S&P500# » Koers (Index) | Belegger.nl

S&P500#

IND:SPXX, US78378X1072
2.434,68 23:00
-3,62 ( -0,15% )
Periode:
Vergelijk met:

Detail

Vertraagd 23-jun-17 23:00
Koers 2.434,68
Verschil -3,62 (-0,15%)
Hoog 2.439,54
Laag 2.434,21
Vertraagd 23-jun-17 23:00
Bied 2.399,51
Laat 2.462,99
Open 2.437,72
Close 2.438,30
52 weeks hoog 2.453,46
52 weeks laag 2.000,54

Guruwatch adviezen

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

Gerelateerde aandelen S&P500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 212,900 +0,680 +0,32% 213,170 211,710 212,220 23 jun
Abbott Laboratories 49,080 -0,190 -0,39% 49,360 48,965 49,270 23 jun
AbbVie 72,640 -0,540 -0,74% 73,490 72,260 73,180 23 jun
Accenture Plc 122,740 +0,660 +0,54% 123,620 121,720 122,080 23 jun
Activision Blizzard 60,440 -0,720 -1,18% 61,090 60,160 61,160 23 jun
Acuity Brands 177,150 +0,390 +0,22% 179,350 175,975 176,760 23 jun
Adobe Systems 145,410 +1,720 +1,20% 145,590 143,060 143,690 23 jun
Advance Auto Parts 119,740 -0,960 -0,80% 121,430 118,750 120,700 23 jun
AES Corp 11,560 -0,010 -0,09% 11,700 11,495 11,570 23 jun
Aetna Inc. (New) 152,100 -0,880 -0,58% 153,510 151,720 152,980 23 jun
Affiliated Managers 161,270 -0,780 -0,48% 162,990 160,343 162,050 23 jun
Aflac Inc. 77,600 +0,280 +0,36% 78,040 77,315 77,320 23 jun
Agilent Technologies 59,770 -0,840 -1,39% 60,590 59,500 60,610 23 jun
Air Products & Chem 144,940 +0,690 +0,48% 145,030 143,810 144,250 23 jun
Akamai Technologies 51,300 +1,280 +2,56% 51,510 49,920 50,020 23 jun
Alaska Air Group 91,630 +0,610 +0,67% 92,160 90,915 91,020 23 jun
Albemarle Corp 104,850 -0,350 -0,33% 105,910 104,420 105,200 23 jun
Alexion Pharma 126,070 -0,160 -0,13% 130,020 124,950 126,230 23 jun
Allegion 81,450 +0,260 +0,32% 82,180 80,990 81,190 23 jun
Allergan 246,460 -0,650 -0,26% 247,930 245,020 247,110 23 jun
Alliance Data Sys Cp 261,250 +1,580 +0,61% 263,570 258,100 259,670 23 jun
Alliant Energy Corp 41,450 -0,140 -0,34% 41,726 41,370 41,590 23 jun
Allstate Corp 88,080 -0,230 -0,26% 88,830 87,990 88,310 23 jun
Alphabet 986,090 +9,470 +0,97% 986,620 974,460 976,620 23 jun
Alphabet-Cl.C 965,590 +8,500 +0,89% 966,000 954,200 957,090 23 jun
Altria Group Inc. 76,490 +0,010 +0,01% 76,930 76,400 76,480 23 jun
Am.Water Works Co 81,130 +0,030 +0,04% 81,565 80,900 81,100 23 jun
Amazon.com Inc. 1.003,740 +2,440 +0,24% 1.004,620 998,020 1.001,300 23 jun
Amer.Electr.Pw 71,550 -0,240 -0,33% 72,090 71,430 71,790 23 jun
Amer.Intl.Group 63,020 -0,030 -0,05% 63,360 62,810 63,050 23 jun
Ameren Corp 55,940 -0,330 -0,59% 56,450 55,840 56,270 23 jun
American Airlines... 48,630 -0,340 -0,69% 49,100 48,470 48,970 23 jun
American Express 82,220 -0,030 -0,04% 82,700 82,060 82,250 23 jun
American Tower REIT 131,880 +1,010 +0,77% 131,930 130,580 130,870 23 jun
Ameriprise Financial 125,550 -0,800 -0,63% 127,160 125,280 126,350 23 jun
AmerisourceBergen 95,820 -0,550 -0,57% 96,809 95,300 96,370 23 jun
AMETEK 60,430 -0,150 -0,25% 60,730 60,380 60,580 23 jun
Amgen Inc. 172,500 -1,320 -0,76% 174,130 170,960 173,820 23 jun
Amphenol Corp'A' 75,080 +0,710 +0,95% 75,200 74,210 74,370 23 jun
Anadarko Petroleum 45,500 +0,410 +0,91% 45,930 45,100 45,090 23 jun
Analog Devices 81,550 +0,230 +0,28% 82,139 80,900 81,320 23 jun
Anthem 190,170 -3,190 -1,65% 194,040 189,910 193,360 23 jun
AON Plc 132,400 -1,850 -1,38% 134,380 132,390 134,250 23 jun
Apache Corp 46,080 +0,450 +0,99% 46,190 45,520 45,630 23 jun
Apartment Invt&Mgmt 43,780 -0,050 -0,11% 44,220 43,700 43,830 23 jun
Apple Inc 146,280 +0,650 +0,45% 147,160 145,110 145,630 23 jun
Applied Materials 44,090 +0,750 +1,73% 44,300 43,410 43,340 23 jun
Archer Daniels Midl. 41,160 +0,130 +0,32% 41,410 40,920 41,030 23 jun
Arconic-Pfd B 40,160 +0,370 +0,93% 40,200 39,690 39,790 23 jun
Arthur J.GallagherCo 56,710 -0,390 -0,68% 57,340 56,700 57,100 23 jun
Assurant Inc 101,250 +0,990 +0,99% 101,540 100,440 100,260 23 jun
AT&T Inc 37,950 -0,150 -0,39% 38,160 37,820 38,100 23 jun
Autodesk Inc 107,750 +0,970 +0,91% 108,760 105,300 106,780 23 jun
Automatic Data Proc. 101,410 -0,500 -0,49% 102,030 101,280 101,910 23 jun
AutoNation Inc 39,520 -0,010 -0,03% 39,650 39,120 39,530 23 jun
Autozone Inc. 574,980 -4,650 -0,80% 581,620 567,900 579,630 23 jun
AvalonBay Cmtys 194,030 +0,180 +0,09% 195,020 193,520 193,850 23 jun
Avery Dennison 88,050 +0,500 +0,57% 88,150 87,460 87,550 23 jun
Baker Hughes Inc 53,990 -0,530 -0,97% 54,760 53,570 54,520 23 jun
Ball Corp 42,070 +0,400 +0,96% 42,300 41,520 41,670 23 jun
Bank of America Corp 22,820 -0,110 -0,48% 23,110 22,740 22,930 23 jun
Bank of NY Mellon 49,170 -0,380 -0,77% 49,710 49,010 49,550 23 jun
Baxter International 61,380 +0,700 +1,15% 61,510 60,450 60,680 23 jun
BB & T Corp 43,170 -0,170 -0,39% 43,750 43,000 43,340 23 jun
Becton Dickinson&Co 195,150 +0,090 +0,05% 195,450 193,840 195,060 23 jun
Bed Bath & Beyond 29,650 -4,090 -12,12% 30,500 29,410 33,740 23 jun
Berkshire Hathaway B 167,220 -1,100 -0,65% 169,270 166,640 168,320 23 jun
Best Buy Co 55,180 -0,040 -0,07% 55,460 54,830 55,220 23 jun
Biogen 280,320 -0,250 -0,09% 284,465 277,580 280,570 23 jun
BlackRock Inc 421,620 -1,550 -0,37% 426,130 420,260 423,170 23 jun
Block (H & R) 31,250 +0,100 +0,32% 31,390 30,920 31,150 23 jun
Boeing 202,230 +2,790 +1,40% 202,350 198,680 199,440 23 jun
BorgWarner Inc 41,200 +0,340 +0,83% 41,250 40,600 40,860 23 jun
Boston Properties 125,570 +0,730 +0,58% 126,260 124,745 124,840 23 jun
Boston Scientific 28,100 +0,240 +0,86% 28,120 27,710 27,860 23 jun
Bristol Myers Squibb 56,640 -0,690 -1,20% 57,360 56,240 57,330 23 jun
Broadcom Limited 245,260 +1,220 +0,50% 246,870 242,790 244,040 23 jun
Brown-Forman 'B' 48,910 +0,170 +0,35% 49,140 48,410 48,740 23 jun
C.H.Robinson Worldw. 66,990 -0,310 -0,46% 67,740 66,960 67,300 23 jun
CA Technologies 34,980 -0,130 -0,37% 35,110 34,830 35,110 23 jun
Cabot Oil & Gas Corp 23,740 +0,880 +3,85% 23,785 22,880 22,860 23 jun
Campbell Soup 53,580 -0,370 -0,69% 54,160 53,520 53,950 23 jun
Capital One Fin.Corp 79,520 -0,870 -1,08% 80,780 79,370 80,390 23 jun
Cardinal Health Inc. 79,680 +0,930 +1,18% 79,790 78,530 78,750 23 jun
CarMax Inc 61,710 -0,790 -1,26% 62,610 61,200 62,500 23 jun
Carnival Corp 66,450 +0,760 +1,16% 66,560 65,800 65,690 23 jun
Caterpillar Inc 104,110 +0,270 +0,26% 104,270 102,305 103,840 23 jun
CBOE Holdings Inc 88,770 +0,200 +0,23% 89,260 88,590 88,570 23 jun
CBRE Group 35,350 +0,050 +0,14% 35,370 34,650 35,300 23 jun
CBS Corp 63,610 +1,060 +1,69% 63,830 62,110 62,550 23 jun
Celgene Corp 134,310 +0,630 +0,47% 134,560 131,720 133,680 23 jun
Centene Corp 84,150 +1,150 +1,39% 85,795 82,390 83,000 23 jun
CenterPoint Energy 28,050 -0,040 -0,14% 28,180 27,940 28,090 23 jun
CenturyLink Inc 24,410 +0,060 +0,25% 24,590 24,190 24,350 23 jun
Cerner Corp 68,320 +0,980 +1,46% 68,410 67,150 67,340 23 jun
CF Industries 27,450 +0,110 +0,40% 27,480 26,780 27,340 23 jun
Chesapeake Energy 4,570 +0,070 +1,56% 4,590 4,460 4,500 23 jun
Chevron Corp 105,000 +0,550 +0,53% 105,420 104,240 104,450 23 jun
Chipotle Mexican ... 415,280 -5,640 -1,34% 422,930 415,000 420,920 23 jun
Chubb Ltd 144,850 -0,700 -0,48% 146,185 144,500 145,550 23 jun
Church & Dwight Inc 53,040 +0,200 +0,38% 53,290 52,890 52,840 23 jun
Cigna Corp 169,610 -1,070 -0,63% 171,145 168,900 170,680 23 jun
Cimarex Energy Co 93,000 +1,670 +1,83% 93,150 91,260 91,330 23 jun
Cincinnati Financial 71,230 -0,230 -0,32% 71,720 71,000 71,460 23 jun
Cintas Corp. 129,410 +0,250 +0,19% 130,290 129,030 129,160 23 jun
Cisco Systems 32,090 +0,240 +0,75% 32,300 31,750 31,850 23 jun
Citigroup Inc 63,410 -0,210 -0,33% 64,180 63,160 63,620 23 jun
Citizens Financia... 34,490 -0,490 -1,40% 35,210 34,050 34,980 23 jun
Citrix Systems Inc. 81,410 +0,230 +0,28% 82,090 80,650 81,180 23 jun
Clorox Co 138,910 -0,470 -0,34% 140,290 138,840 139,380 23 jun
CME Group Inc 124,120 +0,060 +0,05% 124,780 123,840 124,060 23 jun
CMS Energy Corp 47,310 -0,310 -0,65% 47,745 47,250 47,620 23 jun
Coach Inc 46,710 +0,230 +0,49% 46,730 46,250 46,480 23 jun
Coca-Cola 45,250 +0,180 +0,40% 45,380 45,030 45,070 23 jun
Cognizant Tech Sol. 67,380 +0,260 +0,39% 67,775 66,860 67,120 23 jun
Colgate-Palmolive 75,920 +0,390 +0,52% 76,480 75,450 75,530 23 jun
Comcast Corp. 'A' 39,500 -0,440 -1,10% 39,969 39,350 39,940 23 jun
Comerica Inc 70,850 -0,570 -0,80% 71,960 70,470 71,420 23 jun
Conagra Brands 37,230 +0,140 +0,38% 37,440 37,050 37,090 23 jun
Concho Resources Inc 116,480 +2,600 +2,28% 116,620 113,620 113,880 23 jun
ConocoPhillips 44,830 +0,020 +0,04% 45,312 44,470 44,810 23 jun
Consolidated Edison 83,840 -0,360 -0,43% 84,550 83,725 84,200 23 jun
Constellation Brands 184,570 +0,460 +0,25% 185,770 183,540 184,110 23 jun
Cooper Companies 246,190 +1,130 +0,46% 246,800 244,820 245,060 23 jun
Corning Inc 29,990 +0,280 +0,94% 30,000 29,700 29,710 23 jun
Costco Wholesale 157,130 -2,660 -1,66% 159,800 156,560 159,790 23 jun
Coty 19,140 +0,060 +0,31% 19,230 18,961 19,080 23 jun
CR Bard Inc 315,980 0,000 0,00% 316,480 315,510 315,980 23 jun
Crown Castle Intl 99,840 +0,100 +0,10% 100,200 99,480 99,740 23 jun
CSRA 31,910 +0,260 +0,82% 32,110 31,510 31,650 23 jun
CSX Corp 52,650 +0,050 +0,10% 53,060 52,300 52,600 23 jun
Cummins Inc. 159,140 +0,180 +0,11% 159,870 158,500 158,960 23 jun
CVS Health Corpor... 77,410 +0,190 +0,25% 77,940 76,930 77,220 23 jun
Danaher Corp 85,660 -0,300 -0,35% 86,020 85,070 85,960 23 jun
Darden Restaurants 88,730 -0,430 -0,48% 89,410 88,530 89,160 23 jun
DaVita 64,890 -0,180 -0,28% 65,440 64,780 65,070 23 jun
Deere & Co 123,600 -0,260 -0,21% 124,470 123,350 123,860 23 jun
Delphi Automotive 86,030 +0,280 +0,33% 86,570 85,330 85,750 23 jun
Delta Air Lines Inc 52,920 +0,110 +0,21% 53,165 52,620 52,810 23 jun
DENTSPLY Sirona 63,840 +0,010 +0,02% 64,000 63,500 63,830 23 jun
Devon Energy Corp. 30,480 +0,470 +1,57% 30,630 30,030 30,010 23 jun
Digital Realty Trust 120,540 +0,120 +0,10% 121,500 120,081 120,420 23 jun
Discover Fin.Serv. 60,040 -0,200 -0,33% 60,630 59,800 60,240 23 jun
Discovery Comm. 25,790 +0,270 +1,06% 25,820 25,390 25,520 23 jun
Discovery Comm.-C 25,060 +0,240 +0,97% 25,110 24,700 24,820 23 jun
DISH Network Corp 63,890 +0,870 +1,38% 64,010 62,620 63,020 23 jun
Dollar General Corp 69,750 -1,330 -1,87% 71,120 69,510 71,080 23 jun
Dollar Tree Inc 66,600 -1,080 -1,60% 67,670 66,172 67,680 23 jun
Dominion Resources 78,390 -0,540 -0,68% 79,160 78,100 78,930 23 jun
Dover Corp 78,510 +0,770 +0,99% 78,600 77,460 77,740 23 jun
Dow Chemical 63,470 -0,360 -0,56% 64,000 63,290 63,830 23 jun
DR Horton Inc 33,880 +0,410 +1,22% 34,140 33,520 33,470 23 jun
Dr. Pepper Snapple 92,910 +0,610 +0,66% 93,270 92,010 92,300 23 jun
DTE Energy Holding 108,890 -0,690 -0,63% 109,950 108,720 109,580 23 jun
Duke Energy 85,960 -0,320 -0,37% 86,595 85,860 86,280 23 jun
Dun & Bradstreet ... 102,240 -0,440 -0,43% 103,060 102,110 102,680 23 jun
DuPont de Nemours 80,990 -0,350 -0,43% 81,560 80,920 81,340 23 jun
E*Trade Financial 36,240 -0,250 -0,69% 36,640 36,170 36,490 23 jun
Eastman Chemical 82,970 +0,120 +0,14% 83,435 82,330 82,850 23 jun
Eaton Corp 76,880 +1,110 +1,46% 76,930 75,660 75,770 23 jun
eBay Inc 35,570 +0,450 +1,28% 35,735 34,960 35,120 23 jun
Ecolab Inc 131,660 -0,020 -0,02% 132,360 131,310 131,680 23 jun
Edison International 80,030 -0,860 -1,06% 81,080 79,820 80,890 23 jun
Edwards Lifesciences 120,150 +1,620 +1,37% 120,240 117,230 118,530 23 jun
Electronic Arts Inc. 110,870 -1,750 -1,55% 112,950 110,770 112,620 23 jun
Eli Lilly 83,890 -0,420 -0,50% 84,340 83,710 84,310 23 jun
Emerson Electric 59,080 +0,350 +0,60% 59,190 58,410 58,730 23 jun
Entergy Corp 78,990 -0,200 -0,25% 79,665 78,960 79,190 23 jun
Envision Healthcare 60,650 +0,350 +0,58% 61,150 60,360 60,300 23 jun
EOG Resources Inc. 87,790 +0,100 +0,11% 88,230 87,210 87,690 23 jun
EQT Corporation 56,190 +4,160 +8,00% 56,260 52,300 52,030 23 jun
Equifax Inc 139,390 +0,460 +0,33% 139,615 138,110 138,930 23 jun
Equinix Inc 434,070 -6,220 -1,41% 442,620 433,790 440,290 23 jun
Equity Residential 67,210 +0,170 +0,25% 67,330 66,680 67,040 23 jun
Essex Property Trust 265,790 +1,860 +0,70% 266,350 263,793 263,930 23 jun
Eversource Energy 62,250 +0,050 +0,08% 62,570 62,110 62,200 23 jun
Exelon Corp 36,500 -0,160 -0,44% 36,790 36,450 36,660 23 jun
Expedia Inc 154,430 +2,430 +1,60% 154,700 151,000 152,000 23 jun
Expeditors Intl Wash 55,360 +0,560 +1,02% 55,470 54,850 54,800 23 jun
Express Scripts H... 65,220 +0,310 +0,48% 65,330 64,750 64,910 23 jun
Extra Space Storage 78,750 +1,440 +1,86% 79,210 77,100 77,310 23 jun
ExxonMobil Corp 81,610 +0,530 +0,65% 81,690 80,760 81,080 23 jun
F5 Networks Inc. 129,990 +1,040 +0,81% 130,650 129,100 128,950 23 jun
Facebook 155,070 +1,670 +1,09% 155,200 152,650 153,400 23 jun
Fastenal Co 42,870 +0,080 +0,19% 43,335 42,660 42,790 23 jun
Federal Rlty Inv Tr 125,050 +0,860 +0,69% 126,190 123,480 124,190 23 jun
FedEx Corp 215,350 +3,720 +1,76% 216,960 211,257 211,630 23 jun
Fidelity Natl Info 84,840 -0,020 -0,02% 85,110 84,470 84,860 23 jun
Fifth Third Bancorp 24,660 -0,480 -1,91% 25,360 24,580 25,140 23 jun
First Solar Inc 39,740 +1,320 +3,44% 40,550 37,930 38,420 23 jun
FirstEnergy Corp 28,910 -0,270 -0,93% 29,320 28,790 29,180 23 jun
Fiserv 124,800 -0,110 -0,09% 125,460 124,640 124,910 23 jun
FLIR Systems Inc 35,030 -0,210 -0,60% 35,480 34,450 35,240 23 jun
Flowserve Corp 44,470 +0,220 +0,50% 44,890 44,260 44,250 23 jun
Fluor Corp. (New) 44,000 +0,010 +0,02% 44,170 43,710 43,990 23 jun
FMC Corp 74,780 +0,520 +0,70% 75,190 73,375 74,260 23 jun
Foot Locker Inc. 48,030 +0,530 +1,12% 48,770 47,250 47,500 23 jun
Ford Motor 11,040 -0,090 -0,81% 11,130 11,000 11,130 23 jun
Fortive Corp 64,100 0,000 0,00% 64,160 63,670 64,100 23 jun
Fortune Brands Home 66,050 +0,960 +1,47% 66,090 65,080 65,090 23 jun
Franklin Resources 43,980 -0,360 -0,81% 44,495 43,825 44,340 23 jun
Freeport-McMoRan 11,760 +0,310 +2,71% 11,810 11,345 11,450 23 jun
Frontier Communic... 1,220 +0,100 +8,93% 1,230 1,130 1,120 23 jun
Gap Inc 21,970 -0,050 -0,23% 22,160 21,790 22,020 23 jun
Garmin Ltd 51,280 -0,110 -0,21% 51,770 51,220 51,390 23 jun
General Dynamics 201,320 +0,060 +0,03% 202,420 200,810 201,260 23 jun
General Electric 27,570 +0,020 +0,07% 27,790 27,500 27,550 23 jun
General Mills 55,940 -0,060 -0,11% 56,190 55,760 56,000 23 jun
General Motors Co 34,200 +0,010 +0,03% 34,270 33,960 34,190 23 jun
Genuine Parts 90,740 +1,070 +1,19% 90,920 89,280 89,670 23 jun
GGP 23,670 +0,190 +0,81% 23,835 23,420 23,480 23 jun
Gilead Sciences 70,520 +0,040 +0,06% 71,370 69,840 70,480 23 jun
Global Payments Inc 91,260 +0,780 +0,86% 91,420 90,110 90,480 23 jun
Goldman Sachs Group 217,190 -2,580 -1,17% 220,690 216,460 219,770 23 jun
Goodyear Tire & R... 33,650 +0,220 +0,66% 33,780 33,300 33,430 23 jun
Grainger (W.W.) 176,380 +3,600 +2,08% 176,610 172,910 172,780 23 jun
Halliburton Co 41,500 -0,400 -0,95% 42,020 41,364 41,900 23 jun
Hanesbrands Inc 22,600 +0,350 +1,57% 22,630 22,120 22,250 23 jun
Harley-Davidson 55,540 -0,690 -1,23% 55,970 54,890 56,230 23 jun
Harris Corp 111,390 +0,400 +0,36% 111,600 110,660 110,990 23 jun
Hartford Fin.Service 51,450 -0,150 -0,29% 51,781 51,330 51,600 23 jun
Hasbro Inc 111,910 +1,440 +1,30% 113,490 110,330 110,470 23 jun
HCA Holdings Inc 86,240 +0,100 +0,12% 86,580 85,510 86,140 23 jun
HCP Inc 33,390 +0,210 +0,63% 33,625 33,210 33,180 23 jun
Helmerich & Payne 52,740 +0,620 +1,19% 53,220 52,050 52,120 23 jun
Henry Schein Inc. 184,170 -0,090 -0,05% 184,750 183,660 184,260 23 jun
Hershey Co/The 109,810 -0,710 -0,64% 110,703 109,370 110,520 23 jun
Hess Corp 41,400 +0,390 +0,95% 41,890 41,010 41,010 23 jun
Hewlett Packard E... 16,850 +0,170 +1,02% 17,000 16,660 16,680 23 jun
Hologic 46,130 -0,360 -0,77% 46,540 45,900 46,490 23 jun
Home Depot 151,310 -4,170 -2,68% 155,230 150,910 155,480 23 jun
Honeywell 133,990 -0,080 -0,06% 134,260 133,650 134,070 23 jun
Hormel Foods Corp 34,940 +0,520 +1,51% 35,340 34,370 34,420 23 jun
Host Hotels&Resorts 18,720 +0,050 +0,27% 18,825 18,630 18,670 23 jun
HP 17,800 +0,090 +0,51% 17,870 17,560 17,710 23 jun
Humana Inc 238,420 +1,420 +0,60% 238,420 235,420 237,000 23 jun
HuntingtonBancshares 12,710 -0,230 -1,78% 13,060 12,680 12,940 23 jun
IBM 154,110 -0,290 -0,19% 154,680 153,800 154,400 23 jun
IDEXX Laboratories 167,350 +0,830 +0,50% 168,600 165,980 166,520 23 jun
Illinois Tool Works 145,780 -0,410 -0,28% 146,580 145,620 146,190 23 jun
Illumina Inc 185,280 +2,290 +1,25% 185,720 181,065 182,990 23 jun
Incyte Corp 136,280 +0,650 +0,48% 136,857 133,830 135,630 23 jun
Ingersoll-Rand Plc 91,080 +0,360 +0,40% 91,410 90,330 90,720 23 jun
Int. Flavors&Fragr. 136,150 +1,020 +0,75% 136,710 134,815 135,130 23 jun
Intel Corp 34,190 -0,170 -0,49% 34,550 34,095 34,360 23 jun
Intercontinental ... 64,280 +0,130 +0,20% 64,490 64,095 64,150 23 jun
International Paper 56,850 +0,410 +0,73% 57,130 56,250 56,440 23 jun
Interpublic Grp 24,250 +0,120 +0,50% 24,315 24,080 24,130 23 jun
Intuit Inc 140,400 +0,410 +0,29% 140,780 139,560 139,990 23 jun
Intuitive Surgical 948,940 -5,220 -0,55% 954,390 943,950 954,160 23 jun
Invesco Ltd 34,970 -0,020 -0,06% 35,140 34,770 34,990 23 jun
Iron Mountain Inc 34,520 +0,400 +1,17% 34,590 34,070 34,120 23 jun
Jacobs Engineering 52,810 +0,150 +0,28% 52,890 52,290 52,660 23 jun
JB Hunt Transport 86,780 +0,320 +0,37% 87,170 86,240 86,460 23 jun
JM Smucker Co 120,720 -0,510 -0,42% 121,790 120,430 121,230 23 jun
Johnson & Johnson 136,430 +0,380 +0,28% 136,510 135,320 136,050 23 jun
Johnson Controls ... 41,820 0,000 0,00% 42,020 41,670 41,820 23 jun
JPMorgan Chase & Co 86,860 -0,160 -0,18% 88,000 86,610 87,020 23 jun
Juniper Networks Inc 28,290 -0,070 -0,25% 28,430 28,230 28,360 23 jun
Kansas City Southern 101,860 +0,200 +0,20% 102,390 101,040 101,660 23 jun
Kellogg Co 70,560 +0,150 +0,21% 70,890 70,390 70,410 23 jun
KeyCorp 17,900 -0,300 -1,65% 18,300 17,790 18,200 23 jun
Kimberly-Clark 132,300 +0,550 +0,42% 132,640 131,750 131,750 23 jun
Kimco Realty Corp 17,990 +0,140 +0,78% 18,150 17,640 17,850 23 jun
Kinder Morgan Inc 18,790 +0,210 +1,13% 18,830 18,560 18,580 23 jun
KLA-Tencor Corp 97,950 +1,280 +1,32% 98,060 96,620 96,670 23 jun
Kohls Corp 37,030 +0,730 +2,01% 37,040 35,970 36,300 23 jun
Kraft Heinz Co 88,850 -0,250 -0,28% 89,400 88,570 89,100 23 jun
Kroger Co 22,600 +0,040 +0,18% 22,770 22,430 22,560 23 jun
L Brands 53,460 +0,610 +1,15% 53,530 52,405 52,850 23 jun
L3 Technologies 167,880 -0,960 -0,57% 169,930 167,630 168,840 23 jun
LabCorp of America 151,620 +1,280 +0,85% 152,350 149,450 150,340 23 jun
Lam Research 151,780 +1,740 +1,16% 152,820 149,523 150,040 23 jun
Lauder (Estee) Co 96,990 -0,490 -0,50% 97,420 96,460 97,480 23 jun
Leggett & Platt Inc. 52,610 -0,050 -0,09% 52,910 52,470 52,660 23 jun
Lennar Corp 52,120 -0,290 -0,55% 52,840 52,090 52,410 23 jun
Leucadia National 24,990 -0,040 -0,16% 25,250 24,920 25,030 23 jun
Level 3 Comm. 60,060 +0,190 +0,32% 60,210 59,650 59,870 23 jun
Lincoln Nat. Corp 65,050 -0,500 -0,76% 65,990 64,810 65,550 23 jun
LKQ Corporation 32,270 +0,160 +0,50% 32,320 31,980