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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 186,910 -0,500 -0,27% 187,550 186,375 187,410 27 feb
Abbott Laboratories 45,460 -0,220 -0,48% 45,560 45,185 45,680 27 feb
Abercrombie&Fitch(A) 12,280 +0,300 +2,50% 12,320 11,860 11,980 27 feb
Accenture Plc 122,790 -0,640 -0,52% 123,430 122,480 123,430 27 feb
Adobe Systems 118,780 -0,530 -0,44% 119,199 118,070 119,310 27 feb
AES Corp 11,140 -0,790 -6,62% 11,740 11,100 11,930 27 feb
Aetna Inc. (New) 129,460 +0,490 +0,38% 129,990 128,520 128,970 27 feb
Aflac Inc. 72,330 +0,620 +0,86% 72,470 71,745 71,710 27 feb
Agilent Technologies 51,660 -0,080 -0,15% 51,940 51,460 51,740 27 feb
Air Products & Chem 139,380 -1,480 -1,05% 141,230 139,120 140,860 27 feb
AK Steel Holding 8,370 +0,350 +4,36% 8,470 7,940 8,020 27 feb
Akamai Technologies 62,860 -0,010 -0,02% 63,115 62,460 62,870 27 feb
Alcoa 34,780 +0,300 +0,87% 35,380 34,190 34,480 27 feb
Allegheny Technolog. 19,630 +0,370 +1,92% 20,085 19,220 19,260 27 feb
Allergan 246,250 +0,880 +0,36% 247,080 243,480 245,370 27 feb
Allstate Corp 81,340 +0,430 +0,53% 81,510 80,840 80,910 27 feb
Altria Group Inc. 74,590 +0,160 +0,21% 74,760 74,440 74,430 27 feb
Amazon.com Inc. 848,640 +3,400 +0,40% 852,500 839,670 845,240 27 feb
Amer.Electr.Pw 66,700 -0,450 -0,67% 67,120 66,510 67,150 27 feb
Amer.Intl.Group 64,000 +0,370 +0,58% 64,510 63,530 63,630 27 feb
Ameren Corp 54,290 -0,290 -0,53% 54,590 53,880 54,580 27 feb
American Express 80,170 +0,410 +0,51% 80,310 79,590 79,760 27 feb
American Tower REIT 113,340 +0,450 +0,40% 114,860 112,790 112,890 27 feb
Ameriprise Financial 131,110 +1,280 +0,99% 131,360 129,640 129,830 27 feb
AmerisourceBergen 91,730 -0,430 -0,47% 92,740 91,300 92,160 27 feb
Amgen Inc. 176,130 +1,570 +0,90% 176,270 173,710 174,560 27 feb
Amphenol Corp'A' 69,470 -0,710 -1,01% 70,260 69,390 70,180 27 feb
Anadarko Petroleum 64,900 +0,130 +0,20% 65,650 64,280 64,770 27 feb
Analog Devices 82,280 +0,600 +0,73% 82,430 81,240 81,680 27 feb
AON Plc 116,370 -0,190 -0,16% 117,180 116,020 116,560 27 feb
Apache Corp 52,930 -0,480 -0,90% 53,575 52,510 53,410 27 feb
Apartment Invt&Mgmt 46,460 +0,370 +0,80% 46,600 45,950 46,090 27 feb
Apple Inc 136,930 +0,270 +0,20% 137,435 136,280 136,660 27 feb
Applied Materials 36,430 +0,130 +0,36% 36,500 36,100 36,300 27 feb
Archer Daniels Midl. 45,370 +0,110 +0,24% 45,430 44,720 45,260 27 feb
Ashland Global Ho... 120,990 -0,880 -0,72% 122,040 120,540 121,870 27 feb
Assurant Inc 98,120 -0,640 -0,65% 98,970 97,750 98,760 27 feb
AT&T Inc 41,820 -0,540 -1,27% 42,300 41,730 42,360 27 feb
Autodesk Inc 87,740 +0,190 +0,22% 87,946 86,580 87,550 27 feb
AutoNation Inc 47,050 +0,220 +0,47% 47,110 46,350 46,830 27 feb
Autozone Inc. 740,850 +8,100 +1,11% 740,850 730,870 732,750 27 feb
AvalonBay Cmtys 183,490 +0,430 +0,23% 184,140 182,760 183,060 27 feb
Avery Dennison 80,700 +0,450 +0,56% 81,270 80,020 80,250 27 feb
Avon Products 4,560 +0,020 +0,44% 4,690 4,400 4,540 27 feb
Baker Hughes Inc 60,250 +0,450 +0,75% 60,789 59,720 59,800 27 feb
Ball Corp 73,500 +0,430 +0,59% 73,676 72,860 73,070 27 feb
Bank of America Corp 24,570 +0,340 +1,40% 24,660 24,190 24,230 27 feb
Bank of NY Mellon 47,110 +0,020 +0,04% 47,360 47,020 47,090 27 feb
Barrick Gold 18,910 -0,630 -3,22% 20,135 18,800 19,540 27 feb
Baxter International 50,440 -0,050 -0,10% 50,770 50,385 50,490 27 feb
BB & T Corp 48,180 +0,070 +0,15% 48,370 48,010 48,110 27 feb
Becton Dickinson&Co 182,820 -0,600 -0,33% 183,877 182,330 183,420 27 feb
Bed Bath & Beyond 41,900 +0,860 +2,10% 41,960 41,167 41,040 27 feb
Bemis Co 49,670 +0,320 +0,65% 49,760 49,270 49,350 27 feb
Berkshire Hathaway B 170,630 +0,410 +0,24% 171,200 170,320 170,220 27 feb
Best Buy Co 46,150 +0,590 +1,29% 46,450 45,530 45,560 27 feb
Big Lots Inc. 53,220 +0,920 +1,76% 53,500 51,930 52,300 27 feb
Biogen 291,130 +6,000 +2,10% 291,250 284,270 285,130 27 feb
Block (H & R) 20,260 +0,210 +1,05% 20,455 20,020 20,050 27 feb
Boeing 179,430 +1,990 +1,12% 179,884 177,550 177,440 27 feb
Boston Properties 139,880 +1,760 +1,27% 140,130 137,660 138,120 27 feb
Boston Scientific 24,810 +0,030 +0,12% 24,900 24,530 24,780 27 feb
Bristol Myers Squibb 56,560 +0,120 +0,21% 56,995 56,245 56,440 27 feb
Brown-Forman 'B' 48,800 -0,080 -0,16% 48,990 48,500 48,880 27 feb
C.H.Robinson Worldw. 80,230 +0,100 +0,12% 80,350 79,660 80,130 27 feb
Cabot Oil & Gas Corp 22,170 -0,280 -1,25% 22,610 22,130 22,450 27 feb
Campbell Soup 58,970 -0,140 -0,24% 59,250 58,820 59,110 27 feb
Capital One Fin.Corp 93,660 +1,050 +1,13% 93,720 92,060 92,610 27 feb
Cardinal Health Inc. 82,490 +0,350 +0,43% 82,620 81,900 82,140 27 feb
Carnival Corp 56,050 +0,020 +0,04% 56,130 55,711 56,030 27 feb
Caterpillar Inc 97,440 +1,960 +2,05% 97,520 95,115 95,480 27 feb
CBRE Group 35,720 +0,450 +1,28% 35,890 35,240 35,270 27 feb
CBS Corp 66,230 -0,740 -1,10% 67,190 66,180 66,970 27 feb
Celgene Corp 121,780 +3,550 +3,00% 122,000 118,010 118,230 27 feb
CenterPoint Energy 26,790 -0,230 -0,85% 27,025 26,770 27,020 27 feb
CenturyLink Inc 24,610 +0,030 +0,12% 24,730 24,450 24,580 27 feb
CF Industries 31,490 +0,340 +1,09% 31,540 30,920 31,150 27 feb
Chesapeake Energy 5,620 -0,040 -0,71% 5,760 5,510 5,660 27 feb
Chevron Corp 111,750 +1,630 +1,48% 112,270 110,370 110,120 27 feb
Cigna Corp 149,720 +2,680 +1,82% 150,000 146,250 147,040 27 feb
Cincinnati Financial 73,060 -0,430 -0,59% 73,753 72,840 73,490 27 feb
Cintas Corp. 119,110 +0,040 +0,03% 119,250 118,550 119,070 27 feb
Cisco Systems 34,260 -0,060 -0,17% 34,320 34,120 34,320 27 feb
Citigroup Inc 60,020 +0,460 +0,77% 60,240 59,410 59,560 27 feb
Citrix Systems Inc. 80,160 -0,020 -0,02% 80,340 79,555 80,180 27 feb
Clorox Co 136,440 +0,070 +0,05% 136,620 135,020 136,370 27 feb
CMS Energy Corp 44,300 -0,380 -0,85% 44,690 44,280 44,680 27 feb
Coach Inc 38,710 +0,690 +1,81% 38,860 37,900 38,020 27 feb
Coca-Cola 41,670 -0,110 -0,26% 41,750 41,585 41,780 27 feb
Coca-Cola Europea... 35,000 +0,050 +0,14% 35,100 34,790 34,950 27 feb
Cognizant Tech Sol. 59,580 +0,080 +0,13% 59,670 59,110 59,500 27 feb
Colgate-Palmolive 72,650 -0,700 -0,95% 73,020 72,180 73,350 27 feb
Comcast Corp. 'A' 37,530 -0,360 -0,95% 37,795 37,500 37,890 27 feb
Comerica Inc 71,670 +0,470 +0,66% 71,830 71,250 71,200 27 feb
Computer Sciences 68,560 -0,540 -0,78% 69,160 67,410 69,100 27 feb
Conagra Brands 40,890 -0,270 -0,66% 41,030 40,800 41,160 27 feb
ConocoPhillips 47,360 +0,320 +0,68% 47,640 46,965 47,040 27 feb
CONSOL Energy 15,720 -0,060 -0,38% 16,045 15,560 15,780 27 feb
Consolidated Edison 76,470 -0,140 -0,18% 76,710 76,190 76,610 27 feb
Constellation Brands 157,800 -1,050 -0,66% 158,570 156,700 158,850 27 feb
Convergys Corp 22,700 -0,040 -0,18% 22,910 22,350 22,740 27 feb
Corning Inc 27,650 -0,080 -0,29% 27,740 27,410 27,730 27 feb
Costco Wholesale 177,610 +0,050 +0,03% 177,850 176,550 177,560 27 feb
CR Bard Inc 244,240 -0,940 -0,38% 245,820 243,830 245,180 27 feb
Cummins Inc. 149,910 -0,030 -0,02% 150,710 149,020 149,940 27 feb
CVS Health Corpor... 81,410 -0,070 -0,09% 81,860 81,310 81,480 27 feb
Danaher Corp 86,130 +0,050 +0,06% 86,330 85,770 86,080 27 feb
Darden Restaurants 74,530 -0,930 -1,23% 75,650 74,310 75,460 27 feb
DaVita 69,190 +0,150 +0,22% 69,270 68,700 69,040 27 feb
DDR Corp 14,820 +0,160 +1,09% 14,890 14,600 14,660 27 feb
Dean Foods Co 17,840 -0,610 -3,31% 18,420 17,820 18,450 27 feb
Deere & Co 109,510 +0,890 +0,82% 109,740 108,560 108,620 27 feb
Devon Energy Corp. 43,060 +0,250 +0,58% 43,450 42,630 42,810 27 feb
Discover Fin.Serv. 71,630 +0,410 +0,58% 71,700 71,065 71,220 27 feb
Dominion Resources 76,870 -0,130 -0,17% 77,050 76,540 77,000 27 feb
Dover Corp 80,270 +0,210 +0,26% 80,560 79,580 80,060 27 feb
Dow Chemical 62,910 -0,640 -1,01% 63,610 62,710 63,550 27 feb
DR Horton Inc 32,030 +0,640 +2,04% 32,050 31,270 31,390 27 feb
Dr. Pepper Snapple 93,290 -1,500 -1,58% 94,590 93,270 94,790 27 feb
DTE Energy Holding 100,600 -0,490 -0,48% 100,930 100,155 101,090 27 feb
Duke Energy 81,860 -0,100 -0,12% 82,200 81,500 81,960 27 feb
DuPont de Nemours 79,230 -0,580 -0,73% 79,990 78,925 79,810 27 feb
E W Scripps Cl A 22,530 +1,210 +5,68% 22,840 21,180 21,320 27 feb
E*Trade Financial 37,200 +0,410 +1,11% 37,230 36,660 36,790 27 feb
Eastman Chemical 79,970 -0,190 -0,24% 80,710 79,780 80,160 27 feb
Eaton Corp 72,350 -0,040 -0,06% 72,700 72,120 72,390 27 feb
eBay Inc 34,280 +0,220 +0,65% 34,305 33,820 34,060 27 feb
Ecolab Inc 123,840 -1,660 -1,32% 125,980 123,810 125,500 27 feb
Edison International 79,000 +0,130 +0,16% 79,210 78,480 78,870 27 feb
Electronic Arts Inc. 87,000 +0,460 +0,53% 87,250 86,100 86,540 27 feb
Eli Lilly 83,060 +0,190 +0,23% 83,400 82,660 82,870 27 feb
Emerson Electric 60,430 -0,050 -0,08% 60,760 60,120 60,480 27 feb
Ensco Plc 10,310 +0,140 +1,38% 10,535 9,920 10,170 27 feb
Entergy Corp 75,480 -0,320 -0,42% 75,860 75,180 75,800 27 feb
EOG Resources Inc. 97,910 +1,610 +1,67% 98,230 96,300 96,300 27 feb
Equifax Inc 130,810 +1,430 +1,11% 130,990 129,190 129,380 27 feb
Equity Residential 63,260 +0,480 +0,76% 63,600 62,655 62,780 27 feb
Exelon Corp 36,570 -0,610 -1,64% 37,100 36,395 37,180 27 feb
Expedia Inc 118,690 -0,470 -0,39% 119,360 118,340 119,160 27 feb
Expeditors Intl Wash 56,750 +0,050 +0,09% 56,780 56,160 56,700 27 feb
Express Scripts H... 71,750 +0,200 +0,28% 71,850 71,105 71,550 27 feb
ExxonMobil Corp 81,540 +0,460 +0,57% 81,710 80,810 81,080 27 feb
Lauder (Estee) Co 82,970 -0,780 -0,93% 83,720 82,500 83,750 27 feb
S&P500# 2.367,66 -2,09 -0,09% 2.369,95 2.365,75 2.369,75 13:33