9/18/2020 Consumer Discretionary Sector
Diversified Consumer Services Industry

Daily Price: $40,102  (-6.47%)
Daily Volume: 29.73M
Earning (ttm): $3,935.89
Industry Index P/E: 10.19

Symbol Security Close Price Volume Gain Weight (%) P/E
APEI American Public Education Inc 27.98 172,977 +0.11% 3.83 38.33
ATGE Adtalem Global Education Inc 25.81 789,308 -1.83% 11.92 5.64
HRB Block H&R Inc 13.90 34.43M -7.27% 84.25 10.86
Date Price Earning (ttm) P/E
09/04/20 43,795 3,935.89 11.13
08/28/20 43,482 1,489.94 29.18
08/21/20 43,070 2,431.50 17.71
08/14/20 45,231 1,602.50 28.22
08/07/20 45,683 1,582.55 28.87
07/31/20 43,250 1,164.92 37.13
07/24/20 44,311 1,186.45 37.35
07/17/20 44,223 1,008.90 43.83
07/10/20 41,403 1,246.98 33.20
06/26/20 40,038 1,056.89 37.88
06/19/20 45,224 1,146.08 39.46
06/12/20 50,242 5,744.21 8.75
06/05/20 53,360 5,745.18 9.29
05/22/20 47,930 5,744.32 8.34
05/15/20 44,900 5,727.17 7.84
05/08/20 47,378 5,704.68 8.30
05/01/20 46,169 5,201.31 8.88
04/24/20 42,034 5,258.32 7.99
04/17/20 41,188 5,122.89 8.04
04/03/20 34,364 5,196.92 6.61
03/27/20 42,195 5,277.88 8.00
03/20/20 36,971 5,056.08 7.31
03/13/20 47,826 5,219.48 9.16
03/06/20 54,308 5,252.62 10.34
02/28/20 56,282 5,316.44 10.59
02/14/20 61,605 5,275.83 11.68
02/07/20 60,932 5,195.99 11.73
01/31/20 63,139 5,625.53 11.22
01/17/20 66,622 5,656.35 11.78
01/10/20 64,455 5,585.64 11.54
01/03/20 63,754 5,572.08 11.44
12/20/19 64,280 5,512.72 11.66
12/13/19 63,900 5,697.73 11.22
12/06/19 63,729 5,696.22 11.19
11/22/19 65,366 5,607.99 11.66
11/15/19 65,832 5,505.42 11.96
11/08/19 64,092 5,730.82 11.18
11/01/19 63,803 5,337.42 11.95
10/25/19 66,976 5,404.49 12.39
10/18/19 63,126 5,246.28 12.03
10/11/19 63,903 5,446.46 11.73
10/04/19 63,722 5,541.87 11.50
09/27/19 64,398 5,106.98 12.61
09/20/19 65,735 5,493.20 11.97
09/13/19 67,607 5,786.25 11.68
08/30/19 67,610 5,764.16 11.73
08/23/19 73,252 5,115.00 14.32
08/16/19 76,044 6,095.90 12.48
08/09/19 75,704 5,985.18 12.65
08/02/19 75,184 5,989.10 12.55
07/26/19 75,708 6,060.72 12.49
07/19/19 76,649 6,025.01 12.72
07/12/19 76,924 6,013.37 12.79
06/28/19 78,732 5,943.34 13.25
06/21/19 75,615 5,979.70 12.64
06/14/19 76,853 6,117.53 12.56
06/07/19 73,594 8,638.45 8.52
05/24/19 73,879 8,470.47 8.72
05/17/19 72,587 8,259.40 8.79
05/10/19 73,883 8,381.37 8.82
05/03/19 72,840 8,531.44 8.54
04/26/19 74,150 8,893.13 8.34
04/12/19 71,471 8,723.58 8.19
04/05/19 69,334 8,673.30 7.99
03/29/19 66,704 8,741.59 7.63
03/22/19 66,991 8,578.38 7.81
03/15/19 68,205 8,839.61 7.72
03/08/19 68,756 9,058.19 7.59
03/01/19 67,386 7,397.86 9.11
02/15/19 67,043 7,197.23 9.32
02/08/19 66,449 7,331.30 9.06
02/01/19 66,879 7,382.98 9.06
01/18/19 70,372 6,828.58 10.31
01/11/19 70,171 6,589.81 10.65
01/04/19 69,846 6,472.81 10.79
12/21/18 65,746 6,204.90 10.60
12/14/18 74,057 6,794.44 10.90
11/30/18 76,492 6,782.02 11.28
11/16/18 78,772 6,874.96 11.46
11/09/18 79,638 6,193.82 12.86
11/02/18 74,230 6,182.10 12.01
10/26/18 69,262 6,886.30 10.06
10/19/18 69,651 6,977.67 9.98
10/12/18 68,763 6,869.32 10.01
10/05/18 68,298 7,194.04 9.49
09/28/18 69,669 6,976.00 9.99
09/21/18 69,446 6,982.64 9.94
09/14/18 67,023 6,902.46 9.71
08/31/18 71,763 7,162.11 10.02
08/24/18 71,064 6,768.20 10.50
08/17/18 70,043 6,087.48 11.51
08/10/18 71,633 6,939.01 10.32
08/03/18 70,582 6,434.24 10.97
07/27/18 69,486 6,650.25 10.45
07/20/18 67,881 7,059.48 9.62
07/13/18 66,697 7,123.23 9.36
06/29/18 63,132 7,566.72 8.34
06/22/18 63,641 7,677.75 8.29
06/15/18 64,750 8,400.11 7.71
06/08/18 76,067 3,173.21 23.97
05/25/18 72,827 3,062.92 23.78
05/18/18 72,153 3,048.28 23.67
05/11/18 72,376 2,863.81 25.27
05/04/18 70,936 2,919.45 24.30
04/27/18 73,257 3,278.30 22.35
04/20/18 71,283 3,121.75 22.83
04/13/18 69,434 3,194.97 21.73
04/06/18 67,859 3,212.37 21.12
03/23/18 67,506 3,301.86 20.44
03/16/18 71,412 3,236.33 22.07
03/09/18 72,470 3,415.31 21.22
03/02/18 65,371 4,830.04 13.53
02/16/18 72,107 4,445.48 16.22
02/09/18 65,380 4,247.96 15.39
02/02/18 66,546 4,535.46 14.67
01/26/18 69,476 4,303.73 16.14
01/12/18 68,690 2,945.31 23.32
01/05/18 68,323 3,721.49 18.36
12/22/17 67,201 4,285.99 15.68
12/15/17 69,457 3,486.25 19.92
12/08/17 69,124 4,110.94 16.82
12/01/17 64,778 3,936.12 16.46
11/17/17 64,096 4,350.90 14.73
11/10/17 62,223 3,968.20 15.68
11/03/17 59,225 3,843.20 15.41
10/27/17 63,775 4,372.67 14.58
10/20/17 62,566 4,107.99 15.23
10/13/17 61,397 4,533.70 13.54
10/06/17 60,853 4,585.46 13.27
09/29/17 64,019 4,450.05 14.39
09/22/17 62,920 3,726.66 16.88
09/15/17 62,166 4,184.60 14.86
09/01/17 63,319 4,818.62 13.14
08/25/17 68,739 4,307.19 15.96
08/18/17 68,884 4,079.70 16.88
08/11/17 70,343 4,430.03 15.88
08/04/17 69,329 4,109.45 16.87
07/28/17 69,360 4,044.12 17.15
07/21/17 69,053 4,664.77 14.80
07/14/17 70,444 4,508.86 15.62
06/30/17 72,027 4,667.40 15.43
06/23/17 72,576 4,709.24 15.41
06/16/17 69,200 4,939.26 14.01
06/09/17 63,177 2,790.29 22.64
05/26/17 62,765 2,393.21 26.23
05/19/17 61,698 2,432.57 25.36
05/12/17 64,964 2,384.25 27.25
05/05/17 61,769 2,080.13 29.70
04/28/17 60,970 2,857.75 21.34
04/21/17 57,019 2,846.60 20.03
04/07/17 57,417 2,657.90 21.60
03/31/17 57,097 3,069.46 18.60
03/24/17 54,754 3,200.11 17.11
03/17/17 58,840 3,186.66 18.46
03/10/17 57,248 3,481.66 16.44
03/03/17 51,496 3,523.93 14.61
02/17/17 50,474 3,413.52 14.79
02/10/17 51,020 3,019.32 16.90
02/03/17 52,208 2,044.81 25.53
01/27/17 53,209 2,738.76 19.43
01/13/17 55,002 1,883.60 29.20
01/06/17 54,693 2,646.75 20.66
12/23/16 53,851 2,601.82 20.70
12/16/16 53,884 2,719.46 19.81
12/09/16 53,024 3,114.23 17.03
12/02/16 49,768 2,979.32 16.70
11/18/16 50,505 3,014.84 16.75
11/11/16 50,246 2,677.55 18.77
11/04/16 45,794 2,720.50 16.83
10/28/16 47,169 3,305.54 14.27
10/21/16 48,139 3,402.71 14.15
10/14/16 47,564 2,665.95 17.84
10/07/16 47,168 3,255.98 14.49
09/30/16 47,851 2,962.05 16.16
09/23/16 47,423 3,026.42 15.67
09/16/16 46,380 3,351.26 13.84
09/02/16 44,568 3,672.94 12.13
08/26/16 47,911 2,067.80 23.17
08/19/16 49,172 2,852.28 17.24
08/12/16 49,017 4,015.22 12.21
08/05/16 47,855 3,957.88 12.09
07/29/16 47,673 3,894.06 12.24
07/22/16 47,756 3,629.93 13.16
07/15/16 48,253 3,722.12 12.96
07/01/16 45,558 3,882.16 11.74
06/24/16 43,151 3,883.22 11.11
06/17/16 44,914 3,953.20 11.36
06/10/16 45,823 3,928.23 11.66
05/27/16 42,573 2,693.69 15.80
05/20/16 42,416 3,186.20 13.31
05/13/16 41,230 2,859.07 14.42
05/06/16 41,196 2,682.98 15.36
04/29/16 41,505 3,183.35 13.04
04/22/16 46,699 2,856.72 16.35
04/15/16 46,881 3,084.93 15.20
04/08/16 47,551 3,129.78 15.19
04/01/16 50,894 3,066.30 16.60
03/18/16 53,884 2,934.98 18.36
03/11/16 55,814 3,199.26 17.45
03/04/16 54,389 3,274.88 16.61
02/26/16 62,820 3,303.08 19.02
02/12/16 61,576 3,198.34 19.25
02/05/16 63,514 2,986.96 21.26
01/29/16 65,336 4,565.23 14.31
01/15/16 63,898 4,311.05 14.82
01/08/16 63,827 4,244.18 15.04
12/18/15 66,735 4,144.47 16.10
12/11/15 64,697 4,060.48 15.93
12/04/15 72,894 4,433.38 16.44
11/20/15 72,390 4,430.93 16.34
11/13/15 69,932 4,532.99 15.43
11/06/15 73,574 4,484.57 16.41
10/30/15 72,580 4,619.24 15.71
10/23/15 73,648 4,586.07 16.06
10/16/15 72,724 4,528.34 16.06
10/09/15 72,630 4,495.40 16.16
10/02/15 74,282 4,497.12 16.52
09/25/15 74,127 4,686.61 15.82
09/18/15 72,887 4,634.16 15.73
09/04/15 71,937 4,576.19 15.72
08/28/15 71,370 4,607.19 15.49
08/21/15 67,486 4,896.70 13.78
08/14/15 72,595 4,768.22 15.22
08/07/15 72,631 4,474.56 16.23
07/31/15 69,320 4,495.34 15.42
07/24/15 68,370 4,478.81 15.26
07/17/15 66,937 4,511.81 14.84
07/10/15 66,336 4,576.90 14.49
06/26/15 66,445 4,575.50 14.52
06/19/15 67,008 4,586.90 14.61
06/12/15 66,779 4,584.36 14.57
06/05/15 67,872 5,871.06 11.56
05/22/15 67,708 5,805.93 11.66
05/15/15 66,453 5,887.99 11.29
05/08/15 65,750 5,804.98 11.33
05/01/15 65,668 5,820.77 11.28
04/24/15 67,129 5,594.37 12.00
04/17/15 68,648 5,962.35 11.51
04/10/15 69,158 5,979.89 11.56
03/27/15 68,378 5,999.99 11.40
03/20/15 70,920 6,077.58 11.67
03/13/15 68,984 6,074.59 11.36
03/06/15 68,796 6,096.87 11.28
02/27/15 73,072 4,720.47 15.48
02/13/15 74,449 4,765.29 15.62
02/06/15 74,406 4,814.94 15.45
01/30/15 75,003 4,723.93 15.88
01/16/15 73,123 4,708.56 15.53
01/09/15 73,597 4,702.17 15.65
01/02/15 73,951 4,725.74 15.65
12/19/14 77,688 4,775.05 16.27
12/12/14 72,241 4,830.24 14.96
12/05/14 77,412 4,821.63 16.06
11/21/14 75,154 4,733.69 15.88
11/14/14 74,137 4,748.81 15.61
11/07/14 74,486 4,540.07 16.41
10/31/14 73,630 4,564.58 16.13
10/24/14 70,271 4,766.36 14.74
10/17/14 68,127 4,801.14 14.19
10/10/14 64,747 4,869.38 13.30
10/03/14 71,053 4,781.90 14.86
09/26/14 69,839 4,717.32 14.80
09/19/14 72,221 4,640.64 15.56
09/12/14 72,534 4,754.16 15.26
08/29/14 73,514 4,706.42 15.62
08/22/14 74,125 4,672.48 15.86
08/15/14 72,560 4,546.38 15.96
08/08/14 69,954 4,537.45 15.42
08/01/14 69,504 4,172.97 16.66
07/25/14 69,646 4,017.65 17.34
07/18/14 70,486 4,290.30 16.43
07/11/14 72,038 4,327.36 16.65
06/27/14 72,164 4,183.04 17.25
06/20/14 71,949 4,332.47 16.61
06/13/14 70,655 4,474.28 15.79
06/06/14 66,836 2,486.67 26.88
05/23/14 65,244 2,470.04 26.41
05/16/14 64,056 2,506.51 25.56
05/09/14 63,833 2,527.16 25.26
05/02/14 65,553 2,438.81 26.88
04/25/14 64,327 2,471.02 26.03
04/11/14 63,182 2,650.65 23.84
04/04/14 67,689 2,624.00 25.80
03/28/14 69,141 2,651.72 26.07
03/21/14 68,885 2,647.65 26.02
03/14/14 67,244 2,653.58 25.34
03/07/14 69,128 2,658.25 26.00
02/28/14 71,630 4,073.90 17.58
02/14/14 68,226 4,143.91 16.46
02/07/14 65,155 4,053.89 16.07
01/31/14 66,883 4,183.54 15.99
01/17/14 66,146 4,170.72 15.86
01/10/14 67,672 4,220.76 16.03
01/03/14 64,294 4,144.31 15.51
12/20/13 63,289 4,153.62 15.24
12/13/13 62,112 4,357.57 14.25
12/06/13 64,381 4,211.88 15.29
11/22/13 63,572 4,092.65 15.53
11/15/13 63,340 4,222.16 15.00
11/08/13 62,270 4,191.94 14.86
11/01/13 62,375 3,591.49 17.37
10/25/13 64,291 3,570.73 18.00
10/18/13 64,265 4,488.94 14.32
10/11/13 61,067 4,497.76 13.58
10/04/13 62,261 4,528.82 13.75
09/27/13 57,990 4,536.95 12.78
09/20/13 59,478 4,464.10 13.32
09/13/13 60,199 4,426.70 13.60
08/30/13 59,637 4,407.07 13.53
08/23/13 61,142 4,493.82 13.61
08/16/13 61,707 4,421.22 13.96
08/09/13 64,057 4,365.79 14.67
08/02/13 65,477 4,671.30 14.02
07/26/13 63,133 4,683.70 13.48
07/19/13 64,431 4,637.72 13.89
07/12/13 64,599 4,629.82 13.95
06/28/13 59,046 4,635.18 12.74
06/21/13 59,415 4,634.82 12.82
06/14/13 59,758 4,596.95 13.00
06/07/13 61,828 3,533.27 17.50
05/24/13 61,028 3,506.98 17.40
05/17/13 61,718 3,551.57 17.38
05/10/13 57,756 3,511.31 16.45
05/03/13 58,437 3,698.88 15.80
04/26/13 58,319 3,986.72 14.63
04/19/13 58,690 3,537.83 16.59
04/12/13 59,771 3,499.51 17.08
04/05/13 58,922 3,510.68 16.78
03/22/13 59,699 3,538.50 16.87
03/15/13 57,722 3,443.47 16.76
03/08/13 56,858 3,424.52 16.60
03/01/13 52,797 3,713.76 14.22
02/15/13 53,635 3,780.60 14.19
02/08/13 52,206 3,899.08 13.39
02/01/13 48,212 3,434.92 14.04
01/18/13 43,617 3,433.23 12.70
01/11/13 42,823 3,414.91 12.54
01/04/13 42,194 3,435.91 12.28
12/21/12 40,527 3,433.72 11.80
12/14/12 41,423 3,380.34 12.25
12/07/12 42,208 3,446.09 12.25
11/30/12 40,814 3,311.29 12.33
11/16/12 39,967 3,266.72 12.24
11/09/12 39,471 3,223.76 12.24
10/26/12 40,635 3,146.50 12.91
10/19/12 35,341 3,493.75 10.12
10/12/12 36,046 3,371.57 10.69
10/05/12 37,135 3,357.87 11.06
09/28/12 35,520 3,374.00 10.53
09/21/12 35,314 3,327.79 10.61
09/14/12 35,189 3,322.92 10.59
08/31/12 32,472 3,305.13 9.82
08/24/12 32,029 3,315.24 9.66
08/17/12 32,920 3,422.98 9.62
08/10/12 31,999 3,408.92 9.39
08/03/12 31,214 3,963.80 7.88
07/27/12 33,019 4,652.43 7.10
07/20/12 36,688 3,740.85 9.81
07/13/12 36,970 3,673.76 10.06
06/29/12 36,761 3,714.70 9.90
06/22/12 34,079 3,864.64 8.82
06/15/12 33,877 3,857.55 8.78
06/08/12 34,526 3,813.12 9.05
05/25/12 33,518 3,809.32 8.80
05/18/12 32,543 3,810.87 8.54
05/11/12 33,115 3,799.23 8.72
05/04/12 33,667 3,807.60 8.84
04/27/12 34,414 3,770.44 9.13
04/20/12 36,740 3,899.88 9.42
04/13/12 36,641 3,890.54 9.42
03/30/12 36,844 3,864.35 9.53
03/23/12 37,801 3,864.35 9.78
03/16/12 38,388 3,862.26 9.94
03/09/12 36,585 3,868.54 9.46
03/02/12 36,494 3,769.35 9.68
02/17/12 37,641 3,781.24 9.96
02/10/12 38,800 3,776.21 10.28
02/03/12 39,543 3,752.15 10.54
01/27/12 38,200 3,729.85 10.24
01/13/12 40,022 4,390.01 9.12
01/06/12 39,718 4,335.48 9.16
12/23/11 38,271 4,336.78 8.82
12/16/11 35,169 4,334.88 8.11
12/09/11 36,269 4,240.26 8.55
12/02/11 35,200 4,353.49 8.09
11/18/11 35,536 4,516.10 7.87
11/11/11 36,814 4,524.00 8.14
11/04/11 37,065 4,539.61 8.16
10/28/11 37,807 4,572.42 8.27
10/21/11 39,193 4,600.80 8.52
10/14/11 39,331 4,628.91 8.50
10/07/11 36,289 4,627.30 7.84
09/30/11 34,152 4,610.22 7.41
09/23/11 34,362 4,610.25 7.45
09/16/11 37,232 4,609.88 8.08
09/02/11 35,423 4,636.56 7.64
08/26/11 36,940 1,915.64 19.28
08/19/11 34,540 2,740.99 12.60
08/12/11 37,591 2,806.02 13.40
Sector Index Earning Calculation Details:

Symbol Alloc Holding EPS Earning
APEI 3.83% 56.69 $0.73 $41.39
ATGE 11.92% 157.82 $4.58 $722.80
HRB 84.25% 2477.89 $1.28 $3171.70

Back to Consumer Discretionary Sector
Back to Market Summary