DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1'455.43
USD
2.28
0.16 %
24.05.2019 22:20:02
 

Chart

Kursdaten

Kurs 1'455.43 Eröffnung 1'460.02
Diff. absolut 2.28 Tages-Hoch 1'463.77
Diff. % 0.16 % Tages-Tief 1'451.12
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 23.05.2019 1'453.15 Volatilität in % 17.77
Börse außerbörslich USA Letzter Handel 24.05.2019 / 22:20
Währung USD Aktualisierungsstand 25.05.2019 / 23:05

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.77 % 1'526.2 1'235.1
1 Woche -1.63 % 1'483.0 1'445.4
1 Monat -3.76 % 1'526.2 1'445.4
3 Monate 3.92 % 1'526.2 1'355.9
6 Monate 11.41 % 1'526.2 1'167.8
1 Jahr 12.21 % 1'526.2 1'167.8
3 Jahre 51.57 % 1'526.2 919.4
19.74
13.00
1.62
SMI 15.77
14.68
  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 54.44 +2.1 +1.14 547077 53.64 53.62 54.86 300.00 54.45 54.50 5300.00 +0.04% +29.46%
Abercrombie &... 24.61 +1.2 +0.28 2233538 24.36 24.24 24.78 300.00 24.50 24.75 1000.00 -5.60% +22.74%
Adtalem Globa... 43.60 +0.8 +0.36 263585 43.48 43.46 43.92 2900.00 43.60 43.61 1700.00 +1.44% -7.86%
Advance Auto ... 158.09 -1.1 -1.71 2127796 159.72 155.48 160.41 200.00 158.12 175.73 100.00 +0.08% +0.40%
ALASKA AIR GR... 60.59 -1.3 -0.77 722530 61.34 60.37 61.88 400.00 58.60 62.00 500.00 -2.89% -0.43%
Alimentation ... 84.49 -1.5 -1.28 645122 85.60 84.30 85.77 13300.00 84.49 84.55 100.00 +0.21% +24.41%
Amazon Com 1823.28 +0.4 +7.80 3369673 1835.89 1817.85 1841.76 200.00 1819.25 1821.00 100.00 -2.45% +21.39%
AMC Networks 54.46 +0.1 +0.03 506643 54.62 54.26 55.05 1100.00 52.06 58.00 100.00 -1.79% -0.77%
Amer. Eagle O... 18.70 +1.3 +0.24 2607084 18.54 18.39 18.76 100.00 17.87 19.75 1000.00 -6.50% -3.26%
AmerisourceBe... 80.68 +0.3 +0.24 809272 80.44 79.94 81.29 200.00 78.20 89.97 9400.00 +3.80% +8.44%
Ascena Retail... 1.05 +4.0 +0.04 2775496 1.02 0.98 1.08 2000.00 1.01 1.09 2000.00 -16.67% -58.17%
Autonation 39.70 +1.6 +0.61 504636 39.32 39.31 39.88 200.00 35.30 40.00 100.00 -0.87% +11.20%
Autozone 1052.19 +1.7 +17.37 375861 1039.07 1036.72 1055.98 100.00 975.00 1100.00 100.00 +6.92% +25.51%
Avis Budget G... 29.83 -0.3 -0.08 856127 30.17 29.30 30.25 400.00 27.38 30.49 300.00 -5.48% +32.70%
Bed Bath & Be... 13.86 +0.1 +0.01 2469434 13.96 13.73 14.02 100.00 13.89 14.04 700.00 -7.66% +22.44%
Best Buy 65.94 +0.2 +0.12 6089952 65.43 63.34 66.21 100.00 65.01 66.02 500.00 -4.34% +24.51%
BIG LOTS 28.95 -1.2 -0.36 1719362 28.80 28.29 29.41 200.00 28.00 40.00 100.00 -9.28% +0.10%
Booking Holdi... 1708.48 -0.5 -8.45 269346 1731.52 1707.59 1731.58 100.00 1630.01 1708.00 100.00 -4.41% -0.81%
Brinker Inter... 38.83 -0.1 -0.05 555182 39.00 38.39 39.22 700.00 25.43 44.70 200.00 -5.29% -11.71%
Buckle 15.63 -5.7 -0.95 1770288 16.00 15.34 16.24 200.00 15.40 15.99 2700.00 -14.45% -19.18%
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 138.60 -0.1 -0.14 245025 138.89 138.02 139.06 100.00 138.30 138.88 100.00 -1.45% -2.90%
Cardinal Heal... 45.95 +0.1 +0.04 1173371 45.99 45.59 46.38 100.00 44.60 49.27 100.00 +2.04% +3.03%
Career Educat... 19.20 +4.9 +0.90 1091326 18.38 18.38 19.21 200.00 19.25 19.21 3800.00 +6.02% +68.13%
Carmax 76.48 -0.4 -0.30 1029121 77.28 76.28 77.86 400.00 76.20 76.79 400.00 +0.12% +21.92%
Carnival 51.61 -0.0 -0.01 1678734 51.84 51.58 52.11 200.00 51.29 52.27 200.00 -3.86% +4.69%
Caseys Genera... 133.28 +0.2 +0.29 158161 133.68 132.41 134.00 100.00 123.00 138.00 700.00 +1.17% +4.01%
Cato Co. 13.94 +0.9 +0.12 320495 13.83 13.80 14.54 100.00 13.00 15.25 100.00 +3.72% -2.31%
CBS 'B' 47.48 -0.9 -0.43 2193909 47.99 47.45 48.08 1000.00 47.25 51.75 100.00 -1.86% +8.60%
Charter Commu... 375.00 -0.1 -0.51 597169 376.74 374.89 379.14 200.00 316.61 409.99 100.00 -2.95% +31.59%
Cheesecake Fa... 44.82 -2.2 -1.00 1140924 46.04 44.34 46.06 500.00 39.17 50.00 200.00 -6.70% +3.01%
Chemed Co. 332.82 +0.3 +1.16 68703 332.93 330.50 333.50 300.00 332.47 332.99 200.00 +0.33% +17.49%
Chicos Fas 3.71 +4.5 +0.16 2717522 3.58 3.52 3.72 800.00 2.75 4.08 1800.00 -4.13% -33.99%
Childrens Pla... 102.38 +1.4 +1.38 435140 101.24 100.00 103.39 200.00 87.96 170.25 100.00 -3.99% +13.64%
Chipotle Mexi... 662.56 -0.7 -4.56 605661 670.00 658.73 671.97 100.00 661.51 663.50 200.00 -7.45% +53.44%
Choice Hotels... 83.30 +0.1 +0.09 116340 83.73 83.08 83.89 100.00 75.03 83.30 1400.00 -0.92% +16.37%
CHORUS AVIAT.... 7.47 +1.1 +0.08 169567 7.42 7.41 7.51 100.00 7.47 7.50 500.00 0.00% +32.45%
Cinemark 38.28 -0.5 -0.18 625764 38.64 38.20 38.70 6000.00 38.28 40.30 100.00 -4.78% +6.93%
Cineplex 24.77 -0.6 -0.16 116268 24.93 24.71 25.10 200.00 24.71 24.96 200.00 -0.88% -2.63%
Cogeco Cable 90.81 -2.1 -1.92 57490 92.78 90.50 92.94 100.00 90.60 90.94 800.00 -0.65% +38.05%
Comcast Corp 42.67 -0.1 -0.06 9361850 42.81 42.63 43.06 100.00 42.68 42.90 300.00 -2.00% +25.32%
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 71.02 +1.5 +1.08 2027540 70.62 70.49 72.51 200.00 68.55 71.60 100.00 +8.22% +48.58%
Corus Enterta... 6.15 -6.1 -0.40 3783081 6.35 6.13 6.39 3000.00 6.15 6.16 5700.00 -6.96% +29.20%
Costco Wholes... 247.30 -0.5 -1.23 1340428 249.11 246.77 249.56 100.00 247.25 247.59 300.00 -0.42% +21.40%
Cracker Barre... 163.70 -0.1 -0.24 303499 164.24 162.74 167.15 200.00 160.00 171.75 100.00 -1.11% +2.40%
CVS Health 53.07 +0.5 +0.28 5681444 52.88 52.59 53.17 100.00 53.10 53.17 500.00 +0.36% -19.00%
Darden Restau... 120.13 -0.5 -0.63 1232646 120.68 119.22 121.04 400.00 119.80 120.50 400.00 +0.23% +20.30%
Delta Air Lin... 54.12 +0.2 +0.12 2503194 54.42 53.71 54.62 400.00 54.13 54.28 400.00 -1.40% +8.46%
Dicks Sportin... 36.65 -0.3 -0.11 1914557 36.59 36.05 36.80 500.00 36.40 36.99 500.00 +0.52% +17.47%
Dillards 56.61 +0.5 +0.30 363146 56.55 55.81 57.14 100.00 54.00 89.35 100.00 -1.99% -6.13%
Discovery Com... 27.14 -0.4 -0.10 2556239 27.42 26.98 27.47 300.00 27.16 27.30 500.00 -2.62% +9.70%
Discovery Com... 25.51 +0.1 +0.03 1446610 25.54 25.36 25.74 100.00 24.82 25.88 100.00 -2.71% +10.53%
Dish Network ... 34.22 -0.1 -0.04 1321348 34.58 34.19 34.85 600.00 33.18 35.67 300.00 -3.14% +37.04%
Dolby Laborat... 62.26 +0.3 +0.18 362178 62.45 62.13 63.01 3700.00 62.26 70.00 200.00 +0.11% +0.68%
Dollar Genera... 121.96 +1.1 +1.32 1157198 121.17 120.74 122.17 100.00 121.31 125.00 100.00 +1.47% +12.84%
Dollar Tree 98.42 +1.0 +0.96 2191321 98.13 97.51 98.77 300.00 98.30 98.59 100.00 -1.96% +8.97%
Dollarama 43.06 -0.3 -0.15 619881 43.36 42.61 43.75 200.00 42.97 43.19 200.00 +3.63% +32.61%
Domino s Pizz... 282.61 -0.9 -2.70 320229 286.74 281.96 286.94 200.00 282.02 284.49 200.00 +0.48% +13.96%
eBay 36.13 +0.5 +0.18 5298801 36.14 35.81 36.38 300.00 35.88 36.27 200.00 -2.09% +28.71%
Empire Co. 31.28 -1.0 -0.33 251646 31.62 31.10 31.74 100.00 31.26 31.31 100.00 +0.03% +8.50%
Expedia 115.92 -0.4 -0.52 1416762 117.00 115.69 117.74 400.00 115.60 116.38 400.00 -0.29% +2.90%
Express 3.58 +10.5 +0.34 3500297 3.27 3.24 3.64 500.00 3.49 3.99 100.00 +6.23% -29.94%
FactSet Resea... 280.17 +0.7 +2.07 350047 279.74 278.36 281.71 300.00 280.14 280.15 100.00 +0.63% +39.99%
Foot Locker 44.40 -16.0 -8.43 27641341 44.89 43.04 45.40 1000.00 44.25 44.50 500.00 -19.57% -16.54%
Fox Corp Clas... 36.92 +0.0 +0.01 2878988 37.05 36.85 37.20 100.00 36.75 38.55 100.00 -1.07% -23.28%
Gamestop 'A' 7.82 +1.6 +0.12 2542140 7.71 7.71 7.86 1000.00 7.70 7.88 5000.00 -9.18% -38.03%
Gap 21.46 +0.9 +0.20 4340320 21.29 21.16 21.58 100.00 21.01 21.57 500.00 -3.68% -16.69%
Genesco 42.80 +0.4 +0.18 437023 42.65 42.14 43.29 2700.00 42.81 42.82 1800.00 -5.29% -3.39%
GNC 1.55 +1.3 +0.02 804403 1.55 1.50 1.59 1000.00 1.43 1.64 5000.00 -9.36% -34.60%
GRAHAM HOLDIN... 678.15 +1.6 +10.70 61694 668.50 667.07 678.22 100.00 676.87 678.12 100.00 -1.61% +5.86%
GREAT CANADIA... 43.01 +0.1 +0.05 90333 43.15 42.82 43.18 100.00 42.96 43.14 100.00 +0.19% -10.15%
Group 1 Autom... 76.48 +1.2 +0.88 104416 76.22 75.77 77.29 2400.00 76.34 81.88 100.00 -0.16% +45.07%
Guess ? 17.68 +1.8 +0.32 3432834 17.47 17.27 17.95 100.00 16.79 18.35 1000.00 -1.50% -14.88%
H & R Block 27.54 +1.2 +0.32 1585399 27.24 27.14 27.54 100.00 26.46 29.18 100.00 +1.92% +8.55%
HERC HOLDINGS... 36.89 -0.5 -0.20 168578 37.57 36.58 37.83 100.00 36.86 45.18 1000.00 -6.94% +41.94%
Hillenbrand 37.48 -0.3 -0.12 172665 37.91 37.10 37.97 100.00 34.72 40.00 200.00 -3.68% -1.19%
Home Depot 193.59 +0.8 +1.59 3799486 192.54 190.41 193.86 500.00 193.60 193.74 100.00 +0.52% +12.67%
Hyatt Hotels ... 74.47 -0.0 -0.01 544564 74.98 74.23 75.12 400.00 65.36 74.50 5100.00 -3.77% +10.16%
International... 45.39 -0.4 -0.16 299048 45.49 45.06 45.49 5000.00 45.00 45.39 900.00 +3.75% +3.49%
Interpublic G... 22.10 -0.7 -0.15 1427428 22.40 22.06 22.41 1200.00 21.00 26.50 100.00 -1.91% +7.13%
Jack in the B... 80.38 -0.6 -0.48 564679 80.84 79.79 81.19 600.00 80.33 80.43 5200.00 -2.18% +3.54%
JETBLUE AIRWA... 17.47 -0.6 -0.11 2807694 17.65 17.38 17.80 1000.00 17.30 17.58 200.00 -1.91% +8.78%
Kohl's Corp 51.12 -0.1 -0.03 5670630 50.96 50.40 52.10 400.00 50.82 51.12 300.00 -19.62% -22.94%
Kroger 23.72 +0.8 +0.19 5229239 23.59 23.45 23.79 100.00 23.50 23.72 200.00 -2.06% -13.75%
L Brands 24.84 +2.4 +0.58 6241761 24.51 24.15 25.07 1400.00 24.89 24.92 500.00 +10.70% -3.23%
LAMAR ADVERTI... 81.31 +0.9 +0.76 139138 80.99 80.48 81.67 500.00 81.25 81.31 100.00 -1.02% +17.53%
Las Vegas San... 57.43 +0.8 +0.46 3831930 57.39 56.63 58.10 200.00 57.11 57.70 500.00 -4.78% +10.34%
LEON'S FURNIT... 15.52 +0.1 +0.02 2470 15.65 15.50 15.72 200.00 15.37 15.62 200.00 -2.39% +3.26%
Liberty Globa... 24.91 -1.0 -0.24 1595539 25.24 24.84 25.44 200.00 22.68 30.95 200.00 -1.27% +16.73%
Liberty Globa... 24.41 -0.8 -0.20 2593233 24.75 24.31 24.89 200.00 22.22 30.17 600.00 -1.01% +18.27%
Live Nation E... 63.28 +1.3 +0.79 656602 62.99 62.98 63.74 100.00 56.62 64.99 800.00 -0.55% +28.49%
LiveRamp Hold... 54.40 -0.6 -0.32 341991 55.38 54.27 55.50 300.00 43.75 64.00 100.00 -2.81% +40.82%
Loblaw Compan... 69.96 -0.1 -0.04 471016 70.03 69.73 70.55 100.00 69.82 70.05 200.00 -0.01% +14.48%
Lowes Compani... 95.37 +0.6 +0.57 7096188 95.43 94.39 95.75 500.00 95.10 95.58 500.00 -12.52% +3.26%
Macy's Inc 21.01 -1.2 -0.26 9620071 21.32 20.81 21.36 300.00 21.01 21.19 100.00 -3.49% -29.45%
MADISON SQU.G... 298.39 -1.1 -3.24 124629 303.99 296.61 304.30 100.00 26.00 308.41 200.00 -1.01% +11.46%
Marriott Vaca... 94.10 +1.5 +1.42 198509 93.67 93.37 94.81 100.00 90.55 94.12 600.00 -2.52% +33.46%
Matthews Inte... 34.85 -0.1 -0.02 77763 35.06 34.37 35.20 200.00 34.84 34.85 100.00 -3.36% -14.20%
McDonald's 197.77 -0.6 -1.20 2105755 199.87 197.33 199.90 500.00 197.55 197.90 300.00 -0.73% +11.38%