S&P500# » Koers (Index) | Belegger.nl

S&P500#

IND:SPXX, US78378X1072
2.398,83 22:59
+0,41 ( +0,02% )
Periode:
Vergelijk met:

Detail

Vertraagd 23-mei-17 22:59
Koers 2.398,83
Verschil +0,41 (+0,02%)
Hoog 2.399,74
Laag 2.397,82
Vertraagd 23-mei-17 22:59
Bied 2.368,95
Laat 2.420,21
Open 2.398,31
Close 2.398,42
52 weeks hoog 2.402,32
52 weeks laag 2.000,54

Gerelateerde aandelen S&P500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 197,730 -0,780 -0,39% 198,970 197,520 198,510 23 mei
Abbott Laboratories 43,680 -0,050 -0,11% 44,170 43,620 43,730 23 mei
AbbVie 65,840 +0,400 +0,61% 66,260 65,430 65,440 23 mei
Accenture Plc 122,150 -0,560 -0,46% 123,070 121,800 122,710 23 mei
Activision Blizzard 57,800 +0,680 +1,19% 0,000 0,000 57,120 23 mei
Acuity Brands 169,730 -0,410 -0,24% 170,838 168,595 170,140 23 mei
Adobe Systems 139,520 +0,660 +0,48% 0,000 0,000 138,860 23 mei
Advance Auto Parts 140,660 -6,710 -4,55% 143,830 139,140 147,370 23 mei
AES Corp 11,370 +0,010 +0,09% 11,550 11,350 11,360 23 mei
Aetna Inc. (New) 141,890 +0,890 +0,63% 142,050 140,570 141,000 23 mei
Affiliated Managers 152,660 -1,320 -0,86% 153,910 151,970 153,980 23 mei
Aflac Inc. 74,130 +0,230 +0,31% 74,280 73,870 73,900 23 mei
Agilent Technologies 58,660 +2,580 +4,60% 59,980 58,000 56,080 23 mei
Air Products & Chem 142,830 -0,480 -0,33% 143,580 142,590 143,310 23 mei
Akamai Technologies 47,410 -0,340 -0,71% 47,910 47,315 47,750 23 mei
Alaska Air Group 85,780 +0,500 +0,59% 86,410 84,450 85,280 23 mei
Albemarle Corp 111,710 +1,130 +1,02% 112,000 110,590 110,580 23 mei
Alexion Pharma 104,640 -10,780 -9,34% 0,000 0,000 115,420 23 mei
Allegion 78,900 -0,560 -0,70% 79,710 78,760 79,460 23 mei
Allergan 220,660 +1,140 +0,52% 221,650 219,210 219,520 23 mei
Alliance Data Sys Cp 236,210 -2,060 -0,86% 237,990 233,350 238,270 23 mei
Alliant Energy Corp 40,910 +0,530 +1,31% 41,270 40,330 40,380 23 mei
Allstate Corp 85,400 +0,610 +0,72% 85,500 84,550 84,790 23 mei
Alphabet 970,550 +6,480 +0,67% 974,510 964,500 964,070 23 mei
Alphabet-Cl.C 948,820 +6,960 +0,74% 0,000 0,000 941,860 23 mei
Altria Group Inc. 72,130 +0,090 +0,12% 72,720 72,040 72,040 23 mei
Am.Water Works Co 76,570 +0,200 +0,26% 77,000 76,210 76,370 23 mei
Amazon.com Inc. 971,540 +0,870 +0,09% 0,000 0,000 970,670 23 mei
Amer.Electr.Pw 69,590 +0,170 +0,24% 70,070 69,370 69,420 23 mei
Amer.Intl.Group 62,170 +0,790 +1,29% 62,280 61,210 61,380 23 mei
Ameren Corp 56,460 +0,040 +0,07% 57,090 56,365 56,420 23 mei
American Airlines... 46,660 +0,450 +0,97% 46,690 45,940 46,210 23 mei
American Express 77,200 +0,220 +0,29% 77,420 76,816 76,980 23 mei
American Tower REIT 128,730 0,000 0,00% 129,190 128,620 128,730 23 mei
Ameriprise Financial 122,980 -2,130 -1,70% 124,620 121,560 125,110 23 mei
AmerisourceBergen 89,190 -0,290 -0,32% 89,850 89,030 89,480 23 mei
AMETEK 60,560 -0,020 -0,03% 60,870 60,435 60,580 23 mei
Amgen Inc. 154,070 +1,050 +0,69% 154,570 152,160 153,020 23 mei
Amphenol Corp'A' 73,370 -0,230 -0,31% 73,880 73,300 73,600 23 mei
Anadarko Petroleum 53,570 +0,220 +0,41% 53,710 53,010 53,350 23 mei
Analog Devices 81,960 -0,130 -0,16% 0,000 0,000 82,090 23 mei
Anthem 177,710 +1,210 +0,69% 177,900 175,660 176,500 23 mei
AON Plc 128,560 +0,190 +0,15% 129,010 127,900 128,370 23 mei
Apache Corp 50,000 -0,020 -0,04% 50,240 49,530 50,020 23 mei
Apartment Invt&Mgmt 43,280 +0,130 +0,30% 43,535 43,110 43,150 23 mei
Apple Inc 153,800 -0,190 -0,12% 0,000 0,000 153,990 23 mei
Applied Materials 44,910 +0,180 +0,40% 0,000 0,000 44,730 23 mei
Archer Daniels Midl. 43,040 +1,540 +3,71% 43,480 41,310 41,500 23 mei
Arconic-Pfd B 43,415 +0,355 +0,82% 43,630 42,840 43,060 23 mei
Arthur J.GallagherCo 56,690 +0,420 +0,75% 56,750 56,060 56,270 23 mei
Assurant Inc 99,490 -0,100 -0,10% 99,720 98,670 99,590 23 mei
AT&T Inc 38,310 +0,060 +0,16% 38,415 38,210 38,250 23 mei
Autodesk Inc 112,970 -0,390 -0,34% 114,250 112,430 113,360 23 mei
Automatic Data Proc. 99,530 +0,080 +0,08% 99,540 99,060 99,450 23 mei
AutoNation Inc 38,990 -0,630 -1,59% 39,530 38,870 39,620 23 mei
Autozone Inc. 581,400 -78,090 -11,84% 612,990 579,610 659,490 23 mei
AvalonBay Cmtys 191,750 -0,220 -0,11% 193,035 191,130 191,970 23 mei
Avery Dennison 82,800 -0,390 -0,47% 83,640 82,750 83,190 23 mei
Baker Hughes Inc 57,670 -0,330 -0,57% 58,105 57,280 58,000 23 mei
Ball Corp 40,130 -0,050 -0,12% 40,660 40,030 40,180 23 mei
Bank of America Corp 23,390 +0,350 +1,52% 23,500 22,840 23,040 23 mei
Bank of NY Mellon 47,030 +0,230 +0,49% 47,220 46,610 46,800 23 mei
Baxter International 57,920 +0,270 +0,47% 57,960 57,580 57,650 23 mei
BB & T Corp 43,030 +0,630 +1,49% 43,245 42,320 42,400 23 mei
Becton Dickinson&Co 186,620 +1,850 +1,00% 187,190 185,030 184,770 23 mei
Bed Bath & Beyond 34,700 -0,620 -1,76% 35,370 34,670 35,320 23 mei
Berkshire Hathaway B 165,480 +0,350 +0,21% 165,770 164,874 165,130 23 mei
Best Buy Co 51,550 -0,200 -0,39% 52,120 51,170 51,750 23 mei
Biogen 248,100 -1,940 -0,78% 250,970 247,970 250,040 23 mei
BlackRock Inc 395,970 -0,310 -0,08% 398,305 395,175 396,280 23 mei
Block (H & R) 25,750 -0,060 -0,23% 25,890 25,590 25,810 23 mei
Boeing 183,490 -0,180 -0,10% 184,460 182,860 183,670 23 mei
BorgWarner Inc 40,820 -0,550 -1,33% 41,575 40,610 41,370 23 mei
Boston Properties 121,840 +0,810 +0,67% 123,170 120,950 121,030 23 mei
Boston Scientific 26,670 -0,130 -0,49% 26,870 26,605 26,800 23 mei
Bristol Myers Squibb 54,210 +0,110 +0,20% 54,430 54,140 54,100 23 mei
Broadcom Limited 236,540 -1,840 -0,77% 238,930 235,842 238,380 23 mei
Brown-Forman 'B' 53,380 -3,540 -6,22% 59,710 52,900 56,920 23 mei
C.H.Robinson Worldw. 68,340 +0,260 +0,38% 68,360 67,740 68,080 23 mei
CA Technologies 31,500 -0,390 -1,22% 31,800 31,460 31,890 23 mei
Cabot Oil & Gas Corp 23,550 +0,070 +0,30% 23,960 23,480 23,480 23 mei
Campbell Soup 58,120 +0,630 +1,10% 58,350 57,250 57,490 23 mei
Capital One Fin.Corp 80,340 +0,710 +0,89% 80,680 79,110 79,630 23 mei
Cardinal Health Inc. 72,960 -0,130 -0,18% 73,320 72,830 73,090 23 mei
CarMax Inc 64,490 -0,540 -0,83% 65,119 64,400 65,030 23 mei
Carnival Corp 61,920 -0,130 -0,21% 62,140 61,630 62,050 23 mei
Caterpillar Inc 103,630 +1,340 +1,31% 103,750 102,060 102,290 23 mei
CBOE Holdings Inc 85,730 +0,680 +0,80% 85,790 84,885 85,050 23 mei
CBRE Group 34,150 +0,030 +0,09% 34,250 33,880 34,120 23 mei
CBS Corp 61,470 -0,580 -0,93% 62,040 61,349 62,050 23 mei
Celgene Corp 117,310 +1,600 +1,38% 117,948 115,500 115,710 23 mei
Centene Corp 73,990 -0,030 -0,04% 74,750 73,660 74,020 23 mei
CenterPoint Energy 27,750 +0,050 +0,18% 27,920 27,680 27,700 23 mei
CenturyLink Inc 25,190 +0,240 +0,96% 25,410 25,020 24,950 23 mei
Cerner Corp 64,670 +0,090 +0,14% 64,900 64,290 64,580 23 mei
CF Industries 28,950 +0,660 +2,33% 29,105 28,330 28,290 23 mei
Chesapeake Energy 5,670 -0,060 -1,05% 5,760 5,650 5,730 23 mei
Chevron Corp 106,270 +0,150 +0,14% 106,560 105,980 106,120 23 mei
Chipotle Mexican ... 475,000 -7,790 -1,61% 484,560 474,000 482,790 23 mei
Chubb Ltd 140,610 +0,850 +0,61% 140,790 139,630 139,760 23 mei
Church & Dwight Inc 50,310 +0,290 +0,58% 50,620 49,880 50,020 23 mei
Cigna Corp 160,520 +1,170 +0,73% 160,720 159,350 159,350 23 mei
Cimarex Energy Co 114,990 -0,960 -0,83% 116,220 114,730 115,950 23 mei
Cincinnati Financial 69,570 +0,040 +0,06% 69,830 69,310 69,530 23 mei
Cintas Corp. 122,390 +0,650 +0,53% 122,530 121,410 121,740 23 mei
Cisco Systems 31,760 +0,170 +0,54% 0,000 0,000 31,590 23 mei
Citigroup Inc 61,710 +0,650 +1,06% 61,950 60,730 61,060 23 mei
Citizens Financia... 35,090 +0,520 +1,50% 35,290 34,410 34,570 23 mei
Citrix Systems Inc. 82,060 -0,890 -1,07% 83,470 81,950 82,950 23 mei
Clorox Co 131,680 -0,890 -0,67% 133,145 131,550 132,570 23 mei
CME Group Inc 118,200 +1,290 +1,10% 118,480 116,350 116,910 23 mei
CMS Energy Corp 46,670 +0,200 +0,43% 46,940 46,460 46,470 23 mei
Coach Inc 46,010 +0,270 +0,59% 46,130 45,760 45,740 23 mei
Coca-Cola 44,390 +0,210 +0,48% 44,600 44,210 44,180 23 mei
Cognizant Tech Sol. 66,010 +0,220 +0,33% 66,300 65,660 65,790 23 mei
Colgate-Palmolive 73,840 -0,440 -0,59% 74,780 73,740 74,280 23 mei
Comcast Corp. 'A' 39,780 +0,290 +0,73% 39,870 39,355 39,490 23 mei
Comerica Inc 69,570 +0,930 +1,35% 70,080 68,170 68,640 23 mei
Conagra Brands 38,380 +0,320 +0,84% 38,600 38,030 38,060 23 mei
Concho Resources Inc 131,460 -0,350 -0,27% 132,250 130,900 131,810 23 mei
ConocoPhillips 46,760 -0,170 -0,36% 47,325 46,670 46,930 23 mei
Consolidated Edison 81,310 +0,360 +0,44% 81,620 80,920 80,950 23 mei
Constellation Brands 180,860 -3,280 -1,78% 186,060 180,160 184,140 23 mei
Cooper Companies 217,080 -0,260 -0,12% 218,165 216,060 217,340 23 mei
Corning Inc 29,180 -0,130 -0,44% 29,460 29,045 29,310 23 mei
Costco Wholesale 172,470 +0,070 +0,04% 173,540 172,320 172,400 23 mei
Coty 18,980 +0,170 +0,90% 19,100 18,810 18,810 23 mei
CR Bard Inc 308,340 +1,080 +0,35% 308,770 307,220 307,260 23 mei
Crown Castle Intl 100,780 +0,870 +0,87% 101,220 99,850 99,910 23 mei
CSRA 29,260 +0,220 +0,76% 29,330 28,980 29,040 23 mei
CSX Corp 51,800 +0,340 +0,66% 52,140 51,080 51,460 23 mei
Cummins Inc. 155,300 -0,090 -0,06% 155,990 154,820 155,390 23 mei
CVS Health Corpor... 77,270 +0,930 +1,22% 77,830 76,350 76,340 23 mei
Danaher Corp 83,950 +1,040 +1,25% 84,700 83,170 82,910 23 mei
Darden Restaurants 86,640 -0,760 -0,87% 87,560 86,150 87,400 23 mei
DaVita 64,880 +0,180 +0,28% 65,030 64,450 64,700 23 mei
Deere & Co 122,130 +0,420 +0,35% 122,650 121,030 121,710 23 mei
Delphi Automotive 86,400 -0,700 -0,80% 87,360 86,290 87,100 23 mei
Delta Air Lines Inc 48,590 +0,100 +0,21% 48,825 48,310 48,490 23 mei
DENTSPLY Sirona 63,150 +0,560 +0,89% 63,405 61,020 62,590 23 mei
Devon Energy Corp. 37,820 -0,260 -0,68% 38,190 37,605 38,080 23 mei
Digital Realty Trust 116,190 +0,310 +0,27% 116,570 115,830 115,880 23 mei
Discover Fin.Serv. 59,740 +0,030 +0,05% 59,950 59,320 59,710 23 mei
Discovery Comm. 25,630 -0,580 -2,21% 26,200 25,470 26,210 23 mei
Discovery Comm.-C 24,970 -0,490 -1,92% 25,500 24,870 25,460 23 mei
DISH Network Corp 63,860 +0,060 +0,09% 64,230 63,200 63,800 23 mei
Dollar General Corp 70,710 -1,740 -2,40% 72,480 70,511 72,450 23 mei
Dollar Tree Inc 78,850 -2,070 -2,56% 80,910 78,590 80,920 23 mei
Dominion Resources 79,710 +0,010 +0,01% 80,360 79,560 79,700 23 mei
Dover Corp 83,500 +0,350 +0,42% 83,950 82,700 83,150 23 mei
Dow Chemical 60,780 -0,200 -0,33% 61,440 60,740 60,980 23 mei
DR Horton Inc 33,370 -0,540 -1,59% 34,390 33,273 33,910 23 mei
Dr. Pepper Snapple 91,900 +0,430 +0,47% 92,470 91,560 91,470 23 mei
DTE Energy Holding 107,370 +0,330 +0,31% 108,250 106,950 107,040 23 mei
Duke Energy 84,300 +0,200 +0,24% 84,780 84,020 84,100 23 mei
Dun & Bradstreet ... 105,730 +0,230 +0,22% 106,500 104,810 105,500 23 mei
DuPont de Nemours 77,340 -0,040 -0,05% 77,950 77,267 77,380 23 mei
E*Trade Financial 34,730 +0,370 +1,08% 34,930 33,980 34,360 23 mei
Eastman Chemical 79,590 +0,590 +0,75% 80,000 78,990 79,000 23 mei
Eaton Corp 77,650 -0,050 -0,06% 77,930 77,330 77,700 23 mei
eBay Inc 34,610 +0,750 +2,22% 34,860 34,249 33,860 23 mei
Ecolab Inc 128,050 +0,230 +0,18% 128,280 127,680 127,820 23 mei
Edison International 78,820 -0,090 -0,11% 79,560 78,710 78,910 23 mei
Edwards Lifesciences 113,540 -0,550 -0,48% 114,230 112,990 114,090 23 mei
Electronic Arts Inc. 109,010 +0,620 +0,57% 0,000 0,000 108,390 23 mei
Eli Lilly 77,990 +1,010 +1,31% 78,360 77,020 76,980 23 mei
Emerson Electric 59,240 -0,220 -0,37% 59,660 59,060 59,460 23 mei
Entergy Corp 76,560 +0,200 +0,26% 77,020 76,295 76,360 23 mei
Envision Healthcare 55,560 -0,150 -0,27% 56,260 55,100 55,710 23 mei
EOG Resources Inc. 92,530 -0,580 -0,62% 93,300 91,970 93,110 23 mei
EQT Corporation 57,210 +0,700 +1,24% 57,340 56,190 56,510 23 mei
Equifax Inc 136,760 -0,540 -0,39% 137,165 136,220 137,300 23 mei
Equinix Inc 435,790 +1,110 +0,26% 439,100 434,350 434,680 23 mei
Equity Residential 64,930 -0,430 -0,66% 65,520 64,770 65,360 23 mei
Essex Property Trust 251,930 -2,660 -1,04% 254,490 251,710 254,590 23 mei
Eversource Energy 61,140 +0,400 +0,66% 61,320 60,730 60,740 23 mei
Exelon Corp 35,370 -0,160 -0,45% 35,590 35,290 35,530 23 mei
Expedia Inc 142,570 +0,060 +0,04% 143,500 142,070 142,510 23 mei
Expeditors Intl Wash 53,580 +0,530 +1,00% 53,800 52,930 53,050 23 mei
Express Scripts H... 60,150 -0,160 -0,27% 60,330 59,750 60,310 23 mei
Extra Space Storage 77,880 +0,340 +0,44% 78,180 77,290 77,540 23 mei
ExxonMobil Corp 82,580 +0,290 +0,35% 82,885 82,240 82,290 23 mei
F5 Networks Inc. 125,990 -2,560 -1,99% 128,810 124,940 128,550 23 mei
Facebook 148,070 -0,170 -0,11% 0,000 0,000 148,240 23 mei
Fastenal Co 44,240 -0,130 -0,29% 44,470 43,820 44,370 23 mei
Federal Rlty Inv Tr 125,710 -0,770 -0,61% 126,980 125,330 126,480 23 mei
FedEx Corp 193,060 +1,410 +0,74% 193,308 190,930 191,650 23 mei
Fidelity Natl Info 83,660 -0,370 -0,44% 84,500 83,550 84,030 23 mei
Fifth Third Bancorp 24,740 +0,350 +1,44% 24,815 24,230 24,390 23 mei
First Solar Inc 36,470 +0,040 +0,11% 37,400 36,340 36,430 23 mei
FirstEnergy Corp 28,500 +0,060 +0,21% 28,650 28,380 28,440 23 mei
Fiserv 122,340 +0,020 +0,02% 123,170 122,060 122,320 23 mei
FLIR Systems Inc 36,800 +0,050 +0,14% 37,195 36,630 36,750 23 mei
Flowserve Corp 49,470 +0,360 +0,73% 49,480 48,740 49,110 23 mei
Fluor Corp. (New) 46,080 +0,230 +0,50% 46,190 45,540 45,850 23 mei
FMC Corp 74,520 -0,070 -0,09% 75,000 73,800 74,590 23 mei
Foot Locker Inc. 59,870 -0,400 -0,66% 60,630 59,450 60,270 23 mei
Ford Motor 11,050 -0,050 -0,45% 11,165 10,970 11,100 23 mei
Fortive Corp 62,610 +0,210 +0,34% 62,700 62,130 62,400 23 mei
Fortune Brands Home 62,610 -0,460 -0,73% 63,400 62,530 63,070 23 mei
Franklin Resources 41,400 -0,720 -1,71% 42,000 41,240 42,120 23 mei
Freeport-McMoRan 11,880 +0,050 +0,42% 11,980 11,730 11,830 23 mei
Frontier Communic... 1,400 -0,070 -4,76% 1,500 1,390 1,470 23 mei
Gap Inc 22,320 +0,080 +0,36% 22,530 22,030 22,240 23 mei
Garmin Ltd 51,680 -0,350 -0,67% 52,220 51,430 52,030 23 mei
General Dynamics 199,320 +1,570 +0,79% 199,370 197,040 197,750 23 mei
General Electric 28,280 +0,100 +0,35% 28,280 28,110 28,180 23 mei
General Mills 56,690 -0,020 -0,04% 56,970 56,570 56,710 23 mei
General Motors Co 33,220 +0,300 +0,91% 33,400 33,005 32,920 23 mei
Genuine Parts 90,650 -1,810 -1,96% 91,650 89,550 92,460 23 mei
GGP 22,810 +0,010 +0,04% 22,975 22,730 22,800 23 mei
Gilead Sciences 64,690 +0,330 +0,51% 64,800 64,300 64,360 23 mei
Global Payments Inc 91,210 -0,520 -0,57% 92,180 90,955 91,730 23 mei
Goldman Sachs Group 219,640 +3,620 +1,68% 220,790 214,660 216,020 23 mei
Goodyear Tire & R... 32,080 +0,260 +0,82% 32,170 31,654 31,820 23 mei
Grainger (W.W.) 176,620 -1,680 -0,94% 178,700 176,360 178,300 23 mei
Halliburton Co 47,600 +0,480 +1,02% 47,860 46,680 47,120 23 mei
Hanesbrands Inc 20,540 -0,210 -1,01% 20,860 20,510 20,750 23 mei
Harley-Davidson 52,840 -0,110 -0,21% 53,140 52,590 52,950 23 mei
Harris Corp 108,940 +0,390 +0,36% 109,210 107,910 108,550 23 mei
Hartford Fin.Service 49,150 +0,350 +0,72% 49,230 48,720 48,800 23 mei
Hasbro Inc 100,980 -0,280 -0,28% 101,730 100,507 101,260 23 mei
HCA Holdings Inc 81,930 -0,390 -0,47% 82,640 81,870 82,320 23 mei
HCP Inc 31,730 -0,150 -0,47% 32,050 31,690 31,880 23 mei
Helmerich & Payne 57,490 -2,390 -3,99% 58,670 56,470 59,880 23 mei
Henry Schein Inc. 182,100 +1,190 +0,66% 182,250 180,570 180,910 23 mei
Hershey Co/The 113,140 +0,370 +0,33% 113,820 112,160 112,770 23 mei
Hess Corp 49,570 +0,330 +0,67% 49,915 48,800 49,240 23 mei
Hewlett Packard E... 18,860 +0,070 +0,37% 18,900 18,750 18,790 23 mei
Hologic 42,890 -0,290 -0,67% 43,440 42,735 43,180 23 mei
Home Depot 154,830 -1,130 -0,72% 156,430 154,680 155,960 23 mei
Honeywell 131,850 +0,010 +0,01% 132,380 131,350 131,840 23 mei
Hormel Foods Corp 35,210 0,000 0,00% 35,425 35,140 35,210 23 mei
Host Hotels&Resorts 18,160 +0,050 +0,28% 18,380 18,085 18,110 23 mei
HP 18,960 -0,150 -0,78% 19,140 18,810 19,110 23 mei
Humana Inc 229,280 -1,020 -0,44% 230,730 227,350 230,300 23 mei
HuntingtonBancshares 12,890 +0,250 +1,98% 12,940 12,600 12,640 23 mei
IBM 152,030 -0,610 -0,40% 153,680 151,920 152,640 23 mei
IDEXX Laboratories 164,200 +1,230 +0,75% 164,445 162,675 162,970 23 mei
Illinois Tool Works 138,780 +0,920 +0,67% 139,050 137,500 137,860 23 mei
Illumina Inc 174,720 -0,200 -0,11% 176,310 174,190 174,920 23 mei
Incyte Corp 136,160 +1,730 +1,29% 136,300 133,510 134,430 23 mei
Ingersoll-Rand Plc 89,030 -0,200 -0,22% 89,650 88,680 89,230 23 mei
Int. Flavors&Fragr. 136,520 +0,670 +0,49% 137,040 135,640 135,850 23 mei
Intel Corp 35,860 +0,090 +0,25% 0,000 0,000 35,770 23 mei
Intercontinental ... 59,870 +0,410 +0,69% 60,070 59,240 59,460 23 mei
International Paper 51,970 +0,300 +0,58% 52,150 51,689 51,670 23 mei
Interpublic Grp 24,310 -0,310 -1,26% 24,660 24,205 24,620 23 mei
Intuit Inc 129,150 +1,990 +1,56% 0,000 0,000 127,160 23 mei
Intuitive Surgical 897,040 +5,000 +0,56% 902,100 893,000 892,040 23 mei
Invesco Ltd 31,250 -0,600 -1,88% 31,830 30,950 31,850 23 mei
Iron Mountain Inc 34,720 -0,090 -0,26% 35,005 34,670 34,810 23 mei
Jacobs Engineering 53,180 +0,300 +0,57% 53,260 52,690 52,880 23 mei
JB Hunt Transport 85,070 +0,820 +0,97% 85,560 84,080 84,250 23 mei
JM Smucker Co 127,540 +0,580 +0,46% 128,400 127,010 126,960 23 mei
Johnson & Johnson 127,520 +0,260 +0,20% 128,150 127,310 127,260 23 mei
Johnson Controls ... 41,980 -0,660 -1,55% 0,000 41,940 42,640 23 mei
JPMorgan Chase & Co 85,760 +1,060 +1,25% 86,070 84,510 84,700 23 mei
Juniper Networks Inc 29,450 -0,180 -0,61% 29,880 29,370 29,630 23 mei
Kansas City Southern 90,540 -0,090 -0,10% 91,030 90,240 90,630 23 mei
Kellogg Co 71,610 +0,300 +0,42% 71,820 71,260 71,310 23 mei
KeyCorp 18,050 +0,340 +1,92% 18,140 17,580 17,710 23 mei
Kimberly-Clark 126,800 -0,280 -0,22% 127,890 126,700 127,080 23 mei
Kimco Realty Corp 18,030 -0,170 -0,93% 18,270 17,993 18,200 23 mei
Kinder Morgan Inc 19,520 +0,010 +0,05% 19,630 19,460 19,510 23 mei
KLA-Tencor Corp 102,490 -0,220 -0,21% 103,080 102,040 102,710 23 mei
Kohls Corp 37,790 -0,230 -0,60% 38,400 37,790 38,020 23 mei
Kraft Heinz Co 91,870 +0,690 +0,76% 92,000 91,010 91,180 23 mei
Kroger Co 29,120 -0,160 -0,55% 29,280 29,030 29,280 23 mei
L Brands 50,150 -0,200 -0,40% 50,570 49,910 50,350 23 mei
L3 Technologies 164,180 -1,290 -0,78% 166,240 163,820 165,470 23 mei
LabCorp of America 139,700 -0,600 -0,43% 141,100 139,580 140,300 23 mei
Lam Research 153,430 +0,520 +0,34% 154,090 151,190 152,910 23 mei
Lauder (Estee) Co 91,990 -0,960 -1,03% 93,380 91,880 92,950 23 mei
Leggett & Platt Inc. 51,190 -0,110 -0,21% 51,590 51,160 51,300 23 mei
Lennar Corp 51,630 -0,820 -1,56% 53,320 51,510 52,450 23 mei
Leucadia National 24,790 +0,100 +0,41% 24,850 24,490 24,690 23 mei
Level 3 Comm. 60,010 +0,340 +0,57%