DOW JONES U.S. CONSUMER SERVICES TOTAL RETURN INDEX
1'549.47
USD
3.97
0.26 %
11.12.2019 23:55:01
 

Chart

Kursdaten

Kurs 1'549.47 Eröffnung 1'547.37
Diff. absolut 3.97 Tages-Hoch 1'550.21
Diff. % 0.26 % Tages-Tief 1'542.77
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 10.12.2019 1'545.50 Volatilität in % 15.39
Börse außerbörslich USA Letzter Handel 11.12.2019 / 23:55
Währung USD Aktualisierungsstand 12.12.2019 / 02:12

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 22.93 % 1'595.8 1'235.1
1 Woche -0.01 % 1'562.0 1'542.2
1 Monat -0.01 % 1'582.5 1'535.8
3 Monate -0.54 % 1'582.5 1'461.4
6 Monate 3.81 % 1'595.8 1'454.9
1 Jahr 16.40 % 1'595.8 1'167.8
3 Jahre 47.49 % 1'595.8 1'020.7
19.74
13.00
1.62
SMI 22.93
23.44
  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 57.90 -0.0 -0.02 601441 57.72 57.23 58.29 100.00 52.26 61.95 500.00 +0.38% +37.69%
Abercrombie &... 16.65 -6.4 -1.14 3997858 17.11 16.44 17.15 1000.00 16.46 17.10 1200.00 -2.00% -16.96%
Adtalem Globa... 33.82 +0.2 +0.06 258095 33.67 32.90 33.83 200.00 30.00 42.00 100.00 +1.99% -28.53%
Advance Auto ... 155.90 -0.2 -0.27 944934 155.86 153.77 157.45 100.00 136.56 184.73 100.00 +2.34% -0.99%
ALASKA AIR GR... 66.74 -0.7 -0.50 854000 67.33 66.60 67.57 100.00 64.00 70.00 100.00 -0.27% +9.68%
Alimentation ... 43.38 -0.3 -0.11 1441995 43.55 42.86 43.69 20700.00 43.25 43.38 100.00 +1.57% +27.76%
Amazon Com 1748.72 +0.5 +9.51 2101318 1741.67 1735.71 1750.00 200.00 1749.00 1750.00 1600.00 -0.68% +16.43%
AMC Networks 36.86 +2.6 +0.95 593355 36.26 35.98 37.48 400.00 35.91 37.50 100.00 -2.60% -34.57%
Amer. Eagle O... 14.13 -6.5 -0.99 16740680 13.79 13.78 14.45 300.00 14.14 14.40 100.00 -6.24% -26.90%
AmerisourceBe... 86.66 -0.1 -0.10 984355 86.43 85.93 87.04 700.00 10.00 92.00 200.00 -1.92% +16.48%
Ascena Retail... 0.44 -3.1 -0.01 3764638 0.42 0.40 0.45 1800.00 0.41 0.43 1400.00 +6.32% -82.63%
Autonation 52.00 +2.1 +1.05 433983 50.81 50.57 52.13 500.00 49.76 61.00 100.00 +3.30% +45.66%
Autozone 1244.83 -0.4 -5.17 381982 1266.56 1231.96 1268.99 100.00 1203.12 1349.98 100.00 +7.03% +48.49%
Avis Budget G... 32.52 +1.2 +0.38 732056 32.34 32.03 32.84 7300.00 32.52 32.54 300.00 +8.94% +44.66%
Bed Bath & Be... 15.55 +0.2 +0.04 9196818 15.48 15.17 15.59 800.00 15.50 15.64 500.00 +5.00% +37.37%
Best Buy 83.83 +1.1 +0.95 2319819 82.58 82.02 84.06 100.00 83.75 83.99 100.00 +5.87% +58.29%
BIG LOTS 27.15 +0.7 +0.20 1796989 27.39 26.76 27.39 100.00 26.81 27.50 100.00 +36.43% -6.12%
Booking Holdi... 1925.88 +1.1 +21.25 267361 1915.90 1904.48 1929.82 3200.00 1852.75 1950.00 100.00 +0.23% +11.81%
Brinker Inter... 41.07 -0.5 -0.22 613281 41.36 40.69 41.36 5600.00 38.00 45.99 100.00 -6.64% -6.62%
Buckle 26.40 -3.2 -0.86 590389 27.11 26.33 27.21 200.00 25.25 31.21 300.00 -3.61% +36.50%
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 142.67 -1.5 -2.11 238851 144.78 141.57 145.64 100.00 142.23 142.92 100.00 -5.59% -0.05%
Cardinal Heal... 54.28 +0.9 +0.46 1691067 53.71 53.70 54.35 100.00 49.50 54.50 200.00 -0.91% +21.70%
Career Educat... 17.16 -0.6 -0.11 378750 17.23 17.11 17.30 100.00 17.01 18.00 100.00 +2.02% +50.26%
Carmax 99.03 +2.2 +2.09 810640 96.99 96.56 99.11 400.00 98.70 99.30 400.00 +2.72% +57.87%
Carnival 45.79 +1.0 +0.47 2839048 45.46 45.38 45.91 100.00 45.50 46.00 1900.00 +4.35% -7.12%
Caseys Genera... 156.87 -1.2 -1.85 613922 158.02 154.25 158.32 100.00 156.01 157.90 100.00 -9.79% +22.42%
Cato Co. 18.55 -2.6 -0.49 140325 18.88 18.45 18.97 400.00 18.00 19.97 100.00 0.00% +29.99%
Charter Commu... 465.87 +0.9 +4.16 884487 462.52 461.43 467.32 100.00 451.13 465.75 700.00 +0.83% +63.48%
Cheesecake Fa... 40.74 -1.8 -0.76 734003 41.69 40.28 41.97 100.00 40.10 42.00 300.00 -5.10% -6.37%
Chemed Co. 435.50 +0.8 +3.30 65944 433.40 429.71 436.57 100.00 423.49 438.05 100.00 +0.57% +53.73%
Chicos Fas 3.95 -4.8 -0.20 3518975 4.12 3.84 4.15 1000.00 3.50 4.50 100.00 -5.68% -26.16%
Childrens Pla... 54.31 -23.1 -16.35 11138367 59.31 53.80 60.00 200.00 54.13 54.30 400.00 -21.64% -39.72%
Chipotle Mexi... 822.74 +0.6 +5.01 207109 821.83 816.88 823.45 100.00 820.20 823.99 100.00 +1.65% +90.54%
Choice Hotels... 100.08 +2.9 +2.80 2171459 102.49 99.66 103.33 100.00 99.00 101.99 400.00 +3.85% +39.82%
CHORUS AVIAT.... 7.96 -0.7 -0.06 188101 8.02 7.93 8.04 400.00 7.94 7.96 900.00 +1.26% +42.20%
Cinemark 34.12 -0.1 -0.03 704432 34.20 33.82 34.43 100.00 30.00 36.00 200.00 +0.71% -4.69%
Cineplex 23.92 -1.2 -0.30 120226 24.25 23.90 24.30 2100.00 23.90 24.04 200.00 -4.01% -5.97%
Cogeco Cable 116.82 +1.0 +1.10 154398 115.97 115.10 117.02 2700.00 116.70 117.04 100.00 +2.01% +77.59%
Comcast Corp 42.07 -1.6 -0.70 37611393 42.79 42.01 42.85 400.00 42.15 42.27 300.00 -3.31% +23.55%
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 88.29 -0.1 -0.09 1185269 88.59 88.02 88.80 100.00 87.87 90.55 100.00 +1.42% +84.78%
Corus Enterta... 5.48 +0.6 +0.03 694068 5.48 5.48 5.70 300.00 5.45 5.53 600.00 -0.72% +15.13%
Costco Wholes... 295.30 -0.2 -0.48 1752457 296.00 293.05 296.35 100.00 295.00 295.39 500.00 -0.41% +44.96%
Cracker Barre... 153.61 +0.8 +1.29 297485 152.83 151.74 153.95 500.00 151.52 153.95 500.00 +0.14% -3.91%
CVS Health 73.35 +0.2 +0.17 7193930 73.07 72.84 73.75 100.00 73.19 74.00 100.00 -2.20% +11.95%
Darden Restau... 117.44 -1.0 -1.14 995406 118.57 117.33 118.88 400.00 117.10 117.79 400.00 -0.43% +17.60%
Delta Air Lin... 55.08 -0.8 -0.45 5544380 55.40 54.95 55.52 200.00 54.35 55.21 100.00 -1.75% +10.38%
Dicks Sportin... 48.17 -0.0 -0.01 1685437 48.18 47.95 48.78 400.00 48.00 48.49 400.00 +5.29% +54.39%
Dillards 67.82 -5.2 -3.69 277129 70.79 67.71 70.90 100.00 63.85 84.47 100.00 -1.57% +12.45%
Discovery Com... 32.09 -0.5 -0.15 2523994 32.20 32.04 32.52 100.00 32.09 33.00 100.00 -0.34% +29.71%
Discovery Com... 29.92 -0.2 -0.07 4310906 29.98 29.87 30.55 100.00 29.01 30.99 100.00 -0.03% +29.64%
Dish Network ... 33.89 +1.1 +0.36 2631770 33.66 33.56 34.22 300.00 33.07 35.00 200.00 +1.25% +35.72%
Dolby Laborat... 67.42 +1.2 +0.77 235944 66.81 66.81 67.73 100.00 58.45 75.00 100.00 +0.97% +9.02%
Dollar Genera... 154.51 +0.1 +0.14 1921279 154.22 153.86 154.84 1100.00 154.55 156.12 2000.00 +0.63% +42.96%
Dollar Tree 91.50 -0.1 -0.05 2259201 91.51 89.88 91.68 200.00 91.36 91.70 300.00 +2.51% +1.31%
Dollarama 43.53 -0.7 -0.29 913538 43.81 43.26 44.03 200.00 43.53 43.60 3000.00 -2.62% +34.06%
Domino s Pizz... 293.62 +2.9 +8.38 1162342 285.26 285.26 294.40 300.00 293.00 294.99 300.00 +2.66% +18.40%
eBay 34.92 +0.6 +0.20 7420758 34.70 34.68 34.99 200.00 34.92 35.00 100.00 -0.14% +24.40%
Empire Co. 34.85 -1.4 -0.48 386689 35.28 34.61 35.29 100.00 34.70 34.94 200.00 -1.69% +20.88%
Expedia 111.96 +0.1 +0.11 2505725 111.85 110.84 112.45 100.00 111.86 112.45 100.00 +6.06% -0.61%
Express 5.55 -9.8 -0.60 2695529 6.14 5.45 6.17 1500.00 5.01 7.93 100.00 +41.94% +8.61%
FactSet Resea... 271.60 +0.5 +1.22 296222 269.98 267.24 271.75 100.00 122.91 271.83 100.00 +3.03% +35.71%
Foot Locker 38.16 -2.7 -1.04 3222538 39.10 38.10 39.14 100.00 37.80 38.90 100.00 -2.73% -28.27%
Fox Corp Clas... 36.16 +1.0 +0.35 5668715 35.75 35.75 36.59 500.00 35.55 36.90 200.00 +1.86% -24.85%
Gamestop 'A' 5.53 -15.1 -0.98 19538910 5.25 5.18 5.81 100.00 5.20 5.47 1000.00 -14.00% -56.18%
Gap 16.17 -2.8 -0.46 5892299 16.25 16.09 16.30 100.00 16.07 16.81 100.00 +0.75% -37.23%
Genesco 48.70 -6.5 -3.41 553909 51.00 48.26 51.77 100.00 46.15 48.92 100.00 +33.28% +9.93%
GNC 2.81 -1.4 -0.04 649727 2.85 2.72 2.85 5000.00 1.70 2.90 700.00 -1.06% +18.57%
GRAHAM HOLDIN... 640.14 +1.8 +11.41 25086 630.14 630.14 640.14 100.00 0.00 199999.99 100.00 +1.96% -0.07%
GREAT CANADIA... 42.55 -0.3 -0.11 75686 42.60 42.44 42.83 100.00 42.41 42.61 100.00 +0.19% -11.11%
Group 1 Autom... 106.75 +3.5 +3.59 130952 103.02 102.66 106.92 200.00 90.71 107.33 100.00 +5.73% +102.48%
Guess ? 19.62 -0.9 -0.18 888812 19.64 19.42 19.71 100.00 19.58 25.00 100.00 +3.86% -5.54%
H & R Block 23.02 -0.6 -0.14 4322965 23.11 22.91 23.16 200.00 22.93 23.56 200.00 -1.58% -9.26%
HERC HOLDINGS... 46.73 +1.9 +0.85 137474 45.83 45.81 46.75 100.00 45.60 50.56 500.00 +1.89% +76.53%
Hillenbrand 32.49 +2.5 +0.79 495104 31.81 31.71 32.61 100.00 30.00 32.63 100.00 +2.11% -14.34%
Home Depot 212.00 -1.8 -3.90 8286340 211.03 210.61 213.65 100.00 211.91 212.10 100.00 -0.98% +23.38%
Hyatt Hotels ... 81.08 +1.4 +1.12 391955 80.47 80.03 81.42 200.00 79.96 89.61 100.00 +1.92% +19.94%
Interpublic G... 22.69 +1.3 +0.30 2843614 22.48 22.44 22.82 400.00 21.50 22.84 500.00 +2.58% +9.99%
Jack in the B... 77.62 -0.2 -0.17 487351 77.77 77.08 78.30 2000.00 77.61 77.62 1200.00 -2.25% +0.21%
JETBLUE AIRWA... 18.73 -0.9 -0.17 7495102 18.80 18.39 18.82 900.00 18.72 19.00 100.00 -3.05% +16.63%
Kohl's Corp 47.70 -0.7 -0.34 3240684 47.72 47.46 48.17 300.00 47.60 47.89 500.00 +4.57% -27.59%
Kroger 28.02 +0.5 +0.15 5260424 28.00 27.62 28.08 10000.00 27.50 28.30 1500.00 +1.37% +1.89%
L Brands 17.30 -3.0 -0.53 7903952 17.68 17.08 17.73 100.00 17.02 17.40 1500.00 -7.49% -32.61%
LAMAR ADVERTI... 86.95 -0.2 -0.15 392498 86.96 86.67 87.51 100.00 86.89 86.95 8100.00 +3.54% +25.69%
Las Vegas San... 65.44 +2.0 +1.29 3450173 64.38 64.15 65.58 400.00 65.25 65.65 800.00 +4.39% +25.73%
LEON'S FURNIT... 16.07 0.0 0.00 8200 16.07 16.02 16.08 7800.00 16.00 16.07 200.00 +0.25% +6.92%
Liberty Globa... 21.55 -2.8 -0.62 2736295 22.19 21.51 22.19 200.00 20.65 22.06 600.00 +0.98% +3.91%
Liberty Globa... 20.50 -2.3 -0.49 3287834 21.01 20.50 21.04 300.00 20.00 20.75 2000.00 -2.26% -0.65%
Live Nation E... 69.44 -0.2 -0.16 725266 69.58 68.84 69.58 200.00 59.00 72.50 100.00 -0.06% +40.99%
LiveRamp Hold... 49.60 +0.1 +0.07 664114 49.79 49.17 49.79 1500.00 40.00 49.94 100.00 +2.65% +28.22%
Loblaw Compan... 71.69 -0.3 -0.21 518042 71.94 71.34 72.20 100.00 71.56 71.88 100.00 +0.20% +17.31%
Lowes Compani... 117.66 +1.0 +1.18 3611154 115.70 115.23 117.67 400.00 117.40 117.75 100.00 +1.91% +27.39%
Macy's Inc 15.70 -0.3 -0.04 21987600 15.78 15.65 15.96 5000.00 15.69 15.77 900.00 +5.80% -47.28%
MADISON SQU.G... 273.92 -0.3 -0.74 191457 275.48 273.53 275.65 100.00 240.58 276.75 100.00 -1.53% +2.32%
Marriott Vaca... 125.72 +0.6 +0.74 232204 125.18 124.48 126.00 300.00 100.00 127.23 1000.00 +2.10% +78.30%
Matthews Inte... 37.54 +0.5 +0.18 87451 37.40 37.07 37.62 100.00 31.00 38.49 300.00 -0.19% -7.58%
McDonald's 194.72 -0.1 -0.23 2490694 195.67 194.26 195.75 300.00 194.72 194.87 100.00 +0.21% +9.66%
McKesson 143.36 +0.4 +0.61 921437 143.15 142.02 143.83 1000.00 133.90 146.22 100.00 +0.28% +29.77%
Meredith Co. 36.36 +1.7 +0.62 429851 35.93 35.76 36.41 100.00 35.75 36.80 100.00 +4.87% -30.00%