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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 190,400 +4,050 +2,17% 190,440 188,010 186,350 20:48
Abbott Laboratories 45,600 +0,520 +1,15% 45,700 45,185 45,080 20:48
Abercrombie&Fitch(A) 11,305 -0,655 -5,48% 11,860 10,970 11,960 20:48
Accenture Plc 123,770 +1,270 +1,04% 124,110 122,460 122,500 20:48
Adobe Systems 118,340 -0,440 -0,37% 118,840 118,020 118,780 28 feb
AES Corp 11,360 -0,160 -1,39% 11,500 11,310 11,520 20:48
Aetna Inc. (New) 130,990 +2,230 +1,73% 131,170 129,630 128,760 20:48
Aflac Inc. 73,130 +0,780 +1,08% 73,330 72,810 72,350 20:48
Agilent Technologies 52,060 +0,760 +1,48% 52,260 51,620 51,300 20:48
Air Products & Chem 143,620 +3,150 +2,24% 143,630 141,980 140,470 20:48
AK Steel Holding 8,770 +0,440 +5,28% 8,840 8,620 8,330 20:48
Akamai Technologies 62,590 -0,270 -0,43% 63,110 62,310 62,860 28 feb
Alcoa 37,730 +3,140 +9,08% 38,150 35,850 34,590 20:48
Allegheny Technolog. 20,120 +0,910 +4,74% 20,280 19,850 19,210 20:48
Allergan 246,020 +1,200 +0,49% 246,740 242,440 244,820 20:48
Allstate Corp 82,430 +0,270 +0,33% 82,820 82,100 82,160 20:48
Altria Group Inc. 75,610 +0,690 +0,92% 75,750 74,670 74,920 20:48
Amazon.com Inc. 845,040 -3,600 -0,42% 854,090 842,050 848,640 28 feb
Amer.Electr.Pw 66,480 -0,490 -0,73% 66,740 65,890 66,970 20:48
Amer.Intl.Group 64,820 +0,900 +1,41% 64,860 64,370 63,920 20:48
Ameren Corp 54,990 +0,300 +0,55% 55,065 53,870 54,690 20:48
American Express 81,950 +1,890 +2,36% 82,000 81,020 80,060 20:48
American Tower REIT 114,110 -0,680 -0,59% 114,870 113,080 114,790 20:48
Ameriprise Financial 134,260 +2,760 +2,10% 135,200 133,900 131,500 20:48
AmerisourceBergen 92,440 +0,930 +1,02% 92,807 91,690 91,510 20:48
Amgen Inc. 176,530 +0,400 +0,23% 178,250 175,420 176,130 28 feb
Amphenol Corp'A' 70,920 +1,710 +2,47% 71,000 69,500 69,210 20:48
Anadarko Petroleum 66,280 +1,630 +2,52% 66,660 65,170 64,650 20:48
Analog Devices 81,940 -0,340 -0,41% 82,240 81,580 82,280 28 feb
AON Plc 117,810 +2,160 +1,87% 117,889 116,450 115,650 20:48
Apache Corp 53,200 +0,610 +1,16% 53,450 52,730 52,590 20:48
Apartment Invt&Mgmt 46,180 -0,350 -0,75% 46,460 46,060 46,530 20:48
Apple Inc 136,990 +0,060 +0,04% 137,435 136,700 136,930 28 feb
Applied Materials 36,220 -0,210 -0,58% 36,440 36,103 36,430 28 feb
Archer Daniels Midl. 46,640 -0,330 -0,70% 47,440 46,560 46,970 20:48
Ashland Global Ho... 122,670 +2,010 +1,67% 123,600 122,060 120,660 20:45
Assurant Inc 101,150 +2,150 +2,17% 101,320 100,000 99,000 20:48
AT&T Inc 42,110 +0,320 +0,77% 42,178 41,560 41,790 20:48
Autodesk Inc 86,300 -1,440 -1,64% 87,900 85,990 87,740 28 feb
AutoNation Inc 46,490 +0,590 +1,29% 47,200 46,050 45,900 20:48
Autozone Inc. 740,390 +3,840 +0,52% 748,910 736,015 736,550 20:48
AvalonBay Cmtys 183,640 -0,140 -0,08% 184,880 181,800 183,780 20:48
Avery Dennison 81,660 +0,950 +1,18% 82,110 81,210 80,710 20:48
Avon Products 4,425 +0,025 +0,57% 4,580 4,410 4,400 20:48
Baker Hughes Inc 61,960 +1,680 +2,79% 62,240 60,740 60,280 20:48
Ball Corp 75,010 +1,480 +2,01% 75,100 73,855 73,530 20:48
Bank of America Corp 25,587 +0,907 +3,68% 25,610 25,220 24,680 20:48
Bank of NY Mellon 48,710 +1,570 +3,33% 48,785 47,880 47,140 20:48
Barrick Gold 18,865 +0,285 +1,53% 19,120 18,140 18,580 20:48
Baxter International 51,175 +0,255 +0,50% 51,270 50,600 50,920 20:48
BB & T Corp 49,800 +1,580 +3,28% 49,850 49,100 48,220 20:48
Becton Dickinson&Co 185,810 +2,760 +1,51% 186,110 182,790 183,050 20:48
Bed Bath & Beyond 40,400 -1,500 -3,58% 41,740 40,110 41,900 28 feb
Bemis Co 50,160 +0,590 +1,19% 50,290 49,640 49,570 20:48
Berkshire Hathaway B 176,540 +5,120 +2,99% 176,550 173,700 171,420 20:48
Best Buy Co 42,010 -2,120 -4,80% 42,800 41,670 44,130 20:48
Big Lots Inc. 52,140 +0,800 +1,56% 52,570 51,110 51,340 20:47
Biogen 288,600 -2,530 -0,87% 291,420 287,190 291,130 28 feb
Block (H & R) 20,740 +0,180 +0,88% 21,060 20,670 20,560 20:48
Boeing 184,400 +4,170 +2,31% 184,540 181,822 180,230 20:48
Boston Properties 138,240 -0,790 -0,57% 139,350 137,940 139,030 20:48
Boston Scientific 24,985 +0,435 +1,77% 24,990 24,670 24,550 20:48
Bristol Myers Squibb 57,020 +0,310 +0,55% 57,180 56,520 56,710 20:48
Brown-Forman 'B' 48,905 +0,145 +0,30% 49,005 48,600 48,760 20:48
C.H.Robinson Worldw. 80,370 +0,140 +0,17% 80,470 80,020 80,230 28 feb
Cabot Oil & Gas Corp 22,610 +0,710 +3,24% 22,840 22,000 21,900 20:48
Campbell Soup 59,739 +0,389 +0,65% 59,880 59,160 59,350 20:48
Capital One Fin.Corp 96,540 +2,680 +2,86% 96,920 94,810 93,860 20:48
Cardinal Health Inc. 82,005 +0,635 +0,78% 82,510 81,720 81,370 20:48
Carnival Corp 56,560 +0,610 +1,09% 56,715 56,180 55,950 20:48
Caterpillar Inc 98,710 +2,050 +2,12% 98,970 97,430 96,660 20:48
CBRE Group 36,300 +0,680 +1,91% 36,415 35,940 35,620 20:48
CBS Corp 67,310 +1,390 +2,11% 67,980 66,385 65,920 20:48
Celgene Corp 123,510 +1,730 +1,42% 124,560 121,700 121,780 28 feb
CenterPoint Energy 27,835 +0,515 +1,89% 27,840 27,050 27,320 20:48
CenturyLink Inc 24,050 -0,210 -0,87% 24,120 23,410 24,260 20:48
CF Industries 32,122 +0,702 +2,23% 32,270 31,355 31,420 20:48
Chesapeake Energy 5,629 +0,179 +3,28% 5,650 5,490 5,450 20:48
Chevron Corp 114,236 +1,736 +1,54% 114,393 112,880 112,500 20:48
Cigna Corp 152,730 +3,830 +2,57% 152,990 149,310 148,900 20:48
Cincinnati Financial 72,960 -0,100 -0,14% 73,270 72,650 73,060 28 feb
Cintas Corp. 118,010 -1,100 -0,92% 118,990 117,850 119,110 28 feb
Cisco Systems 34,180 -0,080 -0,23% 34,287 34,040 34,260 28 feb
Citigroup Inc 61,850 +2,040 +3,41% 61,940 61,000 59,810 20:48
Citrix Systems Inc. 78,950 -1,210 -1,51% 79,820 78,910 80,160 28 feb
Clorox Co 137,100 +0,290 +0,21% 137,250 136,080 136,810 20:48
CMS Energy Corp 44,300 -0,220 -0,49% 44,420 43,750 44,520 20:48
Coach Inc 38,320 +0,230 +0,60% 38,390 37,800 38,090 20:48
Coca-Cola 42,270 +0,310 +0,74% 42,350 41,880 41,960 20:48
Coca-Cola Europea... 34,555 -0,135 -0,39% 35,120 34,510 34,690 20:46
Cognizant Tech Sol. 59,270 -0,310 -0,52% 59,580 59,120 59,580 28 feb
Colgate-Palmolive 73,395 +0,415 +0,57% 73,530 72,700 72,980 20:48
Comcast Corp. 'A' 37,420 -0,110 -0,29% 37,620 37,180 37,530 28 feb
Comerica Inc 74,860 +3,580 +5,02% 74,910 73,220 71,280 20:48
Computer Sciences 70,800 +2,240 +3,27% 71,190 69,170 68,560 20:48
Conagra Brands 41,280 +0,070 +0,17% 41,680 41,210 41,210 20:48
ConocoPhillips 49,070 +1,500 +3,15% 49,110 47,860 47,570 20:48
CONSOL Energy 16,045 +0,475 +3,05% 16,075 15,740 15,570 20:48
Consolidated Edison 76,500 -0,540 -0,70% 76,910 75,590 77,040 20:48
Constellation Brands 159,730 +0,920 +0,58% 160,650 158,970 158,810 20:48
Convergys Corp 22,110 +0,230 +1,05% 22,440 21,835 21,880 20:48
Corning Inc 28,270 +0,660 +2,39% 28,360 27,850 27,610 20:48
Costco Wholesale 177,180 -0,440 -0,25% 177,870 175,480 177,620 28 feb
CR Bard Inc 247,900 +2,660 +1,08% 248,190 244,690 245,240 20:48
Cummins Inc. 152,670 +4,180 +2,82% 152,980 150,235 148,490 20:48
CVS Health Corpor... 80,954 +0,374 +0,46% 81,380 80,792 80,580 20:48
Danaher Corp 87,455 +1,905 +2,23% 87,590 86,260 85,550 20:48
Darden Restaurants 74,770 +0,090 +0,12% 75,480 74,740 74,680 20:47
DaVita 69,380 -0,030 -0,04% 70,000 69,330 69,410 20:48
DDR Corp 14,115 -0,345 -2,39% 14,460 14,110 14,460 20:48
Dean Foods Co 18,335 +0,095 +0,52% 18,470 18,200 18,240 20:48
Deere & Co 111,400 +1,910 +1,74% 111,780 110,710 109,490 20:48
Devon Energy Corp. 44,680 +1,320 +3,04% 44,750 43,570 43,360 20:48
Discover Fin.Serv. 72,550 +1,410 +1,98% 72,910 72,230 71,140 20:48
Dominion Resources 76,390 -1,250 -1,61% 76,650 75,580 77,640 20:48
Dover Corp 81,960 +1,860 +2,32% 82,560 81,250 80,100 20:48
Dow Chemical 63,505 +1,245 +2,00% 63,590 62,720 62,260 20:48
DR Horton Inc 32,800 +0,800 +2,50% 32,890 32,210 32,000 20:48
Dr. Pepper Snapple 93,410 -0,030 -0,03% 93,840 92,930 93,440 20:48
DTE Energy Holding 101,470 +0,090 +0,09% 101,810 99,600 101,380 20:48
Duke Energy 82,155 -0,395 -0,48% 82,515 81,200 82,550 20:48
DuPont de Nemours 79,780 +1,240 +1,58% 80,000 79,010 78,540 20:48
E W Scripps Cl A 23,530 +0,500 +2,17% 24,150 23,130 23,030 20:48
E*Trade Financial 34,510 -2,690 -7,23% 35,600 33,720 37,200 28 feb
Eastman Chemical 81,640 +1,390 +1,73% 82,100 81,170 80,250 20:48
Eaton Corp 73,430 +1,450 +2,01% 73,860 72,810 71,980 20:48
eBay Inc 33,900 -0,380 -1,11% 34,280 33,890 34,280 28 feb
Ecolab Inc 126,045 +2,075 +1,67% 126,171 124,740 123,970 20:48
Edison International 79,558 -0,183 -0,23% 79,980 78,450 79,740 20:48
Electronic Arts Inc. 86,500 -0,500 -0,57% 87,490 86,330 87,000 28 feb
Eli Lilly 84,010 +1,200 +1,45% 84,060 82,970 82,810 20:48
Emerson Electric 61,075 +0,975 +1,62% 61,390 60,650 60,100 20:48
Ensco Plc 10,075 +0,335 +3,44% 10,150 9,710 9,740 20:48
Entergy Corp 76,175 -0,485 -0,63% 76,700 75,515 76,660 20:48
EOG Resources Inc. 100,250 +3,260 +3,36% 100,420 98,010 96,990 20:48
Equifax Inc 133,020 +1,910 +1,46% 133,260 131,490 131,110 20:48
Equity Residential 63,100 +0,030 +0,05% 63,780 62,420 63,070 20:48
Exelon Corp 36,260 -0,450 -1,23% 36,470 36,050 36,710 20:48
Expedia Inc 119,040 +0,350 +0,29% 119,970 118,500 118,690 28 feb
Expeditors Intl Wash 56,370 -0,380 -0,67% 57,260 56,300 56,750 28 feb
Express Scripts H... 70,650 -1,100 -1,53% 71,780 70,440 71,750 28 feb
ExxonMobil Corp 83,090 +1,770 +2,18% 83,330 81,700 81,320 20:48
Lauder (Estee) Co 83,930 +1,080 +1,30% 84,100 82,810 82,850 20:48
S&P500# 2.399,36 +35,72 +1,51% 2.401,34 2.361,89 2.363,64 21:03