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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 178,510 +0,020 +0,01% 178,990 177,130 178,490 23 jan
Abbott Laboratories 40,340 -0,120 -0,30% 40,545 40,200 40,460 23 jan
Abercrombie&Fitch(A) 11,660 -0,240 -2,02% 11,900 11,550 11,900 23 jan
Accenture Plc 114,820 -0,250 -0,22% 115,270 114,610 115,070 23 jan
Adobe Systems 110,980 +0,270 +0,24% 111,920 110,300 110,710 23 jan
AES Corp 11,220 -0,190 -1,67% 11,460 11,190 11,410 23 jan
Aetna Inc. (New) 119,200 -3,330 -2,72% 123,850 118,000 122,530 23 jan
Aflac Inc. 69,350 -0,730 -1,04% 70,040 69,140 70,080 23 jan
Agilent Technologies 47,390 -0,230 -0,48% 47,830 47,230 47,620 23 jan
Air Products & Chem 146,070 -0,550 -0,38% 146,880 144,770 146,620 23 jan
AK Steel Holding 9,290 -0,230 -2,42% 9,670 9,070 9,520 23 jan
Akamai Technologies 67,970 -1,180 -1,71% 69,350 67,840 69,150 23 jan
Alcoa 36,290 +0,630 +1,77% 36,395 35,455 35,660 23 jan
Allegheny Technolog. 16,990 -0,070 -0,41% 17,370 16,590 17,060 23 jan
Allergan 214,820 +0,480 +0,22% 218,080 211,110 214,340 23 jan
Allstate Corp 74,150 -0,390 -0,52% 74,650 73,960 74,540 23 jan
Altria Group Inc. 70,550 +0,540 +0,77% 70,630 70,000 70,010 23 jan
Amazon.com Inc. 817,880 +9,550 +1,18% 818,500 805,080 808,330 23 jan
Amer.Electr.Pw 62,710 -0,200 -0,32% 63,140 62,640 62,910 23 jan
Amer.Intl.Group 65,490 -1,050 -1,58% 66,530 65,440 66,540 23 jan
Ameren Corp 51,980 -0,070 -0,13% 52,400 51,930 52,050 23 jan
American Express 75,970 -0,230 -0,30% 76,480 75,730 76,200 23 jan
American Tower REIT 104,780 +0,580 +0,56% 105,191 104,260 104,200 23 jan
Ameriprise Financial 112,860 -0,190 -0,17% 113,960 112,080 113,050 23 jan
AmerisourceBergen 84,880 +1,130 +1,35% 85,100 83,310 83,750 23 jan
Amgen Inc. 152,720 -1,950 -1,26% 154,550 152,400 154,670 23 jan
Amphenol Corp'A' 67,980 -0,620 -0,90% 68,785 67,360 68,600 23 jan
Anadarko Petroleum 69,860 -0,170 -0,24% 70,080 69,180 70,030 23 jan
Analog Devices 72,780 -0,100 -0,14% 73,240 72,410 72,880 23 jan
AON Plc 111,700 -0,370 -0,33% 112,370 111,300 112,070 23 jan
Apache Corp 60,770 -1,040 -1,68% 61,980 60,660 61,810 23 jan
Apartment Invt&Mgmt 45,160 +0,400 +0,89% 45,170 44,600 44,760 23 jan
Apollo Education ... 9,950 -0,040 -0,40% 9,985 9,950 9,990 23 jan
Apple Inc 120,090 +0,090 +0,08% 120,810 119,770 120,000 23 jan
Applied Materials 33,750 -0,090 -0,27% 34,200 33,560 33,840 23 jan
Archer Daniels Midl. 44,710 -0,020 -0,04% 44,730 44,130 44,730 23 jan
Ashland Global Ho... 111,010 +1,010 +0,92% 111,050 109,490 110,000 23 jan
Assurant Inc 95,970 -0,180 -0,19% 96,340 95,680 96,150 23 jan
AT&T Inc 42,000 +0,550 +1,33% 42,070 41,390 41,450 23 jan
Autodesk Inc 81,540 -0,130 -0,16% 81,910 80,910 81,670 23 jan
AutoNation Inc 52,180 +0,490 +0,95% 53,140 51,150 51,690 23 jan
Autozone Inc. 739,350 -30,670 -3,98% 754,100 730,990 770,020 23 jan
AvalonBay Cmtys 176,900 -0,070 -0,04% 177,500 175,760 176,970 23 jan
Avery Dennison 72,890 +0,480 +0,66% 72,982 72,010 72,410 23 jan
Avon Products 5,420 -0,150 -2,69% 5,630 5,350 5,570 23 jan
Baker Hughes Inc 61,420 -0,560 -0,90% 61,634 60,260 61,980 23 jan
Ball Corp 75,380 +0,400 +0,53% 75,490 74,750 74,980 23 jan
Bank of America Corp 22,560 -0,080 -0,35% 22,760 22,415 22,640 23 jan
Bank of NY Mellon 43,870 -0,690 -1,55% 44,760 43,850 44,560 23 jan
Barrick Gold 17,820 +0,710 +4,15% 17,830 17,210 17,110 23 jan
Baxter International 46,020 -0,210 -0,45% 46,390 45,650 46,230 23 jan
BB & T Corp 45,400 -0,020 -0,04% 45,750 45,150 45,420 23 jan
Becton Dickinson&Co 170,880 -1,410 -0,82% 173,680 170,800 172,290 23 jan
Bed Bath & Beyond 39,970 -0,710 -1,75% 40,650 39,850 40,680 23 jan
Bemis Co 50,340 +0,580 +1,17% 50,340 49,780 49,760 23 jan
Berkshire Hathaway B 158,810 -1,400 -0,87% 160,280 158,610 160,210 23 jan
Best Buy Co 43,540 +0,180 +0,42% 43,720 42,830 43,360 23 jan
Big Lots Inc. 48,700 -0,520 -1,06% 49,220 48,500 49,220 23 jan
Biogen 276,020 -4,640 -1,65% 282,720 275,490 280,660 23 jan
Block (H & R) 22,910 -0,230 -0,99% 23,160 22,880 23,140 23 jan
Boeing 157,840 -1,690 -1,06% 159,500 157,290 159,530 23 jan
Boston Properties 130,600 +1,350 +1,04% 130,910 128,680 129,250 23 jan
Boston Scientific 23,680 -0,220 -0,92% 23,880 23,535 23,900 23 jan
Bristol Myers Squibb 50,000 +0,770 +1,56% 50,306 49,150 49,230 23 jan
Brown-Forman 'B' 45,450 +0,430 +0,96% 45,540 45,080 45,020 23 jan
C.H.Robinson Worldw. 73,680 +0,080 +0,11% 73,720 73,190 73,600 23 jan
Cabot Oil & Gas Corp 22,180 +0,050 +0,23% 22,750 22,120 22,130 23 jan
Campbell Soup 63,120 +0,280 +0,45% 63,280 62,620 62,840 23 jan
Capital One Fin.Corp 86,870 -0,470 -0,54% 87,780 86,510 87,340 23 jan
Cardinal Health Inc. 74,720 -0,310 -0,41% 75,120 74,270 75,030 23 jan
Carnival Corp 53,770 +0,470 +0,88% 53,820 53,030 53,300 23 jan
Caterpillar Inc 94,460 -0,120 -0,13% 94,740 93,560 94,580 23 jan
CBRE Group 30,040 -0,210 -0,69% 30,172 29,690 30,250 23 jan
CBS Corp 63,260 -0,230 -0,36% 63,510 62,913 63,490 23 jan
Celgene Corp 112,290 -0,370 -0,33% 113,359 111,630 112,660 23 jan
CenterPoint Energy 25,440 -0,160 -0,63% 25,673 25,330 25,600 23 jan
CenturyLink Inc 25,810 +0,250 +0,98% 25,830 25,440 25,560 23 jan
CF Industries 35,250 +1,050 +3,07% 35,290 33,920 34,200 23 jan
Chesapeake Energy 6,680 -0,010 -0,15% 6,810 6,520 6,690 23 jan
Chevron Corp 115,390 -0,210 -0,18% 115,960 114,990 115,600 23 jan
Cigna Corp 145,310 +0,540 +0,37% 145,700 142,250 144,770 23 jan
Cincinnati Financial 69,730 -0,540 -0,77% 70,390 69,375 70,270 23 jan
Cintas Corp. 113,840 -0,040 -0,04% 114,060 112,960 113,880 23 jan
Cisco Systems 30,270 +0,170 +0,56% 30,300 30,085 30,100 23 jan
Citigroup Inc 55,680 -0,430 -0,77% 56,290 55,420 56,110 23 jan
Citrix Systems Inc. 92,450 -0,540 -0,58% 93,460 91,400 92,990 23 jan
Clorox Co 121,000 -0,420 -0,35% 121,250 120,171 121,420 23 jan
CMS Energy Corp 42,290 -0,040 -0,09% 42,540 42,130 42,330 23 jan
Coach Inc 35,440 +0,130 +0,37% 35,620 34,330 35,310 23 jan
Coca-Cola 41,430 +0,110 +0,27% 41,500 41,210 41,320 23 jan
Coca-Cola Europea... 34,250 +0,220 +0,65% 34,270 33,920 34,030 23 jan
Cognizant Tech Sol. 56,170 -0,680 -1,20% 56,950 55,670 56,850 23 jan
Colgate-Palmolive 67,550 -0,400 -0,59% 67,883 67,520 67,950 23 jan
Comcast Corp. 'A' 73,260 -0,310 -0,42% 73,740 72,885 73,570 23 jan
Comerica Inc 67,040 +0,080 +0,12% 67,220 66,260 66,960 23 jan
Computer Sciences 58,730 -3,760 -6,02% 62,765 58,360 62,490 23 jan
Conagra Brands 38,890 -0,240 -0,61% 39,270 38,800 39,130 23 jan
ConocoPhillips 49,940 -0,790 -1,56% 50,570 49,580 50,730 23 jan
CONSOL Energy 18,540 +0,260 +1,42% 18,630 18,215 18,280 23 jan
Consolidated Edison 72,960 -0,120 -0,16% 73,530 72,700 73,080 23 jan
Constellation Brands 151,550 +1,470 +0,98% 153,660 150,050 150,080 23 jan
Convergys Corp 25,370 -0,120 -0,47% 25,540 25,190 25,490 23 jan
Corning Inc 24,770 -0,020 -0,08% 24,920 24,625 24,790 23 jan
Costco Wholesale 163,010 -1,230 -0,75% 164,350 162,170 164,240 23 jan
CR Bard Inc 231,290 -0,170 -0,07% 232,470 230,650 231,460 23 jan
Cummins Inc. 141,470 -0,110 -0,08% 141,740 140,180 141,580 23 jan
CVS Health Corpor... 81,250 -0,310 -0,38% 81,930 81,020 81,560 23 jan
Danaher Corp 80,000 -0,530 -0,66% 80,500 79,860 80,530 23 jan
Darden Restaurants 73,000 -0,440 -0,60% 73,440 72,440 73,440 23 jan
DaVita 63,120 +0,100 +0,16% 63,340 62,580 63,020 23 jan
DDR Corp 15,190 +0,130 +0,86% 15,215 15,040 15,060 23 jan
Dean Foods Co 19,900 +0,060 +0,30% 20,160 19,780 19,840 23 jan
Deere & Co 107,120 +0,380 +0,36% 107,300 106,450 106,740 23 jan
Devon Energy Corp. 45,630 -0,630 -1,36% 46,100 45,125 46,260 23 jan
Discover Fin.Serv. 69,280 -0,920 -1,31% 70,450 69,030 70,200 23 jan
Dominion Resources 75,580 -0,210 -0,28% 76,100 75,450 75,790 23 jan
Dover Corp 78,470 -0,550 -0,70% 79,140 77,710 79,020 23 jan
Dow Chemical 57,140 -0,240 -0,42% 57,670 56,850 57,380 23 jan
DR Horton Inc 28,740 +0,430 +1,52% 28,860 28,330 28,310 23 jan
Dr. Pepper Snapple 91,210 +0,510 +0,56% 91,260 90,520 90,700 23 jan
DTE Energy Holding 98,030 -0,370 -0,38% 98,670 97,930 98,400 23 jan
Duke Energy 77,030 -0,300 -0,39% 77,680 76,890 77,330 23 jan
DuPont de Nemours 72,780 -0,250 -0,34% 73,340 72,230 73,030 23 jan
E W Scripps Cl A 18,240 -0,150 -0,82% 18,460 18,190 18,390 23 jan
E*Trade Financial 36,230 -0,160 -0,44% 36,420 35,830 36,390 23 jan
Eastman Chemical 76,770 +0,030 +0,04% 77,390 76,240 76,740 23 jan
Eaton Corp 67,740 -0,190 -0,28% 68,160 66,980 67,930 23 jan
eBay Inc 30,270 -0,370 -1,21% 30,650 30,060 30,640 23 jan
Ecolab Inc 119,350 +0,950 +0,80% 119,420 118,100 118,400 23 jan
Edison International 71,820 -0,150 -0,21% 72,160 71,630 71,970 23 jan
Electronic Arts Inc. 79,880 -0,240 -0,30% 80,170 79,260 80,120 23 jan
Eli Lilly 76,320 -0,490 -0,64% 76,880 76,160 76,810 23 jan
Emerson Electric 58,290 -0,540 -0,92% 58,926 57,995 58,830 23 jan
Ensco Plc 11,150 -0,170 -1,50% 11,260 10,940 11,320 23 jan
Entergy Corp 70,680 -0,490 -0,69% 71,390 70,620 71,170 23 jan
EOG Resources Inc. 103,460 -2,010 -1,91% 105,100 103,340 105,470 23 jan
Equifax Inc 118,180 +0,100 +0,08% 118,290 117,520 118,080 23 jan
Equity Residential 63,020 -0,340 -0,54% 63,370 62,645 63,360 23 jan
Exelon Corp 35,300 -0,500 -1,40% 35,880 35,240 35,800 23 jan
Expedia Inc 119,990 +0,070 +0,06% 120,700 118,980 119,920 23 jan
Expeditors Intl Wash 52,110 -1,160 -2,18% 53,330 51,890 53,270 23 jan
Express Scripts H... 70,610 -1,140 -1,59% 71,470 70,120 71,750 23 jan
ExxonMobil Corp 84,970 -0,920 -1,07% 85,880 84,750 85,890 23 jan
Lauder (Estee) Co 79,650 +0,020 +0,03% 79,810 79,120 79,630 23 jan
S&P500# 2.264,96 -0,24 -0,01% 2.267,88 2.264,25 2.265,20 10:05