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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 238,705 +0,625 +0,26% 239,680 237,650 238,080 20:13
Abbott Laboratories 55,490 +0,760 +1,39% 55,560 54,840 54,730 20:13
Abercrombie & Fit... 16,930 -0,040 -0,24% 17,330 16,790 16,970 20:13
Accenture plc 152,370 +1,160 +0,77% 152,720 150,660 151,210 20:12
Adobe Systems Inc... 175,000 -1,830 -1,03% 178,720 174,980 176,830 14 dec
Aetna Inc 179,850 +1,360 +0,76% 180,620 178,160 178,490 20:12
Aflac Incorporated 89,350 +0,930 +1,05% 89,390 88,390 88,420 20:12
Agilent Technologies 67,770 +1,260 +1,89% 67,850 66,690 66,510 20:12
Air Products and ... 161,135 +0,605 +0,38% 161,625 160,011 160,530 20:13
AK Steel Holding ... 5,280 0,000 0,00% 5,335 5,210 5,280 20:13
Akamai Technologies 56,760 +0,100 +0,18% 0,000 0,000 56,660 14 dec
Alcoa Corporation 42,470 +0,120 +0,28% 43,140 42,280 42,350 20:12
Allegheny Technol... 23,590 +0,430 +1,86% 23,750 23,300 23,160 20:13
Allergan plc. 171,000 +0,060 +0,04% 174,590 170,605 170,940 20:13
Allstate Corporat... 104,220 +1,570 +1,53% 104,220 102,930 102,650 20:13
Altria Group 71,800 +0,010 +0,01% 72,350 71,560 71,790 20:12
Amazon.com 1.174,260 +10,130 +0,87% 1.177,930 1.162,450 1.164,130 14 dec
Ameren Corporation 61,100 +0,270 +0,44% 61,440 60,890 60,830 20:12
American Electric... 76,610 +0,320 +0,42% 76,820 75,810 76,290 20:12
American Express ... 98,700 +1,550 +1,60% 98,840 97,440 97,150 20:13
American Internat... 59,485 +1,375 +2,37% 59,485 58,370 58,110 20:13
American Tower Co... 142,760 -0,880 -0,61% 144,780 141,940 143,640 20:13
AMERIPRISE FINANC... 168,690 +3,240 +1,96% 169,030 165,655 165,450 20:11
AmerisourceBergen... 93,470 +4,160 +4,66% 94,060 90,780 89,310 20:12
Amgen Inc 174,920 -2,460 -1,39% 0,000 0,000 177,380 14 dec
Amphenol Corporation 89,160 -0,070 -0,08% 89,660 89,020 89,230 20:13
Anadarko Petroleu... 47,650 -0,240 -0,50% 48,370 47,500 47,890 20:13
Analog Devices 85,440 +0,260 +0,31% 0,000 0,000 85,180 14 dec
Aon plc 138,420 +1,840 +1,35% 139,650 137,305 136,580 20:12
Apache Corporation 39,520 +0,100 +0,25% 40,090 39,270 39,420 20:12
Apartment Investm... 43,960 +0,110 +0,25% 44,040 43,730 43,850 20:11
Apple Inc 172,220 -0,050 -0,03% 173,130 171,650 172,270 14 dec
Applied Materials 51,310 +0,550 +1,08% 0,000 0,000 50,760 14 dec
Archer-Daniels-Mi... 40,740 +1,170 +2,96% 40,790 39,775 39,570 20:13
Ashland Global Ho... 70,880 +0,820 +1,17% 70,880 70,250 70,060 20:12
Assurant 99,210 +1,420 +1,45% 99,590 98,155 97,790 20:12
AT&T Inc 38,155 +0,415 +1,10% 38,290 37,930 37,740 20:13
Autodesk 106,250 +0,230 +0,22% 0,000 0,000 106,020 14 dec
AutoNation 52,810 +0,390 +0,74% 52,820 52,140 52,420 20:12
AutoZone 703,810 +2,580 +0,37% 709,050 700,130 701,230 20:10
AvalonBay Communi... 182,195 -0,175 -0,10% 183,390 181,960 182,370 20:11
Avery Dennison Co... 115,820 +1,540 +1,35% 116,130 115,150 114,280 20:11
Avon Products 2,115 +0,005 +0,24% 2,150 2,070 2,110 20:13
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corporation 39,390 +1,100 +2,87% 39,550 38,390 38,290 20:12
Bank of America C... 29,130 +0,400 +1,39% 29,180 28,740 28,730 20:13
Bank Of New York ... 54,465 +0,445 +0,82% 54,515 53,910 54,020 20:13
Barrick Gold Corp... 14,130 -0,040 -0,28% 14,250 14,070 14,170 20:13
Baxter Internatio... 65,320 +0,540 +0,83% 65,540 64,740 64,780 20:12
BB&T Corporation 49,830 +0,860 +1,76% 49,935 49,020 48,970 20:13
Becton 221,672 +2,902 +1,33% 221,930 218,680 218,770 20:13
Bed Bath & Beyond... 22,460 -1,100 -4,67% 0,000 0,000 23,560 14 dec
Bemis Company 47,150 +0,650 +1,40% 47,485 46,470 46,500 20:12
BERKSHIRE HATHAWA... 198,380 +1,720 +0,87% 199,200 197,320 196,660 20:12
Best Buy Co 65,140 +1,390 +2,18% 65,310 64,160 63,750 20:12
Big Lots 54,580 +1,130 +2,11% 54,580 53,640 53,450 20:12
Biogen Inc 323,550 -7,160 -2,17% 0,000 0,000 330,710 14 dec
Boeing Company (The) 294,170 +0,290 +0,10% 297,370 293,020 293,880 20:13
Boston Properties 129,290 +2,580 +2,04% 129,710 127,085 126,710 20:12
Boston Scientific... 25,760 +0,140 +0,55% 25,900 25,540 25,620 20:13
Bristol-Myers Squ... 62,240 +0,110 +0,18% 62,840 61,970 62,130 20:13
BROWN-FORMAN CORP... 66,560 +0,720 +1,09% 66,690 65,670 65,840 20:11
C.H. Robinson Wor... 85,790 -1,980 -2,26% 0,000 0,000 87,770 14 dec
C.R. Bard 333,980 +1,880 +0,57% 334,150 332,305 332,100 20:12
Cabot Oil & Gas C... 26,750 -0,510 -1,87% 27,470 26,600 27,260 20:13
Campbell Soup Com... 49,630 +1,070 +2,20% 49,740 48,690 48,560 20:13
Capital One Finan... 96,890 +2,830 +3,01% 97,310 94,850 94,060 20:13
Cardinal Health 63,530 +3,180 +5,27% 63,790 60,660 60,350 20:13
Carnival Corporation 65,950 +0,770 +1,18% 66,195 64,670 65,180 20:13
Caterpillar Inc 147,205 +0,925 +0,63% 147,840 145,490 146,280 20:13
CBRE Group 43,160 +0,580 +1,36% 43,230 42,780 42,580 20:12
CBS Corporation 58,980 +0,850 +1,46% 59,120 58,200 58,130 20:12
Celgene Corporation 108,240 +0,040 +0,04% 0,000 0,000 108,200 14 dec
CenterPoint Energy 28,940 +0,320 +1,12% 28,940 28,690 28,620 20:13
CenturyLink 16,970 +0,500 +3,04% 17,120 16,560 16,470 20:13
CF Industries Hol... 40,950 -0,070 -0,17% 41,030 39,950 41,020 20:13
Chesapeake Energy... 3,539 -0,101 -2,77% 3,690 3,510 3,640 20:13
Chevron Corporation 119,910 +0,380 +0,32% 120,470 119,570 119,530 20:13
Cigna Corporation 203,220 -0,410 -0,20% 205,280 202,880 203,630 20:12
Cincinnati Financ... 72,660 -1,020 -1,38% 0,000 0,000 73,680 14 dec
Cintas Corporation 157,180 -0,110 -0,07% 0,000 0,000 157,290 14 dec
Cisco Systems 37,910 -0,240 -0,63% 0,000 0,000 38,150 14 dec
Citigroup Inc 75,005 +1,085 +1,47% 75,100 74,270 73,920 20:13
Citrix Systems 87,040 -0,110 -0,13% 0,000 0,000 87,150 14 dec
Clorox Company (The) 147,480 +1,220 +0,83% 148,230 146,865 146,260 20:13
CMS Energy Corpor... 49,220 +0,150 +0,31% 49,430 49,035 49,070 20:13
CNX Resources Cor... 13,985 -0,325 -2,27% 14,420 13,800 14,310 20:13
Coca-Cola Company... 46,080 +0,050 +0,11% 46,420 46,040 46,030 20:13
Coca-Cola Europea... 39,310 +0,210 +0,54% 39,345 38,910 39,100 20:12
Cognizant Technol... 71,800 +0,610 +0,86% 0,000 0,000 71,190 14 dec
Colgate-Palmolive... 73,935 +0,695 +0,95% 74,655 73,820 73,240 20:12
Comcast Corporation 39,120 +0,540 +1,40% 0,000 0,000 38,580 14 dec
Comerica Incorpor... 85,780 +2,030 +2,42% 85,840 84,140 83,750 20:13
ConAgra Brands 37,710 +0,700 +1,89% 37,740 37,130 37,010 20:12
ConocoPhillips 52,350 +0,040 +0,08% 53,050 52,210 52,310 20:13
Consolidated Edis... 88,041 +0,451 +0,51% 88,620 87,790 87,590 20:12
Constellation Bra... 223,170 +0,420 +0,19% 224,300 221,480 222,750 20:13
Convergys Corpora... 23,920 +0,280 +1,18% 24,010 23,610 23,640 20:13
Corning Incorporated 32,055 +0,245 +0,77% 32,080 31,815 31,810 20:13
Costco Wholesale ... 186,530 -1,750 -0,93% 0,000 0,000 188,280 14 dec
Cummins Inc 170,540 +1,990 +1,18% 170,980 169,010 168,550 20:12
CVS Health Corpor... 73,370 +2,570 +3,63% 73,680 70,760 70,800 20:13
D.R. Horton 50,705 +0,365 +0,73% 50,760 50,330 50,340 20:13
Danaher Corporation 93,770 +0,920 +0,99% 94,340 93,230 92,850 20:12
Darden Restaurants 88,890 +1,930 +2,22% 89,070 87,600 86,960 20:12
DaVita Inc 70,040 +1,010 +1,46% 70,390 69,030 69,030 20:12
DDR Corp 8,840 +0,880 +11,06% 8,920 8,490 7,960 20:12
Dean Foods Company 11,620 +0,360 +3,20% 11,700 11,300 11,260 20:13
Deere & Company 151,580 +2,140 +1,43% 152,000 150,550 149,440 20:13
Devon Energy Corp... 37,620 -0,380 -1,00% 38,370 37,430 38,000 20:13
Discover Financia... 74,950 +1,280 +1,74% 75,160 73,850 73,670 20:12
Dominion Energy 84,760 +0,380 +0,45% 84,840 83,900 84,380 20:13
Dover Corporation 97,610 +1,860 +1,94% 97,750 96,295 95,750 20:12
DowDuPont Inc 69,970 -0,350 -0,50% 70,440 69,860 70,320 20:13
Dr Pepper Snapple... 93,690 +0,710 +0,76% 93,930 93,130 92,980 20:12
DTE Energy Company 113,230 -0,390 -0,34% 114,000 112,700 113,620 20:13
Duke Energy Corpo... 87,660 +0,100 +0,11% 88,160 87,550 87,560 20:12
DXC Technology Co... 95,020 +0,820 +0,87% 95,560 94,030 94,200 20:13
E*TRADE Financial... 48,430 -0,270 -0,55% 0,000 0,000 48,700 14 dec
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
E.W. Scripps Comp... 15,790 +0,360 +2,33% 15,790 15,500 15,430 20:12
Eastman Chemical ... 90,760 -0,250 -0,27% 91,010 90,450 91,010 20:12
Eaton Corporation 77,580 +1,140 +1,49% 77,780 76,580 76,440 20:12
eBay Inc 37,600 +0,200 +0,53% 0,000 0,000 37,400 14 dec
Ecolab Inc 135,230 +0,860 +0,64% 135,290 134,290 134,370 20:12
Edison International 69,910 +0,620 +0,89% 70,400 69,460 69,290 20:13
Electronic Arts Inc 106,420 +0,880 +0,83% 107,620 104,700 105,540 14 dec
Eli Lilly and Com... 86,740 +0,240 +0,28% 87,605 86,570 86,500 20:13
Emerson Electric ... 67,380 +0,870 +1,31% 67,491 66,750 66,510 20:13
ENSCO plc 5,085 -0,175 -3,33% 5,310 5,040 5,260 20:13
Entergy Corporation 83,850 +1,190 +1,44% 83,980 82,940 82,660 20:13
EOG Resources 99,000 -0,640 -0,64% 100,640 98,470 99,640 20:13
Equifax 119,550 +1,360 +1,15% 119,600 117,930 118,190 20:12
Equity Residential 65,760 +0,360 +0,55% 66,100 65,540 65,400 20:13
Estee Lauder Comp... 129,440 +1,630 +1,28% 129,790 128,440 127,810 20:13
Exelon Corporation 40,920 +0,110 +0,27% 40,925 40,680 40,810 20:13
Expedia 119,900 +1,350 +1,14% 0,000 0,000 118,550 14 dec
Expeditors Intern... 64,060 -0,740 -1,14% 0,000 0,000 64,800 14 dec
Express Scripts H... 69,020 +0,450 +0,66% 0,000 0,000 68,570 14 dec
Exxon Mobil Corpo... 83,095 +0,195 +0,24% 83,230 82,911 82,900 20:13
H&R Block 27,290 +0,400 +1,49% 27,430 26,880 26,890 20:12
US500# 2.678,79 +12,40 +0,47% 2.679,91 2.649,41 2.666,39 20:28
Tapestry Inc 42,980 +0,160 +0,37% 43,310 42,830 42,820 20:13
The AES Corporation 10,980 +0,350 +3,29% 10,985 10,680 10,630 20:13