US500

CON:SP1,
3.132,62 21:59
0,00 ( 0,00% )
Periode:
Vergelijk met:

Detail

Vertraagd 3 jul 2020 21:59
Koers 3.132,62
Verschil 0,00 (0,00%)
Hoog 3.148,84
Laag 3.117,52
Vertraagd 3 jul 2020 21:59
Bied 0,00
Laat 0,00
Open 3.132,45
Close 3.132,62
52 weeks hoog 0,00
52 weeks laag 0,00

Guruwatch adviezen

Guruwatch
Lopende adviezen: 0
Sentiment:
Consensus: 0,00 (0,00%)

Gerelateerde aandelen US500

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 157,040 +1,610 +1,04% 158,880 156,457 155,430 02 jul
Abbott Laboratories 92,230 +0,590 +0,64% 93,060 91,930 91,640 02 jul
ABBVIE 98,880 -0,260 -0,26% 99,990 97,860 99,140 02 jul
ABIOMED 263,840 +8,620 +3,38% 266,350 255,430 255,220 02 jul
Accenture PLC 215,720 +1,130 +0,53% 218,450 214,900 214,590 02 jul
Activision Blizzard 77,510 -0,520 -0,67% 79,110 77,045 78,030 02 jul
Adobe 442,950 +3,140 +0,71% 448,160 441,360 439,810 02 jul
Advance Auto Parts 141,840 -0,110 -0,08% 145,610 140,300 141,950 02 jul
Advanced Micro De... 52,340 -0,240 -0,46% 53,190 52,051 52,580 02 jul
AES Corp 14,480 +0,070 +0,49% 14,810 14,440 14,410 02 jul
Aflac 35,260 -0,130 -0,37% 36,720 35,140 35,390 02 jul
Agilent Technologies 88,680 +0,570 +0,65% 89,490 88,550 88,110 02 jul
Air Products & Ch... 247,420 +3,670 +1,51% 247,760 244,920 243,750 02 jul
Akamai Technologies 113,120 +6,790 +6,39% 114,370 109,140 106,330 02 jul
Alaska Air Group 36,490 +0,790 +2,21% 37,490 36,271 35,700 02 jul
Albemarle Corp 78,560 +2,500 +3,29% 79,640 77,640 76,060 02 jul
Alexandria Real E... 165,040 -0,370 -0,22% 168,440 163,110 165,410 02 jul
Alexion Pharmaceu... 112,300 -0,090 -0,08% 114,490 111,720 112,390 02 jul
Align Technology 279,930 +6,090 +2,22% 285,600 276,650 273,840 02 jul
Allegion Public L... 102,390 +0,500 +0,49% 104,600 102,300 101,890 02 jul
Alliant Energy Corp 49,420 +0,660 +1,35% 49,635 49,090 48,760 02 jul
Allstate Corp (The) 94,090 -1,440 -1,51% 97,260 93,870 95,530 02 jul
Alphabet 1.469,930 +27,930 +1,94% 1.488,520 1.451,065 1.442,000 02 jul
Alphabet 1.464,700 +26,660 +1,85% 1.482,950 1.446,420 1.438,040 02 jul
Altria Group 39,400 +0,160 +0,41% 40,020 39,300 39,240 02 jul
Amazon.com 2.890,300 +11,600 +0,40% 2.955,560 2.871,102 2.878,700 02 jul
Amcor Plc 10,600 +0,270 +2,61% 10,620 10,390 10,330 02 jul
Ameren Corp 73,230 +0,740 +1,02% 73,830 72,770 72,490 02 jul
American Airlines... 12,500 -0,310 -2,42% 13,420 12,420 12,810 02 jul
American Electric... 82,520 +0,520 +0,63% 83,290 82,300 82,000 02 jul
American Express ... 94,330 +0,280 +0,30% 97,290 93,850 94,050 02 jul
American Internat... 29,920 +0,340 +1,15% 31,210 29,835 29,580 02 jul
American Tower Corp 264,210 -1,180 -0,44% 268,630 262,530 265,390 02 jul
American Water Wo... 131,060 +0,440 +0,34% 132,160 130,600 130,620 02 jul
Ameriprise Financial 145,450 -0,380 -0,26% 151,110 145,160 145,830 02 jul
AmerisourceBergen... 100,090 +0,640 +0,64% 101,620 99,720 99,450 02 jul
Ametek 88,960 +1,370 +1,56% 90,090 88,540 87,590 02 jul
Amgen 258,240 +3,120 +1,22% 261,460 252,870 255,120 02 jul
Amphenol Corp 95,870 +0,790 +0,83% 97,340 95,305 95,080 02 jul
Analog Devices 121,240 +0,870 +0,72% 122,810 120,740 120,370 02 jul
Ansys 297,970 +3,650 +1,24% 299,735 295,390 294,320 02 jul
Anthem 267,000 -1,680 -0,63% 273,930 266,970 268,680 02 jul
AO Smith Corp 47,320 +1,020 +2,20% 47,770 46,735 46,300 02 jul
Aon plc 191,450 +0,310 +0,16% 193,800 190,770 191,140 02 jul
Apache Corp 13,260 +0,265 +2,04% 13,940 13,180 12,995 02 jul
Apartment Investm... 39,060 +0,250 +0,64% 39,860 38,630 38,810 02 jul
Apple 364,110 0,000 0,00% 370,470 363,640 364,110 02 jul
Applied Materials 61,000 +1,320 +2,21% 61,645 60,340 59,680 02 jul
Aptiv PLC 76,810 +1,390 +1,84% 79,180 76,630 75,420 02 jul
Archer Daniels Mi... 39,560 +0,150 +0,38% 40,510 39,515 39,410 02 jul
Arista Networks 210,510 +1,070 +0,51% 213,000 208,742 209,440 02 jul
Arthur J Gallaghe... 97,340 -0,010 -0,01% 98,920 96,960 97,350 02 jul
Assurant 100,500 -0,570 -0,56% 103,970 100,380 101,070 02 jul
AT&T 30,080 +0,180 +0,60% 30,500 30,020 29,900 02 jul
Atmos Energy Corp 101,180 +0,490 +0,49% 102,170 100,860 100,690 02 jul
Autodesk 240,150 -1,070 -0,44% 244,400 239,180 241,220 02 jul
Automatic Data Pr... 150,540 +1,430 +0,96% 152,130 149,955 149,110 02 jul
AutoZone 1.148,970 +18,490 +1,64% 1.152,960 1.135,350 1.130,480 02 jul
AvalonBay Communi... 159,920 +0,870 +0,55% 162,550 157,293 159,050 02 jul
Avery Dennison Corp 117,000 +2,980 +2,61% 117,560 114,640 114,020 02 jul
Baker Hughes Company 15,410 0,000 0,00% 16,090 15,380 15,410 02 jul
Ball Corp 71,810 +1,130 +1,60% 72,020 70,730 70,680 02 jul
Bank of America Corp 23,290 +0,030 +0,13% 23,990 23,220 23,260 02 jul
Bank of New York ... 37,940 +0,350 +0,93% 38,890 37,800 37,590 02 jul
Baxter International 87,210 -0,100 -0,11% 87,655 86,930 87,310 02 jul
Becton Dickinson ... 245,030 +3,500 +1,45% 246,080 240,520 241,530 02 jul
Berkshire Hathaway 178,830 +0,840 +0,47% 180,940 178,240 177,990 02 jul
Best Buy Company 87,450 +0,100 +0,11% 89,260 87,235 87,350 02 jul
Biogen 265,120 +0,350 +0,13% 267,980 264,120 264,770 02 jul
Bio-Rad Laborator... 458,360 +3,930 +0,86% 463,560 455,530 454,430 02 jul
Blackrock 551,770 +7,450 +1,37% 560,560 548,620 544,320 02 jul
Boeing Company 180,810 +0,490 +0,27% 187,790 180,430 180,320 02 jul
Booking Holdings 1.669,980 +11,190 +0,67% 1.714,089 1.658,400 1.658,790 02 jul
BorgWarner 35,190 +0,950 +2,77% 35,960 34,785 34,240 02 jul
Boston Properties 91,550 +1,500 +1,67% 93,260 90,401 90,050 02 jul
Boston Scientific... 35,380 +0,100 +0,28% 36,050 35,285 35,280 02 jul
Bristol-Myers Squ... 59,140 -0,290 -0,49% 59,640 58,750 59,430 02 jul
Broadcom 315,470 +2,740 +0,88% 319,380 314,661 312,730 02 jul
Broadridge Financ... 128,220 +0,950 +0,75% 129,850 127,630 127,270 02 jul
Brown-Forman Corp 64,430 -0,090 -0,14% 65,410 64,380 64,520 02 jul
C.H. Robinson Wor... 79,180 +0,090 +0,11% 79,840 78,470 79,090 02 jul
Cabot Oil & Gas Corp 17,740 +0,740 +4,35% 17,950 17,270 17,000 02 jul
Cadence Design Sy... 97,820 +0,750 +0,77% 98,810 96,930 97,070 02 jul
Campbell Soup Com... 49,320 +0,010 +0,02% 49,870 49,100 49,310 02 jul
Capital One Finan... 61,150 +0,450 +0,74% 63,250 60,720 60,700 02 jul
Cardinal Health 51,800 +0,120 +0,23% 52,750 51,540 51,680 02 jul
CarMax 89,220 +0,200 +0,22% 92,380 88,530 89,020 02 jul
Carnival Corp 15,880 -0,480 -2,93% 17,170 15,800 16,360 02 jul
Carrier Global Corp 22,910 +0,300 +1,33% 23,220 22,570 22,610 02 jul
Caterpillar 127,720 +1,660 +1,32% 130,340 127,190 126,060 02 jul
Cboe Global Marke... 95,090 0,000 0,00% 97,790 94,220 95,090 03 jul
CBRE Group 45,510 +0,660 +1,47% 46,570 45,090 44,850 02 jul
CDW Corp 117,110 +1,580 +1,37% 118,757 116,500 115,530 02 jul
Celanese Corp 88,470 +2,740 +3,20% 89,780 87,310 85,730 02 jul
Centene Corp 66,520 +1,110 +1,70% 67,630 65,820 65,410 02 jul
CenterPoint Energy 19,460 +0,190 +0,99% 19,775 19,400 19,270 02 jul
CenturyLink 9,790 -0,080 -0,81% 10,090 9,770 9,870 02 jul
Cerner Corp 69,910 +0,420 +0,60% 70,590 69,750 69,490 02 jul
CF Industries Hol... 29,380 +0,840 +2,94% 29,890 29,020 28,540 02 jul
Charles Schwab Co... 33,390 +0,370 +1,12% 34,190 33,280 33,020 02 jul
Charter Communica... 517,690 -4,220 -0,81% 528,870 517,020 521,910 02 jul
Chevron Corp 88,310 +0,690 +0,79% 90,360 88,160 87,620 02 jul
Chipotle Mexican ... 1.056,450 -11,910 -1,11% 1.084,730 1.053,000 1.068,360 02 jul
Chubb Limited 125,570 -0,090 -0,07% 129,835 125,330 125,660 02 jul
Church & Dwight Co 78,290 +0,390 +0,50% 78,850 77,815 77,900 02 jul
CIGNA Corp 190,490 -0,010 -0,01% 194,520 190,090 190,500 02 jul
Cincinnati Financ... 64,870 +0,770 +1,20% 66,810 64,340 64,100 02 jul
Cintas Corp 270,650 +2,680 +1,00% 276,490 270,180 267,970 02 jul
Cisco Systems 45,630 -0,430 -0,93% 46,218 45,480 46,060 02 jul
Citigroup 50,550 +0,200 +0,40% 52,455 50,284 50,350 02 jul
Citizens Financia... 23,760 -0,470 -1,94% 25,140 23,640 24,230 02 jul
Citrix Systems 150,060 +0,680 +0,46% 151,620 149,270 149,380 02 jul
Clorox Company 222,160 +2,590 +1,18% 224,550 220,810 219,570 02 jul
CME Group 165,270 -3,630 -2,15% 171,340 164,880 168,900 02 jul
CMS Energy Corp 60,300 +0,340 +0,57% 60,880 60,130 59,960 02 jul
Coca-Cola Company 44,880 +0,060 +0,13% 45,430 44,800 44,820 02 jul
Cognizant Technol... 56,080 -0,340 -0,60% 57,680 56,010 56,420 02 jul
Colgate-Palmolive... 73,280 +0,250 +0,34% 73,870 73,070 73,030 02 jul
Comcast Corp 39,250 -0,450 -1,13% 40,279 39,165 39,700 02 jul
Comerica 35,270 -0,670 -1,86% 37,845 35,080 35,940 02 jul
Conagra Brands 35,410 -0,260 -0,73% 36,050 35,410 35,670 02 jul
Concho Resources 51,470 +0,600 +1,18% 52,560 51,200 50,870 02 jul
ConocoPhillips 41,780 +1,040 +2,55% 42,510 41,580 40,740 02 jul
Consolidated Edison 73,810 +0,710 +0,97% 74,355 73,010 73,100 02 jul
Constellation Brands 185,800 -0,080 -0,04% 190,740 185,393 185,880 02 jul
Cooper Companies ... 290,070 +2,560 +0,89% 293,700 285,700 287,510 02 jul
Copart 83,860 -0,730 -0,86% 85,665 83,630 84,590 02 jul
Corning 26,000 +0,340 +1,33% 26,469 25,910 25,660 02 jul
Corteva 27,570 +0,530 +1,96% 28,110 27,380 27,040 02 jul
Costco Wholesale ... 305,740 +0,990 +0,32% 308,920 304,601 304,750 02 jul
COTY 4,450 +0,130 +3,01% 4,590 4,370 4,320 02 jul
Crown Castle Intl... 170,720 -1,170 -0,68% 174,000 169,690 171,890 02 jul
CSX Corp 68,860 +0,620 +0,91% 69,880 68,680 68,240 02 jul
Cummins 173,450 +2,500 +1,46% 176,284 172,541 170,950 02 jul
CVS HEALTH Corp 64,700 +0,140 +0,22% 65,800 64,555 64,560 02 jul
Danaher Corp 179,680 +2,520 +1,42% 180,780 177,860 177,160 02 jul
Darden Restaurants 74,780 -1,330 -1,75% 78,100 74,080 76,110 02 jul
DaVita 81,050 +0,410 +0,51% 82,680 80,790 80,640 02 jul
Deere & Company 157,900 +1,050 +0,67% 161,920 157,520 156,850 02 jul
Delta Air Lines 27,720 +0,020 +0,07% 28,730 27,600 27,700 02 jul
DENTSPLY SIRONA 44,180 -0,770 -1,71% 45,720 44,035 44,950 02 jul
Devon Energy Corp 11,240 +0,140 +1,26% 11,660 11,135 11,100 02 jul
DexCom 407,350 +7,140 +1,78% 415,475 398,060 400,210 02 jul
Diamondback Energy 41,560 +1,960 +4,95% 42,540 40,320 39,600 02 jul
Digital Realty Trust 148,590 +1,200 +0,81% 149,800 147,770 147,390 02 jul
Discover Financia... 48,850 +0,630 +1,31% 51,070 48,680 48,220 02 jul
Discovery 20,790 -0,275 -1,31% 21,750 20,700 21,065 02 jul
Discovery 18,930 -0,315 -1,64% 19,845 18,880 19,245 02 jul
DISH Network Corp 33,060 -1,565 -4,52% 35,440 32,895 34,625 02 jul
Dollar General Corp 189,480 -1,420 -0,74% 191,895 188,940 190,900 02 jul
Dollar Tree 93,610 +0,220 +0,24% 94,340 92,900 93,390 02 jul
Dominion Energy 82,690 +0,340 +0,41% 83,500 82,510 82,350 02 jul
Domino's Pizza 374,090 -1,620 -0,43% 379,990 372,120 375,710 02 jul
Dover Corp 97,420 +1,820 +1,90% 99,080 96,825 95,600 02 jul
Dow 41,590 +0,840 +2,06% 42,250 40,910 40,750 02 jul
DR Horton 54,070 +0,210 +0,39% 55,250 53,840 53,860 02 jul
DTE Energy Company 109,970 -0,030 -0,03% 111,660 109,270 110,000 02 jul
Duke Energy Corp 81,840 -0,090 -0,11% 82,920 81,440 81,930 02 jul
Duke Realty Corp 36,260 +0,140 +0,39% 36,710 36,040 36,120 02 jul
DuPont de Nemours 53,720 +1,400 +2,68% 54,223 52,910 52,320 02 jul
DXC Technology Co... 16,150 +0,010 +0,06% 17,060 16,095 16,140 02 jul
E*TRADE Financial... 49,280 +0,210 +0,43% 50,570 49,190 49,070 02 jul
Eastman Chemical ... 69,980 +1,280 +1,86% 71,590 69,190 68,700 02 jul
Eaton Corp 88,240 +1,140 +1,31% 89,980 88,090 87,100 02 jul
eBay 54,360 +1,400 +2,64% 54,880 53,550 52,960 02 jul
Ecolab 200,900 +0,660 +0,33% 204,150 200,150 200,240 02 jul
Edison International 55,540 +0,210 +0,38% 56,290 55,283 55,330 02 jul
Edwards Lifescien... 69,190 +0,190 +0,28% 70,230 68,800 69,000 02 jul
Electronic Arts 133,840 -1,380 -1,02% 136,420 133,470 135,220 02 jul
Eli Lilly & Co 163,870 +0,570 +0,35% 164,770 162,370 163,300 02 jul
Emerson Electric Co 61,650 +0,440 +0,72% 63,440 61,590 61,210 02 jul
Entergy Corp 96,860 +0,140 +0,14% 98,670 96,510 96,720 02 jul
EOG Resources 50,520 +0,660 +1,32% 51,630 50,450 49,860 02 jul
Equifax 171,900 -1,670 -0,96% 175,940 171,830 173,570 02 jul
Equinix 718,410 -9,760 -1,34% 735,990 716,960 728,170 02 jul
Equity Residential 60,590 -0,240 -0,39% 62,190 60,200 60,830 02 jul
Essex Property Trust 237,050 -2,320 -0,97% 243,540 234,600 239,370 02 jul
Estee Lauder Comp... 191,610 +2,280 +1,20% 193,370 190,740 189,330 02 jul
Everest Re Group Ltd 200,950 -2,940 -1,44% 208,200 200,440 203,890 02 jul
Evergy 61,460 +0,450 +0,74% 62,030 61,225 61,010 02 jul
Eversource Energy 84,670 -0,440 -0,52% 85,930 84,420 85,110 02 jul
Exelon Corp 37,480 +0,120 +0,32% 38,040 37,365 37,360 02 jul
Expedia Group 84,890 +0,450 +0,53% 88,080 83,470 84,440 02 jul
Expeditors Intern... 77,150 +0,960 +1,26% 77,530 76,310 76,190 02 jul
Extra Space Storage 97,250 +0,290 +0,30% 98,700 96,710 96,960 02 jul
Exxon Mobil Corp 44,080 +0,370 +0,85% 45,185 43,930 43,710 02 jul
F5 Networks 138,520 +1,210 +0,88% 140,075 137,920 137,310 02 jul
Facebook 233,420 -4,130 -1,74% 240,000 232,610 237,550 02 jul
Fastenal Company 44,040 +1,030 +2,39% 44,260 43,540 43,010 02 jul
Federal Realty In... 85,540 -1,920 -2,20% 90,089 84,850 87,460 02 jul
FedEx Corp 155,480 -1,180 -0,75% 159,723 155,280 156,660 02 jul
Fidelity National... 136,780 -0,080 -0,06% 139,490 136,465 136,860 02 jul
Fifth Third Bancorp 18,570 +0,135 +0,73% 19,360 18,505 18,435 02 jul
First Republic Bank 104,620 -0,410 -0,39% 108,430 103,915 105,030 02 jul
FirstEnergy Corp 39,920 +0,040 +0,10% 40,320 39,755 39,880 02 jul
Fiserv 98,250 -0,250 -0,25% 100,720 98,060 98,500 02 jul
FleetCor Technolo... 254,840 +0,150 +0,06% 261,800 253,912 254,690 02 jul
FLIR Systems 42,160 +1,300 +3,18% 42,740 41,260 40,860 02 jul
Flowserve Corp 28,340 +0,710 +2,57% 29,510 28,020 27,630 02 jul
FMC Corp 101,140 +1,780 +1,79% 101,855 99,840 99,360 02 jul
Ford Motor Company 6,050 +0,070 +1,17% 6,170 6,000 5,980 02 jul
Fortinet 138,440 -0,780 -0,56% 140,942 137,788 139,220 02 jul
Fortive Corp 68,150 +0,690 +1,02% 69,430 67,915 67,460 02 jul
Fortune Brands Ho... 62,690 +0,300 +0,48% 64,710 62,200 62,390 02 jul
Fox Corp 26,550 -0,365 -1,36% 27,650 26,460 26,915 02 jul
Fox Corp 26,560 -0,370 -1,37% 27,730 26,470 26,930 02 jul
Franklin Resources 20,380 +0,180 +0,89% 21,000 20,305 20,200 02 jul
Freeport-McMoran 11,500 +0,010 +0,09% 11,985 11,484 11,490 02 jul
Gap (The) 12,280 -0,190 -1,52% 12,990 12,030 12,470 02 jul
Garmin Ltd 97,530 +0,400 +0,41% 98,790 97,140 97,130 02 jul
Gartner 120,330 +0,300 +0,25% 122,820 119,740 120,030 02 jul
General Dynamics ... 147,300 +0,160 +0,11% 150,860 147,060 147,140 02 jul
General Electric ... 6,820 +0,080 +1,19% 7,040 6,810 6,740 02 jul
General Mills 61,480 +1,050 +1,74% 62,070 60,850 60,430 02 jul
General Motors Co... 25,240 +0,280 +1,12% 25,850 25,082 24,960 02 jul
Genuine Parts Com... 86,840 +0,940 +1,09% 88,980 86,090 85,900 02 jul
Gilead Sciences 76,350 +0,290 +0,38% 77,090 75,650 76,060 02 jul
Global Payments 171,460 -0,030 -0,02% 175,360 171,220 171,490 02 jul
Globe Life 72,530 -0,270 -0,37% 75,040 72,285 72,800 02 jul
Goldman Sachs Group 197,400 -0,170 -0,09% 203,000 197,130 197,570 02 jul
H&R Block 13,940 -0,060 -0,43% 14,510 13,910 14,000 02 jul
Halliburton Company 12,570 +0,100 +0,80% 13,110 12,565 12,470 02 jul
Hanesbrands 11,460 +0,400 +3,62% 11,880 11,330 11,060 02 jul
Hartford Financia... 37,500 -0,200 -0,53% 39,060 37,350 37,700 02 jul
Hasbro 74,600 -0,090 -0,12% 76,980 74,330 74,690 02 jul
HCA Healthcare 97,970 -0,110 -0,11% 102,180 97,730 98,080 02 jul
Healthpeak Proper... 28,470 -0,350 -1,21% 29,460 28,360 28,820 02 jul
Henry Schein 59,070 +0,210 +0,36% 60,430 58,970 58,860 02 jul
Hershey Company (... 129,860 -0,260 -0,20% 131,680 129,200 130,120 02 jul
Hess Corp 51,490 +1,640 +3,29% 52,080 51,000 49,850 02 jul
Hewlett Packard E... 9,410 -0,010 -0,11% 9,745 9,380 9,420 02 jul
Hilton Worldwide ... 74,520 +0,080 +0,11% 76,980 74,130 74,440 02 jul
HOLLYFRONTIER Corp 27,220 -0,490 -1,77% 28,760 27,180 27,710 02 jul
Hologic 57,860 +0,890 +1,56% 58,720 57,540 56,970 02 jul
Home Depot 248,500 +0,350 +0,14% 252,300 247,920 248,150 02 jul
Honeywell Interna... 145,020 +0,910 +0,63% 147,150 144,550 144,110 02 jul
Hormel Foods Corp 48,080 +0,640 +1,35% 48,450 47,710 47,440 02 jul
Host Hotels & Res... 10,950 +0,060 +0,55% 11,380 10,840 10,890 02 jul
Howmet Aerospace 15,310 +0,030 +0,20% 15,870 15,160 15,280 02 jul
HP 17,070 +0,070 +0,41% 17,595 16,985 17,000 02 jul
Humana 391,890 +0,340 +0,09% 397,710 389,810 391,550 02 jul
Huntington Bancsh... 8,600 -0,035 -0,41% 9,010 8,550 8,635 02 jul
Huntington Ingall... 173,110 -0,620