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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 219,240 +0,970 +0,44% 219,250 217,470 218,270 19 okt
Abbott Laboratories 56,000 +0,230 +0,41% 56,180 55,410 55,770 19 okt
Abercrombie&Fitch(A) 13,400 +0,160 +1,21% 13,530 13,110 13,240 19 okt
Accenture Plc 138,620 +1,200 +0,87% 138,670 136,840 137,420 19 okt
Adobe Systems 171,730 +18,730 +12,24% 172,150 164,420 153,000 19 okt
AES Corp 11,290 +0,160 +1,44% 11,290 11,070 11,130 19 okt
Aetna Inc. (New) 157,640 +0,210 +0,13% 158,010 155,680 157,430 19 okt
Aflac Inc. 84,450 +0,690 +0,82% 84,490 83,600 83,760 19 okt
Agilent Technologies 66,880 +0,440 +0,66% 66,975 66,060 66,440 19 okt
Air Products & Chem 152,860 -0,340 -0,22% 153,230 152,020 153,200 19 okt
AK Steel Holding 6,040 +0,090 +1,51% 0,000 0,000 5,950 19 okt
Akamai Technologies 51,650 +0,650 +1,27% 51,680 50,830 51,000 19 okt
Alcoa 46,540 -1,210 -2,53% 47,740 46,010 47,750 19 okt
Allegheny Technolog. 24,060 -0,400 -1,64% 24,240 23,750 24,460 19 okt
Allergan 189,270 +2,120 +1,13% 190,690 182,800 187,150 19 okt
Allstate Corp 92,730 +1,480 +1,62% 92,740 90,730 91,250 19 okt
Altria Group Inc. 64,370 -0,440 -0,68% 64,730 63,880 64,810 19 okt
Amazon.com Inc. 986,590 -10,410 -1,04% 0,000 0,000 997,000 19 okt
Amer.Electr.Pw 73,830 +0,820 +1,12% 73,850 72,950 73,010 19 okt
Amer.Intl.Group 65,070 +1,630 +2,57% 65,150 63,070 63,440 19 okt
Ameren Corp 61,560 +0,550 +0,90% 61,570 61,020 61,010 19 okt
American Express 91,900 -0,180 -0,20% 92,950 90,035 92,080 19 okt
American Tower REIT 138,390 +0,910 +0,66% 139,000 137,050 137,480 19 okt
Ameriprise Financial 152,450 -0,290 -0,19% 152,710 150,460 152,740 19 okt
AmerisourceBergen 82,200 +1,710 +2,12% 82,550 80,735 80,490 19 okt
Amgen Inc. 184,110 -2,170 -1,16% 186,980 183,250 186,280 19 okt
Amphenol Corp'A' 86,100 -0,520 -0,60% 86,485 85,390 86,620 19 okt
Anadarko Petroleum 48,700 -0,070 -0,14% 49,730 48,520 48,770 19 okt
Analog Devices 88,800 -0,200 -0,22% 88,830 87,380 89,000 19 okt
AON Plc 150,820 +1,220 +0,82% 150,860 148,919 149,600 19 okt
Apache Corp 42,150 -0,500 -1,17% 42,950 42,020 42,650 19 okt
Apartment Invt&Mgmt 44,130 -0,060 -0,14% 44,250 43,950 44,190 19 okt
Apple Inc 155,970 -3,790 -2,37% 0,000 0,000 159,760 19 okt
Applied Materials 55,330 -0,010 -0,02% 0,000 0,000 55,340 19 okt
Archer Daniels Midl. 43,310 0,000 0,00% 43,320 42,880 43,310 19 okt
Ashland Global Ho... 66,190 -0,010 -0,02% 66,350 65,590 66,200 19 okt
Assurant Inc 101,140 -0,660 -0,65% 101,730 100,250 101,800 19 okt
AT&T Inc 35,690 -0,020 -0,06% 0,000 0,000 35,710 19 okt
Autodesk Inc 119,290 +0,750 +0,63% 119,320 117,570 118,540 19 okt
AutoNation Inc 44,520 -0,110 -0,25% 44,630 43,920 44,630 19 okt
Autozone Inc. 595,270 -11,040 -1,82% 603,290 588,740 606,310 19 okt
AvalonBay Cmtys 180,600 +0,520 +0,29% 180,650 179,260 180,080 19 okt
Avery Dennison 98,790 -1,720 -1,71% 100,490 98,545 100,510 19 okt
Avon Products 2,260 -0,050 -2,16% 2,300 2,240 2,310 19 okt
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corp 41,940 -0,170 -0,40% 42,100 41,680 42,110 19 okt
Bank of America Corp 26,580 +0,100 +0,38% 0,000 0,000 26,480 19 okt
Bank of NY Mellon 52,850 -1,610 -2,96% 54,140 52,240 54,460 19 okt
Barrick Gold 16,100 -0,070 -0,43% 0,000 0,000 16,170 19 okt
Baxter International 63,470 -0,370 -0,58% 64,060 62,810 63,840 19 okt
BB & T Corp 46,740 +0,200 +0,43% 46,965 44,620 46,540 19 okt
Becton Dickinson&Co 209,360 +1,640 +0,79% 209,500 206,700 207,720 19 okt
Bed Bath & Beyond 21,195 +0,065 +0,31% 21,300 20,930 21,130 19 okt
Bemis Co 46,590 +0,150 +0,32% 46,730 46,120 46,440 19 okt
Berkshire Hathaway B 187,210 -0,640 -0,34% 0,000 0,000 187,850 19 okt
Best Buy Co 55,460 0,000 0,00% 55,740 54,790 55,460 19 okt
Big Lots Inc. 52,040 +0,450 +0,87% 52,110 51,185 51,590 19 okt
Biogen 342,420 -2,160 -0,63% 0,000 0,000 344,580 19 okt
Block (H & R) 25,550 +0,510 +2,04% 25,590 24,920 25,040 19 okt
Boeing 259,020 -1,020 -0,39% 259,100 256,030 260,040 19 okt
Boston Properties 123,630 -3,040 -2,40% 126,590 123,460 126,670 19 okt
Boston Scientific 29,570 +0,050 +0,17% 29,600 29,360 29,520 19 okt
Bristol Myers Squibb 64,670 +0,970 +1,52% 64,690 63,675 63,700 19 okt
Brown-Forman 'B' 55,760 0,000 0,00% 56,010 55,270 55,760 19 okt
C.H.Robinson Worldw. 77,970 +0,630 +0,81% 78,045 76,750 77,340 19 okt
Cabot Oil & Gas Corp 25,480 -0,140 -0,55% 25,580 25,210 25,620 19 okt
Campbell Soup 45,370 -0,270 -0,59% 46,030 45,320 45,640 19 okt
Capital One Fin.Corp 87,480 +0,820 +0,95% 87,500 85,595 86,660 19 okt
Cardinal Health Inc. 66,150 +1,450 +2,24% 66,230 64,600 64,700 19 okt
Carnival Corp 65,790 -1,670 -2,48% 67,382 65,640 67,460 19 okt
Caterpillar Inc 131,550 +0,260 +0,20% 0,000 0,000 131,290 19 okt
CBRE Group 40,010 +0,050 +0,13% 40,010 39,560 39,960 19 okt
CBS Corp 57,830 +0,870 +1,53% 57,890 56,700 56,960 19 okt
Celgene Corp 135,960 -1,210 -0,88% 0,000 0,000 137,170 19 okt
CenterPoint Energy 29,750 +0,170 +0,57% 29,750 29,470 29,580 19 okt
CenturyLink Inc 18,490 -0,160 -0,86% 18,940 18,260 18,650 19 okt
CF Industries 36,330 -0,500 -1,36% 36,770 36,010 36,830 19 okt
Chesapeake Energy 3,840 +0,070 +1,86% 3,880 3,700 3,770 19 okt
Chevron Corp 118,200 +0,050 +0,04% 118,740 117,950 118,150 19 okt
Cigna Corp 188,220 -1,140 -0,60% 189,070 186,100 189,360 19 okt
Cincinnati Financial 76,190 +0,190 +0,25% 76,260 75,494 76,000 19 okt
Cintas Corp. 150,960 -0,200 -0,13% 150,970 149,435 151,160 19 okt
Cisco Systems 33,750 +0,200 +0,60% 0,000 0,000 33,550 19 okt
Citigroup Inc 72,880 -0,240 -0,33% 0,000 0,000 73,120 19 okt
Citrix Systems Inc. 82,740 +0,470 +0,57% 82,760 81,660 82,270 19 okt
Clorox Co 130,120 -0,840 -0,64% 130,520 129,150 130,960 19 okt
CMS Energy Corp 48,190 +0,380 +0,79% 48,210 47,740 47,810 19 okt
Coach Inc 39,470 0,000 0,00% 39,795 39,160 39,470 19 okt
Coca-Cola 46,590 +0,190 +0,41% 46,790 46,320 46,400 19 okt
Coca-Cola Europea... 41,940 -0,010 -0,02% 42,030 41,640 41,950 19 okt
Cognizant Tech Sol. 74,270 +0,330 +0,45% 74,470 73,420 73,940 19 okt
Colgate-Palmolive 73,140 -1,300 -1,75% 73,999 72,980 74,440 19 okt
Comcast Corp. 'A' 36,900 +0,700 +1,93% 37,010 36,050 36,200 19 okt
Comerica Inc 77,480 +0,910 +1,19% 77,610 75,290 76,570 19 okt
Conagra Brands 33,760 -0,340 -1,00% 34,110 33,615 34,100 19 okt
ConocoPhillips 49,710 0,000 0,00% 50,040 49,300 49,710 19 okt
CONSOL Energy 15,820 -0,260 -1,62% 16,090 15,610 16,080 19 okt
Consolidated Edison 84,840 +1,060 +1,27% 84,860 83,760 83,780 19 okt
Constellation Brands 211,980 +0,190 +0,09% 212,720 210,370 211,790 19 okt
Convergys Corp 25,710 -0,050 -0,19% 25,740 25,480 25,760 19 okt
Corning Inc 30,060 +0,140 +0,47% 30,070 29,705 29,920 19 okt
Costco Wholesale 158,480 +0,930 +0,59% 158,760 157,003 157,550 19 okt
CR Bard Inc 327,300 +0,300 +0,09% 327,970 326,430 327,000 19 okt
Cummins Inc. 175,310 +0,290 +0,17% 175,430 173,550 175,020 19 okt
CVS Health Corpor... 74,630 +0,530 +0,72% 75,200 74,200 74,100 19 okt
Danaher Corp 90,100 +4,050 +4,71% 91,640 89,000 86,050 19 okt
Darden Restaurants 81,970 +0,010 +0,01% 82,050 81,080 81,960 19 okt
DaVita 58,700 +0,980 +1,70% 59,300 57,440 57,720 19 okt
DDR Corp 8,640 -0,080 -0,92% 8,820 8,585 8,720 19 okt
Dean Foods Co 10,380 -0,100 -0,95% 10,540 10,340 10,480 19 okt
Deere & Co 128,520 -0,200 -0,16% 128,590 127,530 128,720 19 okt
Devon Energy Corp. 34,950 -0,270 -0,77% 35,460 34,750 35,220 19 okt
Discover Fin.Serv. 65,660 +0,270 +0,41% 0,000 0,000 65,390 19 okt
Dominion Resources 79,950 +1,070 +1,36% 80,010 78,970 78,880 19 okt
Dover Corp 89,500 -4,070 -4,35% 90,260 87,880 93,570 19 okt
DowDuPont Inc 70,890 +0,110 +0,16% 71,075 70,290 70,780 19 okt
DR Horton Inc 42,530 +1,020 +2,46% 42,590 41,250 41,510 19 okt
Dr. Pepper Snapple 89,310 +0,160 +0,18% 89,460 88,970 89,150 19 okt
DTE Energy Holding 112,140 +1,590 +1,44% 112,140 110,130 110,550 19 okt
Duke Energy 87,850 +0,810 +0,93% 87,880 87,010 87,040 19 okt
DuPont de Nemours 83,930 -0,710 -0,84% 0,000 0,000 84,640 31 aug
DXC Technology Co 91,030 -0,540 -0,59% 91,090 90,120 91,570 19 okt
E W Scripps Cl A 17,580 -0,400 -2,22% 17,800 17,220 17,980 19 okt
E*Trade Financial 43,690 -0,230 -0,52% 43,860 43,280 43,920 19 okt
Eastman Chemical 88,790 +0,730 +0,83% 89,200 87,300 88,060 19 okt
Eaton Corp 78,020 +0,050 +0,06% 78,190 77,340 77,970 19 okt
eBay Inc 37,290 -0,680 -1,79% 37,490 36,190 37,970 19 okt
Ecolab Inc 131,740 +0,040 +0,03% 131,960 130,950 131,700 19 okt
Edison International 79,470 +1,620 +2,08% 79,470 77,720 77,850 19 okt
Electronic Arts Inc. 113,070 -0,090 -0,08% 0,000 0,000 113,160 19 okt
Eli Lilly 86,360 +0,630 +0,73% 86,380 85,510 85,730 19 okt
Emerson Electric 65,160 -0,350 -0,53% 65,520 65,040 65,510 19 okt
Ensco Plc 5,300 -0,080 -1,49% 5,490 5,210 5,380 19 okt
Entergy Corp 85,360 +0,700 +0,83% 85,430 84,535 84,660 19 okt
EOG Resources Inc. 95,760 -0,900 -0,93% 96,690 95,360 96,660 19 okt
Equifax Inc 110,510 -0,110 -0,10% 111,820 110,010 110,620 19 okt
Equity Residential 66,060 -0,660 -0,99% 66,910 65,920 66,720 19 okt
Exelon Corp 39,770 +0,150 +0,38% 39,880 39,440 39,620 19 okt
Expedia Inc 153,400 +1,120 +0,74% 153,460 149,360 152,280 19 okt
Expeditors Intl Wash 58,910 +0,220 +0,37% 58,970 58,325 58,690 19 okt
Express Scripts H... 58,760 +0,990 +1,71% 58,920 57,610 57,770 19 okt
ExxonMobil Corp 82,740 -0,020 -0,02% 83,050 82,330 82,760 19 okt
Lauder (Estee) Co 109,700 -0,280 -0,25% 109,770 108,910 109,980 19 okt
US500# 2.565,75 +3,65 +0,14% 2.573,77 2.560,26 2.562,10 10:55