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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 195,570 -0,540 -0,28% 197,120 195,540 196,110 21:42
Abbott Laboratories 43,635 -0,015 -0,03% 43,750 43,500 43,650 21:42
Abercrombie&Fitch(A) 12,025 -0,095 -0,78% 12,155 11,930 12,120 21:42
Accenture Plc 121,080 +0,590 +0,49% 121,160 120,030 120,490 21:42
Adobe Systems 133,380 +0,590 +0,44% 134,250 132,760 132,790 27 apr
AES Corp 11,300 +0,010 +0,09% 11,380 11,210 11,290 21:42
Aetna Inc. (New) 134,695 +0,715 +0,53% 134,950 133,110 133,980 21:42
Aflac Inc. 74,890 -0,160 -0,21% 76,881 74,890 75,050 21:42
Agilent Technologies 54,930 -0,500 -0,90% 55,350 54,835 55,430 21:42
Air Products & Chem 140,505 -0,595 -0,42% 141,190 139,350 141,100 21:41
AK Steel Holding 6,375 -0,075 -1,16% 6,595 6,360 6,450 21:42
Akamai Technologies 59,750 -2,490 -4,00% 60,430 58,960 62,240 27 apr
Alcoa 33,695 -0,825 -2,39% 34,945 33,680 34,520 21:42
Allegheny Technolog. 18,350 -0,210 -1,13% 18,705 18,320 18,560 21:42
Allergan 243,835 +0,785 +0,32% 244,040 240,560 243,050 21:42
Allstate Corp 81,340 -0,640 -0,78% 81,940 81,270 81,980 21:42
Altria Group Inc. 71,664 +0,134 +0,19% 71,798 71,160 71,530 21:42
Amazon.com Inc. 918,380 +9,090 +1,00% 921,860 912,110 909,290 27 apr
Amer.Electr.Pw 67,840 -0,260 -0,38% 68,240 67,740 68,100 21:42
Amer.Intl.Group 61,020 -0,130 -0,21% 61,320 60,910 61,150 21:42
Ameren Corp 54,640 -0,390 -0,71% 55,110 54,480 55,030 21:42
American Express 79,280 -1,050 -1,31% 80,170 79,050 80,330 21:42
American Tower REIT 125,985 +0,215 +0,17% 126,190 124,881 125,770 21:41
Ameriprise Financial 128,160 -0,300 -0,23% 129,380 128,050 128,460 21:42
AmerisourceBergen 81,890 -0,230 -0,28% 82,400 81,610 82,120 21:42
Amgen Inc. 162,720 -1,890 -1,15% 163,433 160,000 164,610 27 apr
Amphenol Corp'A' 72,280 -0,500 -0,69% 72,750 71,910 72,780 21:42
Anadarko Petroleum 57,310 +0,190 +0,33% 57,850 57,150 57,120 21:42
Analog Devices 77,850 -0,130 -0,17% 78,880 77,560 77,980 27 apr
AON Plc 119,880 -0,260 -0,22% 120,490 119,600 120,140 21:42
Apache Corp 48,665 +0,345 +0,71% 48,890 48,282 48,320 21:42
Apartment Invt&Mgmt 43,690 -0,760 -1,71% 44,400 43,450 44,450 21:42
Apple Inc 143,790 +0,110 +0,08% 144,160 143,310 143,680 27 apr
Applied Materials 41,330 +0,620 +1,52% 41,820 40,940 40,710 27 apr
Archer Daniels Midl. 45,680 -0,100 -0,22% 45,810 45,480 45,780 21:41
Ashland Global Ho... 123,365 -0,325 -0,26% 124,200 122,450 123,690 21:41
Assurant Inc 96,240 -0,880 -0,91% 97,100 96,090 97,120 21:42
AT&T Inc 39,565 -0,345 -0,86% 40,060 39,520 39,910 21:42
Autodesk Inc 90,630 +0,400 +0,44% 90,770 90,040 90,230 27 apr
AutoNation Inc 42,050 -1,600 -3,67% 43,831 42,033 43,650 21:42
Autozone Inc. 690,745 -13,155 -1,87% 703,250 688,020 703,900 21:42
AvalonBay Cmtys 189,470 +1,240 +0,66% 189,660 187,110 188,230 21:42
Avery Dennison 83,175 -0,365 -0,44% 83,860 83,010 83,540 21:42
Avon Products 4,820 +0,040 +0,84% 4,820 4,695 4,780 21:42
Baker Hughes Inc 59,360 -0,290 -0,49% 60,100 59,200 59,650 21:42
Ball Corp 76,935 -0,415 -0,54% 77,530 76,780 77,350 21:42
Bank of America Corp 23,415 -0,235 -0,99% 23,720 23,370 23,650 21:42
Bank of NY Mellon 47,060 -0,160 -0,34% 47,490 46,950 47,220 21:42
Barrick Gold 16,727 +0,017 +0,10% 17,020 16,690 16,710 21:42
Baxter International 55,635 +0,215 +0,39% 55,880 55,310 55,420 21:42
BB & T Corp 43,190 -0,390 -0,89% 43,800 43,140 43,580 21:42
Becton Dickinson&Co 185,960 +3,410 +1,87% 186,130 181,670 182,550 21:42
Bed Bath & Beyond 39,180 -0,210 -0,53% 39,390 38,810 39,390 27 apr
Bemis Co 44,850 -1,100 -2,39% 45,490 44,830 45,950 21:42
Berkshire Hathaway B 164,970 -1,580 -0,95% 166,550 164,680 166,550 21:42
Best Buy Co 51,800 -0,550 -1,05% 52,450 51,490 52,350 21:42
Big Lots Inc. 50,490 -1,410 -2,72% 51,746 50,290 51,900 21:42
Biogen 276,570 -3,410 -1,22% 281,220 275,600 279,980 27 apr
Block (H & R) 24,706 +0,436 +1,80% 24,750 24,070 24,270 21:42
Boeing 184,610 +1,390 +0,76% 184,930 183,020 183,220 21:42
Boston Properties 126,310 +0,320 +0,25% 126,660 125,560 125,990 21:41
Boston Scientific 26,390 +0,210 +0,80% 26,470 25,970 26,180 21:42
Bristol Myers Squibb 55,960 +0,290 +0,52% 56,330 55,370 55,670 21:42
Brown-Forman 'B' 47,270 +0,490 +1,05% 47,390 46,630 46,780 21:42
C.H.Robinson Worldw. 72,810 0,000 0,00% 73,293 72,510 72,810 27 apr
Cabot Oil & Gas Corp 23,280 -0,840 -3,48% 24,670 23,100 24,120 21:42
Campbell Soup 57,500 +0,390 +0,68% 57,715 56,850 57,110 21:42
Capital One Fin.Corp 80,200 -2,110 -2,56% 82,170 79,910 82,310 21:42
Cardinal Health Inc. 72,280 -0,860 -1,18% 73,210 72,130 73,140 21:42
Carnival Corp 61,715 +0,735 +1,21% 62,500 61,440 60,980 21:42
Caterpillar Inc 102,520 -0,160 -0,16% 103,530 102,295 102,680 21:42
CBRE Group 35,750 -0,250 -0,69% 36,060 35,450 36,000 21:42
CBS Corp 66,610 +0,270 +0,41% 66,670 66,000 66,340 21:42
Celgene Corp 123,970 -1,230 -0,98% 124,980 122,120 125,200 27 apr
CenterPoint Energy 28,470 -0,170 -0,59% 28,680 28,440 28,640 21:42
CenturyLink Inc 25,570 -0,220 -0,85% 25,790 25,310 25,790 21:42
CF Industries 26,765 -0,665 -2,42% 27,560 26,710 27,430 21:42
Chesapeake Energy 5,270 -0,020 -0,38% 5,360 5,200 5,290 21:42
Chevron Corp 106,690 +1,220 +1,16% 107,600 105,990 105,470 21:42
Cigna Corp 155,990 -0,220 -0,14% 157,400 152,890 156,210 21:42
Cincinnati Financial 73,040 +1,160 +1,61% 73,290 71,480 71,880 27 apr
Cintas Corp. 123,940 -0,290 -0,23% 125,040 123,660 124,230 27 apr
Cisco Systems 33,750 +0,350 +1,05% 34,110 33,620 33,400 27 apr
Citigroup Inc 59,140 -0,250 -0,42% 59,570 59,050 59,390 21:42
Citrix Systems Inc. 81,440 -2,680 -3,19% 84,820 80,530 84,120 27 apr
Clorox Co 133,610 -0,390 -0,29% 133,860 132,340 134,000 21:42
CMS Energy Corp 45,350 -0,140 -0,31% 45,580 45,255 45,490 21:42
Coach Inc 39,370 -0,450 -1,13% 39,840 39,180 39,820 21:42
Coca-Cola 43,104 +0,094 +0,22% 43,160 42,850 43,010 21:42
Coca-Cola Europea... 38,410 +0,420 +1,11% 38,429 37,740 37,990 21:42
Cognizant Tech Sol. 59,700 +0,280 +0,47% 59,725 59,310 59,420 27 apr
Colgate-Palmolive 71,960 -1,340 -1,83% 72,540 70,170 73,300 21:42
Comcast Corp. 'A' 39,590 +0,800 +2,06% 40,620 39,185 38,790 27 apr
Comerica Inc 70,777 +0,027 +0,04% 71,660 70,550 70,750 21:42
Conagra Brands 38,840 +0,030 +0,08% 38,940 38,640 38,810 21:42
ConocoPhillips 48,020 +0,160 +0,33% 48,320 47,740 47,860 21:42
CONSOL Energy 15,165 -0,205 -1,33% 15,599 15,060 15,370 21:42
Consolidated Edison 79,220 -0,360 -0,45% 79,580 78,980 79,580 21:42
Constellation Brands 172,600 +1,540 +0,90% 172,730 170,350 171,060 21:41
Convergys Corp 22,500 -0,120 -0,53% 22,720 22,440 22,620 21:42
Corning Inc 28,855 -0,165 -0,57% 29,000 28,770 29,020 21:42
Costco Wholesale 177,450 +0,650 +0,37% 177,790 176,420 176,800 27 apr
CR Bard Inc 307,365 +1,785 +0,58% 307,450 305,000 305,580 21:41
Cummins Inc. 150,853 -0,208 -0,14% 152,230 150,370 151,060 21:42
CVS Health Corpor... 82,530 -0,260 -0,31% 82,865 82,170 82,790 21:42
Danaher Corp 83,295 +0,385 +0,46% 83,495 82,870 82,910 21:42
Darden Restaurants 85,120 -0,840 -0,98% 89,300 85,040 85,960 21:42
DaVita 68,790 -0,030 -0,04% 68,820 68,240 68,820 21:41
DDR Corp 10,810 -0,220 -1,99% 11,080 10,790 11,030 21:42
Dean Foods Co 19,755 +0,115 +0,59% 19,800 19,550 19,640 21:42
Deere & Co 111,690 +0,510 +0,46% 111,855 109,840 111,180 21:42
Devon Energy Corp. 39,480 +0,130 +0,33% 40,020 39,250 39,350 21:42
Discover Fin.Serv. 62,600 -1,720 -2,67% 63,940 62,270 64,320 21:42
Dominion Resources 77,395 -0,295 -0,38% 77,840 77,300 77,690 21:42
Dover Corp 79,225 -0,415 -0,52% 79,730 79,025 79,640 21:42
Dow Chemical 62,770 -0,420 -0,66% 63,590 62,390 63,190 21:42
DR Horton Inc 32,820 -0,430 -1,29% 33,250 32,470 33,250 21:42
Dr. Pepper Snapple 91,565 -0,605 -0,66% 92,110 91,070 92,170 21:41
DTE Energy Holding 104,540 -0,530 -0,50% 105,060 104,270 105,070 21:42
Duke Energy 82,534 -0,366 -0,44% 82,900 82,255 82,900 21:42
DuPont de Nemours 79,690 -0,440 -0,55% 80,200 79,170 80,130 21:42
DXC Technology Co 75,400 -0,480 -0,63% 75,880 74,960 75,880 21:42
E W Scripps Cl A 22,330 -0,580 -2,53% 22,940 22,330 22,910 21:41
E*Trade Financial 34,860 -0,640 -1,80% 35,740 34,560 35,500 27 apr
Eastman Chemical 79,770 -1,890 -2,31% 82,195 79,640 81,660 21:42
Eaton Corp 75,590 -0,900 -1,18% 76,610 75,470 76,490 21:42
eBay Inc 33,060 +0,050 +0,15% 33,120 32,795 33,010 27 apr
Ecolab Inc 129,065 -0,305 -0,24% 129,490 128,930 129,370 21:42
Edison International 79,990 -0,360 -0,45% 80,700 79,840 80,350 21:42
Electronic Arts Inc. 94,240 +0,740 +0,79% 94,990 93,710 93,500 27 apr
Eli Lilly 81,960 +0,630 +0,77% 82,250 81,200 81,330 21:42
Emerson Electric 60,205 -0,625 -1,03% 60,920 60,030 60,830 21:42
Ensco Plc 7,876 -0,084 -1,05% 8,140 7,840 7,960 21:42
Entergy Corp 76,250 -0,430 -0,56% 76,890 75,930 76,680 21:42
EOG Resources Inc. 92,710 -0,290 -0,31% 93,970 92,590 93,000 21:42
Equifax Inc 135,330 -0,860 -0,63% 136,540 134,180 136,190 21:42
Equity Residential 64,520 -0,010 -0,02% 64,720 64,100 64,530 21:42
Exelon Corp 34,650 -0,190 -0,55% 34,880 34,530 34,840 21:42
Expedia Inc 136,200 +0,450 +0,33% 137,000 135,300 135,750 27 apr
Expeditors Intl Wash 56,760 0,000 0,00% 57,003 56,550 56,760 27 apr
Express Scripts H... 61,400 +0,120 +0,20% 62,050 61,180 61,280 27 apr
ExxonMobil Corp 81,740 +0,480 +0,59% 82,490 81,650 81,260 21:42
Lauder (Estee) Co 87,060 -0,360 -0,41% 87,570 86,560 87,420 21:42
S&P500# 2.385,02 -3,75 -0,16% 2.385,22 2.384,52 2.388,77 21:57