S&P500# » Koers (Index) | Eurobench.com

S&P500#

IND:SPXX, US78378X1072
2.387,39 2:04
-1,22 ( -0,05% )
Periode:
Vergelijk met:

Detail

Vertraagd 26-apr-17 02:04
Koers 2.387,39
Verschil -1,22 (-0,05%)
Hoog 2.387,44
Laag 2.386,26
Vertraagd 26-apr-17 02:04
Bied 2.357,23
Laat 2.407,34
Open 2.389,63
Close 2.388,61
52 weeks hoog 2.395,96
52 weeks laag 2.000,54

Columns

Guruwatch adviezen RSS

Guruwatch
Lopende adviezen: 0
Sentiment:
Consensus: 0,00 (0,00%)
dec '10 Nico Bakker NY-S&P 500
nov '10 Nico Bakker NY-S&P 500
okt '10 Bas Heijink NY-S&P 500

Gerelateerde aandelen S&P500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 195,130 +0,900 +0,46% 195,610 192,360 194,230 25 apr
Abbott Laboratories 43,760 -0,370 -0,84% 44,385 43,760 44,130 25 apr
AbbVie 65,100 +0,440 +0,68% 65,630 64,820 64,660 25 apr
Accenture Plc 118,690 -0,670 -0,56% 119,940 118,680 119,360 25 apr
Activision Blizzard 51,360 +0,480 +0,94% 51,660 51,000 50,880 25 apr
Adobe Systems 133,490 +0,600 +0,45% 133,720 132,880 132,890 25 apr
Advance Auto Parts 145,670 -1,430 -0,97% 147,000 144,200 147,100 25 apr
AES Corp 11,620 +0,030 +0,26% 11,620 11,515 11,590 25 apr
Aetna Inc. (New) 133,830 +1,230 +0,93% 134,570 133,100 132,600 25 apr
Affiliated Managers 166,120 -0,330 -0,20% 168,590 164,680 166,450 25 apr
Aflac Inc. 75,010 +0,360 +0,48% 75,220 74,850 74,650 25 apr
Agilent Technologies 54,810 +0,370 +0,68% 55,190 54,560 54,440 25 apr
Air Products & Chem 141,730 +1,970 +1,41% 141,860 140,140 139,760 25 apr
Akamai Technologies 61,800 +0,410 +0,67% 61,860 61,330 61,390 25 apr
Alcoa 36,490 +3,180 +9,55% 36,550 34,230 33,310 25 apr
Alexion Pharma 120,550 +1,010 +0,84% 122,070 119,470 119,540 25 apr
Allegion 78,750 +0,510 +0,65% 79,090 78,320 78,240 25 apr
Allergan 238,220 +1,240 +0,52% 239,200 236,510 236,980 25 apr
Alliance Data Sys Cp 263,010 +2,140 +0,82% 264,230 261,280 260,870 25 apr
Allstate Corp 81,220 +0,320 +0,40% 81,380 80,750 80,900 25 apr
Alphabet 888,840 +9,910 +1,13% 892,250 879,280 878,930 25 apr
Alphabet-Cl.C 872,300 +9,540 +1,11% 0,000 0,000 862,760 25 apr
Altria Group Inc. 72,430 -0,120 -0,17% 72,600 72,320 72,550 25 apr
Am.Water Works Co 80,970 +0,200 +0,25% 81,100 80,500 80,770 25 apr
Amazon.com Inc. 907,630 +0,220 +0,02% 0,000 0,000 907,410 25 apr
Amer.Electr.Pw 67,860 -0,110 -0,16% 68,030 67,545 67,970 25 apr
Amer.Intl.Group 60,070 +0,380 +0,64% 60,300 59,900 59,690 25 apr
Ameren Corp 55,080 -0,350 -0,63% 55,380 54,870 55,430 25 apr
American Airlines... 46,610 +0,170 +0,37% 47,390 46,380 46,440 25 apr
American Express 80,630 +0,180 +0,22% 81,395 80,630 80,450 25 apr
American Tower REIT 123,940 +0,090 +0,07% 124,810 123,725 123,850 25 apr
Ameriprise Financial 130,880 -0,980 -0,74% 132,200 128,170 131,860 25 apr
AmerisourceBergen 81,490 +0,550 +0,68% 81,570 79,400 80,940 25 apr
AMETEK 57,030 +0,450 +0,80% 57,330 56,690 56,580 25 apr
Amgen Inc. 164,760 +1,620 +0,99% 0,000 0,000 163,140 25 apr
Amphenol Corp'A' 72,180 +0,250 +0,35% 72,500 71,740 71,930 25 apr
Anadarko Petroleum 60,080 +0,710 +1,20% 60,220 59,070 59,370 25 apr
Analog Devices 79,340 +0,120 +0,15% 79,730 78,950 79,220 25 apr
Anthem 172,460 +4,050 +2,40% 173,275 169,530 168,410 25 apr
AON Plc 120,070 +1,030 +0,87% 120,250 119,380 119,040 25 apr
Apache Corp 50,250 +1,510 +3,10% 50,300 48,380 48,740 25 apr
Apartment Invt&Mgmt 44,650 +0,840 +1,92% 44,710 43,640 43,810 25 apr
Apple Inc 144,530 +0,890 +0,62% 0,000 0,000 143,640 25 apr
Applied Materials 40,790 +0,350 +0,87% 40,870 40,280 40,440 25 apr
Archer Daniels Midl. 45,580 +0,200 +0,44% 45,880 45,380 45,380 25 apr
Assurant Inc 96,920 +0,800 +0,83% 97,350 96,220 96,120 25 apr
AT&T Inc 39,940 -0,080 -0,20% 40,250 39,690 40,020 25 apr
Autodesk Inc 90,320 +0,180 +0,20% 90,800 89,810 90,140 25 apr
Automatic Data Proc. 105,010 +0,870 +0,84% 105,220 104,090 104,140 25 apr
AutoNation Inc 43,860 -0,200 -0,45% 45,350 43,030 44,060 25 apr
Autozone Inc. 712,060 -10,390 -1,44% 724,900 711,250 722,450 25 apr
AvalonBay Cmtys 189,280 +2,970 +1,59% 189,370 186,090 186,310 25 apr
Avery Dennison 82,410 -0,030 -0,04% 82,860 82,060 82,440 25 apr
Baker Hughes Inc 59,290 +0,640 +1,09% 59,530 56,090 58,650 25 apr
Ball Corp 75,140 +0,750 +1,01% 75,390 74,410 74,390 25 apr
Bank of America Corp 23,980 +0,350 +1,48% 24,350 23,910 23,630 25 apr
Bank of NY Mellon 47,230 -0,320 -0,67% 48,070 47,170 47,550 25 apr
Baxter International 53,210 -0,240 -0,45% 53,620 53,040 53,450 25 apr
BB & T Corp 43,650 -0,080 -0,18% 44,220 43,650 43,730 25 apr
Becton Dickinson&Co 179,070 +2,000 +1,13% 180,790 177,300 177,070 25 apr
Bed Bath & Beyond 39,360 -0,330 -0,83% 39,970 39,140 39,690 25 apr
Berkshire Hathaway B 167,530 +1,750 +1,06% 167,960 166,600 165,780 25 apr
Best Buy Co 51,770 +0,620 +1,21% 52,610 50,980 51,150 25 apr
Biogen 286,890 +10,030 +3,62% 291,900 285,900 276,860 25 apr
BlackRock Inc 388,190 +1,540 +0,40% 388,840 385,360 386,650 25 apr
Block (H & R) 24,240 +0,630 +2,67% 24,500 23,800 23,610 25 apr
Boeing 183,510 +1,450 +0,80% 183,850 182,530 182,060 25 apr
BorgWarner Inc 40,840 +0,390 +0,96% 41,080 40,420 40,450 25 apr
Boston Properties 133,970 +1,180 +0,89% 134,050 132,305 132,790 25 apr
Boston Scientific 25,740 +0,180 +0,70% 25,910 25,645 25,560 25 apr
Bristol Myers Squibb 53,940 +0,390 +0,73% 54,320 53,650 53,550 25 apr
Broadcom Limited 223,200 +1,960 +0,89% 0,000 0,000 221,240 25 apr
Brown-Forman 'B' 47,320 +0,380 +0,81% 47,420 46,800 46,940 25 apr
C.H.Robinson Worldw. 77,700 +0,110 +0,14% 78,310 77,465 77,590 25 apr
CA Technologies 32,600 +0,070 +0,22% 32,710 32,535 32,530 25 apr
Cabot Oil & Gas Corp 24,410 +0,680 +2,87% 24,420 23,660 23,730 25 apr
Campbell Soup 57,590 -0,390 -0,67% 58,040 57,540 57,980 25 apr
Capital One Fin.Corp 85,580 +0,900 +1,06% 86,030 85,220 84,680 25 apr
Cardinal Health Inc. 72,360 -0,120 -0,17% 72,710 72,100 72,480 25 apr
CarMax Inc 58,740 -0,950 -1,59% 60,610 58,610 59,690 25 apr
Carnival Corp 60,030 +0,410 +0,69% 60,270 59,925 59,620 25 apr
Caterpillar Inc 104,420 +7,610 +7,86% 104,890 102,000 96,810 25 apr
CBRE Group 34,300 -0,110 -0,32% 34,640 34,300 34,410 25 apr
CBS Corp 66,410 +0,460 +0,70% 66,750 65,680 65,950 25 apr
Celgene Corp 125,520 +2,370 +1,92% 126,220 123,745 123,150 25 apr
Centene Corp 73,450 +1,460 +2,03% 74,120 71,770 71,990 25 apr
CenterPoint Energy 28,390 +0,070 +0,25% 28,408 28,215 28,320 25 apr
CenturyLink Inc 25,930 +0,480 +1,89% 25,940 25,500 25,450 25 apr
Cerner Corp 59,450 +0,160 +0,27% 60,245 59,130 59,290 25 apr
CF Industries 27,340 +0,930 +3,52% 27,550 26,450 26,410 25 apr
Chesapeake Energy 5,510 +0,130 +2,42% 5,530 5,250 5,380 25 apr
Chevron Corp 106,730 +0,800 +0,76% 106,970 106,180 105,930 25 apr
Chipotle Mexican ... 471,760 +2,970 +0,63% 474,270 468,270 468,790 25 apr
Chubb Ltd 137,120 +0,340 +0,25% 137,790 136,850 136,780 25 apr
Church & Dwight Inc 50,300 -0,090 -0,18% 50,650 50,290 50,390 25 apr
Cigna Corp 157,180 +1,220 +0,78% 159,075 155,470 155,960 25 apr
Cimarex Energy Co 120,850 +1,510 +1,27% 121,510 118,750 119,340 25 apr
Cincinnati Financial 71,820 +0,360 +0,50% 72,353 71,550 71,460 25 apr
Cintas Corp. 125,110 -0,340 -0,27% 126,270 124,830 125,450 25 apr
Cisco Systems 33,420 +0,140 +0,42% 0,000 0,000 33,280 25 apr
Citigroup Inc 60,210 +0,770 +1,30% 60,790 60,000 59,440 25 apr
Citizens Financia... 36,450 +0,600 +1,67% 36,650 36,150 35,850 25 apr
Citrix Systems Inc. 84,050 -0,320 -0,38% 84,730 83,800 84,370 25 apr
Clorox Co 136,150 +1,220 +0,90% 136,460 134,800 134,930 25 apr
CME Group Inc 119,940 +0,180 +0,15% 120,690 119,420 119,760 25 apr
CMS Energy Corp 45,510 +0,040 +0,09% 45,560 45,210 45,470 25 apr
Coach Inc 39,570 +0,270 +0,69% 39,840 39,310 39,300 25 apr
Coca-Cola 43,110 -0,170 -0,39% 43,430 42,820 43,280 25 apr
Coca-Cola Europea... 38,620 +0,520 +1,36% 38,665 38,020 38,100 25 apr
Cognizant Tech Sol. 59,090 +0,200 +0,34% 59,370 58,760 58,890 25 apr
Colgate-Palmolive 74,220 +0,560 +0,76% 74,370 73,730 73,660 25 apr
Comcast Corp. 'A' 38,490 +0,480 +1,26% 38,550 38,010 38,010 25 apr
Comerica Inc 70,650 +0,540 +0,77% 71,300 70,060 70,110 25 apr
Conagra Brands 39,330 -1,600 -3,91% 40,160 39,215 40,930 25 apr
Concho Resources Inc 130,980 +1,550 +1,20% 131,390 129,155 129,430 25 apr
ConocoPhillips 48,790 +0,880 +1,84% 48,895 47,800 47,910 25 apr
Consolidated Edison 79,400 0,000 0,00% 79,479 78,870 79,400 25 apr
Constellation Brands 172,540 -0,490 -0,28% 173,610 172,520 173,030 25 apr
Corning Inc 28,540 +1,020 +3,71% 28,730 27,850 27,520 25 apr
Costco Wholesale 172,680 +0,350 +0,20% 0,000 0,000 172,330 25 apr
CR Bard Inc 303,510 +1,100 +0,36% 305,090 302,450 302,410 25 apr
Crown Castle Intl 94,270 -0,440 -0,46% 97,000 93,510 94,710 25 apr
CSRA 29,090 +0,070 +0,24% 29,340 29,040 29,020 25 apr
CSX Corp 50,940 +0,810 +1,62% 0,000 0,000 50,130 25 apr
Cummins Inc. 152,110 +3,010 +2,02% 153,650 150,260 149,100 25 apr
CVS Health Corpor... 82,170 +2,120 +2,65% 82,405 80,680 80,050 25 apr
Danaher Corp 83,300 +0,840 +1,02% 83,540 82,650 82,460 25 apr
Darden Restaurants 85,550 +0,370 +0,43% 85,730 84,760 85,180 25 apr
DaVita 68,500 +0,230 +0,34% 68,650 67,920 68,270 25 apr
Deere & Co 113,150 +2,900 +2,63% 114,130 111,570 110,250 25 apr
Delphi Automotive 79,420 +0,170 +0,21% 80,740 79,120 79,250 25 apr
Delta Air Lines Inc 46,730 -0,080 -0,17% 47,550 46,700 46,810 25 apr
DENTSPLY Sirona 62,980 -0,350 -0,55% 63,850 62,960 63,330 25 apr
Devon Energy Corp. 40,590 +0,770 +1,93% 40,680 39,660 39,820 25 apr
Diamond Offshore Dr. 14,960 +0,210 +1,42% 15,020 14,710 14,750 25 apr
Discover Fin.Serv. 67,280 +0,370 +0,55% 67,730 66,950 66,910 25 apr
Discovery Comm. 29,290 -0,110 -0,37% 29,570 29,260 29,400 25 apr
Discovery Comm.-C 28,770 -0,130 -0,45% 29,020 28,750 28,900 25 apr
Dollar General Corp 71,550 +0,130 +0,18% 71,850 71,000 71,420 25 apr
Dollar Tree Inc 80,690 +0,900 +1,13% 80,820 79,370 79,790 25 apr
Dominion Resources 77,700 -0,370 -0,47% 77,900 77,350 78,070 25 apr
Dover Corp 81,270 +0,610 +0,76% 81,870 80,550 80,660 25 apr
Dow Chemical 64,810 +1,990 +3,17% 64,910 63,810 62,820 25 apr
DR Horton Inc 32,650 -0,400 -1,21% 32,880 31,980 33,050 25 apr
Dr. Pepper Snapple 98,410 +0,160 +0,16% 98,675 97,810 98,250 25 apr
DTE Energy Holding 104,280 -0,170 -0,16% 104,530 103,820 104,450 25 apr
Duke Energy 82,690 +0,110 +0,13% 82,720 82,115 82,580 25 apr
Dun & Bradstreet ... 109,720 +0,110 +0,10% 110,970 109,290 109,610 25 apr
DuPont de Nemours 82,210 +2,840 +3,58% 82,300 81,010 79,370 25 apr
E*Trade Financial 35,500 +0,050 +0,14% 36,040 35,404 35,450 25 apr
Eastman Chemical 81,630 +0,400 +0,49% 82,390 81,510 81,230 25 apr
Eaton Corp 76,520 +1,040 +1,38% 76,930 75,840 75,480 25 apr
eBay Inc 32,810 +0,760 +2,37% 0,000 0,000 32,050 25 apr
Ecolab Inc 128,250 +0,950 +0,75% 128,550 127,600 127,300 25 apr
Edison International 80,820 -0,120 -0,15% 81,060 80,410 80,940 25 apr
Edwards Lifesciences 98,920 +0,960 +0,98% 99,000 97,700 97,960 25 apr
Electronic Arts Inc. 92,990 +0,180 +0,19% 93,400 92,690 92,810 25 apr
Eli Lilly 81,200 -2,220 -2,66% 82,710 80,500 83,420 25 apr
Emerson Electric 61,220 +1,360 +2,27% 61,505 60,540 59,860 25 apr
Endo International 11,000 +0,100 +0,92% 11,020 10,700 10,900 25 apr
Entergy Corp 76,710 +0,250 +0,33% 76,790 75,950 76,460 25 apr
EOG Resources Inc. 95,270 +1,530 +1,63% 95,430 93,472 93,740 25 apr
EQT Corporation 63,440 +0,760 +1,21% 63,560 62,160 62,680 25 apr
Equifax Inc 139,470 +0,230 +0,17% 139,870 138,940 139,240 25 apr
Equinix Inc 406,550 +2,520 +0,62% 406,860 403,200 404,030 25 apr
Equity Residential 64,930 +0,730 +1,14% 64,980 63,850 64,200 25 apr
Essex Property Trust 238,400 +4,150 +1,77% 238,550 232,760 234,250 25 apr
Eversource Energy 60,000 -0,030 -0,05% 60,160 59,645 60,030 25 apr
Exelon Corp 35,080 -0,420 -1,18% 35,515 34,840 35,500 25 apr
Expedia Inc 135,430 +1,290 +0,96% 0,000 0,000 134,140 25 apr
Expeditors Intl Wash 57,300 +0,020 +0,03% 57,745 57,170 57,280 25 apr
Express Scripts H... 60,010 -7,240 -10,77% 61,170 57,800 67,250 25 apr
Extra Space Storage 78,580 -0,360 -0,46% 79,440 78,220 78,940 25 apr
ExxonMobil Corp 81,730 +0,620 +0,76% 81,930 81,280 81,110 25 apr
F5 Networks Inc. 138,190 +0,260 +0,19% 139,340 137,510 137,930 25 apr
Facebook 146,490 +1,020 +0,70% 0,000 0,000 145,470 25 apr
Fastenal Co 45,720 +0,310 +0,68% 45,940 45,300 45,410 25 apr
Federal Rlty Inv Tr 134,610 +0,860 +0,64% 134,720 133,250 133,750 25 apr
FedEx Corp 188,970 +0,410 +0,22% 190,590 188,600 188,560 25 apr
Fidelity Natl Info 83,860 +0,540 +0,65% 84,040 83,440 83,320 25 apr
Fifth Third Bancorp 25,010 -0,320 -1,26% 25,590 24,865 25,330 25 apr
First Solar Inc 27,540 +0,460 +1,70% 28,050 27,080 27,080 25 apr
FirstEnergy Corp 30,610 -0,100 -0,33% 30,825 30,460 30,710 25 apr
Fiserv 119,620 +0,180 +0,15% 120,090 119,240 119,440 25 apr
FLIR Systems Inc 37,510 +0,270 +0,73% 37,740 37,275 37,240 25 apr
Flowserve Corp 50,600 +1,250 +2,53% 50,770 49,840 49,350 25 apr
Fluor Corp. (New) 52,110 +0,610 +1,18% 52,310 51,510 51,500 25 apr
FMC Corp 73,740 +0,090 +0,12% 74,280 73,620 73,650 25 apr
Foot Locker Inc. 76,600 +0,180 +0,24% 77,120 76,250 76,420 25 apr
Ford Motor 11,480 +0,050 +0,44% 11,500 11,430 11,430 25 apr
Franklin Resources 42,040 +0,130 +0,31% 42,235 41,915 41,910 25 apr
Freeport-McMoRan 13,100 +0,870 +7,11% 13,360 12,390 12,230 25 apr
Frontier Communic... 1,960 +0,060 +3,16% 0,000 0,000 1,900 25 apr
GameStop Corp 23,400 +0,180 +0,78% 23,490 23,100 23,220 25 apr
Gap Inc 25,920 +0,050 +0,19% 26,150 25,660 25,870 25 apr
Garmin Ltd 50,740 +0,450 +0,89% 50,830 50,210 50,290 25 apr
General Dynamics 193,240 +1,330 +0,69% 193,480 190,690 191,910 25 apr
General Electric 29,450 -0,100 -0,34% 29,600 29,320 29,550 25 apr
General Mills 58,240 +0,100 +0,17% 58,360 58,020 58,140 25 apr
General Motors Co 33,990 +0,080 +0,24% 34,160 33,720 33,910 25 apr
Genuine Parts 93,290 -0,310 -0,33% 94,590 93,020 93,600 25 apr
GGP 22,610 +0,060 +0,27% 22,660 22,465 22,550 25 apr
Gilead Sciences 67,120 +0,870 +1,31% 0,000 0,000 66,250 25 apr
Goldman Sachs Group 226,630 +3,410 +1,53% 227,980 225,150 223,220 25 apr
Goodyear Tire & R... 35,865 -0,045 -0,13% 36,060 35,655 35,910 25 apr
Grainger (W.W.) 193,360 +1,460 +0,76% 195,130 192,500 191,900 25 apr
Halliburton Co 47,020 +0,270 +0,58% 47,220 46,710 46,750 25 apr
Hanesbrands Inc 21,960 +0,180 +0,83% 22,010 21,750 21,780 25 apr
Harley-Davidson 57,210 +0,890 +1,58% 57,270 56,470 56,320 25 apr
Harris Corp 111,210 -0,480 -0,43% 112,190 111,210 111,690 25 apr
Hartford Fin.Service 47,750 +0,390 +0,82% 47,900 47,420 47,360 25 apr
Hasbro Inc 101,570 -0,130 -0,13% 102,800 100,930 101,700 25 apr
HCA Holdings Inc 84,610 +0,350 +0,42% 85,030 84,220 84,260 25 apr
HCP Inc 32,040 +0,030 +0,09% 32,160 31,860 32,010 25 apr
Helmerich & Payne 65,390 +0,240 +0,37% 65,620 64,660 65,150 25 apr
Henry Schein Inc. 170,220 +0,420 +0,25% 171,000 169,650 169,800 25 apr
Hershey Co/The 108,460 +0,020 +0,02% 108,890 108,290 108,440 25 apr
Hess Corp 48,640 +0,980 +2,06% 48,800 47,370 47,660 25 apr
Hewlett Packard E... 18,520 +0,080 +0,43% 18,590 18,420 18,440 25 apr
Hologic 44,430 +0,200 +0,45% 44,580 44,280 44,230 25 apr
Home Depot 153,030 +1,140 +0,75% 154,650 152,790 151,890 25 apr
Honeywell 129,300 -0,490 -0,38% 131,340 128,690 129,790 25 apr
Hormel Foods Corp 35,430 +0,490 +1,40% 35,450 34,950 34,940 25 apr
Host Hotels&Resorts 19,050 +0,050 +0,26% 19,270 19,000 19,000 25 apr
HP 18,610 +0,070 +0,38% 18,710 18,490 18,540 25 apr
Humana Inc 217,970 +4,210 +1,97% 220,000 214,505 213,760 25 apr
HuntingtonBancshares 13,040 +0,050 +0,38% 13,180 13,020 12,990 25 apr
IBM 160,390 -0,360 -0,22% 162,040 160,380 160,750 25 apr
Illinois Tool Works 139,260 -0,500 -0,36% 140,990 138,720 139,760 25 apr
Illumina Inc 181,500 +1,300 +0,72% 0,000 0,000 180,200 25 apr
Ingersoll-Rand Plc 85,660 +1,470 +1,75% 85,945 84,670 84,190 25 apr
Int. Flavors&Fragr. 139,090 +1,060 +0,77% 139,870 137,720 138,030 25 apr
Intel Corp 36,870 +0,120 +0,33% 0,000 0,000 36,750 25 apr
Intercontinental ... 60,970 +0,390 +0,64% 61,400 60,960 60,580 25 apr
International Paper 53,690 +0,480 +0,90% 53,970 53,530 53,210 25 apr
Interpublic Grp 24,550 -0,090 -0,37% 24,810 24,480 24,640 25 apr
Intuit Inc 119,080 +0,320 +0,27% 119,380 118,610 118,760 25 apr
Intuitive Surgical 827,240 +5,060 +0,62% 833,050 820,450 822,180 25 apr
Invesco Ltd 32,170 +0,140 +0,44% 32,330 31,995 32,030 25 apr
Iron Mountain Inc 36,540 +0,070 +0,19% 36,600 36,330 36,470 25 apr
Jacobs Engineering 55,110 +0,450 +0,82% 55,410 54,760 54,660 25 apr
JB Hunt Transport 92,130 -0,230 -0,25% 93,470 91,410 92,360 25 apr
JM Smucker Co 126,930 -0,230 -0,18% 127,370 126,460 127,160 25 apr
Johnson & Johnson 123,430 +0,540 +0,44% 123,745 123,010 122,890 25 apr
Johnson Controls ... 43,200 +0,290 +0,68% 43,380 42,990 42,910 25 apr
JPMorgan Chase & Co 88,260 +0,760 +0,87% 89,130 88,260 87,500 25 apr
Juniper Networks Inc 27,780 -0,490 -1,73% 28,415 27,770 28,270 25 apr
Kansas City Southern 90,360 +0,690 +0,77% 90,880 89,410 89,670 25 apr
Kellogg Co 72,350 -0,420 -0,58% 72,970 72,340 72,770 25 apr
KeyCorp 18,620 +0,070 +0,38% 18,880 18,600 18,550 25 apr
Kimberly-Clark 132,820 +2,420 +1,86% 132,870 130,700 130,400 25 apr
Kimco Realty Corp 21,710 +0,130 +0,60% 21,795 21,530 21,580 25 apr
Kinder Morgan Inc 20,900 +0,270 +1,31% 20,950 20,460 20,630 25 apr
KLA-Tencor Corp 101,710 +0,880 +0,87% 101,810 100,440 100,830 25 apr
Kohls Corp 39,380 -0,330 -0,83% 40,090 39,134 39,710 25 apr
Kraft Heinz Co 92,290 -0,270 -0,29% 0,000 0,000 92,560 25 apr
Kroger Co 29,840 -0,300 -1,00% 30,200 29,665 30,140 25 apr
L Brands 50,600 -0,090 -0,18% 51,040 50,270 50,690 25 apr
L3 Technologies 170,460 +0,310 +0,18% 171,090 169,270 170,150 25 apr
LabCorp of America 138,890 -5,720 -3,96% 140,350 134,190 144,610 25 apr
Lam Research 145,760 +3,250 +2,28% 145,960 142,510 142,510 25 apr
Lauder (Estee) Co 87,380 +1,390 +1,62% 87,720 86,250 85,990 25 apr
Legg Mason Inc 38,320 +0,110 +0,29% 38,890 38,310 38,210 25 apr
Leggett & Platt Inc. 53,540 +0,590 +1,11% 53,670 52,990 52,950 25 apr
Lennar Corp 50,700 -0,870 -1,69% 51,370 50,320 51,570 25 apr
Leucadia National 26,170 +0,210 +0,81% 26,390 26,040 25,960 25 apr
Level 3 Comm. 60,960 +0,830 +1,38% 61,020 60,150 60,130 25 apr
Lincoln Nat. Corp 67,290 +0,570 +0,85% 67,980 67,174 66,720 25 apr
Lockheed Martin 270,020 -6,190 -2,24% 274,500 267,675 276,210 25 apr
Loews Corp 47,340 +0,290 +0,62% 47,500 47,220 47,050 25 apr
Lowe's Companies 84,510 +0,340 +0,40% 85,305 84,070 84,170 25 apr
LyondellBasell 87,010 +0,490 +0,57% 87,730 86,570 86,520 25 apr
M&T Bank Corp 157,730 +0,760 +0,48% 159,910 157,660 156,970 25 apr
Macerich Co 63,800 +0,020 +0,03% 64,140 63,360 63,780 25 apr
Macy's Inc 29,280 +0,090 +0,31% 29,535 29,010 29,190 25 apr
Mallinckrodt 45,910 +1,460 +3,28% 46,050 44,540 44,450 25 apr
Marathon Oil Corp. 15,610 +0,460 +3,04% 15,630 15,050 15,150 25 apr
Marathon Petroleum 50,030 -0,160 -0,32% 50,415 49,890 50,190 25 apr
Marriott Internat... 94,570 +1,050 +1,12% 94,770 93,750 93,520 25 apr
Marsh & McLennan 73,060 +0,030 +0,04% 73,490 73,020 73,030 25 apr
Martin Marietta 223,500 +0,690 +0,31% 224,820 222,070 222,810 25 apr
Masco Corp 36,900 +1,870 +5,34% 37,010 36,130 35,030 25 apr
MasterCard Inc-Cl.A 116,130 +0,430 +0,37% 116,480 115,890 115,700 25 apr
Mattel Inc 22,130 +0,530 +2,45% 22,210 21,600 21,600 25 apr
McCormick & Company 100,680 -0,400 -0,40% 101,200 100,185 101,080 25 apr
McDonald's Corp 141,700 +7,470 +5,57% 141,990 137,184 134,230 25 apr
McKesson Corp. 135,000 -1,150 -0,84% 135,900 133,820 136,150