Koersen » Verenigde Staten » S&P500 » S&P 500 a - e | Belegger.nl

Koersen » Verenigde Staten

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
Abercrombie&Fitch(A) 12,290 +0,090 +0,74% 12,350 11,870 12,200 23 jun
Accenture Plc 122,740 +0,660 +0,54% 123,620 121,720 122,080 23 jun
Adobe Systems 145,410 +1,720 +1,20% 145,590 143,060 143,690 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
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
AK Steel Holding 6,650 +0,350 +5,56% 6,820 6,310 6,300 23 jun
Akamai Technologies 51,300 +1,280 +2,56% 51,510 49,920 50,020 23 jun
Alcoa 31,090 +1,290 +4,33% 31,430 29,790 29,800 23 jun
Allegheny Technolog. 16,820 +0,280 +1,69% 16,940 16,330 16,540 23 jun
Allergan 246,460 -0,650 -0,26% 247,930 245,020 247,110 23 jun
Allstate Corp 88,080 -0,230 -0,26% 88,830 87,990 88,310 23 jun
Altria Group Inc. 76,490 +0,010 +0,01% 76,930 76,400 76,480 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 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
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
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
Ashland Global Ho... 67,250 +0,590 +0,89% 67,510 66,340 66,660 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
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
Avon Products 3,480 +0,020 +0,58% 3,690 3,430 3,460 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
Barrick Gold 16,480 +0,390 +2,42% 16,500 16,240 16,090 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
Bemis Co 46,770 +1,870 +4,16% 47,600 45,515 44,900 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
Big Lots Inc. 47,000 -0,020 -0,04% 47,260 46,500 47,020 23 jun
Biogen 280,320 -0,250 -0,09% 284,465 277,580 280,570 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
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
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
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
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
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
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
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
Cigna Corp 169,610 -1,070 -0,63% 171,145 168,900 170,680 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
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
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
Coca-Cola Europea... 40,620 +0,090 +0,22% 40,750 40,230 40,530 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
ConocoPhillips 44,830 +0,020 +0,04% 45,312 44,470 44,810 23 jun
CONSOL Energy 14,150 +0,530 +3,89% 14,205 13,620 13,620 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
Convergys Corp 24,240 +0,070 +0,29% 24,460 24,060 24,170 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
CR Bard Inc 315,980 0,000 0,00% 316,480 315,510 315,980 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
DDR Corp 8,680 +0,220 +2,60% 8,790 8,390 8,460 23 jun
Dean Foods Co 17,710 +0,080 +0,45% 17,790 17,570 17,630 23 jun
Deere & Co 123,600 -0,260 -0,21% 124,470 123,350 123,860 23 jun
Devon Energy Corp. 30,480 +0,470 +1,57% 30,630 30,030 30,010 23 jun
Discover Fin.Serv. 60,040 -0,200 -0,33% 60,630 59,800 60,240 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
DuPont de Nemours 80,990 -0,350 -0,43% 81,560 80,920 81,340 23 jun
DXC Technology Co 78,460 +1,740 +2,27% 78,470 76,060 76,720 23 jun
E W Scripps Cl A 17,460 +0,340 +1,99% 17,470 17,010 17,120 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
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
Ensco Plc 5,360 +0,270 +5,30% 5,370 5,050 5,090 23 jun
Entergy Corp 78,990 -0,200 -0,25% 79,665 78,960 79,190 23 jun
EOG Resources Inc. 87,790 +0,100 +0,11% 88,230 87,210 87,690 23 jun
Equifax Inc 139,390 +0,460 +0,33% 139,615 138,110 138,930 23 jun
Equity Residential 67,210 +0,170 +0,25% 67,330 66,680 67,040 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
ExxonMobil Corp 81,610 +0,530 +0,65% 81,690 80,760 81,080 23 jun
Lauder (Estee) Co 96,990 -0,490 -0,50% 97,420 96,460 97,480 23 jun
S&P500# 2.434,68 -3,62 -0,15% 2.439,54 2.434,21 2.438,30 23 jun