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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 195,830 -0,280 -0,14% 197,120 195,540 196,110 28 apr
Abbott Laboratories 43,640 -0,010 -0,02% 43,750 43,500 43,650 28 apr
Abercrombie&Fitch(A) 11,990 -0,130 -1,07% 12,155 11,930 12,120 28 apr
Accenture Plc 121,300 +0,810 +0,67% 121,350 120,030 120,490 28 apr
Adobe Systems 133,740 +0,360 +0,27% 133,920 132,670 133,380 28 apr
AES Corp 11,310 +0,020 +0,18% 11,380 11,210 11,290 28 apr
Aetna Inc. (New) 135,070 +1,090 +0,81% 135,180 133,110 133,980 28 apr
Aflac Inc. 74,880 -0,170 -0,23% 76,881 74,770 75,050 28 apr
Agilent Technologies 55,050 -0,380 -0,69% 55,350 54,835 55,430 28 apr
Air Products & Chem 140,500 -0,600 -0,43% 141,190 139,350 141,100 28 apr
AK Steel Holding 6,340 -0,110 -1,71% 6,595 6,330 6,450 28 apr
Akamai Technologies 60,940 +1,190 +1,99% 60,960 59,530 59,750 28 apr
Alcoa 33,730 -0,790 -2,29% 34,945 33,680 34,520 28 apr
Allegheny Technolog. 18,350 -0,210 -1,13% 18,705 18,320 18,560 28 apr
Allergan 243,860 +0,810 +0,33% 244,150 240,560 243,050 28 apr
Allstate Corp 81,290 -0,690 -0,84% 81,940 81,260 81,980 28 apr
Altria Group Inc. 71,780 +0,250 +0,35% 71,800 71,160 71,530 28 apr
Amazon.com Inc. 924,990 +6,610 +0,72% 949,590 924,334 918,380 28 apr
Amer.Electr.Pw 67,830 -0,270 -0,40% 68,240 67,740 68,100 28 apr
Amer.Intl.Group 60,910 -0,240 -0,39% 61,320 60,870 61,150 28 apr
Ameren Corp 54,690 -0,340 -0,62% 55,110 54,480 55,030 28 apr
American Express 79,250 -1,080 -1,34% 80,170 79,050 80,330 28 apr
American Tower REIT 125,940 +0,170 +0,14% 126,190 124,881 125,770 28 apr
Ameriprise Financial 127,850 -0,610 -0,47% 129,380 127,770 128,460 28 apr
AmerisourceBergen 82,050 -0,070 -0,09% 82,400 81,610 82,120 28 apr
Amgen Inc. 163,320 +0,600 +0,37% 163,480 161,530 162,720 28 apr
Amphenol Corp'A' 72,310 -0,470 -0,65% 72,750 71,910 72,780 28 apr
Anadarko Petroleum 57,020 -0,100 -0,18% 57,850 56,970 57,120 28 apr
Analog Devices 76,200 -1,650 -2,12% 77,980 75,960 77,850 28 apr
AON Plc 119,840 -0,300 -0,25% 120,490 119,600 120,140 28 apr
Apache Corp 48,640 +0,320 +0,66% 48,890 48,282 48,320 28 apr
Apartment Invt&Mgmt 43,740 -0,710 -1,60% 44,400 43,450 44,450 28 apr
Apple Inc 143,650 -0,140 -0,10% 144,300 143,270 143,790 28 apr
Applied Materials 40,610 -0,720 -1,74% 41,330 40,580 41,330 28 apr
Archer Daniels Midl. 45,750 -0,030 -0,07% 45,810 45,480 45,780 28 apr
Ashland Global Ho... 123,500 -0,190 -0,15% 124,200 122,450 123,690 28 apr
Assurant Inc 96,240 -0,880 -0,91% 97,100 96,090 97,120 28 apr
AT&T Inc 39,630 -0,280 -0,70% 40,060 39,520 39,910 28 apr
Autodesk Inc 90,070 -0,560 -0,62% 90,770 89,200 90,630 28 apr
AutoNation Inc 42,000 -1,650 -3,78% 43,831 41,930 43,650 28 apr
Autozone Inc. 692,190 -11,710 -1,66% 703,250 688,020 703,900 28 apr
AvalonBay Cmtys 189,840 +1,610 +0,86% 189,930 187,110 188,230 28 apr
Avery Dennison 83,210 -0,330 -0,40% 83,860 83,010 83,540 28 apr
Avon Products 4,850 +0,070 +1,46% 4,850 4,695 4,780 28 apr
Baker Hughes Inc 59,370 -0,280 -0,47% 60,100 59,160 59,650 28 apr
Ball Corp 76,890 -0,460 -0,59% 77,530 76,780 77,350 28 apr
Bank of America Corp 23,340 -0,310 -1,31% 23,720 23,320 23,650 28 apr
Bank of NY Mellon 47,060 -0,160 -0,34% 47,490 46,950 47,220 28 apr
Barrick Gold 16,720 +0,010 +0,06% 17,020 16,690 16,710 28 apr
Baxter International 55,680 +0,260 +0,47% 55,880 55,310 55,420 28 apr
BB & T Corp 43,180 -0,400 -0,92% 43,800 43,140 43,580 28 apr
Becton Dickinson&Co 186,970 +4,420 +2,42% 187,200 181,670 182,550 28 apr
Bed Bath & Beyond 38,750 -0,430 -1,10% 39,390 38,515 39,180 28 apr
Bemis Co 44,930 -1,020 -2,22% 45,490 44,810 45,950 28 apr
Berkshire Hathaway B 165,210 -1,340 -0,80% 166,550 164,680 166,550 28 apr
Best Buy Co 51,810 -0,540 -1,03% 52,450 51,490 52,350 28 apr
Big Lots Inc. 50,490 -1,410 -2,72% 51,746 50,290 51,900 28 apr
Biogen 271,210 -5,360 -1,94% 277,280 271,060 276,570 28 apr
Block (H & R) 24,790 +0,520 +2,14% 24,810 24,070 24,270 28 apr
Boeing 184,830 +1,610 +0,88% 184,930 183,020 183,220 28 apr
Boston Properties 126,600 +0,610 +0,48% 126,690 125,560 125,990 28 apr
Boston Scientific 26,380 +0,200 +0,76% 26,470 25,970 26,180 28 apr
Bristol Myers Squibb 56,050 +0,380 +0,68% 56,330 55,370 55,670 28 apr
Brown-Forman 'B' 47,320 +0,540 +1,15% 47,390 46,630 46,780 28 apr
C.H.Robinson Worldw. 72,700 -0,110 -0,15% 73,155 72,530 72,810 28 apr
Cabot Oil & Gas Corp 23,240 -0,880 -3,65% 24,670 23,100 24,120 28 apr
Campbell Soup 57,540 +0,430 +0,75% 57,715 56,850 57,110 28 apr
Capital One Fin.Corp 80,380 -1,930 -2,34% 82,170 79,910 82,310 28 apr
Cardinal Health Inc. 72,590 -0,550 -0,75% 73,210 72,130 73,140 28 apr
Carnival Corp 61,770 +0,790 +1,30% 62,500 61,440 60,980 28 apr
Caterpillar Inc 102,260 -0,420 -0,41% 103,530 102,230 102,680 28 apr
CBRE Group 35,810 -0,190 -0,53% 36,060 35,450 36,000 28 apr
CBS Corp 66,560 +0,220 +0,33% 66,740 66,000 66,340 28 apr
Celgene Corp 124,050 +0,080 +0,06% 124,330 123,200 123,970 28 apr
CenterPoint Energy 28,530 -0,110 -0,38% 28,680 28,440 28,640 28 apr
CenturyLink Inc 25,670 -0,120 -0,47% 25,790 25,310 25,790 28 apr
CF Industries 26,740 -0,690 -2,52% 27,560 26,710 27,430 28 apr
Chesapeake Energy 5,260 -0,030 -0,57% 5,360 5,200 5,290 28 apr
Chevron Corp 106,700 +1,230 +1,17% 107,600 105,990 105,470 28 apr
Cigna Corp 156,370 +0,160 +0,10% 157,400 152,890 156,210 28 apr
Cincinnati Financial 72,090 -0,950 -1,30% 73,290 72,040 73,040 28 apr
Cintas Corp. 122,470 -1,470 -1,19% 124,020 122,410 123,940 28 apr
Cisco Systems 34,070 +0,320 +0,95% 34,075 33,670 33,750 28 apr
Citigroup Inc 59,120 -0,270 -0,45% 59,570 59,050 59,390 28 apr
Citrix Systems Inc. 80,940 -0,500 -0,61% 81,640 80,100 81,440 28 apr
Clorox Co 133,690 -0,310 -0,23% 133,860 132,340 134,000 28 apr
CMS Energy Corp 45,400 -0,090 -0,20% 45,580 45,255 45,490 28 apr
Coach Inc 39,390 -0,430 -1,08% 39,840 39,180 39,820 28 apr
Coca-Cola 43,150 +0,140 +0,33% 43,200 42,850 43,010 28 apr
Coca-Cola Europea... 38,620 +0,630 +1,66% 38,625 37,740 37,990 28 apr
Cognizant Tech Sol. 60,230 +0,530 +0,89% 60,400 59,440 59,700 28 apr
Colgate-Palmolive 72,040 -1,260 -1,72% 72,540 70,170 73,300 28 apr
Comcast Corp. 'A' 39,190 -0,400 -1,01% 39,540 38,990 39,590 28 apr
Comerica Inc 70,700 -0,050 -0,07% 71,660 70,550 70,750 28 apr
Conagra Brands 38,780 -0,030 -0,08% 38,940 38,640 38,810 28 apr
ConocoPhillips 47,910 +0,050 +0,10% 48,320 47,740 47,860 28 apr
CONSOL Energy 15,180 -0,190 -1,24% 15,599 15,060 15,370 28 apr
Consolidated Edison 79,280 -0,300 -0,38% 79,580 78,980 79,580 28 apr
Constellation Brands 172,540 +1,480 +0,87% 172,730 170,350 171,060 28 apr
Convergys Corp 22,510 -0,110 -0,49% 22,720 22,440 22,620 28 apr
Corning Inc 28,850 -0,170 -0,59% 29,000 28,770 29,020 28 apr
Costco Wholesale 177,520 +0,070 +0,04% 178,070 176,930 177,450 28 apr
CR Bard Inc 307,480 +1,900 +0,62% 307,880 305,000 305,580 28 apr
Cummins Inc. 150,940 -0,120 -0,08% 152,230 150,370 151,060 28 apr
CVS Health Corpor... 82,440 -0,350 -0,42% 82,865 82,170 82,790 28 apr
Danaher Corp 83,330 +0,420 +0,51% 83,495 82,870 82,910 28 apr
Darden Restaurants 85,190 -0,770 -0,90% 85,990 85,040 85,960 28 apr
DaVita 69,010 +0,190 +0,28% 69,020 68,240 68,820 28 apr
DDR Corp 10,810 -0,220 -1,99% 11,080 10,790 11,030 28 apr
Dean Foods Co 19,740 +0,100 +0,51% 19,800 19,550 19,640 28 apr
Deere & Co 111,610 +0,430 +0,39% 111,855 109,840 111,180 28 apr
Devon Energy Corp. 39,490 +0,140 +0,36% 40,020 39,250 39,350 28 apr
Discover Fin.Serv. 62,590 -1,730 -2,69% 63,940 62,270 64,320 28 apr
Dominion Resources 77,430 -0,260 -0,33% 77,840 77,300 77,690 28 apr
Dover Corp 78,880 -0,760 -0,95% 79,730 78,830 79,640 28 apr
Dow Chemical 62,800 -0,390 -0,62% 63,590 62,390 63,190 28 apr
DR Horton Inc 32,890 -0,360 -1,08% 33,250 32,470 33,250 28 apr
Dr. Pepper Snapple 91,650 -0,520 -0,56% 92,110 91,070 92,170 28 apr
DTE Energy Holding 104,590 -0,480 -0,46% 105,060 104,270 105,070 28 apr
Duke Energy 82,500 -0,400 -0,48% 82,900 82,255 82,900 28 apr
DuPont de Nemours 79,750 -0,380 -0,47% 80,200 79,170 80,130 28 apr
DXC Technology Co 75,340 -0,540 -0,71% 75,880 74,960 75,880 28 apr
E W Scripps Cl A 22,280 -0,630 -2,75% 22,940 22,270 22,910 28 apr
E*Trade Financial 34,550 -0,310 -0,89% 34,960 34,450 34,860 28 apr
Eastman Chemical 79,750 -1,910 -2,34% 82,195 79,640 81,660 28 apr
Eaton Corp 75,640 -0,850 -1,11% 76,610 75,470 76,490 28 apr
eBay Inc 33,410 +0,350 +1,06% 33,450 32,890 33,060 28 apr
Ecolab Inc 129,090 -0,280 -0,22% 129,490 128,930 129,370 28 apr
Edison International 79,970 -0,380 -0,47% 80,700 79,840 80,350 28 apr
Electronic Arts Inc. 94,820 +0,580 +0,62% 94,910 93,820 94,240 28 apr
Eli Lilly 82,060 +0,730 +0,90% 82,250 81,200 81,330 28 apr
Emerson Electric 60,280 -0,550 -0,90% 60,920 60,030 60,830 28 apr
Ensco Plc 7,890 -0,070 -0,88% 8,140 7,840 7,960 28 apr
Entergy Corp 76,260 -0,420 -0,55% 76,890 75,930 76,680 28 apr
EOG Resources Inc. 92,500 -0,500 -0,54% 93,970 92,440 93,000 28 apr
Equifax Inc 135,310 -0,880 -0,65% 136,540 134,180 136,190 28 apr
Equity Residential 64,580 +0,050 +0,08% 64,720 64,100 64,530 28 apr
Exelon Corp 34,630 -0,210 -0,60% 34,880 34,530 34,840 28 apr
Expedia Inc 133,720 -2,480 -1,82% 135,490 131,850 136,200 28 apr
Expeditors Intl Wash 56,090 -0,670 -1,18% 57,180 55,980 56,760 28 apr
Express Scripts H... 61,340 -0,060 -0,10% 61,640 60,835 61,400 28 apr
ExxonMobil Corp 81,650 +0,390 +0,48% 82,490 81,560 81,260 28 apr
Lauder (Estee) Co 87,140 -0,280 -0,32% 87,570 86,560 87,420 28 apr
S&P500# 2.384,52 +0,32 +0,01% 2.386,06 2.383,47 2.384,20 28 apr