Koersen » Verenigde Staten » S&P500 » S&P 500 a - e | Eurobench.com

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 203,530 -1,820 -0,89% 205,630 203,450 205,350 18 aug
Abbott Laboratories 48,740 -0,550 -1,12% 49,170 48,680 49,290 18 aug
Abercrombie&Fitch(A) 9,660 +0,170 +1,79% 9,690 9,290 9,490 18 aug
Accenture Plc 127,440 -0,150 -0,12% 128,290 127,270 127,590 18 aug
Adobe Systems 147,970 -0,260 -0,18% 148,686 147,120 148,230 18 aug
AES Corp 11,070 +0,060 +0,54% 11,120 10,985 11,010 18 aug
Aetna Inc. (New) 154,450 -1,360 -0,87% 155,425 153,760 155,810 18 aug
Aflac Inc. 79,840 +0,010 +0,01% 80,260 79,410 79,830 18 aug
Agilent Technologies 61,250 +0,390 +0,64% 61,720 60,280 60,860 18 aug
Air Products & Chem 145,760 +0,220 +0,15% 146,350 144,800 145,540 18 aug
AK Steel Holding 5,250 -0,010 -0,19% 5,330 5,150 5,260 18 aug
Akamai Technologies 45,360 -0,040 -0,09% 45,860 45,180 45,400 18 aug
Alcoa 37,760 -0,040 -0,11% 38,210 37,340 37,800 18 aug
Allegheny Technolog. 18,570 +0,460 +2,54% 18,625 17,820 18,110 18 aug
Allergan 223,990 -0,780 -0,35% 225,645 223,080 224,770 18 aug
Allstate Corp 92,920 -0,410 -0,44% 93,335 92,550 93,330 18 aug
Altria Group Inc. 63,690 -0,610 -0,95% 64,590 63,670 64,300 18 aug
Amazon.com Inc. 958,470 -2,100 -0,22% 965,430 954,650 960,570 18 aug
Amer.Electr.Pw 72,160 +0,160 +0,22% 72,630 71,710 72,000 18 aug
Amer.Intl.Group 61,340 -0,330 -0,54% 61,830 61,160 61,670 18 aug
Ameren Corp 59,210 +0,300 +0,51% 59,750 58,561 58,910 18 aug
American Express 85,380 -0,710 -0,82% 86,130 85,205 86,090 18 aug
American Tower REIT 140,000 +0,350 +0,25% 140,380 138,720 139,650 18 aug
Ameriprise Financial 138,800 +0,060 +0,04% 139,690 137,800 138,740 18 aug
AmerisourceBergen 78,600 -1,340 -1,68% 79,890 78,460 79,940 18 aug
Amgen Inc. 167,250 -0,560 -0,33% 168,430 166,520 167,810 18 aug
Amphenol Corp'A' 78,420 -0,530 -0,67% 78,980 78,360 78,950 18 aug
Anadarko Petroleum 42,170 +0,450 +1,08% 42,450 41,220 41,720 18 aug
Analog Devices 77,740 +0,180 +0,23% 78,070 77,030 77,560 18 aug
AON Plc 136,520 -0,180 -0,13% 137,610 136,320 136,700 18 aug
Apache Corp 40,310 +0,420 +1,05% 40,930 39,780 39,890 18 aug
Apartment Invt&Mgmt 45,150 -0,260 -0,57% 45,370 44,960 45,410 18 aug
Apple Inc 157,500 -0,360 -0,23% 159,500 156,720 157,860 18 aug
Applied Materials 44,300 +1,180 +2,74% 45,250 43,660 43,120 18 aug
Archer Daniels Midl. 41,270 -0,400 -0,96% 41,660 41,260 41,670 18 aug
Ashland Global Ho... 60,980 +0,150 +0,25% 61,355 60,540 60,830 18 aug
Assurant Inc 100,010 -0,310 -0,31% 100,670 99,640 100,320 18 aug
AT&T Inc 37,370 -0,230 -0,61% 37,610 37,200 37,600 18 aug
Autodesk Inc 108,560 +0,670 +0,62% 110,100 107,190 107,890 18 aug
AutoNation Inc 41,680 +0,720 +1,76% 42,000 40,510 40,960 18 aug
Autozone Inc. 510,190 -5,370 -1,04% 513,200 499,100 515,560 18 aug
AvalonBay Cmtys 188,990 -1,390 -0,73% 190,130 188,280 190,380 18 aug
Avery Dennison 93,040 -0,120 -0,13% 93,250 92,560 93,160 18 aug
Avon Products 2,620 -0,010 -0,38% 2,670 2,600 2,630 18 aug
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corp 40,120 -0,150 -0,37% 40,315 39,910 40,270 18 aug
Bank of America Corp 23,620 -0,020 -0,08% 23,900 23,450 23,640 18 aug
Bank of NY Mellon 52,100 +0,300 +0,58% 52,475 51,410 51,800 18 aug
Barrick Gold 16,640 -0,210 -1,25% 17,270 16,590 16,850 18 aug
Baxter International 60,870 +0,050 +0,08% 61,270 60,620 60,820 18 aug
BB & T Corp 46,120 -0,040 -0,09% 46,470 45,890 46,160 18 aug
Becton Dickinson&Co 197,690 -1,620 -0,81% 199,560 196,690 199,310 18 aug
Bed Bath & Beyond 27,270 -0,210 -0,76% 27,530 27,120 27,480 18 aug
Bemis Co 41,940 -0,060 -0,14% 42,070 41,650 42,000 18 aug
Berkshire Hathaway B 177,560 +0,400 +0,23% 178,820 176,270 177,160 18 aug
Best Buy Co 59,470 -0,680 -1,13% 60,160 59,380 60,150 18 aug
Big Lots Inc. 49,450 -0,300 -0,60% 50,078 49,330 49,750 18 aug
Biogen 281,770 -2,650 -0,93% 285,670 281,650 284,420 18 aug
Block (H & R) 29,780 -0,420 -1,39% 30,190 29,780 30,200 18 aug
Boeing 235,770 +0,180 +0,08% 237,260 234,566 235,590 18 aug
Boston Properties 119,830 -1,230 -1,02% 120,750 118,300 121,060 18 aug
Boston Scientific 26,890 +0,250 +0,94% 26,980 26,530 26,640 18 aug
Bristol Myers Squibb 56,420 -0,350 -0,62% 56,940 56,410 56,770 18 aug
Brown-Forman 'B' 50,870 +0,230 +0,45% 51,020 50,270 50,640 18 aug
C.H.Robinson Worldw. 66,780 -0,110 -0,16% 67,250 66,570 66,890 18 aug
Cabot Oil & Gas Corp 24,390 -0,140 -0,57% 24,555 24,150 24,530 18 aug
Campbell Soup 53,690 -0,270 -0,50% 53,950 53,380 53,960 18 aug
Capital One Fin.Corp 81,530 -0,460 -0,56% 82,485 81,320 81,990 18 aug
Cardinal Health Inc. 64,380 -0,780 -1,20% 65,220 64,345 65,160 18 aug
Carnival Corp 67,460 -0,050 -0,07% 67,905 67,200 67,510 18 aug
Caterpillar Inc 113,920 +0,780 +0,69% 114,640 112,690 113,140 18 aug
CBRE Group 35,240 +0,330 +0,95% 35,360 34,380 34,910 18 aug
CBS Corp 64,800 -0,890 -1,35% 65,840 64,780 65,690 18 aug
Celgene Corp 127,650 +0,070 +0,05% 129,009 127,270 127,580 18 aug
CenterPoint Energy 29,010 +0,240 +0,83% 29,240 28,700 28,770 18 aug
CenturyLink Inc 19,160 -0,220 -1,14% 19,540 18,410 19,380 18 aug
CF Industries 29,030 -0,130 -0,45% 29,370 28,550 29,160 18 aug
Chesapeake Energy 3,960 +0,080 +2,06% 4,010 3,820 3,880 18 aug
Chevron Corp 106,480 +0,560 +0,53% 107,340 105,500 105,920 18 aug
Cigna Corp 177,030 -1,000 -0,56% 178,270 176,010 178,030 18 aug
Cincinnati Financial 77,340 -0,310 -0,40% 77,950 76,780 77,650 18 aug
Cintas Corp. 132,610 +1,420 +1,08% 132,880 130,170 131,190 18 aug
Cisco Systems 30,370 -0,670 -2,16% 31,060 30,360 31,040 18 aug
Citigroup Inc 66,580 -0,020 -0,03% 67,355 66,180 66,600 18 aug
Citrix Systems Inc. 74,710 +0,190 +0,25% 75,240 74,130 74,520 18 aug
Clorox Co 137,730 +0,560 +0,41% 138,090 136,745 137,170 18 aug
CMS Energy Corp 48,210 +0,370 +0,77% 48,495 47,610 47,840 18 aug
Coach Inc 40,380 -0,620 -1,51% 41,200 40,290 41,000 18 aug
Coca-Cola 45,670 -0,190 -0,41% 45,900 45,630 45,860 18 aug
Coca-Cola Europea... 43,780 +0,310 +0,71% 43,950 43,370 43,470 18 aug
Cognizant Tech Sol. 70,080 -0,310 -0,44% 70,510 69,580 70,390 18 aug
Colgate-Palmolive 71,020 -0,280 -0,39% 71,520 71,005 71,300 18 aug
Comcast Corp. 'A' 40,520 +0,250 +0,62% 40,765 40,045 40,270 18 aug
Comerica Inc 69,370 -0,110 -0,16% 70,100 68,880 69,480 18 aug
Conagra Brands 34,460 -0,260 -0,75% 34,770 34,310 34,720 18 aug
ConocoPhillips 43,110 +0,110 +0,26% 43,560 42,514 43,000 18 aug
CONSOL Energy 14,250 +0,180 +1,28% 14,590 13,890 14,070 18 aug
Consolidated Edison 83,530 +0,510 +0,61% 84,070 82,735 83,020 18 aug
Constellation Brands 197,880 +0,800 +0,41% 198,400 195,890 197,080 18 aug
Convergys Corp 22,920 -0,280 -1,21% 23,110 22,920 23,200 18 aug
Corning Inc 27,880 +0,010 +0,04% 28,135 27,710 27,870 18 aug
Costco Wholesale 157,080 -1,490 -0,94% 158,690 156,920 158,570 18 aug
CR Bard Inc 318,200 -0,960 -0,30% 319,320 318,000 319,160 18 aug
Cummins Inc. 150,790 -0,490 -0,32% 152,640 150,248 151,280 18 aug
CVS Health Corpor... 77,660 -1,230 -1,56% 78,750 77,550 78,890 18 aug
Danaher Corp 80,870 -0,040 -0,05% 81,320 80,445 80,910 18 aug
Darden Restaurants 83,990 -0,140 -0,17% 84,620 83,720 84,130 18 aug
DaVita 56,230 -0,330 -0,58% 56,660 56,010 56,560 18 aug
DDR Corp 9,670 -0,180 -1,83% 9,780 9,530 9,850 18 aug
Dean Foods Co 11,790 +0,370 +3,24% 11,850 11,340 11,420 18 aug
Deere & Co 117,310 -6,670 -5,38% 118,410 112,870 123,980 18 aug
Devon Energy Corp. 30,400 +0,220 +0,73% 30,750 29,785 30,180 18 aug
Discover Fin.Serv. 59,430 -0,470 -0,78% 60,000 59,395 59,900 18 aug
Dominion Resources 78,690 +0,570 +0,73% 78,870 77,870 78,120 18 aug
Dover Corp 83,860 -0,180 -0,21% 84,600 83,000 84,040 18 aug
Dow Chemical 63,400 +0,220 +0,35% 63,590 62,830 63,180 18 aug
DR Horton Inc 35,690 -0,360 -1,00% 36,000 35,630 36,050 18 aug
Dr. Pepper Snapple 91,080 -0,640 -0,70% 91,660 90,550 91,720 18 aug
DTE Energy Holding 110,630 +0,730 +0,66% 111,010 109,600 109,900 18 aug
Duke Energy 86,380 +0,510 +0,59% 86,830 85,610 85,870 18 aug
DuPont de Nemours 81,180 +0,320 +0,40% 81,420 80,480 80,860 18 aug
DXC Technology Co 83,340 -0,240 -0,29% 84,130 82,800 83,580 18 aug
E W Scripps Cl A 18,000 -0,080 -0,44% 18,120 17,790 18,080 18 aug
E*Trade Financial 39,720 +0,110 +0,28% 39,810 39,120 39,610 18 aug
Eastman Chemical 82,900 +0,130 +0,16% 83,250 82,400 82,770 18 aug
Eaton Corp 71,200 -0,520 -0,73% 71,965 71,200 71,720 18 aug
eBay Inc 34,780 -0,070 -0,20% 35,140 34,750 34,850 18 aug
Ecolab Inc 130,110 -0,120 -0,09% 130,650 129,730 130,230 18 aug
Edison International 78,940 -0,070 -0,09% 79,330 78,830 79,010 18 aug
Electronic Arts Inc. 116,880 +0,410 +0,35% 117,840 115,460 116,470 18 aug
Eli Lilly 77,070 -0,730 -0,94% 77,700 76,940 77,800 18 aug
Emerson Electric 58,000 -0,290 -0,50% 58,600 57,810 58,290 18 aug
Ensco Plc 4,280 +0,120 +2,88% 4,380 4,140 4,160 18 aug
Entergy Corp 77,840 +0,290 +0,37% 78,060 77,300 77,550 18 aug
EOG Resources Inc. 84,090 +0,710 +0,85% 84,540 83,290 83,380 18 aug
Equifax Inc 139,890 -0,740 -0,53% 141,002 139,730 140,630 18 aug
Equity Residential 67,170 -0,480 -0,71% 67,530 66,920 67,650 18 aug
Exelon Corp 37,990 +0,390 +1,04% 38,185 37,480 37,600 18 aug
Expedia Inc 143,710 -0,430 -0,30% 145,130 142,720 144,140 18 aug
Expeditors Intl Wash 54,870 +0,050 +0,09% 55,360 54,730 54,820 18 aug
Express Scripts H... 60,560 -0,480 -0,79% 61,020 60,430 61,040 18 aug
ExxonMobil Corp 76,640 +0,380 +0,50% 77,110 76,050 76,260 18 aug
Lauder (Estee) Co 105,920 +7,600 +7,73% 106,450 102,000 98,320 18 aug
S&P500# 2.426,28 +0,73 +0,03% 2.429,11 2.425,12 2.425,55 18 aug