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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 210,230 +0,450 +0,21% 210,790 210,090 209,780 15:53
Abbott Laboratories 48,750 +0,080 +0,16% 49,020 48,720 48,670 15:48
Abercrombie&Fitch(A) 12,455 +0,035 +0,28% 12,630 12,430 12,420 15:47
Accenture Plc 122,580 +0,390 +0,32% 122,780 122,190 122,190 15:52
Adobe Systems 142,540 -2,420 -1,67% 144,810 142,537 144,960 27 jun
AES Corp 11,530 +0,030 +0,26% 11,600 11,525 11,500 15:47
Aetna Inc. (New) 152,290 +1,100 +0,73% 152,990 151,620 151,190 15:48
Aflac Inc. 78,670 +0,900 +1,16% 78,730 78,280 77,770 15:47
Agilent Technologies 59,360 +0,480 +0,82% 59,375 59,200 58,880 15:47
Air Products & Chem 144,710 +0,880 +0,61% 145,170 144,650 143,830 15:48
AK Steel Holding 6,586 +0,086 +1,33% 6,670 6,550 6,500 15:48
Akamai Technologies 50,000 -0,870 -1,71% 51,140 50,000 50,870 27 jun
Alcoa 32,150 +0,520 +1,64% 32,370 32,060 31,630 15:48
Allegheny Technolog. 16,680 +0,450 +2,77% 16,730 16,510 16,230 15:52
Allergan 247,690 +1,600 +0,65% 248,790 246,300 246,090 15:53
Allstate Corp 88,740 +0,570 +0,65% 88,900 88,650 88,170 15:52
Altria Group Inc. 75,600 +0,220 +0,29% 75,830 75,490 75,380 15:52
Amazon.com Inc. 976,780 -17,200 -1,73% 998,800 976,000 993,980 27 jun
Amer.Electr.Pw 70,820 +0,100 +0,14% 71,080 70,620 70,720 15:52
Amer.Intl.Group 64,080 +0,670 +1,06% 64,150 63,670 63,410 15:52
Ameren Corp 55,960 +0,070 +0,13% 56,310 55,900 55,890 15:47
American Express 83,880 +0,800 +0,96% 83,900 83,400 83,080 15:47
American Tower REIT 135,200 -0,550 -0,41% 136,290 134,950 135,750 15:52
Ameriprise Financial 128,460 +2,670 +2,12% 128,460 126,980 125,790 15:47
AmerisourceBergen 96,170 +0,640 +0,67% 96,580 96,070 95,530 15:47
Amgen Inc. 170,880 -2,790 -1,61% 173,920 170,770 173,670 27 jun
Amphenol Corp'A' 74,560 +0,330 +0,44% 74,810 74,460 74,230 15:48
Anadarko Petroleum 43,830 +0,030 +0,07% 44,210 43,700 43,800 15:47
Analog Devices 78,140 -2,430 -3,02% 80,550 77,820 80,570 27 jun
AON Plc 133,190 +0,610 +0,46% 133,430 132,720 132,580 15:52
Apache Corp 46,680 +0,470 +1,02% 46,720 46,290 46,210 15:52
Apartment Invt&Mgmt 43,150 +0,140 +0,33% 43,180 42,900 43,010 15:52
Apple Inc 143,730 -2,090 -1,43% 146,160 143,620 145,820 27 jun
Applied Materials 41,890 -1,360 -3,14% 43,100 41,830 43,250 27 jun
Archer Daniels Midl. 41,180 +0,180 +0,44% 41,320 41,120 41,000 15:47
Ashland Global Ho... 66,890 +0,150 +0,22% 67,260 66,850 66,740 15:51
Assurant Inc 105,110 +1,470 +1,42% 105,170 104,360 103,640 15:51
AT&T Inc 37,950 +0,250 +0,66% 38,065 37,880 37,700 15:48
Autodesk Inc 102,920 -3,200 -3,02% 106,450 102,500 106,120 27 jun
AutoNation Inc 41,900 +0,920 +2,24% 42,210 41,310 40,980 15:47
Autozone Inc. 575,885 -2,885 -0,50% 578,500 574,330 578,770 15:47
AvalonBay Cmtys 191,520 -1,290 -0,67% 192,800 191,490 192,810 15:48
Avery Dennison 88,720 +0,650 +0,74% 88,870 88,520 88,070 15:48
Avon Products 3,785 +0,045 +1,20% 3,866 3,750 3,740 15:48
Baker Hughes Inc 53,675 +0,305 +0,57% 53,675 53,360 53,370 15:52
Ball Corp 42,260 +0,170 +0,40% 42,310 42,150 42,090 15:47
Bank of America Corp 23,840 +0,570 +2,45% 23,890 23,529 23,270 15:52
Bank of NY Mellon 50,495 +0,815 +1,64% 50,500 49,960 49,680 15:52
Barrick Gold 16,100 +0,020 +0,12% 16,270 16,080 16,080 15:48
Baxter International 60,940 +0,250 +0,41% 61,130 60,890 60,690 15:52
BB & T Corp 44,400 +0,580 +1,32% 44,400 44,145 43,820 15:47
Becton Dickinson&Co 195,630 +0,640 +0,33% 195,980 195,370 194,990 15:48
Bed Bath & Beyond 30,720 +0,630 +2,09% 31,170 30,090 30,090 27 jun
Bemis Co 47,190 +0,150 +0,32% 47,390 47,150 47,040 15:48
Berkshire Hathaway B 168,610 +1,260 +0,75% 168,680 167,900 167,350 15:47
Best Buy Co 56,420 +0,240 +0,43% 56,750 56,410 56,180 15:53
Big Lots Inc. 48,250 +0,190 +0,40% 48,680 48,200 48,060 15:47
Biogen 271,250 -8,560 -3,06% 279,400 271,200 279,810 27 jun
Block (H & R) 31,115 -0,225 -0,72% 31,560 30,971 31,340 15:52
Boeing 199,320 +0,430 +0,22% 200,245 199,320 198,890 15:52
Boston Properties 123,250 -0,500 -0,40% 123,870 122,790 123,750 15:52
Boston Scientific 28,080 +0,270 +0,97% 28,210 27,950 27,810 15:48
Bristol Myers Squibb 56,110 +0,210 +0,38% 56,350 56,010 55,900 15:48
Brown-Forman 'B' 48,860 +0,280 +0,58% 49,083 48,770 48,580 15:46
C.H.Robinson Worldw. 67,330 -0,250 -0,37% 68,000 67,290 67,580 27 jun
Cabot Oil & Gas Corp 24,570 +0,070 +0,29% 24,640 24,410 24,500 15:52
Campbell Soup 53,000 +0,120 +0,23% 53,490 52,950 52,880 15:48
Capital One Fin.Corp 83,100 +1,720 +2,11% 83,250 82,053 81,380 15:53
Cardinal Health Inc. 79,640 +0,390 +0,49% 79,980 79,430 79,250 15:47
Carnival Corp 66,145 +1,095 +1,68% 66,305 65,780 65,050 15:48
Caterpillar Inc 105,170 +1,240 +1,19% 105,580 104,760 103,930 15:48
CBRE Group 36,630 +0,230 +0,63% 36,850 36,510 36,400 15:52
CBS Corp 64,520 +0,500 +0,78% 64,690 64,210 64,020 15:52
Celgene Corp 130,850 -3,000 -2,24% 133,850 130,780 133,850 27 jun
CenterPoint Energy 28,120 -0,060 -0,21% 28,320 28,090 28,180 15:52
CenturyLink Inc 24,707 +0,147 +0,60% 24,820 24,650 24,560 15:53
CF Industries 27,450 +0,580 +2,16% 27,450 27,130 26,870 15:52
Chesapeake Energy 4,780 -0,020 -0,42% 4,830 4,780 4,800 15:48
Chevron Corp 104,547 +0,477 +0,46% 104,620 104,280 104,070 15:52
Cigna Corp 167,630 +0,580 +0,35% 168,320 167,370 167,050 15:52
Cincinnati Financial 71,920 -0,040 -0,06% 72,340 71,520 71,960 27 jun
Cintas Corp. 125,820 -3,680 -2,84% 128,860 125,740 129,500 27 jun
Cisco Systems 31,760 -0,480 -1,49% 32,260 31,760 32,240 27 jun
Citigroup Inc 65,100 +0,870 +1,35% 65,160 64,680 64,230 15:48
Citrix Systems Inc. 80,460 -0,810 -1,00% 81,270 80,310 81,270 27 jun
Clorox Co 137,490 +0,550 +0,40% 138,330 137,200 136,940 15:48
CMS Energy Corp 46,980 -0,040 -0,09% 47,210 46,930 47,020 15:53
Coach Inc 47,340 +0,220 +0,47% 47,490 47,220 47,120 15:48
Coca-Cola 45,290 +0,240 +0,53% 45,430 45,250 45,050 15:48
Coca-Cola Europea... 40,680 -0,150 -0,37% 40,970 40,671 40,830 15:48
Cognizant Tech Sol. 66,530 -0,930 -1,38% 67,680 66,520 67,460 27 jun
Colgate-Palmolive 75,690 +0,320 +0,42% 75,830 75,510 75,370 15:48
Comcast Corp. 'A' 39,250 -0,340 -0,86% 39,600 39,090 39,590 27 jun
Comerica Inc 72,810 +1,010 +1,41% 72,950 72,210 71,800 15:52
Conagra Brands 37,110 +0,110 +0,30% 37,610 37,110 37,000 15:48
ConocoPhillips 44,060 +0,090 +0,20% 44,170 43,900 43,970 15:52
CONSOL Energy 14,800 +0,240 +1,65% 14,940 14,690 14,560 15:48
Consolidated Edison 82,750 +0,080 +0,10% 83,060 82,650 82,670 15:52
Constellation Brands 182,540 +0,260 +0,14% 183,330 182,530 182,280 15:48
Convergys Corp 24,100 +0,150 +0,62% 24,220 24,040 23,950 15:51
Corning Inc 30,130 +0,140 +0,47% 30,270 30,030 29,990 15:52
Costco Wholesale 159,260 -0,940 -0,59% 161,550 159,200 160,200 27 jun
CR Bard Inc 316,510 +0,420 +0,13% 316,680 316,130 316,090 15:48
Cummins Inc. 159,015 +0,815 +0,52% 159,939 158,790 158,200 15:48
CVS Health Corpor... 80,760 +0,270 +0,34% 81,050 80,540 80,490 15:48
Danaher Corp 84,750 +0,130 +0,15% 85,150 84,670 84,620 15:47
Darden Restaurants 92,520 -0,170 -0,18% 93,300 92,470 92,690 15:47
DaVita 64,500 +0,380 +0,59% 64,820 64,120 64,120 15:48
DDR Corp 8,900 -0,010 -0,11% 9,079 8,890 8,910 15:48
Dean Foods Co 17,640 +0,150 +0,86% 17,710 17,500 17,490 15:52
Deere & Co 121,960 -0,040 -0,03% 122,744 121,510 122,000 15:52
Devon Energy Corp. 30,450 +0,100 +0,33% 30,590 30,300 30,350 15:48
Discover Fin.Serv. 61,930 +0,860 +1,41% 61,970 61,430 61,070 15:48
Dominion Resources 77,850 -0,050 -0,06% 78,150 77,780 77,900 15:52
Dover Corp 78,895 +0,755 +0,97% 79,050 78,670 78,140 15:52
Dow Chemical 63,230 +0,140 +0,22% 63,500 63,060 63,090 15:52
DR Horton Inc 33,900 +0,130 +0,38% 34,150 33,900 33,770 15:48
Dr. Pepper Snapple 91,941 +0,311 +0,34% 92,460 91,843 91,630 15:52
DTE Energy Holding 107,600 -0,070 -0,07% 108,300 107,590 107,670 15:48
Duke Energy 85,680 -0,020 -0,02% 86,080 85,520 85,700 15:52
DuPont de Nemours 81,210 +0,520 +0,64% 81,620 81,080 80,690 15:48
DXC Technology Co 77,456 -0,065 -0,08% 78,010 77,260 77,520 15:48
E W Scripps Cl A 18,150 +0,150 +0,83% 18,260 18,000 18,000 15:43
E*Trade Financial 37,220 +0,530 +1,44% 37,530 36,660 36,690 27 jun
Eastman Chemical 84,200 +0,680 +0,81% 84,760 84,140 83,520 15:52
Eaton Corp 76,900 +0,470 +0,61% 77,140 76,780 76,430 15:48
eBay Inc 34,910 -0,180 -0,51% 35,320 34,850 35,090 27 jun
Ecolab Inc 132,610 +0,830 +0,63% 132,790 132,365 131,780 15:48
Edison International 78,410 -0,650 -0,82% 79,010 78,380 79,060 15:48
Electronic Arts Inc. 108,320 -3,540 -3,16% 111,930 108,130 111,860 27 jun
Eli Lilly 83,080 +0,040 +0,05% 83,650 83,080 83,040 15:52
Emerson Electric 59,140 +0,500 +0,85% 59,260 58,960 58,640 15:52
Ensco Plc 5,480 +0,100 +1,86% 5,530 5,360 5,380 15:47
Entergy Corp 78,420 +0,290 +0,37% 78,600 78,200 78,130 15:52
EOG Resources Inc. 88,200 +0,200 +0,23% 88,500 88,020 88,000 15:47
Equifax Inc 138,220 -0,130 -0,09% 139,750 138,170 138,350 15:47
Equity Residential 66,590 +0,180 +0,27% 66,690 66,340 66,410 15:53
Exelon Corp 36,610 -0,150 -0,41% 36,920 36,570 36,760 15:52
Expedia Inc 147,850 -4,130 -2,72% 152,020 146,500 151,980 27 jun
Expeditors Intl Wash 55,780 -0,120 -0,21% 55,970 55,610 55,900 27 jun
Express Scripts H... 64,630 -0,890 -1,36% 65,780 64,580 65,520 27 jun
ExxonMobil Corp 81,490 +0,380 +0,47% 81,570 81,185 81,110 15:52
Lauder (Estee) Co 97,115 +0,705 +0,73% 97,500 96,900 96,410 15:47
S&P500# 2.432,71 +13,33 +0,55% 2.433,01 2.416,23 2.419,38 16:06