMPANIES 58.57 +2.0 +1.14 5062311 58.00 57.84 59.15 500.00 58.57 59.80 200.00 +5.93% +30.91%
Tractor Suppl... 94.31 +1.3 +1.19 1747033 94.27 93.50 95.32 500.00 94.31 100.00 100.00 +1.32% +13.05%
Ulta Beauty 248.46 +2.8 +6.71 1246627 245.41 244.12 249.55 300.00 248.01 249.00 100.00 -0.85% +1.48%
Urban Outfitt... 27.78 +2.9 +0.79 2584426 27.38 27.29 28.13 200.00 25.79 28.50 100.00 +1.70% -16.33%
Wal-Mart Stor... 120.24 +0.5 +0.63 6149845 119.92 118.72 120.71 1000.00 120.27 120.48 500.00 +1.76% +29.08%
Williams-Sono... 68.61 +4.3 +2.85 1279976 66.62 66.62 69.32 100.00 60.00 70.00 200.00 +4.67% +36.00%
WW Intl. 35.70 +1.4 +0.48 3132332 35.88 34.98 36.23 500.00 35.69 36.01 100.00 -2.29% -7.41%