US500

CON:SP1,
3.197,21 22:00
0,00 ( 0,00% )
Periode:
Vergelijk met:

Detail

Vertraagd 14 jul 2020 22:00
Koers 3.197,21
Verschil 0,00 (0,00%)
Hoog 3.200,78
Laag 3.128,91
Vertraagd 14 jul 2020 22:00
Bied 0,00
Laat 0,00
Open 3.163,16
Close 3.197,21
52 weeks hoog 0,00
52 weeks laag 0,00

Guruwatch adviezen

Guruwatch
Lopende adviezen: 0
Sentiment:
Consensus: 0,00 (0,00%)

Gerelateerde aandelen US500

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 158,540 +3,740 +2,42% 159,230 153,921 154,800 14 jul
Abbott Laboratories 94,820 +1,730 +1,86% 94,980 91,710 93,090 14 jul
ABBVIE 98,870 +1,010 +1,03% 99,100 95,940 97,860 14 jul
ABIOMED 264,410 -0,140 -0,05% 264,560 251,860 264,550 14 jul
Accenture PLC 219,160 +3,420 +1,59% 219,370 213,510 215,740 14 jul
Activision Blizzard 79,770 +1,820 +2,33% 79,890 76,210 77,950 14 jul
Adobe 433,780 -8,690 -1,96% 437,210 416,290 442,470 14 jul
Advance Auto Parts 138,580 +3,450 +2,55% 139,580 133,540 135,130 14 jul
Advanced Micro De... 54,720 +1,130 +2,11% 54,860 52,260 53,590 14 jul
AES Corp 14,760 +0,120 +0,82% 14,990 14,550 14,640 14 jul
Aflac 35,650 +0,770 +2,21% 35,670 34,590 34,880 14 jul
Agilent Technologies 90,690 +1,430 +1,60% 90,790 88,070 89,260 14 jul
Air Products & Ch... 280,990 +6,640 +2,42% 281,550 273,030 274,350 14 jul
Akamai Technologies 112,270 +2,330 +2,12% 112,360 108,700 109,940 14 jul
Alaska Air Group 35,490 +0,610 +1,75% 35,850 34,130 34,880 14 jul
Albemarle Corp 84,150 +2,590 +3,18% 84,360 80,920 81,560 14 jul
Alexandria Real E... 163,470 +2,630 +1,64% 164,000 160,020 160,840 14 jul
Alexion Pharmaceu... 108,570 +1,540 +1,44% 109,140 105,670 107,030 14 jul
Align Technology 299,620 +29,380 +10,87% 299,960 267,630 270,240 14 jul
Allegion Public L... 104,240 +2,490 +2,45% 104,380 101,150 101,750 14 jul
Alliant Energy Corp 49,490 +0,545 +1,11% 49,660 48,890 48,945 14 jul
Allstate Corp (The) 89,730 +1,230 +1,39% 90,420 88,300 88,500 14 jul
Alphabet 1.520,860 +8,630 +0,57% 1.522,800 1.485,925 1.512,230 14 jul
Alphabet 1.520,580 +9,240 +0,61% 1.522,950 1.483,500 1.511,340 14 jul
Altria Group 41,060 +0,850 +2,11% 41,100 39,880 40,210 14 jul
Amazon.com 3.084,000 -20,000 -0,64% 3.127,380 2.950,000 3.104,000 14 jul
Amcor Plc 10,610 +0,200 +1,92% 10,640 10,390 10,410 14 jul
Ameren Corp 76,570 +1,010 +1,34% 76,920 75,340 75,560 14 jul
American Airlines... 11,570 -0,060 -0,52% 11,840 11,215 11,630 14 jul
American Electric... 85,350 +0,590 +0,70% 86,060 84,440 84,760 14 jul
American Express ... 94,840 +1,280 +1,37% 95,220 92,290 93,560 14 jul
American Internat... 30,790 +1,070 +3,60% 30,820 29,380 29,720 14 jul
American Tower Corp 258,940 +3,010 +1,18% 259,820 253,745 255,930 14 jul
American Water Wo... 134,840 +1,870 +1,41% 135,230 132,850 132,970 14 jul
Ameriprise Financial 149,800 +1,810 +1,22% 150,210 146,380 147,990 14 jul
AmerisourceBergen... 99,330 +2,060 +2,12% 99,470 96,850 97,270 14 jul
Ametek 91,790 +3,320 +3,75% 91,880 88,590 88,470 14 jul
Amgen 253,090 +3,050 +1,22% 253,790 240,480 250,040 14 jul
Amphenol Corp 97,400 +2,940 +3,11% 97,470 94,160 94,460 14 jul
Analog Devices 118,010 +0,760 +0,65% 118,280 113,810 117,250 14 jul
Ansys 301,040 +5,480 +1,85% 301,270 289,080 295,560 14 jul
Anthem 263,470 +5,890 +2,29% 263,880 256,090 257,580 14 jul
AO Smith Corp 49,930 +1,460 +3,01% 49,940 48,100 48,470 14 jul
Aon plc 199,050 +1,990 +1,01% 200,980 197,530 197,060 14 jul
Apache Corp 13,510 +0,990 +7,91% 13,520 12,280 12,520 14 jul
Apartment Investm... 37,860 +0,560 +1,50% 37,990 36,940 37,300 14 jul
Apple 388,230 +6,320 +1,65% 389,020 375,510 381,910 14 jul
Applied Materials 62,540 +1,030 +1,67% 62,630 60,070 61,510 14 jul
Aptiv PLC 78,190 +1,510 +1,97% 78,410 75,350 76,680 14 jul
Archer Daniels Mi... 40,440 +0,680 +1,71% 40,570 39,440 39,760 14 jul
Arista Networks 215,730 +4,430 +2,10% 216,050 208,660 211,300 14 jul
Arthur J Gallaghe... 101,070 +2,850 +2,90% 101,170 98,280 98,220 14 jul
Assurant 101,530 +1,360 +1,36% 102,000 100,210 100,170 14 jul
AT&T 29,960 +0,200 +0,67% 30,100 29,525 29,760 14 jul
Atmos Energy Corp 100,430 +0,740 +0,74% 101,035 99,200 99,690 14 jul
Autodesk 234,600 +2,740 +1,18% 234,680 226,550 231,860 14 jul
Automatic Data Pr... 145,480 0,000 0,00% 145,590 142,110 145,480 14 jul
AutoZone 1.133,370 +25,040 +2,26% 1.137,620 1.107,330 1.108,330 14 jul
AvalonBay Communi... 154,400 +2,260 +1,49% 155,390 151,370 152,140 14 jul
Avery Dennison Corp 115,820 +3,670 +3,27% 115,820 111,440 112,150 14 jul
Baker Hughes Company 15,560 +0,500 +3,32% 15,625 14,830 15,060 14 jul
Ball Corp 73,610 +1,980 +2,76% 73,750 71,205 71,630 14 jul
Bank of America Corp 24,140 -0,050 -0,21% 24,145 23,450 24,190 14 jul
Bank of New York ... 38,970 +0,110 +0,28% 39,290 38,280 38,860 14 jul
Baxter International 84,650 +1,190 +1,43% 84,670 82,880 83,460 14 jul
Becton Dickinson ... 263,400 +5,990 +2,33% 263,800 256,780 257,410 14 jul
Berkshire Hathaway 189,710 +5,580 +3,03% 190,080 182,420 184,130 14 jul
Best Buy Company 86,890 +1,290 +1,51% 87,080 84,420 85,600 14 jul
Biogen 281,270 +4,750 +1,72% 281,760 274,140 276,520 14 jul
Bio-Rad Laborator... 488,960 +21,050 +4,50% 489,310 466,230 467,910 14 jul
Blackrock 561,330 +8,770 +1,59% 562,510 551,460 552,560 14 jul
Boeing Company 179,960 +4,310 +2,45% 181,300 173,410 175,650 14 jul
Booking Holdings 1.696,230 +9,470 +0,56% 1.703,560 1.652,685 1.686,760 14 jul
BorgWarner 36,280 +1,030 +2,92% 36,310 35,010 35,250 14 jul
Boston Properties 92,450 +2,230 +2,47% 93,210 90,045 90,220 14 jul
Boston Scientific... 35,220 +0,780 +2,26% 35,270 34,240 34,440 14 jul
Bristol-Myers Squ... 57,890 +0,140 +0,24% 58,100 57,285 57,750 14 jul
Broadcom 315,080 +3,770 +1,21% 316,220 305,190 311,310 14 jul
Broadridge Financ... 126,780 +1,660 +1,33% 126,810 123,870 125,120 14 jul
Brown-Forman Corp 66,220 +1,540 +2,38% 66,300 64,130 64,680 14 jul
C.H. Robinson Wor... 83,790 +1,730 +2,11% 83,940 82,110 82,060 14 jul
Cabot Oil & Gas Corp 17,440 +0,360 +2,11% 17,700 16,970 17,080 14 jul
Cadence Design Sy... 99,030 +0,820 +0,83% 99,220 95,238 98,210 14 jul
Campbell Soup Com... 50,310 +0,480 +0,96% 50,500 49,510 49,830 14 jul
Capital One Finan... 60,680 -0,880 -1,43% 61,960 60,060 61,560 14 jul
Cardinal Health 50,930 +1,060 +2,13% 51,000 49,510 49,870 14 jul
CarMax 91,350 +4,070 +4,66% 91,510 86,760 87,280 14 jul
Carnival Corp 15,040 -0,240 -1,57% 15,182 14,595 15,280 14 jul
Carrier Global Corp 25,150 +0,870 +3,58% 25,160 24,230 24,280 14 jul
Caterpillar 136,880 +6,310 +4,83% 137,310 129,230 130,570 14 jul
Cboe Global Marke... 90,610 -0,880 -0,96% 92,100 89,980 91,490 00:30
CBRE Group 43,350 +0,160 +0,37% 43,620 42,540 43,190 14 jul
CDW Corp 114,400 +1,820 +1,62% 114,560 110,980 112,580 14 jul
Celanese Corp 88,840 +1,750 +2,01% 89,000 86,775 87,090 14 jul
Centene Corp 65,280 +1,750 +2,75% 65,320 63,110 63,530 14 jul
CenterPoint Energy 19,280 +0,070 +0,36% 19,580 19,180 19,210 14 jul
CenturyLink 9,890 +0,210 +2,17% 9,960 9,635 9,680 14 jul
Cerner Corp 69,730 +0,280 +0,40% 69,870 68,690 69,450 14 jul
CF Industries Hol... 29,640 -0,110 -0,37% 30,065 29,070 29,750 14 jul
Charles Schwab Co... 34,550 +0,120 +0,35% 34,880 33,970 34,430 14 jul
Charter Communica... 542,950 +9,170 +1,72% 543,980 525,870 533,780 14 jul
Chevron Corp 88,350 +2,950 +3,45% 88,600 85,040 85,400 14 jul
Chipotle Mexican ... 1.103,020 +14,100 +1,29% 1.104,840 1.067,590 1.088,920 14 jul
Chubb Limited 130,740 +2,430 +1,89% 131,140 127,400 128,310 14 jul
Church & Dwight Co 84,480 +2,350 +2,86% 84,500 82,060 82,130 14 jul
CIGNA Corp 182,170 +4,800 +2,71% 182,390 175,330 177,370 14 jul
Cincinnati Financ... 72,710 +2,620 +3,74% 72,790 69,740 70,090 14 jul
Cintas Corp 270,300 +3,940 +1,48% 270,800 261,650 266,360 14 jul
Cisco Systems 46,260 +0,330 +0,72% 46,500 45,410 45,930 14 jul
Citigroup 50,150 -2,050 -3,93% 52,081 50,010 52,200 14 jul
Citizens Financia... 23,890 -0,480 -1,97% 24,350 23,540 24,370 14 jul
Citrix Systems 153,670 +4,590 +3,08% 153,880 146,750 149,080 14 jul
Clorox Company 230,520 +4,780 +2,12% 230,680 225,500 225,740 14 jul
CME Group 165,560 +0,360 +0,22% 166,620 164,060 165,200 14 jul
CMS Energy Corp 60,100 +0,720 +1,21% 60,370 59,230 59,380 14 jul
Coca-Cola Company 45,870 +0,620 +1,37% 45,940 44,671 45,250 14 jul
Cognizant Technol... 56,470 +0,010 +0,02% 56,550 55,175 56,460 14 jul
Colgate-Palmolive... 74,850 +1,390 +1,89% 74,920 73,280 73,460 14 jul
Comcast Corp 41,180 +0,640 +1,58% 41,290 39,831 40,540 14 jul
Comerica 34,930 -1,070 -2,97% 35,970 34,540 36,000 14 jul
Conagra Brands 36,770 +1,130 +3,17% 36,800 35,613 35,640 14 jul
Concho Resources 50,720 +1,680 +3,43% 50,770 48,510 49,040 14 jul
ConocoPhillips 41,310 +1,650 +4,16% 41,340 39,270 39,660 14 jul
Consolidated Edison 72,170 +0,010 +0,01% 73,260 71,610 72,160 14 jul
Constellation Brands 179,180 -0,510 -0,28% 179,896 176,240 179,690 14 jul
Cooper Companies ... 287,900 +2,260 +0,79% 288,320 281,880 285,640 14 jul
Copart 83,550 +2,050 +2,52% 83,775 80,850 81,500 14 jul
Corning 27,360 +0,640 +2,40% 27,420 26,474 26,720 14 jul
Corteva 27,080 +0,240 +0,89% 27,240 26,510 26,840 14 jul
Costco Wholesale ... 328,000 +5,080 +1,57% 328,660 320,451 322,920 14 jul
COTY 4,200 -0,070 -1,64% 4,300 4,142 4,270 14 jul
Crown Castle Intl... 169,350 +2,440 +1,46% 169,840 165,680 166,910 14 jul
CSX Corp 69,340 +0,700 +1,02% 69,450 67,800 68,640 14 jul
Cummins 178,310 +3,930 +2,25% 178,660 173,070 174,380 14 jul
CVS HEALTH Corp 63,700 +1,080 +1,72% 63,900 62,200 62,620 14 jul
Danaher Corp 185,450 +3,040 +1,67% 185,650 181,180 182,410 14 jul
Darden Restaurants 72,930 +0,030 +0,04% 73,090 71,020 72,900 14 jul
DaVita 81,950 +2,380 +2,99% 82,110 79,220 79,570 14 jul
Deere & Company 169,560 +5,730 +3,50% 169,820 162,300 163,830 14 jul
Delta Air Lines 26,110 -0,710 -2,65% 26,750 25,460 26,820 14 jul
DENTSPLY SIRONA 42,650 +0,850 +2,03% 42,685 41,600 41,800 14 jul
Devon Energy Corp 10,430 +0,470 +4,72% 10,430 9,740 9,960 14 jul
DexCom 410,340 +6,110 +1,51% 411,320 381,120 404,230 14 jul
Diamondback Energy 39,280 +2,180 +5,88% 39,420 36,801 37,100 14 jul
Digital Realty Trust 146,780 +4,090 +2,87% 147,285 142,990 142,690 14 jul
Discover Financia... 47,520 -0,660 -1,37% 48,220 46,820 48,180 14 jul
Discovery 20,650 +0,130 +0,63% 20,950 20,100 20,520 14 jul
Discovery 18,450 +0,200 +1,10% 18,700 17,930 18,250 14 jul
DISH Network Corp 32,490 +0,440 +1,37% 32,830 31,415 32,050 14 jul
Dollar General Corp 189,730 +3,270 +1,75% 189,850 185,540 186,460 14 jul
Dollar Tree 94,360 +2,050 +2,22% 94,510 91,010 92,310 14 jul
Dominion Energy 73,920 +0,240 +0,33% 74,480 73,340 73,680 14 jul
Domino's Pizza 402,300 +0,920 +0,23% 405,430 390,580 401,380 14 jul
Dover Corp 98,640 +2,130 +2,21% 98,730 95,880 96,510 14 jul
Dow 42,440 +1,200 +2,91% 42,680 41,240 41,240 14 jul
DR Horton 59,150 +2,240 +3,94% 59,270 56,680 56,910 14 jul
DTE Energy Company 108,780 +0,270 +0,25% 109,640 107,610 108,510 14 jul
Duke Energy Corp 81,690 +0,270 +0,33% 82,474 81,390 81,420 14 jul
Duke Realty Corp 35,500 +0,190 +0,54% 35,720 35,100 35,310 14 jul
DuPont de Nemours 53,650 +1,130 +2,15% 53,810 51,980 52,520 14 jul
DXC Technology Co... 15,410 -0,100 -0,64% 15,480 15,070 15,510 14 jul
E*TRADE Financial... 52,160 +0,330 +0,64% 52,250 50,580 51,830 14 jul
Eastman Chemical ... 73,020 +1,600 +2,24% 73,170 71,010 71,420 14 jul
Eaton Corp 90,670 +3,240 +3,71% 90,980 86,750 87,430 14 jul
eBay 59,080 +0,780 +1,34% 59,290 57,280 58,300 14 jul
Ecolab 204,140 +3,840 +1,92% 204,350 199,000 200,300 14 jul
Edison International 56,670 +0,690 +1,23% 57,320 55,980 55,980 14 jul
Edwards Lifescien... 71,220 +4,030 +6,00% 71,250 67,510 67,190 14 jul
Electronic Arts 138,530 +3,220 +2,38% 138,790 133,480 135,310 14 jul
Eli Lilly & Co 163,880 +1,800 +1,11% 164,770 161,530 162,080 14 jul
Emerson Electric Co 62,090 +1,260 +2,07% 62,270 59,830 60,830 14 jul
Entergy Corp 97,630 +1,290 +1,34% 98,280 96,330 96,340 14 jul
EOG Resources 47,280 +2,330 +5,18% 47,300 44,470 44,950 14 jul
Equifax 163,440 -0,200 -0,12% 164,040 161,445 163,640 14 jul
Equinix 716,910 +15,790 +2,25% 718,990 697,280 701,120 14 jul
Equity Residential 57,020 0,000 0,00% 58,050 56,600 57,020 14 jul
Essex Property Trust 228,300 +3,410 +1,52% 229,040 223,600 224,890 14 jul
Estee Lauder Comp... 195,880 +6,140 +3,24% 196,160 188,670 189,740 14 jul
Everest Re Group Ltd 211,440 +3,760 +1,81% 211,870 207,200 207,680 14 jul
Evergy 62,370 +0,770 +1,25% 62,750 61,410 61,600 14 jul
Eversource Energy 86,420 +0,480 +0,56% 86,885 85,410 85,940 14 jul
Exelon Corp 37,870 +0,400 +1,07% 38,070 37,220 37,470 14 jul
Expedia Group 82,470 +0,890 +1,09% 82,650 80,315 81,580 14 jul
Expeditors Intern... 78,120 +0,890 +1,15% 78,360 76,730 77,230 14 jul
Extra Space Storage 97,300 +1,300 +1,35% 97,790 96,080 96,000 14 jul
Exxon Mobil Corp 44,070 +1,410 +3,31% 44,190 42,260 42,660 14 jul
F5 Networks 143,910 +3,650 +2,60% 143,970 140,170 140,260 14 jul
Facebook 239,730 +0,730 +0,31% 240,330 232,030 239,000 14 jul
Fastenal Company 43,400 +0,020 +0,05% 45,000 42,460 43,380 14 jul
Federal Realty In... 78,000 -2,180 -2,72% 81,026 77,690 80,180 14 jul
FedEx Corp 158,500 +2,270 +1,45% 158,920 155,530 156,230 14 jul
Fidelity National... 136,420 +0,940 +0,69% 136,460 133,230 135,480 14 jul
Fifth Third Bancorp 18,145 -0,555 -2,97% 18,710 17,970 18,700 14 jul
First Republic Bank 108,720 +1,960 +1,84% 110,650 105,690 106,760 14 jul
FirstEnergy Corp 40,920 +0,080 +0,20% 41,380 40,605 40,840 14 jul
Fiserv 97,540 +3,180 +3,37% 97,690 93,620 94,360 14 jul
FleetCor Technolo... 249,100 +0,800 +0,32% 249,400 240,980 248,300 14 jul
FLIR Systems 40,050 +0,510 +1,29% 40,205 39,450 39,540 14 jul
Flowserve Corp 29,090 +0,770 +2,72% 29,250 27,810 28,320 14 jul
FMC Corp 103,440 +1,840 +1,81% 103,790 100,880 101,600 14 jul
Ford Motor Company 6,360 +0,300 +4,95% 6,390 6,080 6,060 14 jul
Fortinet 134,480 +3,360 +2,56% 136,380 128,630 131,120 14 jul
Fortive Corp 69,160 +1,530 +2,26% 69,330 67,030 67,630 14 jul
Fortune Brands Ho... 66,710 +2,410 +3,75% 66,800 64,000 64,300 14 jul
Fox Corp 25,130 +0,080 +0,32% 25,480 24,540 25,050 14 jul
Fox Corp 25,030 +0,070 +0,28% 25,425 24,480 24,960 14 jul
Franklin Resources 20,760 -0,100 -0,48% 20,850 20,330 20,860 14 jul
Freeport-McMoran 13,500 +0,480 +3,69% 13,560 12,750 13,020 14 jul
Gap (The) 11,150 -0,030 -0,27% 11,425 10,810 11,180 14 jul
Garmin Ltd 97,840 +1,350 +1,40% 97,960 95,330 96,490 14 jul
Gartner 119,890 +0,380 +0,32% 120,060 117,375 119,510 14 jul
General Dynamics ... 143,360 +0,540 +0,38% 143,930 141,110 142,820 14 jul
General Electric ... 6,880 +0,180 +2,69% 6,890 6,570 6,700 14 jul
General Mills 65,170 +1,610 +2,53% 65,285 63,602 63,560 14 jul
General Motors Co... 25,640 +0,780 +3,14% 25,845 24,670 24,860 14 jul
Genuine Parts Com... 86,170 +1,040 +1,22% 86,370 84,085 85,130 14 jul
Gilead Sciences 77,190 +0,510 +0,67% 77,350 75,440 76,680 14 jul
Global Payments 163,050 +2,280 +1,42% 163,160 158,330 160,770 14 jul
Globe Life 73,380 +0,860 +1,19% 73,650 71,780 72,520 14 jul
Goldman Sachs Group 214,010 +5,130 +2,46% 214,300 207,010 208,880 14 jul
H&R Block 13,610 -0,480 -3,41% 14,120 13,540 14,090 14 jul
Halliburton Company 12,480 +0,690 +5,85% 12,540 11,630 11,790 14 jul
Hanesbrands 12,550 +1,090 +9,51% 12,576 11,730 11,460 14 jul
Hartford Financia... 38,740 +1,140 +3,03% 38,850 37,290 37,600 14 jul
Hasbro 74,620 +1,010 +1,37% 74,780 73,100 73,610 14 jul
HCA Healthcare 98,960 +2,130 +2,20% 99,130 95,730 96,830 14 jul
Healthpeak Proper... 26,180 -0,150 -0,57% 26,620 26,000 26,330 14 jul
Henry Schein 59,690 +1,840 +3,18% 59,770 57,220 57,850 14 jul
Hershey Company (... 131,800 +3,920 +3,07% 131,950 127,410 127,880 14 jul
Hess Corp 47,480 +2,150 +4,74% 47,600 44,780 45,330 14 jul
Hewlett Packard E... 9,510 +0,070 +0,74% 9,585 9,255 9,440 14 jul
Hilton Worldwide ... 73,510 -0,070 -0,10% 73,540 71,860 73,580 14 jul
HOLLYFRONTIER Corp 27,230 +0,250 +0,93% 27,330 26,330 26,980 14 jul
Hologic 59,430 +1,930 +3,36% 59,470 57,280 57,500 14 jul
Home Depot 257,790 +8,170 +3,27% 258,180 248,460 249,620 14 jul
Honeywell Interna... 148,100 +4,610 +3,21% 148,310 142,290 143,490 14 jul
Hormel Foods Corp 49,090 +1,030 +2,14% 49,120 48,060 48,060 14 jul
Host Hotels & Res... 10,610 -0,210 -1,94% 10,815 10,500 10,820 14 jul
Howmet Aerospace 15,690 +0,460 +3,02% 15,700 15,050 15,230 14 jul
HP 17,790 +0,710 +4,16% 17,830 16,930 17,080 14 jul
Humana 396,540 +14,670 +3,84% 396,820 379,725 381,870 14 jul
Huntington Bancsh... 8,630 -0,040 -0,46% 8,780 8,400 8,670 14 jul
Huntington Ingall... 171,820 +2,200 +1,30% 172,850 168,250 169,620 14 jul
IDEX Corp 162,790 +3,350 +2,10% 163,295 159,030 159,440 14 jul