DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1'525.79
USD
-2.07
-0.14 %
23.09.2019 16:06:02
 

Chart

Kursdaten

Kurs 1'525.79 Eröffnung 1'522.56
Diff. absolut -2.07 Tages-Hoch 1'529.85
Diff. % -0.14 % Tages-Tief 1'522.56
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 20.09.2019 1'527.86 Volatilität in % 18.98
Börse außerbörslich USA Letzter Handel 23.09.2019 / 16:06
Währung USD Aktualisierungsstand 23.09.2019 / 16:09

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 21.53 % 1'595.8 1'235.1
1 Woche -2.33 % 1'556.3 1'527.6
1 Monat 1.96 % 1'570.9 1'473.0
3 Monate -0.50 % 1'595.8 1'454.9
6 Monate 7.88 % 1'595.8 1'401.1
1 Jahr 4.56 % 1'595.8 1'167.8
3 Jahre 56.71 % 1'595.8 951.2
19.74
13.00
1.62
SMI 21.53
19.31
  SMI  
-10.68
  SMI
2017 2018 2019

Stammdaten

Dow Jones U.S. Consumer Services Total Return 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 60.07 -0.2 -0.13 33114 60.07 59.97 60.53 100.00 60.07 60.20 100.00 -4.06% +43.16%
Abercrombie &... 15.59 -0.8 -0.13 181625 15.65 15.57 15.87 300.00 15.58 15.59 200.00 -11.24% -21.60%
Adtalem Globa... 40.74 +0.2 +0.08 36397 40.35 40.05 40.81 400.00 40.69 40.76 200.00 -1.41% -14.07%
Advance Auto ... 158.05 +1.5 +2.36 119252 156.55 155.78 159.84 300.00 157.98 158.12 200.00 -0.83% -1.12%
ALASKA AIR GR... 64.73 -0.4 -0.27 49387 64.73 64.50 65.21 100.00 64.68 64.80 200.00 -1.32% +6.82%
Alimentation ... 83.08 +0.3 +0.23 89406 82.57 82.42 83.19 300.00 83.09 83.11 400.00 -0.40% +22.00%
Amazon Com 1769.78 -1.4 -24.38 792558 1777.00 1768.67 1780.80 300.00 1769.50 1769.90 200.00 -2.46% +19.45%
AMC Networks 49.20 -0.1 -0.07 16692 49.23 49.11 49.50 200.00 49.16 49.24 100.00 -3.11% -10.22%
Amer. Eagle O... 16.20 -0.3 -0.04 233573 16.20 16.16 16.45 800.00 16.19 16.20 300.00 -9.32% -15.99%
AmerisourceBe... 84.47 -0.8 -0.65 63792 84.87 84.47 85.26 200.00 84.46 84.54 300.00 +2.04% +14.41%
Ascena Retail... 0.28 -2.9 -0.01 436516 0.30 0.27 0.31 2900.00 0.28 0.28 700.00 -4.32% -88.45%
Autonation 50.91 +0.8 +0.40 20021 50.24 50.14 51.03 100.00 50.82 50.88 100.00 +0.46% +41.48%
Autozone 1163.48 +0.4 +4.11 35644 1160.94 1158.98 1167.30 100.00 1161.50 1163.24 100.00 +0.88% +38.29%
Avis Budget G... 28.98 -1.2 -0.36 35997 29.11 28.89 29.28 200.00 28.92 28.96 300.00 +1.59% +30.52%
Bed Bath & Be... 9.74 -0.8 -0.08 301643 9.76 9.61 9.82 100.00 9.74 9.75 600.00 -6.65% -13.25%
Best Buy 67.13 +0.5 +0.36 235551 66.60 66.35 67.66 200.00 67.09 67.15 300.00 -1.14% +26.08%
BIG LOTS 23.22 +1.4 +0.32 80057 22.84 22.74 23.31 200.00 23.21 23.25 100.00 +0.66% -20.82%
Booking Holdi... 2022.86 -0.4 -8.71 18511 2016.00 2015.01 2030.00 100.00 2020.76 2023.99 100.00 -1.57% +17.95%
Brinker Inter... 43.29 -0.2 -0.08 42827 43.57 43.29 43.84 100.00 43.28 43.35 200.00 -0.30% -1.39%
Buckle 19.54 +0.5 +0.09 27976 19.40 19.34 19.78 200.00 19.49 19.52 100.00 -4.56% +0.57%
Cablevision S... 34.87 -0.0 -0.01 2502299 34.88 34.87 34.89 127400.00 34.87 34.89 101900.00 +0.29% 0.00%
Canadian Tire 147.50 -0.9 -1.32 23801 148.35 147.49 148.99 300.00 147.43 147.58 100.00 +5.45% +4.26%
Cardinal Heal... 47.22 -1.4 -0.67 295855 47.70 47.22 47.89 200.00 47.21 47.24 100.00 -0.68% +7.38%
Career Educat... 17.01 +0.7 +0.11 137507 16.84 16.62 17.06 200.00 17.00 17.03 200.00 -13.64% +47.99%
Carmax 85.21 +0.7 +0.58 257086 84.50 84.26 85.98 100.00 85.18 85.25 200.00 -2.44% +34.91%
Carnival 47.06 -2.4 -1.16 589781 47.88 47.05 47.90 100.00 47.06 47.08 400.00 -4.61% -2.19%
Caseys Genera... 165.81 +0.8 +1.32 9658 164.51 164.51 166.06 200.00 165.43 165.88 100.00 -3.80% +28.37%
Cato Co. 16.98 +0.8 +0.13 16596 16.85 16.85 17.01 100.00 16.97 17.00 100.00 -2.26% +18.08%
CBS 'B' 41.99 +0.3 +0.11 360393 41.81 41.50 42.27 200.00 41.99 42.01 300.00 -4.43% -4.21%
Charter Commu... 421.54 +0.3 +1.19 69016 421.69 420.14 423.51 100.00 421.34 421.74 300.00 -1.21% +47.51%
Cheesecake Fa... 40.01 -0.1 -0.02 32703 39.87 39.82 40.26 100.00 39.99 40.05 400.00 -5.99% -8.00%
Chemed Co. 426.62 +0.1 +0.30 4813 426.00 426.00 427.94 100.00 425.95 427.30 100.00 +1.09% +50.49%
Chicos Fas 3.58 +1.4 +0.05 205092 3.49 3.49 3.60 6600.00 3.57 3.58 600.00 -16.15% -37.19%
Childrens Pla... 77.47 +0.4 +0.31 51537 77.30 76.35 78.44 100.00 77.32 77.50 100.00 -17.63% -14.35%
Chipotle Mexi... 838.99 +0.5 +4.33 47928 834.65 831.97 839.92 200.00 838.51 839.00 100.00 +5.94% +93.30%
Choice Hotels... 90.28 -0.4 -0.35 17635 90.71 90.25 90.88 100.00 90.27 90.40 100.00 -3.97% +26.61%
CHORUS AVIAT.... 7.63 -0.4 -0.03 23299 7.65 7.62 7.65 600.00 7.62 7.63 1400.00 +1.46% +35.82%
Cinemark 38.02 +0.3 +0.10 32779 37.81 37.81 38.18 100.00 37.95 38.13 200.00 -3.66% +5.92%
Cineplex 25.57 -0.5 -0.14 95958 25.88 25.24 25.88 100.00 25.55 25.58 5700.00 -0.77% +1.06%
Cogeco Cable 108.81 -0.2 -0.19 6239 108.98 108.61 109.31 100.00 108.77 108.89 100.00 +3.06% +65.70%
Comcast Corp 46.24 -0.3 -0.12 1020693 46.17 46.17 46.51 800.00 46.23 46.24 600.00 -1.11% +36.15%
Comcast Co. 58.00 -2.8 -1.69 3773910 58.72 57.94 59.56 100.00 57.74 58.00 100.00 -4.64% 0.00%
Copart 82.91 +0.4 +0.33 145900 82.58 82.58 83.28 100.00 82.88 82.97 100.00 +0.94% +72.83%
Corus Enterta... 5.42 -2.7 -0.15 55621 5.57 5.42 5.57 1000.00 5.41 5.42 1300.00 +3.15% +17.02%
Costco Wholes... 287.07 +0.2 +0.71 277060 286.36 285.75 288.13 300.00 287.01 287.10 100.00 -1.90% +40.57%
Cracker Barre... 166.82 +0.4 +0.70 43513 166.48 165.91 167.36 100.00 166.78 167.26 100.00 +1.11% +3.92%
CVS Health 63.96 -0.5 -0.34 632282 63.93 63.80 64.32 100.00 63.96 63.97 200.00 +0.37% -1.86%
Darden Restau... 118.86 -0.8 -0.94 147572 119.70 118.40 119.70 200.00 118.82 118.89 100.00 -5.92% +19.97%
Delta Air Lin... 58.10 -0.9 -0.53 365230 58.31 58.10 58.66 300.00 58.09 58.10 300.00 -2.30% +17.49%
Dicks Sportin... 38.14 +0.9 +0.33 109233 37.70 37.70 38.49 200.00 38.12 38.15 200.00 -3.05% +21.19%
Dillards 59.16 -1.5 -0.92 15778 60.13 59.09 60.93 100.00 59.11 59.42 200.00 -10.73% -0.38%
Discovery Com... 26.11 -0.4 -0.12 341569 26.19 25.90 26.41 200.00 26.11 26.12 500.00 -5.95% +6.02%
Discovery Com... 24.28 -0.4 -0.09 346818 24.40 24.04 24.51 700.00 24.28 24.29 600.00 -7.34% +5.59%
Dish Network ... 34.67 +0.4 +0.13 184260 34.49 34.34 34.71 300.00 34.66 34.68 200.00 -2.04% +38.33%
Dolby Laborat... 62.08 +0.3 +0.16 35464 61.65 61.57 62.27 200.00 62.07 62.17 200.00 -4.15% +0.13%
Dollar Genera... 159.31 +2.0 +3.08 217863 157.73 157.56 160.31 100.00 159.22 159.35 100.00 -0.98% +44.55%
Dollar Tree 112.17 +1.0 +1.10 212173 111.10 111.10 112.28 100.00 112.10 112.18 100.00 -1.59% +22.97%
Dollarama 47.89 -0.1 -0.07 56245 47.79 47.77 48.19 300.00 47.86 47.89 100.00 +0.61% +47.71%
Domino s Pizz... 246.35 -0.5 -1.27 63352 247.32 245.53 248.11 100.00 246.09 246.41 100.00 +1.05% -0.15%
eBay 40.19 -0.4 -0.17 457574 40.37 40.02 40.37 200.00 40.18 40.19 900.00 -0.02% +43.78%
Empire Co. 35.87 +0.1 +0.03 21899 35.80 35.67 35.88 100.00 35.86 35.88 500.00 -0.47% +24.31%
Expedia 131.86 -1.7 -2.32 115593 133.79 131.86 134.54 900.00 131.82 131.91 200.00 +1.42% +19.11%
Express 2.71 -0.6 -0.01 161764 2.67 2.65 2.80 700.00 2.70 2.71 1000.00 -11.97% -46.77%
FactSet Resea... 277.89 -1.6 -4.39 29641 279.46 277.28 279.70 200.00 277.44 278.33 200.00 +1.74% +41.05%
Foot Locker 40.02 +0.6 +0.24 286657 39.67 39.60 40.37 100.00 40.01 40.04 100.00 -1.31% -25.23%
Fox Corp Clas... 32.35 +0.2 +0.08 297941 32.37 32.00 32.41 400.00 32.34 32.35 200.00 -4.61% -32.94%
Gamestop 'A' 4.67 -0.6 -0.03 1261167 4.68 4.61 4.75 4700.00 4.67 4.68 2600.00 +6.58% -62.76%
Gap 17.14 -0.3 -0.05 493596 17.02 16.89 17.33 300.00 17.13 17.14 700.00 -10.65% -33.27%
Genesco 39.18 +0.3 +0.13 30734 38.90 38.49 39.44 100.00 39.18 39.27 100.00 -9.02% -11.85%
GNC 2.45 -2.0 -0.05 113772 2.49 2.41 2.50 400.00 2.44 2.45 1300.00 -10.07% +5.49%
GRAHAM HOLDIN... 677.89 -0.0 -0.20 484 674.68 674.68 677.89 100.00 673.49 679.00 100.00 -3.25% +5.86%
GREAT CANADIA... 41.74 -0.6 -0.25 6636 41.86 41.74 42.02 200.00 41.71 41.78 100.00 -0.50% -12.28%
Group 1 Autom... 86.65 +0.6 +0.49 22689 85.59 85.59 86.92 100.00 86.38 87.00 100.00 -0.81% +63.43%
Guess ? 17.72 +1.4 +0.24 87216 17.45 17.38 17.85 100.00 17.70 17.72 100.00 -7.85% -15.84%
H & R Block 23.57 +0.6 +0.14 241150 23.35 23.25 23.59 700.00 23.56 23.57 700.00 -3.10% -7.69%
HERC HOLDINGS... 48.84 -0.4 -0.17 8195 48.49 48.49 49.33 100.00 48.70 48.96 100.00 +0.04% +88.61%
Hillenbrand 30.40 -1.1 -0.34 21302 30.45 30.34 30.76 100.00 30.31 30.42 400.00 -2.20% -18.96%
Home Depot 226.53 +0.8 +1.86 398288 224.16 223.95 227.00 100.00 226.53 226.65 100.00 -3.98% +30.76%
Hyatt Hotels ... 75.82 +0.3 +0.21 53513 75.21 75.17 75.82 200.00 75.75 75.89 200.00 -2.16% +11.85%
International... 44.90 -0.1 -0.04 8097 44.88 44.88 44.94 300.00 44.88 44.91 100.00 -0.58% +2.46%
Interpublic G... 21.09 -0.3 -0.07 127804 21.12 21.07 21.20 600.00 21.09 21.10 600.00 -0.14% +2.57%
Jack in the B... 89.90 +0.4 +0.33 16927 89.27 89.11 89.90 200.00 89.79 89.90 200.00 +1.81% +15.38%
JETBLUE AIRWA... 16.78 -0.8 -0.14 422847 16.90 16.77 16.95 1400.00 16.77 16.78 800.00 -2.70% +5.35%
Kohl's Corp 48.84 -0.4 -0.18 369317 48.71 48.20 49.25 200.00 48.79 48.84 300.00 -6.98% -26.11%
Kroger 25.69 +0.1 +0.01 295008 25.59 25.54 25.76 200.00 25.69 25.70 800.00 -2.10% -6.62%
L Brands 18.62 -1.3 -0.25 422666 18.64 18.55 18.88 1200.00 18.61 18.63 400.00 0.00% -26.49%
LAMAR ADVERTI... 79.81 -0.2 -0.19 6998 79.77 79.74 80.00 100.00 79.72 79.86 100.00 +1.54% +15.64%
Las Vegas San... 56.23 -0.2 -0.10 489976 55.85 55.65 56.71 300.00 56.22 56.25 200.00 -5.07% +8.22%
LEON'S FURNIT... 15.87 0.0 0.00 1821 15.69 15.69 15.87 100.00 15.87 15.92 400.00 +1.02% +5.59%
Liberty Globa... 25.90 -0.7 -0.17 201252 25.96 25.82 26.15 100.00 25.90 25.91 400.00 -8.17% +22.16%
Liberty Globa... 25.04 -0.2 -0.06 433736 24.94 24.91 25.23 500.00 25.03 25.04 500.00 -8.80% +21.56%
Live Nation E... 68.03 +0.9 +0.64 65212 67.39 67.37 68.25 100.00 68.03 68.12 100.00 -4.13% +36.83%
LiveRamp Hold... 46.22 -1.0 -0.49 19845 46.38 46.17 46.79 100.00 46.12 46.25 200.00 +2.08% +20.92%
Loblaw Compan... 74.68 -0.3 -0.20 75312 74.71 74.44 74.74 100.00 74.67 74.70 100.00 +3.37% +22.53%
Lowes Compani... 111.28 +0.3 +0.32 466686 110.19 109.59 111.56 100.00 111.27 111.31 400.00 -2.12% +20.14%
Macy's Inc 15.44 +0.2 +0.03 1786179 15.30 15.17 15.66 700.00 15.43 15.44 1000.00 -10.09% -48.25%
MADISON SQU.G... 269.62 +0.4 +1.09 40344 268.21 267.87 271.06 100.00 268.78 270.27 100.00 -0.04% +0.31%
Marriott Vaca... 108.60 +0.3 +0.37 12822 107.61 107.61 108.66 100.00 108.50 108.75 100.00 -1.97% +53.50%
Matthews Inte... 34.14 +0.3 +0.11 6830 33.76 33.55 34.34 200.00 33.91 34.08 100.00 -8.67% -16.22%
McDonald's 211.08 +0.8 +1.69 241405 209.06 209.06 211.31 200.00 211.06 211.13 100.00 -0.20% +17.92%