S&P500# » Koers (Index) | Belegger.nl

S&P500#

IND:SPXX, US78378X1072
2.365,51 23:00
-1,83 ( -0,08% )
Periode:
Vergelijk met:

Detail

Vertraagd 24-feb-17 23:00
Koers 2.365,51
Verschil -1,83 (-0,08%)
Hoog 2.366,78
Laag 2.364,28
Vertraagd 24-feb-17 23:00
Bied 2.334,86
Laat 2.385,39
Open 2.364,86
Close 2.367,34
52 weeks hoog 2.367,34
52 weeks laag 1.932,23

Gerelateerde aandelen S&P500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 187,410 +0,220 +0,12% 188,410 186,300 187,190 24 feb
Abbott Laboratories 45,680 +0,280 +0,62% 45,680 45,230 45,400 24 feb
AbbVie 62,090 +0,150 +0,24% 62,230 61,490 61,940 24 feb
Accenture Plc 123,430 +0,950 +0,78% 123,430 121,600 122,480 24 feb
Activision Blizzard 45,550 +0,470 +1,04% 45,625 44,840 45,080 24 feb
Adobe Systems 119,310 +0,480 +0,40% 119,320 117,830 118,830 24 feb
Advance Auto Parts 157,330 -0,390 -0,25% 158,230 155,450 157,720 24 feb
AES Corp 11,930 +0,180 +1,53% 11,930 11,680 11,750 24 feb
Aetna Inc. (New) 128,970 -0,760 -0,59% 129,660 128,270 129,730 24 feb
Affiliated Managers 168,030 -1,230 -0,73% 168,490 166,050 169,260 24 feb
Aflac Inc. 71,710 -0,010 -0,01% 71,730 71,130 71,720 24 feb
Agilent Technologies 51,740 +0,270 +0,52% 51,830 51,330 51,470 24 feb
Air Products & Chem 140,860 +0,500 +0,36% 141,010 139,610 140,360 24 feb
Akamai Technologies 62,870 +0,170 +0,27% 62,885 62,390 62,700 24 feb
Alcoa 34,480 +0,160 +0,47% 34,640 33,350 34,320 24 feb
Alexion Pharma 131,540 +1,100 +0,84% 132,460 130,000 130,440 24 feb
Allegion 73,950 0,000 0,00% 73,970 73,270 73,950 24 feb
Allergan 245,370 -1,660 -0,67% 246,880 243,945 247,030 24 feb
Alliance Data Sys Cp 244,810 +2,390 +0,99% 245,110 239,820 242,420 24 feb
Allstate Corp 80,910 +0,360 +0,45% 80,910 79,890 80,550 24 feb
Alphabet 847,810 -3,190 -0,37% 848,360 842,960 851,000 24 feb
Alphabet-Cl.C 828,640 -2,690 -0,32% 829,000 824,200 831,330 24 feb
Altria Group Inc. 74,430 -0,030 -0,04% 74,710 74,260 74,460 24 feb
Am.Water Works Co 76,300 +0,730 +0,97% 76,690 75,710 75,570 24 feb
Amazon.com Inc. 845,240 -6,950 -0,82% 845,810 837,750 852,190 24 feb
Amer.Electr.Pw 67,150 +1,140 +1,73% 67,220 66,150 66,010 24 feb
Amer.Intl.Group 63,630 -0,390 -0,61% 63,710 63,220 64,020 24 feb
Ameren Corp 54,580 +0,510 +0,94% 54,600 54,030 54,070 24 feb
American Airlines... 46,280 +0,180 +0,39% 46,300 45,580 46,100 24 feb
American Express 79,760 -0,290 -0,36% 79,890 79,255 80,050 24 feb
American Tower REIT 112,890 +0,690 +0,61% 113,210 111,770 112,200 24 feb
Ameriprise Financial 129,830 -0,650 -0,50% 130,100 128,040 130,480 24 feb
AmerisourceBergen 92,160 +0,550 +0,60% 92,160 90,530 91,610 24 feb
AMETEK 54,630 +0,140 +0,26% 54,660 54,060 54,490 24 feb
Amgen Inc. 174,530 +0,520 +0,30% 174,720 172,480 174,010 24 feb
Amphenol Corp'A' 70,180 +0,210 +0,30% 70,230 69,410 69,970 24 feb
Anadarko Petroleum 64,770 -1,210 -1,83% 66,240 64,360 65,980 24 feb
Analog Devices 81,680 +0,070 +0,09% 81,700 80,823 81,610 24 feb
Anthem 163,830 -0,090 -0,05% 163,900 161,190 163,920 24 feb
AON Plc 116,560 +0,370 +0,32% 116,560 115,160 116,190 24 feb
Apache Corp 53,410 +0,430 +0,81% 54,230 52,510 52,980 24 feb
Apartment Invt&Mgmt 46,090 +0,130 +0,28% 46,140 45,660 45,960 24 feb
Apple Inc 136,660 +0,130 +0,10% 136,660 135,280 136,530 24 feb
Applied Materials 36,300 +0,140 +0,39% 36,320 35,550 36,160 24 feb
Archer Daniels Midl. 45,260 +0,170 +0,38% 45,260 44,740 45,090 24 feb
Assurant Inc 98,760 -0,080 -0,08% 98,790 97,760 98,840 24 feb
AT&T Inc 42,360 +0,410 +0,98% 42,360 42,040 41,950 24 feb
Autodesk Inc 87,550 +0,450 +0,52% 87,690 85,690 87,100 24 feb
Automatic Data Proc. 103,000 +1,360 +1,34% 103,010 101,300 101,640 24 feb
AutoNation Inc 46,830 +0,240 +0,52% 47,200 45,991 46,590 24 feb
Autozone Inc. 732,750 +5,530 +0,76% 734,710 723,331 727,220 24 feb
AvalonBay Cmtys 183,060 +0,310 +0,17% 183,330 181,240 182,750 24 feb
Avery Dennison 80,250 -0,400 -0,50% 80,870 79,870 80,650 24 feb
Baker Hughes Inc 59,800 -0,170 -0,28% 60,190 59,430 59,970 24 feb
Ball Corp 73,070 -0,960 -1,30% 73,860 72,640 74,030 24 feb
Bank of America Corp 24,230 -0,350 -1,42% 24,350 24,020 24,580 24 feb
Bank of NY Mellon 47,090 -0,250 -0,53% 47,100 46,710 47,340 24 feb
Baxter International 50,490 +0,100 +0,20% 50,580 50,230 50,390 24 feb
BB & T Corp 48,110 -0,420 -0,87% 48,470 47,880 48,530 24 feb
Becton Dickinson&Co 183,420 +1,120 +0,61% 183,420 181,140 182,300 24 feb
Bed Bath & Beyond 41,040 +0,640 +1,58% 41,320 40,200 40,400 24 feb
Berkshire Hathaway B 170,220 +0,070 +0,04% 170,275 169,220 170,150 24 feb
Best Buy Co 45,560 +1,250 +2,82% 45,785 44,160 44,310 24 feb
Biogen 285,130 +0,380 +0,13% 285,810 266,000 284,750 24 feb
BlackRock Inc 389,160 -1,450 -0,37% 389,160 385,725 390,610 24 feb
Block (H & R) 20,050 0,000 0,00% 20,240 19,850 20,050 24 feb
Boeing 177,440 +0,580 +0,33% 178,800 176,100 176,860 24 feb
BorgWarner Inc 41,530 -0,940 -2,21% 42,050 41,230 42,470 24 feb
Boston Properties 138,120 -1,050 -0,75% 139,100 137,130 139,170 24 feb
Boston Scientific 24,780 +0,300 +1,23% 24,890 24,430 24,480 24 feb
Bristol Myers Squibb 56,440 +0,670 +1,20% 56,470 55,875 55,770 24 feb
Broadcom Limited 210,370 -0,210 -0,10% 210,645 202,610 210,580 24 feb
Brown-Forman 'B' 48,880 -0,040 -0,08% 49,095 48,650 48,920 24 feb
C.H.Robinson Worldw. 80,130 +0,670 +0,84% 80,230 78,880 79,460 24 feb
CA Technologies 32,630 +0,380 +1,18% 32,640 32,060 32,250 24 feb
Cabot Oil & Gas Corp 22,450 -0,080 -0,36% 23,180 21,770 22,530 24 feb
Campbell Soup 59,110 +0,050 +0,08% 59,690 59,000 59,060 24 feb
Capital One Fin.Corp 92,610 -0,800 -0,86% 92,800 91,770 93,410 24 feb
Cardinal Health Inc. 82,140 +0,410 +0,50% 82,150 80,910 81,730 24 feb
CarMax Inc 65,830 -0,240 -0,36% 66,240 64,890 66,070 24 feb
Carnival Corp 56,030 +0,110 +0,20% 56,120 55,590 55,920 24 feb
Caterpillar Inc 95,480 -0,070 -0,07% 95,500 93,500 95,550 24 feb
CBRE Group 35,270 -0,430 -1,20% 35,690 35,190 35,700 24 feb
CBS Corp 66,970 +0,660 +1,00% 66,970 65,820 66,310 24 feb
Celgene Corp 118,230 -1,230 -1,03% 119,310 117,280 119,460 24 feb
Centene Corp 70,610 +0,030 +0,04% 70,620 69,680 70,580 24 feb
CenterPoint Energy 27,020 +0,180 +0,67% 27,020 26,740 26,840 24 feb
CenturyLink Inc 24,580 -0,130 -0,53% 24,730 24,430 24,710 24 feb
Cerner Corp 55,610 +0,220 +0,40% 55,630 54,440 55,390 24 feb
CF Industries 31,150 -0,670 -2,11% 31,510 30,580 31,820 24 feb
Chesapeake Energy 5,660 -0,090 -1,57% 5,890 5,600 5,750 24 feb
Chevron Corp 110,120 -0,900 -0,81% 111,020 109,470 111,020 24 feb
Chipotle Mexican ... 420,900 -1,480 -0,35% 421,436 411,620 422,380 24 feb
Chubb Ltd 138,410 -0,600 -0,43% 139,350 137,740 139,010 24 feb
Church & Dwight Inc 49,530 -0,090 -0,18% 49,640 48,870 49,620 24 feb
Cigna Corp 147,040 -0,470 -0,32% 147,610 146,540 147,510 24 feb
Cimarex Energy Co 126,030 -1,550 -1,21% 127,640 125,490 127,580 24 feb
Cincinnati Financial 73,490 +0,150 +0,20% 73,530 72,910 73,340 24 feb
Cintas Corp. 119,070 +0,640 +0,54% 119,070 117,262 118,430 24 feb
Cisco Systems 34,320 +0,280 +0,82% 34,320 33,800 34,040 24 feb
Citigroup Inc 59,560 -1,060 -1,75% 60,180 59,110 60,620 24 feb
Citizens Financia... 36,650 -0,600 -1,61% 37,160 36,460 37,250 24 feb
Citrix Systems Inc. 80,180 +0,250 +0,31% 80,190 78,929 79,930 24 feb
Clorox Co 136,370 +0,540 +0,40% 136,400 134,625 135,830 24 feb
CME Group Inc 122,620 +0,100 +0,08% 123,010 121,610 122,520 24 feb
CMS Energy Corp 44,680 +0,490 +1,11% 44,720 44,290 44,190 24 feb
Coach Inc 38,020 +0,070 +0,18% 38,290 37,535 37,950 24 feb
Coca-Cola 41,780 +0,120 +0,29% 41,910 41,600 41,660 24 feb
Coca-Cola Europea... 34,950 -0,650 -1,83% 35,280 34,680 35,600 24 feb
Cognizant Tech Sol. 59,500 +0,350 +0,59% 59,500 58,750 59,150 24 feb
Colgate-Palmolive 73,350 -1,090 -1,46% 74,110 72,810 74,440 24 feb
Comcast Corp. 'A' 37,890 +0,240 +0,64% 37,900 37,470 37,650 24 feb
Comerica Inc 71,200 -0,750 -1,04% 71,320 67,910 71,950 24 feb
Conagra Brands 41,160 +0,660 +1,63% 41,190 40,450 40,500 24 feb
Concho Resources Inc 133,280 -0,050 -0,04% 134,310 131,538 133,330 24 feb
ConocoPhillips 47,040 -0,260 -0,55% 47,490 46,710 47,300 24 feb
Consolidated Edison 76,610 +0,700 +0,92% 76,760 76,070 75,910 24 feb
Constellation Brands 158,850 +5,250 +3,42% 160,580 153,750 153,600 24 feb
Corning Inc 27,730 +0,170 +0,62% 27,735 27,120 27,560 24 feb
Costco Wholesale 177,560 +1,710 +0,97% 177,710 175,120 175,850 24 feb
CR Bard Inc 245,180 +1,440 +0,59% 245,430 243,725 243,740 24 feb
Crown Castle Intl 92,590 +1,330 +1,46% 92,660 90,540 91,260 24 feb
CSRA 30,330 +0,280 +0,93% 30,330 29,590 30,050 24 feb
CSX Corp 48,480 +0,570 +1,19% 48,490 47,570 47,910 24 feb
Cummins Inc. 149,940 +0,830 +0,56% 149,940 147,925 149,110 24 feb
CVS Health Corpor... 81,480 +0,620 +0,77% 81,750 80,640 80,860 24 feb
Danaher Corp 86,080 +0,950 +1,12% 86,080 85,010 85,130 24 feb
Darden Restaurants 75,460 0,000 0,00% 75,660 74,620 75,460 24 feb
DaVita 69,040 +0,090 +0,13% 69,150 68,700 68,950 24 feb
Deere & Co 108,620 +0,890 +0,83% 108,670 107,080 107,730 24 feb
Delphi Automotive 76,690 +0,710 +0,93% 76,960 74,650 75,980 24 feb
Delta Air Lines Inc 50,460 -0,020 -0,04% 50,520 49,880 50,480 24 feb
DENTSPLY Sirona 62,790 +0,340 +0,54% 62,825 61,890 62,450 24 feb
Devon Energy Corp. 42,810 -1,180 -2,68% 43,890 42,555 43,990 24 feb
Diamond Offshore Dr. 16,910 -0,580 -3,32% 17,200 16,770 17,490 24 feb
Discover Fin.Serv. 71,220 -0,240 -0,34% 71,410 70,560 71,460 24 feb
Discovery Comm. 29,270 -0,230 -0,78% 29,510 29,000 29,500 24 feb
Discovery Comm.-C 28,550 -0,050 -0,17% 28,690 28,180 28,600 24 feb
Dollar General Corp 77,350 +1,430 +1,88% 78,470 75,730 75,920 24 feb
Dollar Tree Inc 79,410 +1,840 +2,37% 81,240 77,025 77,570 24 feb
Dominion Resources 77,000 +0,840 +1,10% 77,190 76,440 76,160 24 feb
Dover Corp 80,060 -0,230 -0,29% 80,060 78,090 80,290 24 feb
Dow Chemical 63,550 +0,180 +0,28% 63,585 62,820 63,370 24 feb
DR Horton Inc 31,390 +0,410 +1,32% 31,400 30,610 30,980 24 feb
Dr. Pepper Snapple 94,790 +0,170 +0,18% 95,060 94,160 94,620 24 feb
DTE Energy Holding 101,090 +1,010 +1,01% 101,490 100,320 100,080 24 feb
Duke Energy 81,960 +1,050 +1,30% 82,210 81,170 80,910 24 feb
Dun & Bradstreet ... 105,600 -2,620 -2,42% 107,600 105,060 108,220 24 feb
DuPont de Nemours 79,810 +0,220 +0,28% 79,850 79,180 79,590 24 feb
E*Trade Financial 36,790 -0,270 -0,73% 36,950 36,510 37,060 24 feb
Eastman Chemical 80,160 +0,020 +0,02% 80,240 79,350 80,140 24 feb
Eaton Corp 72,390 +0,270 +0,37% 72,390 71,130 72,120 24 feb
eBay Inc 34,060 +0,460 +1,37% 34,070 33,380 33,600 24 feb
Ecolab Inc 125,500 +2,740 +2,23% 125,500 122,300 122,760 24 feb
Edison International 78,870 +0,970 +1,25% 78,940 78,050 77,900 24 feb
Edwards Lifesciences 94,760 -0,940 -0,98% 95,020 94,120 95,700 24 feb
Electronic Arts Inc. 86,540 -0,110 -0,13% 86,550 85,230 86,650 24 feb
Eli Lilly 82,870 +0,320 +0,39% 83,240 82,240 82,550 24 feb
Emerson Electric 60,480 -0,130 -0,21% 60,510 59,790 60,610 24 feb
Endo International 13,150 -0,240 -1,79% 13,480 13,050 13,390 24 feb
Entergy Corp 75,800 +0,660 +0,88% 75,860 75,110 75,140 24 feb
EOG Resources Inc. 96,300 -1,270 -1,30% 97,500 95,650 97,570 24 feb
EQT Corporation 59,940 -0,850 -1,40% 61,460 59,700 60,790 24 feb
Equifax Inc 129,380 +0,160 +0,12% 129,380 127,940 129,220 24 feb
Equinix Inc 379,640 +8,790 +2,37% 379,800 369,990 370,850 24 feb
Equity Residential 62,780 +0,020 +0,03% 62,790 62,280 62,760 24 feb
Essex Property Trust 232,350 +0,770 +0,33% 232,925 230,810 231,580 24 feb
Eversource Energy 59,030 +0,910 +1,57% 59,110 58,170 58,120 24 feb
Exelon Corp 37,180 +1,200 +3,34% 37,190 35,950 35,980 24 feb
Expedia Inc 119,160 -0,470 -0,39% 119,640 118,410 119,630 24 feb
Expeditors Intl Wash 56,700 +0,690 +1,23% 56,710 55,790 56,010 24 feb
Express Scripts H... 71,550 +0,620 +0,87% 71,760 70,560 70,930 24 feb
Extra Space Storage 79,490 +0,350 +0,44% 79,810 78,490 79,140 24 feb
ExxonMobil Corp 81,080 -0,700 -0,86% 81,800 80,760 81,780 24 feb
F5 Networks Inc. 144,410 +0,210 +0,15% 144,580 143,190 144,200 24 feb
Facebook 135,440 +0,080 +0,06% 135,620 134,160 135,360 24 feb
Fastenal Co 50,100 +0,310 +0,62% 50,100 49,400 49,790 24 feb
Federal Rlty Inv Tr 142,340 -0,060 -0,04% 142,670 141,320 142,400 24 feb
FedEx Corp 193,110 +1,930 +1,01% 193,110 190,120 191,180 24 feb
Fidelity Natl Info 83,840 +0,750 +0,90% 83,860 81,728 83,090 24 feb
Fifth Third Bancorp 27,320 -0,150 -0,55% 27,340 27,020 27,470 24 feb
First Solar Inc 37,890 +0,700 +1,88% 38,500 36,360 37,190 24 feb
FirstEnergy Corp 32,320 +0,930 +2,96% 32,345 31,490 31,390 24 feb
Fiserv 116,320 +1,420 +1,24% 116,320 114,370 114,900 24 feb
FLIR Systems Inc 36,720 +0,310 +0,85% 36,745 36,260 36,410 24 feb
Flowserve Corp 47,720 +0,940 +2,01% 47,730 46,000 46,780 24 feb
Fluor Corp. (New) 55,090 -0,260 -0,47% 55,330 54,550 55,350 24 feb
FMC Corp 58,130 +0,140 +0,24% 58,170 57,321 57,990 24 feb
Foot Locker Inc. 75,010 +6,430 +9,38% 75,370 70,370 68,580 24 feb
Ford Motor 12,470 -0,090 -0,72% 12,510 12,380 12,560 24 feb
Franklin Resources 42,740 -0,200 -0,47% 43,010 42,570 42,940 24 feb
Freeport-McMoRan 13,250 -0,230 -1,71% 13,610 13,160 13,480 24 feb
Frontier Communic... 3,370 -0,020 -0,59% 3,420 3,370 3,390 24 feb
GameStop Corp 26,280 +0,720 +2,82% 26,500 25,450 25,560 24 feb
Gap Inc 24,700 +0,730 +3,05% 25,110 23,200 23,970 24 feb
Garmin Ltd 53,030 +0,720 +1,38% 53,090 51,650 52,310 24 feb
General Dynamics 189,630 +1,330 +0,71% 189,710 187,010 188,300 24 feb
General Electric 30,190 +0,170 +0,57% 30,190 29,780 30,020 24 feb
General Mills 61,370 +0,590 +0,97% 61,380 60,760 60,780 24 feb
General Motors Co 36,900 -0,350 -0,94% 37,190 36,570 37,250 24 feb
Genuine Parts 96,250 +1,250 +1,32% 96,280 94,600 95,000 24 feb
GGP 25,050 -0,390 -1,53% 25,470 24,780 25,440 24 feb
Gilead Sciences 69,940 +0,570 +0,82% 70,070 69,050 69,370 24 feb
Goldman Sachs Group 247,350 -3,840 -1,53% 248,880 246,100 251,190 24 feb
Goodyear Tire & R... 35,360 -0,140 -0,39% 35,430 34,790 35,500 24 feb
Grainger (W.W.) 250,240 +0,300 +0,12% 250,390 246,275 249,940 24 feb
Halliburton Co 52,870 -0,320 -0,60% 53,000 52,350 53,190 24 feb
Hanesbrands Inc 21,380 +0,460 +2,20% 21,530 20,800 20,920 24 feb
Harley-Davidson 56,560 -1,120 -1,94% 57,340 55,990 57,680 24 feb
Harman International 111,440 +0,340 +0,31% 111,470 111,145 111,100 24 feb
Harris Corp 111,100 +1,260 +1,15% 111,100 109,500 109,840 24 feb
Hartford Fin.Service 48,620 -0,170 -0,35% 48,760 48,350 48,790 24 feb
Hasbro Inc 97,780 +0,730 +0,75% 97,790 96,500 97,050 24 feb
HCA Holdings Inc 87,070 +0,620 +0,72% 87,440 85,680 86,450 24 feb
HCP Inc 32,640 +0,510 +1,59% 32,690 31,950 32,130 24 feb
Helmerich & Payne 67,530 -1,240 -1,80% 68,860 67,280 68,770 24 feb
Henry Schein Inc. 173,530 +1,610 +0,94% 173,580 171,070 171,920 24 feb
Hershey Co/The 108,900 +0,250 +0,23% 108,990 108,180 108,650 24 feb
Hess Corp 52,490 -0,030 -0,06% 53,120 51,680 52,520 24 feb
Hewlett Packard E... 22,960 -1,700 -6,89% 22,980 22,100 24,660 24 feb
Hologic 40,820 +0,520 +1,29% 40,830 40,200 40,300 24 feb
Home Depot 145,950 +1,240 +0,86% 146,080 144,650 144,710 24 feb
Honeywell 125,030 +0,210 +0,17% 125,030 123,620 124,820 24 feb
Hormel Foods Corp 34,660 -0,630 -1,79% 35,300 34,480 35,290 24 feb
Host Hotels&Resorts 18,010 -0,020 -0,11% 18,080 17,645 18,030 24 feb
HP 17,650 +0,050 +0,28% 17,680 17,310 17,600 24 feb
Humana Inc 207,280 +2,270 +1,11% 207,505 203,650 205,010 24 feb
HuntingtonBancshares 14,180 0,000 0,00% 14,180 13,950 14,180 24 feb
IBM 181,350 -0,300 -0,17% 181,490 179,890 181,650 24 feb
Illinois Tool Works 131,680 +1,260 +0,97% 131,680 129,570 130,420 24 feb
Illumina Inc 160,000 -1,010 -0,63% 160,950 158,810 161,010 24 feb
Ingersoll-Rand Plc 81,320 +0,080 +0,10% 81,320 80,170 81,240 24 feb
Int. Flavors&Fragr. 125,000 -0,140 -0,11% 125,300 124,000 125,140 24 feb
Intel Corp 36,530 +0,350 +0,97% 36,530 35,950 36,180 24 feb
Intercontinental ... 58,300 +0,190 +0,33% 58,620 57,670 58,110 24 feb
International Paper 52,620 +0,400 +0,77% 52,670 51,900 52,220 24 feb
Interpublic Grp 24,560 +0,030 +0,12% 24,660 24,300 24,530 24 feb
Intuit Inc 128,010 +7,310 +6,06% 128,450 123,870 120,700 24 feb
Intuitive Surgical 736,860 +1,510 +0,21% 738,800 731,330 735,350 24 feb
Invesco Ltd 32,660 -0,340 -1,03% 32,840 32,530 33,000 24 feb
Iron Mountain Inc 36,900 -0,040 -0,11% 37,060 36,730 36,940 24 feb
Jacobs Engineering 56,030 -0,070 -0,12% 56,040 55,310 56,100 24 feb
JB Hunt Transport 99,820 +2,510 +2,58% 100,180 96,656 97,310 24 feb
JM Smucker Co 141,180 +0,350 +0,25% 141,290 139,920 140,830 24 feb
Johnson & Johnson 122,730 +1,030 +0,85% 122,740 120,900 121,700 24 feb
Johnson Controls ... 41,820 +0,330 +0,80% 41,820 41,250 41,490 24 feb
JPMorgan Chase & Co 90,330 -0,800 -0,88% 90,540 89,730 91,130 24 feb
Juniper Networks Inc 28,420 -0,010 -0,04% 28,420 28,050 28,430 24 feb
Kansas City Southern 88,330 +0,920 +1,05% 88,470 86,510 87,410 24 feb
Kellogg Co 75,230 +0,430 +0,57% 75,230 74,670 74,800 24 feb
KeyCorp 18,740 -0,320 -1,68% 18,880 18,560 19,060 24 feb
Kimberly-Clark 133,660 -0,680 -0,51% 134,560 132,860 134,340 24 feb
Kimco Realty Corp 24,380 -0,100 -0,41% 24,470 24,070 24,480 24 feb
Kinder Morgan Inc 21,240 -0,300 -1,39% 21,530 21,120 21,540 24 feb
KLA-Tencor Corp 90,290 +0,390 +0,43% 90,350 89,110 89,900 24 feb
Kohls Corp 42,990 +2,080 +5,08% 43,450 40,731 40,910 24 feb
Kraft Heinz Co 93,080 +0,140 +0,15% 93,800 92,570 92,940 24 feb
Kroger Co 33,290 +0,300 +0,91% 33,290 32,810 32,990 24 feb
L Brands 50,990 +2,050 +4,19% 51,580 48,550 48,940 24 feb
L3 Technologies 167,140 +0,690 +0,41% 167,140 165,050 166,450 24 feb
LabCorp of America 142,890 +2,620 +1,87% 143,140 140,000 140,270 24 feb
Lam Research 118,790 +1,060 +0,90% 118,810 115,700 117,730 24 feb
Lauder (Estee) Co 83,750 -0,270 -0,32% 83,850 82,935 84,020 24 feb
Legg Mason Inc 37,150 -0,120 -0,32% 37,150 36,430 37,270 24 feb
Leggett & Platt Inc. 49,430 +0,270 +0,55% 49,430 48,610 49,160 24 feb
Lennar Corp 47,430 +0,280 +0,59% 47,530 46,670 47,150 24 feb
Leucadia National 25,690 -0,030 -0,12% 25,720 25,290 25,720 24 feb
Level 3 Comm. 57,610 -0,170 -0,29% 57,830 57,410 57,780 24 feb
Lincoln Nat. Corp 70,820 -0,870 -1,21% 70,920 70,130 71,690 24 feb
Linear Technology 64,540 +0,010 +0,02% 64,590 64,340 64,530 24 feb
Lockheed Martin 266,000 +1,150 +0,43% 266,000 263,180 264,850 24 feb
Loews Corp 47,230 -0,190 -0,40% 47,340 47,010 47,420 24 feb
Lowe's Companies 76,100 +0,300 +0,40% 76,335 75,405 75,800 24 feb
LyondellBasell 92,430 -0,700 -0,75% 92,496 91,360 93,130 24 feb
M&T Bank Corp 168,670 -1,110 -0,65% 169,130 167,430 169,780 24 feb
Macerich Co 67,210 -0,110 -0,16% 67,440 66,260 67,320 24 feb
Macy's Inc 33,170 +0,730 +2,25% 33,560 32,270 32,440 24 feb
Mallinckrodt 53,380 -1,090 -2,00% 54,720 53,380 54,470 24 feb
Marathon Oil Corp. 15,730 -0,250 -1,56% 15,990 15,590 15,980 24 feb
Marathon Petroleum 50,030 -0,320 -0,64% 50,040 49,430 50,350 24 feb
Marriott Internat... 87,080 +0,080 +0,09% 87,590 86,800 87,000 24 feb
Marsh & McLennan 73,510 -0,030 -0,04% 73,740 72,950 73,540 24 feb
Martin Marietta 210,050 +1,370 +0,66% 211,320 206,100 208,680 24 feb
Masco Corp 34,020 -0,090 -0,26% 34,020 33,610 34,110 24 feb
MasterCard Inc-Cl.A 111,000 +0,260 +0,23% 111,000 110,200 110,740 24 feb