DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1'555.92
USD
-14.30
-0.91 %
19.07.2019 23:43:21
 

Chart

Kursdaten

Kurs 1'555.92 Eröffnung 1'573.93
Diff. absolut -14.30 Tages-Hoch 1'574.74
Diff. % -0.91 % Tages-Tief 1'555.72
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 1'570.22 Volatilität in % 17.86
Börse außerbörslich USA Letzter Handel 19.07.2019 / 23:43
Währung USD Aktualisierungsstand 20.07.2019 / 20:07

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 23.76 % 1'595.8 1'235.1
1 Woche -2.18 % 1'595.8 1'555.7
1 Monat 1.84 % 1'595.8 1'507.3
3 Monate 3.84 % 1'595.8 1'405.3
6 Monate 15.15 % 1'595.8 1'316.6
1 Jahr 12.27 % 1'595.8 1'167.8
3 Jahre 55.11 % 1'595.8 951.2
19.74
13.00
1.62
SMI 23.76
17.89
  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 63.30 -0.4 -0.28 520965 63.49 63.23 64.28 100.00 61.23 66.00 100.00 -0.22% +50.54%
Abercrombie &... 18.60 -0.1 -0.01 1838832 18.62 18.51 18.96 100.00 10.00 19.20 600.00 +2.76% -7.23%
Adtalem Globa... 47.41 +0.3 +0.12 224929 47.23 47.23 47.95 5300.00 47.40 50.00 1100.00 +3.45% +0.19%
Advance Auto ... 156.93 -0.6 -0.97 965264 158.09 156.14 158.72 100.00 77.88 170.50 100.00 -1.04% -0.34%
ALASKA AIR GR... 63.49 -1.4 -0.87 1143271 64.52 63.48 65.14 100.00 55.55 65.18 700.00 -1.17% +4.34%
Alimentation ... 79.55 +0.1 +0.07 886739 79.81 79.09 79.95 100.00 79.45 79.55 100.00 -5.04% +17.14%
Amazon Com 1964.52 -0.7 -13.38 3185612 1991.21 1962.23 1996.00 100.00 1960.00 1961.84 100.00 -2.31% +30.80%
AMC Networks 54.30 -0.5 -0.30 302524 54.57 54.27 54.96 1100.00 52.06 68.84 200.00 -4.23% -1.06%
Amer. Eagle O... 18.22 +1.8 +0.32 4337330 17.93 17.92 18.41 100.00 17.41 19.58 200.00 +8.52% -5.74%
AmerisourceBe... 85.52 -1.4 -1.24 928305 86.64 85.09 86.64 100.00 68.00 115.00 100.00 -4.82% +14.95%
Ascena Retail... 0.52 -11.1 -0.06 3396687 0.57 0.50 0.62 5000.00 0.52 0.63 3000.00 -23.22% -79.39%
Autonation 42.05 +0.2 +0.09 831195 42.01 41.79 42.66 200.00 35.30 55.50 100.00 +0.26% +17.79%
Autozone 1172.25 +0.8 +9.40 205698 1166.27 1161.73 1181.02 100.00 1161.76 1180.99 100.00 +0.65% +39.83%
Avis Budget G... 35.80 -0.1 -0.04 670829 35.80 35.42 36.07 100.00 35.53 36.92 3000.00 -0.03% +59.25%
Bed Bath & Be... 9.90 +1.5 +0.15 7332885 9.76 9.66 10.02 1500.00 9.85 9.90 100.00 -9.09% -12.54%
Best Buy 74.71 +1.2 +0.87 1787832 74.05 73.98 75.07 400.00 74.21 74.71 400.00 -0.08% +41.07%
BIG LOTS 26.18 +0.2 +0.06 2497371 26.18 26.05 26.84 100.00 23.20 30.00 100.00 +5.74% -9.47%
Booking Holdi... 1882.09 -0.2 -3.82 198015 1896.03 1882.09 1901.59 100.00 1876.01 1882.09 100.00 +0.03% +9.32%
Brinker Inter... 39.62 +0.1 +0.05 492913 39.58 39.52 40.02 300.00 37.96 55.00 100.00 +2.38% -9.91%
Buckle 19.90 +3.5 +0.67 521318 19.23 19.23 20.18 300.00 14.77 20.45 300.00 +1.63% +2.90%
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 144.48 +0.7 +1.00 108910 143.43 143.21 144.59 100.00 144.11 144.59 100.00 -0.10% +1.22%
Cardinal Heal... 44.99 -0.4 -0.20 1385758 45.25 44.73 45.35 300.00 43.52 44.79 100.00 -5.46% +0.87%
Career Educat... 19.86 -1.1 -0.23 346220 20.05 19.30 20.24 200.00 19.84 19.85 3300.00 +0.66% +73.91%
Carmax 84.84 -2.1 -1.79 1931774 86.37 84.66 87.09 100.00 75.00 84.84 400.00 -4.61% +35.25%
Carnival 45.09 -0.9 -0.40 2845154 45.72 45.07 45.99 200.00 44.80 45.27 300.00 -2.53% -8.54%
Caseys Genera... 164.80 +0.6 +1.01 337942 163.86 163.56 165.38 100.00 164.75 164.81 1400.00 +3.30% +28.61%
Cato Co. 13.97 +0.2 +0.03 143985 13.95 13.87 14.14 1000.00 13.35 17.00 2500.00 -1.34% -2.10%
CBS 'B' 50.70 -1.2 -0.63 2651002 51.35 50.67 51.74 100.00 46.60 57.00 100.00 -4.66% +15.97%
Charter Commu... 409.79 -1.4 -5.83 820493 417.13 409.38 417.13 100.00 302.00 420.00 100.00 -1.09% +43.80%
Cheesecake Fa... 43.95 -0.4 -0.18 393022 44.06 43.89 44.29 100.00 43.50 43.95 100.00 +2.28% +1.01%
Chemed Co. 370.84 -1.1 -4.24 88299 376.44 370.23 377.91 400.00 370.41 370.84 300.00 -2.98% +30.91%
Chicos Fas 3.26 +0.9 +0.03 2789702 3.24 3.17 3.35 100.00 1.70 5.55 500.00 -6.32% -41.99%
Childrens Pla... 99.37 -1.6 -1.60 544447 101.22 99.17 102.55 700.00 99.31 99.37 600.00 +2.03% +10.30%
Chipotle Mexi... 746.52 -2.3 -17.52 540172 764.10 743.53 765.36 100.00 743.06 746.43 200.00 -0.58% +72.89%
Choice Hotels... 86.95 -1.5 -1.30 236901 88.38 86.92 88.84 100.00 77.28 86.97 1200.00 -2.13% +21.47%
CHORUS AVIAT.... 7.88 +0.1 +0.01 141038 7.88 7.84 7.93 200.00 7.87 7.88 100.00 -0.76% +39.72%
Cinemark 36.97 +1.4 +0.50 1791272 36.94 36.68 37.38 300.00 33.77 41.00 100.00 -3.70% +3.27%
Cineplex 23.52 +0.1 +0.02 153410 23.55 23.33 23.66 300.00 23.51 23.60 200.00 +1.16% -7.55%
Cogeco Cable 104.83 +0.1 +0.15 86259 104.49 103.77 104.95 100.00 104.30 104.85 100.00 +1.69% +59.36%
Comcast Corp 44.06 -1.1 -0.50 18371998 44.75 44.02 44.76 400.00 43.79 44.10 100.00 -1.30% +29.40%
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 77.51 -0.4 -0.30 1106275 78.18 77.45 78.74 100.00 75.60 81.20 200.00 +0.23% +62.22%
Corus Enterta... 5.61 +0.7 +0.04 276219 5.60 5.51 5.67 11800.00 5.60 5.62 200.00 -3.11% +17.86%
Costco Wholes... 281.51 -0.5 -1.40 1607618 283.07 281.35 284.31 200.00 280.02 281.44 500.00 +0.74% +38.19%
Cracker Barre... 170.19 -0.6 -1.05 354204 171.05 169.92 172.83 100.00 163.70 173.00 400.00 -4.67% +6.46%
CVS Health 55.94 -1.0 -0.56 5480915 56.70 55.94 56.82 1000.00 55.70 56.56 100.00 -2.80% -14.62%
Darden Restau... 124.41 +0.3 +0.34 999035 123.88 123.22 125.14 500.00 123.75 124.40 500.00 -0.28% +24.58%
Delta Air Lin... 60.91 -2.8 -1.75 7903124 62.86 60.86 63.09 2600.00 60.50 61.65 1500.00 -1.20% +22.06%
Dicks Sportin... 37.13 -1.2 -0.45 1265337 37.64 37.09 37.71 500.00 36.50 37.13 500.00 -0.21% +19.01%
Dillards 79.35 +24.0 +15.35 1269147 64.35 63.81 80.99 500.00 75.57 78.25 100.00 +21.11% +31.57%
Discovery Com... 31.46 +0.4 +0.14 1993667 31.38 31.25 31.65 100.00 31.00 31.43 100.00 -2.93% +27.16%
Discovery Com... 29.00 +0.6 +0.18 4873291 28.94 28.77 29.16 100.00 28.24 29.79 100.00 -2.68% +25.65%
Dish Network ... 40.89 +0.1 +0.06 2512864 40.96 40.34 41.10 500.00 40.00 49.00 1000.00 -2.34% +63.76%
Dolby Laborat... 65.20 +0.1 +0.09 333491 65.33 65.16 65.60 2300.00 65.20 66.00 2700.00 +0.37% +5.43%
Dollar Genera... 141.28 -1.1 -1.54 1857869 143.25 141.21 143.35 100.00 130.00 141.09 400.00 -0.17% +30.72%
Dollar Tree 108.20 -1.7 -1.92 1245711 110.50 108.15 110.50 100.00 107.39 111.30 500.00 -3.76% +19.80%
Dollarama 48.59 +0.1 +0.03 570295 48.75 48.49 49.21 600.00 48.50 48.70 500.00 -2.12% +49.65%
Domino s Pizz... 257.93 +2.1 +5.25 1677565 252.80 252.80 259.09 200.00 257.30 257.89 300.00 -8.57% +4.01%
eBay 40.21 +1.1 +0.44 13045768 39.85 39.47 40.33 400.00 40.02 40.12 500.00 +0.37% +43.25%
Empire Co. 33.74 +0.4 +0.12 366628 33.57 33.53 34.31 100.00 33.63 33.85 100.00 +0.54% +17.03%
Expedia 135.10 -1.0 -1.37 1554672 136.50 135.06 137.38 400.00 134.40 135.08 400.00 +0.39% +19.93%
Express 2.45 -0.4 -0.01 1697413 2.45 2.39 2.50 1000.00 2.31 3.90 400.00 -5.77% -52.05%
FactSet Resea... 279.81 -2.0 -5.79 429518 285.94 279.56 287.88 100.00 279.30 305.00 100.00 -5.64% +39.81%
Foot Locker 42.04 -0.7 -0.31 2963284 42.57 42.03 42.95 400.00 42.00 42.48 300.00 +0.41% -20.98%
Fox Corp Clas... 36.43 -0.3 -0.12 4402023 36.70 36.14 36.74 200.00 35.71 36.40 1300.00 -1.43% -24.29%
Gamestop 'A' 4.32 +2.9 +0.12 10946499 4.22 4.22 4.42 200.00 4.00 4.39 25000.00 -12.02% -65.77%
Gap 18.78 +1.3 +0.24 5833115 18.76 18.60 19.07 100.00 18.20 19.55 100.00 +0.64% -27.10%
Genesco 39.98 -0.3 -0.13 252535 40.27 39.98 40.90 4800.00 39.98 42.00 1500.00 -6.74% -9.75%
GNC 1.87 0.0 0.00 2140143 1.88 1.85 1.93 5000.00 1.66 2.00 800.00 +3.89% -21.10%
GRAHAM HOLDIN... 728.77 -0.7 -4.92 23058 736.00 727.61 737.50 1800.00 0.01 728.89 100.00 -1.42% +13.77%
GREAT CANADIA... 45.89 +0.9 +0.40 187857 45.59 45.26 45.91 100.00 45.60 45.91 200.00 +2.27% -4.14%
Group 1 Autom... 83.34 +0.9 +0.76 121399 82.51 82.51 84.28 3200.00 80.00 87.66 100.00 +2.19% +58.08%
Guess ? 16.64 +1.4 +0.23 1143357 16.52 16.40 16.80 200.00 16.38 17.00 200.00 +0.54% -19.88%
H & R Block 28.02 -0.6 -0.16 3140435 28.23 28.01 28.50 200.00 26.99 29.00 100.00 -1.09% +10.45%
HERC HOLDINGS... 40.32 -1.4 -0.59 296445 40.93 40.14 41.30 700.00 40.00 47.99 1200.00 -10.80% +55.14%
Hillenbrand 34.28 -1.2 -0.40 1061400 34.69 34.14 35.02 100.00 34.08 37.00 100.00 +1.21% -9.62%
Home Depot 213.04 -0.7 -1.40 3255033 214.67 212.93 215.23 500.00 212.01 213.04 800.00 -2.38% +23.99%
Hyatt Hotels ... 77.53 -1.1 -0.87 441614 78.64 77.53 78.71 200.00 74.49 77.54 1800.00 -0.06% +14.69%
International... 45.31 +0.1 +0.06 67998 45.15 45.14 45.35 700.00 45.05 45.35 300.00 -0.09% +3.31%
Interpublic G... 22.80 -0.1 -0.03 3139682 22.83 22.71 22.99 200.00 17.68 24.88 100.00 -4.08% +10.52%
Jack in the B... 77.00 -0.7 -0.52 353347 77.37 76.94 78.25 100.00 76.00 81.12 200.00 -1.86% -0.81%
JETBLUE AIRWA... 18.91 -1.6 -0.31 2752266 19.20 18.91 19.40 1000.00 18.70 19.07 500.00 +0.21% +17.75%
Kohl's Corp 49.33 +1.6 +0.76 2657516 48.82 48.81 49.79 500.00 49.11 49.33 500.00 +1.27% -25.64%
Kroger 21.69 +0.1 +0.03 7071096 21.71 21.67 21.93 1700.00 21.50 21.94 4000.00 -0.91% -21.13%
L Brands 25.84 -2.0 -0.53 3894363 26.54 25.74 26.56 500.00 25.00 26.50 1000.00 -2.49% +0.66%
LAMAR ADVERTI... 79.40 -0.8 -0.61 248618 80.32 79.37 80.47 400.00 79.36 79.40 500.00 -1.94% +14.77%
Las Vegas San... 63.92 -0.6 -0.41 3545433 64.55 63.84 64.68 100.00 56.00 65.00 600.00 +1.09% +22.80%
LEON'S FURNIT... 15.10 -0.6 -0.09 3900 15.10 15.00 15.10 500.00 15.00 15.35 200.00 +0.67% +0.47%
Liberty Globa... 27.65 -1.6 -0.45 3435283 28.00 27.38 28.33 13400.00 27.65 29.91 100.00 +1.77% +29.57%
Liberty Globa... 27.05 -1.3 -0.37 4028810 27.42 26.74 27.72 13900.00 27.05 28.55 100.00 +1.92% +31.06%
Live Nation E... 70.29 -0.4 -0.30 1234221 70.76 69.91 70.80 100.00 66.50 99.00 300.00 -0.30% +42.72%
LiveRamp Hold... 49.72 -1.4 -0.72 362467 50.42 49.69 50.50 100.00 48.14 54.00 100.00 +2.30% +28.71%
Loblaw Compan... 66.86 -0.1 -0.05 341145 67.09 66.86 67.60 100.00 66.80 66.89 100.00 -0.33% +9.41%
Lowes Compani... 102.50 -1.2 -1.25 4190920 104.19 102.47 104.31 500.00 102.03 102.50 500.00 -4.56% +10.98%
Macy's Inc 22.10 +2.6 +0.55 7685239 21.60 21.56 22.28 500.00 21.40 22.10 200.00 +0.87% -25.79%
MADISON SQU.G... 282.60 -0.9 -2.50 147505 285.44 282.40 287.63 100.00 206.10 294.82 100.00 -2.69% +5.57%
Marriott Vaca... 95.88 -1.0 -1.00 197810 96.98 95.81 98.18 1800.00 95.87 95.88 2300.00 -2.59% +35.98%
Matthews Inte... 33.36 -1.2 -0.39 110022 33.76 33.35 34.10 1100.00 33.36 33.38 100.00 -0.48% -17.87%
McDonald's 213.87 -0.9 -2.04 2860462 215.58 213.80 216.26 400.00 213.31 213.79 900.00 +0.41% +20.44%