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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 221,320 +2,080 +0,95% 221,320 219,190 219,240 20 okt
Abbott Laboratories 56,320 +0,320 +0,57% 56,440 55,940 56,000 20 okt
Abercrombie&Fitch(A) 13,760 +0,360 +2,69% 13,890 13,560 13,400 20 okt
Accenture Plc 139,490 +0,870 +0,63% 139,500 138,510 138,620 20 okt
Adobe Systems 175,640 +3,910 +2,28% 175,870 171,355 171,730 20 okt
AES Corp 11,130 -0,160 -1,42% 11,310 11,080 11,290 20 okt
Aetna Inc. (New) 160,840 +3,200 +2,03% 161,160 157,960 157,640 20 okt
Aflac Inc. 83,850 -0,600 -0,71% 85,240 83,680 84,450 20 okt
Agilent Technologies 67,250 +0,370 +0,55% 67,530 67,070 66,880 20 okt
Air Products & Chem 154,220 +1,360 +0,89% 154,735 153,600 152,860 20 okt
AK Steel Holding 6,190 +0,150 +2,48% 6,250 6,100 6,040 20 okt
Akamai Technologies 51,870 +0,220 +0,43% 52,100 51,630 51,650 20 okt
Alcoa 47,930 +1,390 +2,99% 48,130 47,060 46,540 20 okt
Allegheny Technolog. 24,620 +0,560 +2,33% 24,690 24,260 24,060 20 okt
Allergan 188,280 -0,990 -0,52% 192,010 187,060 189,270 20 okt
Allstate Corp 92,970 +0,240 +0,26% 93,590 92,520 92,730 20 okt
Altria Group Inc. 65,000 +0,630 +0,98% 65,140 64,480 64,370 20 okt
Amazon.com Inc. 982,910 -3,700 -0,38% 994,620 982,000 986,610 20 okt
Amer.Electr.Pw 73,980 +0,150 +0,20% 73,990 73,580 73,830 20 okt
Amer.Intl.Group 64,870 -0,200 -0,31% 65,550 64,820 65,070 20 okt
Ameren Corp 61,560 0,000 0,00% 61,740 61,220 61,560 20 okt
American Express 92,090 +0,190 +0,21% 93,285 91,970 91,900 20 okt
American Tower REIT 139,070 +0,680 +0,49% 140,230 138,200 138,390 20 okt
Ameriprise Financial 154,120 +1,670 +1,10% 154,310 153,010 152,450 20 okt
AmerisourceBergen 83,210 +1,010 +1,23% 83,770 82,350 82,200 20 okt
Amgen Inc. 182,960 -1,160 -0,63% 184,819 181,290 184,120 20 okt
Amphenol Corp'A' 86,570 +0,470 +0,55% 86,940 86,000 86,100 20 okt
Anadarko Petroleum 49,010 +0,340 +0,70% 49,160 48,630 48,670 20 okt
Analog Devices 88,930 +0,130 +0,15% 89,930 88,760 88,800 20 okt
AON Plc 151,540 +0,720 +0,48% 151,845 150,980 150,820 20 okt
Apache Corp 41,530 -0,620 -1,47% 42,150 41,470 42,150 20 okt
Apartment Invt&Mgmt 44,070 -0,060 -0,14% 44,130 43,885 44,130 20 okt
Apple Inc 156,250 +0,270 +0,17% 157,750 155,960 155,980 20 okt
Applied Materials 56,090 +0,760 +1,37% 56,235 55,730 55,330 20 okt
Archer Daniels Midl. 43,490 +0,180 +0,42% 43,500 43,260 43,310 20 okt
Ashland Global Ho... 66,730 +0,540 +0,82% 66,990 66,500 66,190 20 okt
Assurant Inc 99,890 -1,250 -1,24% 101,790 99,490 101,140 20 okt
AT&T Inc 35,540 -0,150 -0,42% 35,840 35,400 35,690 20 okt
Autodesk Inc 120,800 +1,510 +1,27% 121,880 119,700 119,290 20 okt
AutoNation Inc 45,500 +0,980 +2,20% 45,640 44,560 44,520 20 okt
Autozone Inc. 590,060 -5,210 -0,88% 598,310 588,735 595,270 20 okt
AvalonBay Cmtys 181,190 +0,590 +0,33% 181,340 179,650 180,600 20 okt
Avery Dennison 99,710 +0,920 +0,93% 99,730 98,150 98,790 20 okt
Avon Products 2,280 +0,020 +0,88% 2,380 2,230 2,260 20 okt
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corp 42,300 +0,360 +0,86% 42,300 41,915 41,940 20 okt
Bank of America Corp 27,170 +0,590 +2,22% 27,180 26,900 26,580 20 okt
Bank of NY Mellon 53,120 +0,270 +0,51% 53,840 52,930 52,850 20 okt
Barrick Gold 16,030 -0,070 -0,43% 16,130 15,925 16,100 20 okt
Baxter International 63,590 +0,120 +0,19% 63,910 63,400 63,470 20 okt
BB & T Corp 47,500 +0,760 +1,63% 47,950 47,230 46,740 20 okt
Becton Dickinson&Co 211,830 +2,470 +1,18% 212,540 209,720 209,360 20 okt
Bed Bath & Beyond 21,470 +0,270 +1,27% 21,640 21,090 21,200 20 okt
Bemis Co 47,150 +0,560 +1,20% 47,160 46,580 46,590 20 okt
Berkshire Hathaway B 189,040 +1,830 +0,98% 189,040 187,580 187,210 20 okt
Best Buy Co 55,830 +0,370 +0,67% 56,010 55,345 55,460 20 okt
Big Lots Inc. 52,520 +0,480 +0,92% 53,080 52,150 52,040 20 okt
Biogen 338,100 -4,320 -1,26% 343,310 333,930 342,420 20 okt
Block (H & R) 25,720 +0,170 +0,67% 26,030 25,500 25,550 20 okt
Boeing 264,750 +5,710 +2,20% 264,827 259,440 259,040 20 okt
Boston Properties 122,930 -0,700 -0,57% 123,930 121,990 123,630 20 okt
Boston Scientific 29,690 +0,120 +0,41% 29,830 29,530 29,570 20 okt
Bristol Myers Squibb 64,420 -0,250 -0,39% 64,990 64,210 64,670 20 okt
Brown-Forman 'B' 56,080 +0,320 +0,57% 56,110 55,340 55,760 20 okt
C.H.Robinson Worldw. 78,300 +0,320 +0,41% 78,700 77,620 77,980 20 okt
Cabot Oil & Gas Corp 25,530 +0,050 +0,20% 25,600 25,350 25,480 20 okt
Campbell Soup 45,970 +0,600 +1,32% 46,210 45,210 45,370 20 okt
Capital One Fin.Corp 89,670 +2,190 +2,50% 89,675 88,400 87,480 20 okt
Cardinal Health Inc. 66,710 +0,560 +0,85% 66,960 66,390 66,150 20 okt
Carnival Corp 65,880 +0,090 +0,14% 66,670 65,710 65,790 20 okt
Caterpillar Inc 131,330 -0,220 -0,17% 131,910 130,480 131,550 20 okt
CBRE Group 40,240 +0,230 +0,57% 40,345 39,850 40,010 20 okt
CBS Corp 58,920 +1,090 +1,88% 59,270 58,210 57,830 20 okt
Celgene Corp 121,330 -14,630 -10,76% 124,540 120,800 135,960 20 okt
CenterPoint Energy 29,700 -0,050 -0,17% 29,750 29,520 29,750 20 okt
CenturyLink Inc 19,040 +0,550 +2,97% 19,180 18,460 18,490 20 okt
CF Industries 36,990 +0,660 +1,82% 37,020 36,360 36,330 20 okt
Chesapeake Energy 3,800 -0,040 -1,04% 3,860 3,770 3,840 20 okt
Chevron Corp 118,640 +0,440 +0,37% 118,780 118,070 118,200 20 okt
Cigna Corp 191,420 +3,200 +1,70% 192,730 188,610 188,220 20 okt
Cincinnati Financial 76,460 +0,270 +0,35% 76,750 75,920 76,190 20 okt
Cintas Corp. 152,200 +1,250 +0,83% 152,830 151,040 150,950 20 okt
Cisco Systems 34,250 +0,500 +1,48% 34,390 34,010 33,750 20 okt
Citigroup Inc 73,530 +0,650 +0,89% 73,880 73,180 72,880 20 okt
Citrix Systems Inc. 83,490 +0,750 +0,91% 83,980 82,840 82,740 20 okt
Clorox Co 127,770 -2,350 -1,81% 129,690 127,537 130,120 20 okt
CMS Energy Corp 48,180 -0,010 -0,02% 48,280 47,955 48,190 20 okt
Coach Inc 40,350 +0,880 +2,23% 40,430 39,700 39,470 20 okt
Coca-Cola 46,380 -0,210 -0,45% 46,590 46,280 46,590 20 okt
Coca-Cola Europea... 41,930 -0,010 -0,02% 42,030 41,850 41,940 20 okt
Cognizant Tech Sol. 74,800 +0,530 +0,71% 74,820 74,190 74,270 20 okt
Colgate-Palmolive 72,320 -0,820 -1,12% 73,050 72,000 73,140 20 okt
Comcast Corp. 'A' 37,220 +0,320 +0,87% 37,220 36,870 36,900 20 okt
Comerica Inc 79,070 +1,590 +2,05% 79,200 78,230 77,480 20 okt
Conagra Brands 33,910 +0,150 +0,44% 34,170 33,735 33,760 20 okt
ConocoPhillips 50,250 +0,540 +1,09% 50,400 49,560 49,710 20 okt
CONSOL Energy 15,880 +0,060 +0,38% 16,050 15,600 15,820 20 okt
Consolidated Edison 84,860 +0,020 +0,02% 85,080 84,500 84,840 20 okt
Constellation Brands 211,250 -0,730 -0,34% 212,299 210,920 211,980 20 okt
Convergys Corp 26,020 +0,310 +1,21% 26,100 25,760 25,710 20 okt
Corning Inc 30,060 0,000 0,00% 30,380 30,000 30,060 20 okt
Costco Wholesale 160,770 +2,310 +1,46% 161,010 158,510 158,460 20 okt
CR Bard Inc 330,160 +2,860 +0,87% 330,160 327,900 327,300 20 okt
Cummins Inc. 177,100 +1,790 +1,02% 177,300 175,640 175,310 20 okt
CVS Health Corpor... 76,490 +1,860 +2,49% 76,500 74,520 74,630 20 okt
Danaher Corp 90,790 +0,690 +0,77% 91,330 90,050 90,100 20 okt
Darden Restaurants 82,770 +0,800 +0,98% 83,560 82,150 81,970 20 okt
DaVita 59,350 +0,650 +1,11% 59,970 58,990 58,700 20 okt
DDR Corp 8,510 -0,130 -1,50% 8,640 8,450 8,640 20 okt
Dean Foods Co 10,450 +0,070 +0,67% 10,490 10,270 10,380 20 okt
Deere & Co 129,150 +0,630 +0,49% 129,170 128,130 128,520 20 okt
Devon Energy Corp. 34,930 -0,020 -0,06% 35,120 34,630 34,950 20 okt
Discover Fin.Serv. 66,570 +0,910 +1,39% 67,100 66,210 65,660 20 okt
Dominion Resources 80,000 +0,050 +0,06% 80,230 79,370 79,950 20 okt
Dover Corp 94,950 +5,450 +6,09% 95,190 90,990 89,500 20 okt
DowDuPont Inc 71,180 +0,290 +0,41% 71,390 71,000 70,890 20 okt
DR Horton Inc 42,670 +0,140 +0,33% 43,035 42,615 42,530 20 okt
Dr. Pepper Snapple 89,030 -0,280 -0,31% 89,470 88,810 89,310 20 okt
DTE Energy Holding 112,240 +0,100 +0,09% 112,340 111,530 112,140 20 okt
Duke Energy 87,930 +0,080 +0,09% 88,060 87,520 87,850 20 okt
DuPont de Nemours 83,930 -0,710 -0,84% 0,000 0,000 84,640 31 aug
DXC Technology Co 91,890 +0,860 +0,94% 91,900 91,090 91,030 20 okt
E W Scripps Cl A 17,690 +0,110 +0,63% 17,980 17,630 17,580 20 okt
E*Trade Financial 43,200 -0,490 -1,12% 43,730 42,548 43,690 20 okt
Eastman Chemical 88,820 +0,030 +0,03% 89,670 88,790 88,790 20 okt
Eaton Corp 78,930 +0,910 +1,17% 79,040 78,190 78,020 20 okt
eBay Inc 37,610 +0,320 +0,86% 37,860 37,300 37,290 20 okt
Ecolab Inc 132,800 +1,060 +0,80% 132,800 131,850 131,740 20 okt
Edison International 79,600 +0,130 +0,16% 79,825 79,155 79,470 20 okt
Electronic Arts Inc. 113,620 +0,550 +0,49% 114,280 113,150 113,070 20 okt
Eli Lilly 87,230 +0,870 +1,01% 87,380 86,330 86,360 20 okt
Emerson Electric 65,780 +0,620 +0,95% 65,840 65,230 65,160 20 okt
Ensco Plc 5,120 -0,180 -3,40% 5,340 5,070 5,300 20 okt
Entergy Corp 85,660 +0,300 +0,35% 85,720 84,960 85,360 20 okt
EOG Resources Inc. 96,840 +1,080 +1,13% 97,040 95,420 95,760 20 okt
Equifax Inc 109,970 -0,540 -0,49% 112,950 109,760 110,510 20 okt
Equity Residential 66,140 +0,080 +0,12% 66,180 65,800 66,060 20 okt
Exelon Corp 39,580 -0,190 -0,48% 39,810 39,340 39,770 20 okt
Expedia Inc 152,820 -0,580 -0,38% 154,240 152,280 153,400 20 okt
Expeditors Intl Wash 58,920 +0,010 +0,02% 59,230 58,740 58,910 20 okt
Express Scripts H... 59,510 +0,760 +1,29% 60,000 58,440 58,750 20 okt
ExxonMobil Corp 83,110 +0,370 +0,45% 83,130 82,620 82,740 20 okt
Lauder (Estee) Co 108,800 -0,900 -0,82% 109,760 108,250 109,700 20 okt
US500# 2.575,57 +0,36 +0,01% 2.576,61 2.572,16 2.575,21 20 okt