S&P500# » Koers (Index) | Belegger.nl

S&P500#

IND:SPXX, US78378X1072
2.359,92 23:00
+1,34 ( +0,06% )
Periode:
Vergelijk met:

Detail

Vertraagd 29-mrt-17 23:00
Koers 2.359,92
Verschil +1,34 (+0,06%)
Hoog 2.361,17
Laag 2.359,28
Vertraagd 29-mrt-17 23:00
Bied 2.333,42
Laat 2.378,08
Open 2.359,78
Close 2.358,57
52 weeks hoog 2.395,96
52 weeks laag 2.000,54

Gerelateerde aandelen S&P500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 190,680 -0,310 -0,16% 191,280 190,260 190,990 22:01
Abbott Laboratories 44,670 -0,030 -0,07% 44,835 44,370 44,700 22:01
AbbVie 65,770 -0,210 -0,32% 66,270 65,680 65,980 22:02
Accenture Plc 120,980 -0,370 -0,30% 121,710 120,150 121,350 22:00
Activision Blizzard 50,140 +0,840 +1,70% 50,320 49,930 49,300 22:15
Adobe Systems 129,580 +1,330 +1,04% 129,630 128,200 128,250 22:00
Advance Auto Parts 149,670 +1,310 +0,88% 150,070 147,610 148,360 22:02
AES Corp 11,250 -0,060 -0,53% 11,390 11,190 11,310 22:01
Aetna Inc. (New) 125,730 -1,280 -1,01% 126,900 125,237 127,010 22:00
Affiliated Managers 162,870 -0,830 -0,51% 163,660 160,620 163,700 22:02
Aflac Inc. 71,580 -0,730 -1,01% 72,130 71,300 72,310 22:00
Agilent Technologies 53,120 -0,320 -0,60% 53,300 52,780 53,440 22:02
Air Products & Chem 136,780 -0,470 -0,34% 137,300 136,230 137,250 22:02
Akamai Technologies 63,440 +0,350 +0,55% 63,700 63,080 63,090 22:00
Alcoa 32,910 -0,010 -0,03% 33,290 32,730 32,920 22:00
Alexion Pharma 118,530 -0,300 -0,25% 119,500 118,040 118,830 28 mrt
Allegion 75,410 +0,290 +0,39% 75,410 74,710 75,120 22:02
Allergan 241,340 +0,810 +0,34% 243,060 240,450 240,530 22:00
Alliance Data Sys Cp 245,330 +0,630 +0,26% 245,640 243,490 244,700 22:02
Allstate Corp 81,390 -0,500 -0,61% 82,080 81,290 81,890 22:00
Alphabet 840,630 +2,120 +0,25% 845,400 832,265 838,510 28 mrt
Alphabet-Cl.C 820,920 +1,410 +0,17% 825,990 814,027 819,510 28 mrt
Altria Group Inc. 72,960 -0,230 -0,31% 73,170 72,780 73,190 22:01
Am.Water Works Co 77,170 -0,020 -0,03% 77,350 76,470 77,190 22:00
Amazon.com Inc. 874,320 +27,500 +3,25% 876,438 859,020 846,820 22:00
Amer.Electr.Pw 67,390 -0,450 -0,66% 67,720 67,280 67,840 22:00
Amer.Intl.Group 61,770 -0,090 -0,15% 61,890 61,510 61,860 22:00
Ameren Corp 55,130 -0,180 -0,33% 55,350 54,830 55,310 22:00
American Airlines... 42,600 +0,860 +2,06% 42,930 41,550 41,740 28 mrt
American Express 78,250 -0,390 -0,50% 79,340 78,140 78,640 22:03
American Tower REIT 121,040 +0,650 +0,54% 121,330 120,160 120,390 22:00
Ameriprise Financial 127,400 -0,960 -0,75% 128,370 126,830 128,360 22:02
AmerisourceBergen 89,510 +2,010 +2,30% 89,770 87,400 87,500 22:00
AMETEK 54,190 +0,260 +0,48% 54,520 53,680 53,930 22:02
Amgen Inc. 163,060 -1,850 -1,12% 165,220 162,940 164,910 22:15
Amphenol Corp'A' 71,310 -0,010 -0,01% 71,420 70,840 71,320 22:01
Anadarko Petroleum 62,450 +1,310 +2,14% 62,560 61,070 61,140 22:00
Analog Devices 82,200 +0,800 +0,98% 82,510 81,070 81,400 28 mrt
Anthem 164,980 +0,380 +0,23% 165,770 164,000 164,600 22:01
AON Plc 117,760 -1,120 -0,94% 118,850 117,690 118,880 22:02
Apache Corp 53,180 +1,960 +3,83% 53,430 51,050 51,220 22:02
Apartment Invt&Mgmt 44,400 +0,050 +0,11% 44,490 44,000 44,350 22:00
Apple Inc 144,120 +3,240 +2,30% 144,490 143,190 140,880 22:00
Applied Materials 38,870 +0,010 +0,03% 38,947 38,660 38,860 22:15
Archer Daniels Midl. 46,240 +0,520 +1,14% 46,390 45,590 45,720 22:00
Assurant Inc 94,310 -1,190 -1,25% 95,460 94,250 95,500 22:02
AT&T Inc 41,450 -0,110 -0,26% 41,750 41,400 41,560 22:03
Autodesk Inc 86,400 +0,960 +1,12% 86,470 84,975 85,440 22:00
Automatic Data Proc. 103,280 +0,370 +0,36% 103,620 102,210 102,910 28 mrt
AutoNation Inc 43,420 +0,360 +0,84% 43,810 43,000 43,060 22:02
Autozone Inc. 722,460 +5,470 +0,76% 724,000 716,661 716,990 22:02
AvalonBay Cmtys 183,480 -1,580 -0,85% 184,570 182,420 185,060 22:00
Avery Dennison 80,340 -0,060 -0,07% 80,600 80,040 80,400 22:00
Baker Hughes Inc 60,020 +0,950 +1,61% 60,715 58,780 59,070 22:00
Ball Corp 73,570 -0,430 -0,58% 73,930 73,020 74,000 22:01
Bank of America Corp 23,350 -0,130 -0,55% 23,650 23,310 23,480 22:00
Bank of NY Mellon 46,720 -0,280 -0,60% 47,035 46,675 47,000 22:03
Baxter International 51,980 +0,090 +0,17% 52,190 51,560 51,890 22:00
BB & T Corp 44,470 -0,430 -0,96% 44,930 44,320 44,900 22:01
Becton Dickinson&Co 183,870 -0,050 -0,03% 184,470 182,580 183,920 22:01
Bed Bath & Beyond 39,370 +1,050 +2,74% 39,610 39,030 38,320 22:00
Berkshire Hathaway B 166,590 -1,720 -1,02% 168,300 166,440 168,310 22:02
Best Buy Co 47,770 +0,800 +1,70% 47,980 47,010 46,970 22:00
Biogen 268,530 -6,700 -2,43% 273,910 268,200 275,230 22:00
BlackRock Inc 379,410 -1,220 -0,32% 380,920 377,585 380,630 22:02
Block (H & R) 22,830 -0,150 -0,65% 23,090 22,640 22,980 22:01
Boeing 177,630 +0,270 +0,15% 177,990 176,970 177,360 22:00
BorgWarner Inc 41,930 +0,180 +0,43% 42,290 41,700 41,750 22:02
Boston Properties 131,140 -0,180 -0,14% 131,240 130,130 131,320 22:02
Boston Scientific 24,710 +0,010 +0,04% 24,830 24,425 24,700 22:01
Bristol Myers Squibb 55,950 -0,250 -0,44% 56,550 55,925 56,200 22:00
Broadcom Limited 220,950 +1,900 +0,87% 221,780 218,350 219,050 28 mrt
Brown-Forman 'B' 46,730 -0,090 -0,19% 46,800 46,560 46,820 22:00
C.H.Robinson Worldw. 77,290 +0,270 +0,35% 77,750 76,220 77,020 22:00
CA Technologies 31,840 +0,140 +0,44% 31,930 31,600 31,700 28 mrt
Cabot Oil & Gas Corp 24,140 +0,590 +2,51% 24,220 23,470 23,550 22:03
Campbell Soup 57,570 -0,050 -0,09% 57,770 57,250 57,620 22:02
Capital One Fin.Corp 84,680 +0,510 +0,61% 85,190 84,030 84,170 22:00
Cardinal Health Inc. 82,050 -0,150 -0,18% 82,240 81,465 82,200 22:02
CarMax Inc 60,050 +0,290 +0,49% 60,370 59,470 59,760 22:02
Carnival Corp 58,960 -0,300 -0,51% 59,370 58,545 59,260 22:01
Caterpillar Inc 92,860 -0,090 -0,10% 93,249 92,400 92,950 22:00
CBRE Group 34,320 +0,330 +0,97% 34,420 33,910 33,990 22:01
CBS Corp 68,250 +0,480 +0,71% 68,290 67,200 67,770 22:01
Celgene Corp 124,090 -0,770 -0,62% 125,060 123,960 124,860 22:00
Centene Corp 71,090 +0,260 +0,37% 71,460 70,150 70,830 22:02
CenterPoint Energy 27,850 +0,160 +0,58% 28,000 27,580 27,690 22:00
CenturyLink Inc 23,090 +0,570 +2,53% 23,190 22,700 22,520 22:01
Cerner Corp 59,140 -0,150 -0,25% 59,830 58,910 59,290 22:00
CF Industries 30,860 +0,620 +2,05% 31,100 30,270 30,240 22:02
Chesapeake Energy 5,810 +0,420 +7,79% 5,950 5,410 5,390 22:00
Chevron Corp 108,070 +0,900 +0,84% 108,080 106,880 107,170 22:02
Chipotle Mexican ... 434,340 +8,110 +1,90% 439,880 426,350 426,230 22:02
Chubb Ltd 136,500 -1,500 -1,09% 136,980 136,240 138,000 22:00
Church & Dwight Inc 50,040 -0,220 -0,44% 50,320 50,000 50,260 22:00
Cigna Corp 147,230 -1,070 -0,72% 148,520 146,670 148,300 22:00
Cimarex Energy Co 121,560 +2,090 +1,75% 122,010 118,890 119,470 22:02
Cincinnati Financial 71,750 +0,090 +0,13% 72,510 71,740 71,660 22:00
Cintas Corp. 126,440 +1,320 +1,05% 126,570 125,600 125,120 22:00
Cisco Systems 33,740 -0,250 -0,74% 34,050 33,650 33,990 22:00
Citigroup Inc 59,390 -0,030 -0,05% 59,880 59,270 59,420 22:03
Citizens Financia... 34,490 -0,540 -1,54% 35,180 33,860 35,030 22:01
Citrix Systems Inc. 83,590 +0,020 +0,02% 83,830 82,330 83,570 22:00
Clorox Co 135,960 -1,000 -0,73% 136,920 135,780 136,960 22:00
CME Group Inc 118,820 +0,580 +0,49% 119,470 117,100 118,240 28 mrt
CMS Energy Corp 44,820 -0,340 -0,75% 45,070 44,750 45,160 22:00
Coach Inc 41,390 +0,480 +1,17% 41,560 40,755 40,910 22:05
Coca-Cola 42,420 -0,010 -0,02% 42,525 42,290 42,430 22:00
Coca-Cola Europea... 37,650 -0,270 -0,71% 38,000 37,410 37,920 22:01
Cognizant Tech Sol. 59,080 +0,370 +0,63% 59,200 58,420 58,710 22:00
Colgate-Palmolive 73,560 -0,210 -0,28% 73,830 73,445 73,770 22:00
Comcast Corp. 'A' 37,220 +0,110 +0,30% 37,310 36,850 37,110 22:00
Comerica Inc 67,830 -0,140 -0,21% 68,540 67,260 67,970 22:01
Conagra Brands 40,590 +0,390 +0,97% 40,730 40,170 40,200 22:01
Concho Resources Inc 129,180 +1,560 +1,22% 129,750 127,000 127,620 22:00
ConocoPhillips 45,950 +0,570 +1,26% 46,060 45,005 45,380 22:00
Consolidated Edison 78,180 -0,350 -0,45% 78,480 77,750 78,530 22:01
Constellation Brands 163,690 +1,260 +0,78% 163,760 161,660 162,430 22:02
Corning Inc 27,480 -0,070 -0,25% 27,600 27,400 27,550 22:00
Costco Wholesale 167,430 +1,280 +0,77% 167,480 166,150 166,150 22:00
CR Bard Inc 249,680 -0,800 -0,32% 250,270 247,960 250,480 22:02
Crown Castle Intl 94,540 -0,040 -0,04% 95,450 94,400 94,580 22:01
CSRA 29,600 +0,100 +0,34% 29,620 29,270 29,500 22:02
CSX Corp 47,340 +1,130 +2,45% 47,560 46,210 46,210 28 mrt
Cummins Inc. 151,710 +0,020 +0,01% 152,350 151,170 151,690 22:02
CVS Health Corpor... 78,760 +0,150 +0,19% 78,860 78,360 78,610 22:00
Danaher Corp 85,620 -0,270 -0,31% 85,835 85,250 85,890 22:01
Darden Restaurants 82,570 -0,050 -0,06% 83,100 81,580 82,620 22:04
DaVita 68,310 +0,620 +0,92% 68,500 67,230 67,690 22:02
Deere & Co 108,180 -0,150 -0,14% 108,331 107,360 108,330 22:00
Delphi Automotive 80,490 +0,110 +0,14% 81,010 80,000 80,380 22:01
Delta Air Lines Inc 45,950 -0,580 -1,25% 46,650 45,730 46,530 22:00
DENTSPLY Sirona 62,940 +0,380 +0,61% 63,600 62,445 62,560 22:00
Devon Energy Corp. 41,220 +1,600 +4,04% 41,266 39,580 39,620 22:01
Diamond Offshore Dr. 16,330 +0,270 +1,68% 16,521 15,900 16,060 22:00
Discover Fin.Serv. 67,660 -0,230 -0,34% 67,950 67,390 67,890 22:01
Discovery Comm. 27,680 +0,050 +0,18% 27,820 27,420 27,630 28 mrt
Discovery Comm.-C 27,200 +0,090 +0,33% 27,330 26,970 27,110 28 mrt
Dollar General Corp 70,690 +2,140 +3,12% 70,780 68,620 68,550 22:02
Dollar Tree Inc 78,510 +2,380 +3,13% 78,870 76,220 76,130 22:00
Dominion Resources 77,670 -0,390 -0,50% 77,930 77,440 78,060 22:00
Dover Corp 79,960 +0,630 +0,79% 80,300 79,125 79,330 22:00
Dow Chemical 64,420 -0,580 -0,89% 64,695 64,060 65,000 22:01
DR Horton Inc 33,370 +0,100 +0,30% 33,480 33,010 33,270 22:01
Dr. Pepper Snapple 97,090 -0,080 -0,08% 97,230 96,540 97,170 22:01
DTE Energy Holding 101,780 +0,080 +0,08% 102,040 100,930 101,700 22:01
Duke Energy 82,420 -0,510 -0,61% 82,740 82,190 82,930 22:01
Dun & Bradstreet ... 103,710 -0,440 -0,42% 104,100 103,210 104,150 22:02
DuPont de Nemours 81,870 +0,030 +0,04% 82,040 81,320 81,840 22:02
E*Trade Financial 34,250 +0,700 +2,09% 34,530 33,310 33,550 28 mrt
Eastman Chemical 80,460 +0,630 +0,79% 80,870 79,730 79,830 22:02
Eaton Corp 73,940 +0,650 +0,89% 74,410 73,210 73,290 22:01
eBay Inc 33,650 +0,220 +0,66% 33,780 33,430 33,430 22:00
Ecolab Inc 124,780 -0,090 -0,07% 125,100 124,380 124,870 22:02
Edison International 79,820 -1,080 -1,33% 80,200 79,550 80,900 22:01
Edwards Lifesciences 94,390 0,000 0,00% 94,890 93,810 94,390 22:01
Electronic Arts Inc. 89,780 +0,760 +0,85% 89,970 88,950 89,020 22:00
Eli Lilly 84,440 -0,310 -0,37% 84,760 84,320 84,750 22:01
Emerson Electric 59,550 +0,110 +0,19% 59,740 59,070 59,440 22:03
Endo International 11,460 +0,960 +9,14% 11,550 10,710 10,500 22:00
Entergy Corp 76,190 -0,320 -0,42% 76,560 75,860 76,510 22:02
EOG Resources Inc. 97,000 +1,710 +1,79% 97,560 94,570 95,290 22:00
EQT Corporation 61,160 +1,500 +2,51% 61,360 59,380 59,660 22:01
Equifax Inc 135,680 -0,610 -0,45% 136,140 134,670 136,290 22:01
Equinix Inc 384,860 +0,860 +0,22% 386,770 383,255 384,000 28 mrt
Equity Residential 62,290 -0,120 -0,19% 62,550 61,680 62,410 22:00
Essex Property Trust 232,000 -1,000 -0,43% 232,975 230,030 233,000 22:01
Eversource Energy 59,070 -0,420 -0,71% 59,430 58,880 59,490 22:02
Exelon Corp 35,930 +0,260 +0,73% 36,120 35,300 35,670 22:01
Expedia Inc 129,030 +1,230 +0,96% 129,700 127,540 127,800 28 mrt
Expeditors Intl Wash 56,330 +0,700 +1,26% 56,490 55,680 55,630 22:00
Express Scripts H... 65,040 +0,440 +0,68% 65,340 64,365 64,600 22:00
Extra Space Storage 74,060 -0,700 -0,94% 74,540 73,410 74,760 22:01
ExxonMobil Corp 82,020 +0,180 +0,22% 82,283 81,547 81,840 22:03
F5 Networks Inc. 142,100 -4,420 -3,02% 143,500 140,630 146,520 22:00
Facebook 141,760 +1,440 +1,03% 141,950 140,010 140,320 28 mrt
Fastenal Co 51,220 +1,180 +2,36% 51,380 50,500 50,040 22:00
Federal Rlty Inv Tr 133,150 -0,110 -0,08% 133,700 132,430 133,260 22:02
FedEx Corp 190,920 +1,030 +0,54% 191,660 189,150 189,890 22:02
Fidelity Natl Info 80,030 -0,260 -0,32% 80,190 79,000 80,290 22:02
Fifth Third Bancorp 25,040 +0,310 +1,25% 25,275 24,840 24,730 22:15
First Solar Inc 28,280 +0,050 +0,18% 28,530 28,040 28,230 28 mrt
FirstEnergy Corp 31,570 -0,040 -0,13% 31,850 31,400 31,610 22:01
Fiserv 115,910 +0,420 +0,36% 116,090 115,130 115,490 22:15
FLIR Systems Inc 36,160 +0,330 +0,92% 36,270 35,890 35,830 22:15
Flowserve Corp 47,400 +0,220 +0,47% 47,640 46,990 47,180 22:02
Fluor Corp. (New) 52,370 +0,450 +0,87% 52,900 51,660 51,920 22:02
FMC Corp 61,380 -0,430 -0,70% 61,920 61,330 61,810 22:02
Foot Locker Inc. 75,390 +2,250 +3,08% 75,560 73,330 73,140 22:01
Ford Motor 11,680 +0,030 +0,26% 11,760 11,640 11,650 22:00
Franklin Resources 41,410 -0,510 -1,22% 41,680 41,210 41,920 22:01
Freeport-McMoRan 12,720 +0,150 +1,19% 12,840 12,450 12,570 22:03
Frontier Communic... 1,980 -0,040 -1,98% 2,040 1,960 2,020 28 mrt
GameStop Corp 21,950 +0,230 +1,06% 22,140 21,570 21,720 22:01
Gap Inc 24,720 +0,940 +3,95% 24,860 23,810 23,780 22:03
Garmin Ltd 50,960 +0,190 +0,37% 51,290 50,700 50,770 22:00
General Dynamics 188,290 -0,150 -0,08% 188,920 187,200 188,440 22:02
General Electric 29,680 +0,060 +0,20% 29,710 29,460 29,620 22:00
General Mills 59,440 +0,430 +0,73% 59,570 58,960 59,010 22:01
General Motors Co 35,540 -0,020 -0,06% 36,060 35,520 35,560 22:00
Genuine Parts 92,670 -0,430 -0,46% 93,470 92,290 93,100 22:02
GGP 23,000 +0,320 +1,41% 23,070 22,470 22,680 22:02
Gilead Sciences 67,260 -0,240 -0,36% 67,565 66,910 67,500 22:15
Goldman Sachs Group 228,450 -0,880 -0,38% 229,965 227,520 229,330 22:00
Goodyear Tire & R... 36,510 +0,520 +1,44% 36,625 35,850 35,990 28 mrt
Grainger (W.W.) 237,750 -1,440 -0,60% 240,890 237,710 239,190 22:00
Halliburton Co 49,220 +1,200 +2,50% 49,515 47,960 48,020 22:00
Hanesbrands Inc 21,090 +0,250 +1,20% 21,100 20,500 20,840 22:02
Harley-Davidson 60,600 -0,090 -0,15% 60,820 60,330 60,690 22:02
Harris Corp 111,130 -0,560 -0,50% 111,760 110,400 111,690 22:01
Hartford Fin.Service 47,280 -0,410 -0,86% 47,670 47,260 47,690 22:02
Hasbro Inc 99,400 +0,350 +0,35% 99,990 98,280 99,050 28 mrt
HCA Holdings Inc 89,190 -0,440 -0,49% 90,420 88,660 89,630 22:01
HCP Inc 31,020 +0,020 +0,06% 31,120 30,810 31,000 22:01
Helmerich & Payne 66,110 +1,330 +2,05% 66,475 64,400 64,780 22:01
Henry Schein Inc. 170,890 -0,370 -0,22% 171,605 170,070 171,260 22:00
Hershey Co/The 109,610 +0,460 +0,42% 109,730 108,680 109,150 22:02
Hess Corp 49,760 +2,310 +4,87% 49,930 47,370 47,450 22:01
Hewlett Packard E... 23,670 +0,660 +2,87% 23,930 22,905 23,010 22:01
Hologic 42,630 -0,090 -0,21% 42,750 42,310 42,720 22:15
Home Depot 147,040 -0,160 -0,11% 147,420 145,960 147,200 22:00
Honeywell 125,300 +0,020 +0,02% 125,480 124,770 125,280 22:01
Hormel Foods Corp 34,580 +0,240 +0,70% 34,580 34,250 34,340 22:02
Host Hotels&Resorts 18,240 +0,070 +0,39% 18,330 17,880 18,170 22:03
HP 17,260 0,000 0,00% 17,380 17,170 17,260 22:00
Humana Inc 206,030 -0,600 -0,29% 207,740 204,980 206,630 22:01
HuntingtonBancshares 13,220 +0,200 +1,54% 13,325 13,130 13,020 22:15
IBM 173,940 -0,570 -0,33% 174,490 173,460 174,510 22:01
Illinois Tool Works 131,950 -0,960 -0,72% 132,290 131,510 132,910 22:02
Illumina Inc 172,660 +0,370 +0,21% 172,800 168,550 172,290 22:00
Ingersoll-Rand Plc 79,820 +0,130 +0,16% 79,875 79,290 79,690 22:01
Int. Flavors&Fragr. 131,960 +0,410 +0,31% 132,210 130,980 131,550 22:02
Intel Corp 35,570 +0,180 +0,51% 35,700 35,435 35,390 22:15
Intercontinental ... 59,300 -0,530 -0,89% 59,690 59,030 59,830 22:00
International Paper 50,740 -0,190 -0,37% 51,070 50,620 50,930 22:04
Interpublic Grp 24,520 +0,020 +0,08% 24,540 24,345 24,500 22:01
Intuit Inc 117,880 -0,570 -0,48% 118,140 116,770 118,450 22:00
Intuitive Surgical 764,470 -2,850 -0,37% 770,280 764,280 767,320 28 mrt
Invesco Ltd 30,590 -0,180 -0,58% 30,825 30,530 30,770 22:05
Iron Mountain Inc 35,390 +0,290 +0,83% 35,420 35,050 35,100 22:04
Jacobs Engineering 55,110 +0,920 +1,70% 55,470 54,030 54,190 22:02
JB Hunt Transport 91,160 +0,610 +0,67% 92,260 90,410 90,550 22:00
JM Smucker Co 132,590 -0,550 -0,41% 133,480 132,590 133,140 22:00
Johnson & Johnson 124,920 -0,740 -0,59% 125,330 124,360 125,660 22:00
Johnson Controls ... 42,250 +0,510 +1,22% 42,360 41,590 41,740 22:01
JPMorgan Chase & Co 88,270 -0,330 -0,37% 88,820 88,080 88,600 22:00
Juniper Networks Inc 27,650 -0,140 -0,50% 27,850 27,570 27,790 22:02
Kansas City Southern 85,890 -0,090 -0,10% 86,150 85,120 85,980 22:02
Kellogg Co 73,080 +0,420 +0,58% 73,160 72,300 72,660 22:01
KeyCorp 17,510 +0,020 +0,11% 17,580 17,335 17,490 22:01
Kimberly-Clark 132,530 -0,200 -0,15% 133,109 132,260 132,730 22:02
Kimco Realty Corp 21,930 -0,160 -0,72% 22,060 21,760 22,090 22:02
Kinder Morgan Inc 21,410 -0,010 -0,05% 21,495 21,215 21,420 22:00
KLA-Tencor Corp 95,450 -0,350 -0,37% 95,673 95,040 95,800 22:15
Kohls Corp 40,190 +1,740 +4,53% 40,530 38,410 38,450 22:04
Kraft Heinz Co 91,410 +0,160 +0,18% 91,665 90,780 91,250 28 mrt
Kroger Co 29,340 +0,300 +1,03% 29,410 29,010 29,040 22:00
L Brands 48,320 +0,550 +1,15% 48,900 47,630 47,770 22:02
L3 Technologies 166,810 +0,110 +0,07% 167,060 165,710 166,700 22:02
LabCorp of America 143,190 +0,280 +0,20% 143,610 142,460 142,910 22:02
Lam Research 127,880 +0,080 +0,06% 128,000 127,160 127,800 22:15
Lauder (Estee) Co 85,520 -0,090 -0,11% 86,170 85,330 85,610 22:00
Legg Mason Inc 35,610 -0,210 -0,59% 36,060 35,342 35,820 22:02
Leggett & Platt Inc. 50,350 +0,280 +0,56% 50,445 49,960 50,070 22:02
Lennar Corp 51,500 +0,140 +0,27% 51,660 51,030 51,360 22:02
Leucadia National 26,100 0,000 0,00% 26,315 25,990 26,100 22:02
Level 3 Comm. 56,530 +0,760 +1,36% 56,690 55,850 55,770 22:01
Lincoln Nat. Corp 63,940 -0,240 -0,37% 64,260 63,260 64,180 22:00
Lockheed Martin 268,240 -0,880 -0,33% 268,920 267,260 269,120 22:02
Loews Corp 46,350 -0,140 -0,30% 46,560 46,320 46,490 22:01
Lowe's Companies 82,210 -0,190 -0,23% 82,620 81,720 82,400 22:01
LyondellBasell 90,730 -0,170 -0,19% 91,530 90,270 90,900 22:02
M&T Bank Corp 154,430 -1,630 -1,04% 155,840 154,030 156,060 22:02
Macerich Co 64,000 +0,090 +0,14% 64,180 63,350 63,910 22:01
Macy's Inc 29,270 +0,720 +2,52% 29,495 28,400 28,550 22:01
Mallinckrodt 45,570 +1,240 +2,80% 45,930 44,345 44,330 22:02
Marathon Oil Corp. 15,850 +0,620 +4,07% 15,980 15,180 15,230 22:01
Marathon Petroleum 50,550 +1,520 +3,10% 50,620 48,970 49,030 22:01
Marriott Internat... 94,490 +1,320 +1,42% 94,990 93,000 93,170 28 mrt
Marsh & McLennan 74,400 -0,520 -0,69% 74,895 74,370 74,920 22:02
Martin Marietta 214,270 +4,350 +2,07% 214,730 210,000 209,920 22:02
Masco Corp 33,970 0,000 0,00% 34,205 33,790 33,970 22:02
MasterCard Inc-Cl.A 112,060 -0,410 -0,36% 112,325 111,520 112,470 22:01
Mattel Inc 25,440 +0,280 +1,11% 25,600 25,050 25,160 28 mrt
McCormick & Company 98,050 -0,380 -0,39% 98,680 97,660 98,430 22:02
McDonald's Corp 128,840 -0,610 -0,47% 129,670 128,630 129,450 22:00
McKesson Corp. 151,350 +1,470