S&P500# » Koers (Index) | Beursduivel.be

S&P500#

IND:SPXX, US78378X1072
2.367,36 16:59
+0,02 ( +0,00% )
Periode:
Vergelijk met:

Detail

Vertraagd 27-feb-17 16:59
Koers 2.367,36
Verschil +0,02 (+0,00%)
Hoog 2.370,83
Laag 2.362,05
Vertraagd 27-feb-17 16:59
Bied 2.334,86
Laat 2.385,39
Open 2.364,86
Close 2.367,34
52 weeks hoog 2.367,34
52 weeks laag 1.932,23

Gerelateerde aandelen S&P500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 187,280 -0,130 -0,07% 187,550 186,730 187,410 16:44
Abbott Laboratories 45,310 -0,370 -0,81% 45,560 45,185 45,680 16:44
AbbVie 61,890 -0,200 -0,32% 62,230 61,845 62,090 16:44
Accenture Plc 122,761 -0,669 -0,54% 123,430 122,530 123,430 16:44
Activision Blizzard 45,550 +0,470 +1,04% 45,625 44,840 45,080 24 feb
Adobe Systems 119,310 +0,480 +0,40% 119,320 117,830 118,830 24 feb
Advance Auto Parts 156,560 -0,770 -0,49% 157,390 156,340 157,330 16:44
AES Corp 11,310 -0,620 -5,20% 11,740 11,300 11,930 16:44
Aetna Inc. (New) 129,410 +0,440 +0,34% 129,860 128,520 128,970 16:44
Affiliated Managers 168,770 +0,740 +0,44% 169,590 167,030 168,030 16:44
Aflac Inc. 72,360 +0,650 +0,91% 72,470 71,745 71,710 16:44
Agilent Technologies 51,600 -0,140 -0,27% 51,940 51,590 51,740 16:44
Air Products & Chem 140,520 -0,340 -0,24% 141,230 140,400 140,860 16:44
Akamai Technologies 62,870 +0,170 +0,27% 62,885 62,390 62,700 24 feb
Alcoa 35,190 +0,710 +2,06% 35,380 34,190 34,480 16:44
Alexion Pharma 131,540 +1,100 +0,84% 132,460 130,000 130,440 24 feb
Allegion 74,035 +0,085 +0,11% 74,180 73,530 73,950 16:44
Allergan 244,850 -0,520 -0,21% 245,350 243,480 245,370 16:44
Alliance Data Sys Cp 246,360 +1,550 +0,63% 246,815 243,840 244,810 16:44
Allstate Corp 81,150 +0,240 +0,30% 81,240 80,840 80,910 16:44
Alphabet 847,810 -3,190 -0,37% 848,360 842,960 851,000 24 feb
Alphabet-Cl.C 828,640 -2,690 -0,32% 829,000 824,200 831,330 24 feb
Altria Group Inc. 74,616 +0,186 +0,25% 74,760 74,440 74,430 16:44
Am.Water Works Co 76,490 +0,190 +0,25% 76,560 75,780 76,300 16:44
Amazon.com Inc. 845,240 -6,950 -0,82% 845,810 837,750 852,190 24 feb
Amer.Electr.Pw 66,740 -0,410 -0,61% 67,120 66,610 67,150 16:44
Amer.Intl.Group 64,080 +0,450 +0,71% 64,140 63,530 63,630 16:44
Ameren Corp 54,350 -0,230 -0,42% 54,590 54,140 54,580 16:44
American Airlines... 46,280 +0,180 +0,39% 46,300 45,580 46,100 24 feb
American Express 79,910 +0,150 +0,19% 79,980 79,590 79,760 16:44
American Tower REIT 113,430 +0,540 +0,48% 114,860 112,830 112,890 16:44
Ameriprise Financial 130,510 +0,680 +0,52% 130,870 129,640 129,830 16:44
AmerisourceBergen 91,750 -0,410 -0,44% 92,740 91,450 92,160 16:44
AMETEK 54,690 +0,060 +0,11% 54,810 54,570 54,630 16:44
Amgen Inc. 174,530 +0,520 +0,30% 174,720 172,480 174,010 24 feb
Amphenol Corp'A' 69,800 -0,380 -0,54% 70,260 69,700 70,180 16:44
Anadarko Petroleum 64,940 +0,170 +0,26% 65,650 64,280 64,770 16:44
Analog Devices 81,680 +0,070 +0,09% 81,700 80,823 81,610 24 feb
Anthem 164,710 +0,880 +0,54% 164,950 162,850 163,830 16:44
AON Plc 116,295 -0,265 -0,23% 117,180 116,170 116,560 16:43
Apache Corp 53,030 -0,380 -0,71% 53,575 52,510 53,410 16:44
Apartment Invt&Mgmt 46,440 +0,350 +0,76% 46,460 45,950 46,090 16:44
Apple Inc 136,660 +0,130 +0,10% 136,660 135,280 136,530 24 feb
Applied Materials 36,300 +0,140 +0,39% 36,320 35,550 36,160 24 feb
Archer Daniels Midl. 45,030 -0,230 -0,51% 45,200 44,830 45,260 16:44
Assurant Inc 98,660 -0,100 -0,10% 98,970 98,490 98,760 16:41
AT&T Inc 41,920 -0,440 -1,04% 42,300 41,840 42,360 16:44
Autodesk Inc 87,550 +0,450 +0,52% 87,690 85,690 87,100 24 feb
Automatic Data Proc. 103,000 +1,360 +1,34% 103,010 101,300 101,640 24 feb
AutoNation Inc 46,700 -0,130 -0,28% 47,110 46,350 46,830 16:44
Autozone Inc. 734,040 +1,290 +0,18% 735,960 730,870 732,750 16:44
AvalonBay Cmtys 183,650 +0,590 +0,32% 184,040 182,760 183,060 16:44
Avery Dennison 80,980 +0,730 +0,91% 81,000 80,020 80,250 16:43
Baker Hughes Inc 60,150 +0,350 +0,59% 60,230 59,720 59,800 16:44
Ball Corp 73,500 +0,430 +0,59% 73,676 72,860 73,070 16:44
Bank of America Corp 24,480 +0,250 +1,03% 24,490 24,190 24,230 16:44
Bank of NY Mellon 47,330 +0,240 +0,51% 47,350 47,020 47,090 16:44
Baxter International 50,530 +0,040 +0,08% 50,770 50,430 50,490 16:44
BB & T Corp 48,310 +0,200 +0,42% 48,370 48,010 48,110 16:44
Becton Dickinson&Co 182,910 -0,510 -0,28% 183,877 182,330 183,420 16:43
Bed Bath & Beyond 41,040 +0,640 +1,58% 41,320 40,200 40,400 24 feb
Berkshire Hathaway B 171,120 +0,900 +0,53% 171,190 170,500 170,220 16:44
Best Buy Co 45,730 +0,170 +0,37% 46,000 45,540 45,560 16:44
Biogen 285,130 +0,380 +0,13% 285,810 266,000 284,750 24 feb
BlackRock Inc 390,900 +1,740 +0,45% 391,330 388,220 389,160 16:44
Block (H & R) 20,420 +0,370 +1,85% 20,420 20,020 20,050 16:44
Boeing 179,270 +1,830 +1,03% 179,290 177,550 177,440 16:44
BorgWarner Inc 41,820 +0,290 +0,70% 41,880 41,350 41,530 16:44
Boston Properties 139,765 +1,645 +1,19% 139,830 137,660 138,120 16:44
Boston Scientific 24,735 -0,045 -0,18% 24,885 24,530 24,780 16:44
Bristol Myers Squibb 56,920 +0,480 +0,85% 56,995 56,500 56,440 16:44
Broadcom Limited 210,370 -0,210 -0,10% 210,645 202,610 210,580 24 feb
Brown-Forman 'B' 48,622 -0,258 -0,53% 48,990 48,510 48,880 16:44
C.H.Robinson Worldw. 80,130 +0,670 +0,84% 80,230 78,880 79,460 24 feb
CA Technologies 32,630 +0,380 +1,18% 32,640 32,060 32,250 24 feb
Cabot Oil & Gas Corp 22,390 -0,060 -0,27% 22,610 22,140 22,450 16:44
Campbell Soup 59,150 +0,040 +0,07% 59,250 58,820 59,110 16:44
Capital One Fin.Corp 93,090 +0,480 +0,52% 93,390 92,060 92,610 16:44
Cardinal Health Inc. 82,170 +0,030 +0,04% 82,480 81,900 82,140 16:44
CarMax Inc 66,000 +0,170 +0,26% 66,160 65,600 65,830 16:44
Carnival Corp 55,888 -0,143 -0,25% 56,130 55,711 56,030 16:44
Caterpillar Inc 97,220 +1,740 +1,82% 97,520 95,115 95,480 16:44
CBRE Group 35,690 +0,420 +1,19% 35,765 35,240 35,270 16:44
CBS Corp 66,300 -0,670 -1,00% 67,190 66,295 66,970 16:44
Celgene Corp 118,230 -1,230 -1,03% 119,310 117,280 119,460 24 feb
Centene Corp 70,980 +0,370 +0,52% 71,420 70,520 70,610 16:44
CenterPoint Energy 26,960 -0,060 -0,22% 27,015 26,870 27,020 16:44
CenturyLink Inc 24,625 +0,045 +0,18% 24,730 24,450 24,580 16:44
Cerner Corp 55,610 +0,220 +0,40% 55,630 54,440 55,390 24 feb
CF Industries 31,080 -0,070 -0,22% 31,270 30,920 31,150 16:44
Chesapeake Energy 5,695 +0,035 +0,62% 5,710 5,510 5,660 16:44
Chevron Corp 111,710 +1,590 +1,44% 111,720 110,370 110,120 16:44
Chipotle Mexican ... 423,010 +2,110 +0,50% 424,230 420,350 420,900 16:44
Chubb Ltd 137,877 -0,533 -0,39% 138,650 137,700 138,410 16:44
Church & Dwight Inc 49,560 +0,030 +0,06% 49,845 49,320 49,530 16:44
Cigna Corp 147,870 +0,830 +0,56% 148,960 146,250 147,040 16:44
Cimarex Energy Co 126,070 +0,040 +0,03% 127,525 125,600 126,030 16:44
Cincinnati Financial 73,490 +0,150 +0,20% 73,530 72,910 73,340 24 feb
Cintas Corp. 119,070 +0,640 +0,54% 119,070 117,262 118,430 24 feb
Cisco Systems 34,320 +0,280 +0,82% 34,320 33,800 34,040 24 feb
Citigroup Inc 59,675 +0,115 +0,19% 59,840 59,410 59,560 16:44
Citizens Financia... 36,980 +0,330 +0,90% 37,080 36,660 36,650 16:44
Citrix Systems Inc. 80,180 +0,250 +0,31% 80,190 78,929 79,930 24 feb
Clorox Co 136,265 -0,105 -0,08% 136,550 135,020 136,370 16:44
CME Group Inc 122,620 +0,100 +0,08% 123,010 121,610 122,520 24 feb
CMS Energy Corp 44,560 -0,120 -0,27% 44,690 44,390 44,680 16:44
Coach Inc 38,725 +0,705 +1,85% 38,860 37,900 38,020 16:44
Coca-Cola 41,660 -0,120 -0,29% 41,750 41,585 41,780 16:44
Coca-Cola Europea... 34,930 -0,020 -0,06% 35,100 34,890 34,950 16:44
Cognizant Tech Sol. 59,500 +0,350 +0,59% 59,500 58,750 59,150 24 feb
Colgate-Palmolive 72,745 -0,605 -0,82% 73,020 72,180 73,350 16:44
Comcast Corp. 'A' 37,890 +0,240 +0,64% 37,900 37,470 37,650 24 feb
Comerica Inc 71,500 +0,300 +0,42% 71,650 71,250 71,200 16:44
Conagra Brands 40,970 -0,190 -0,46% 41,030 40,825 41,160 16:44
Concho Resources Inc 133,860 +0,580 +0,44% 134,600 132,850 133,280 16:44
ConocoPhillips 47,380 +0,340 +0,72% 47,380 46,965 47,040 16:44
Consolidated Edison 76,500 -0,110 -0,14% 76,710 76,190 76,610 16:44
Constellation Brands 157,740 -1,110 -0,70% 158,570 156,700 158,850 16:44
Corning Inc 27,560 -0,170 -0,61% 27,740 27,550 27,730 16:44
Costco Wholesale 177,560 +1,710 +0,97% 177,710 175,120 175,850 24 feb
CR Bard Inc 244,960 -0,220 -0,09% 245,820 243,830 245,180 16:44
Crown Castle Intl 92,080 -0,510 -0,55% 93,110 91,880 92,590 16:44
CSRA 30,480 +0,150 +0,49% 30,490 30,100 30,330 16:44
CSX Corp 48,480 +0,570 +1,19% 48,490 47,570 47,910 24 feb
Cummins Inc. 150,510 +0,570 +0,38% 150,610 149,020 149,940 16:44
CVS Health Corpor... 81,465 -0,015 -0,02% 81,860 81,350 81,480 16:44
Danaher Corp 86,230 +0,150 +0,17% 86,330 85,790 86,080 16:44
Darden Restaurants 75,060 -0,400 -0,53% 75,650 75,060 75,460 16:44
DaVita 68,830 -0,210 -0,30% 69,130 68,700 69,040 16:44
Deere & Co 109,520 +0,900 +0,83% 109,740 108,560 108,620 16:44
Delphi Automotive 76,760 +0,070 +0,09% 76,990 76,160 76,690 16:44
Delta Air Lines Inc 50,160 -0,300 -0,59% 50,400 49,830 50,460 16:44
DENTSPLY Sirona 62,790 +0,340 +0,54% 62,825 61,890 62,450 24 feb
Devon Energy Corp. 43,131 +0,321 +0,75% 43,240 42,630 42,810 16:44
Diamond Offshore Dr. 17,290 +0,380 +2,25% 17,300 16,820 16,910 16:44
Discover Fin.Serv. 71,520 +0,300 +0,42% 71,700 71,205 71,220 16:44
Discovery Comm. 29,270 -0,230 -0,78% 29,510 29,000 29,500 24 feb
Discovery Comm.-C 28,550 -0,050 -0,17% 28,690 28,180 28,600 24 feb
Dollar General Corp 76,510 -0,840 -1,09% 77,330 75,450 77,350 16:44
Dollar Tree Inc 79,410 +1,840 +2,37% 81,240 77,025 77,570 24 feb
Dominion Resources 76,891 -0,109 -0,14% 77,050 76,540 77,000 16:44
Dover Corp 80,390 +0,330 +0,41% 80,440 79,580 80,060 16:44
Dow Chemical 63,270 -0,280 -0,44% 63,610 62,950 63,550 16:44
DR Horton Inc 31,700 +0,310 +0,99% 31,770 31,270 31,390 16:44
Dr. Pepper Snapple 93,910 -0,880 -0,93% 94,590 93,890 94,790 16:44
DTE Energy Holding 100,608 -0,482 -0,48% 100,930 100,155 101,090 16:44
Duke Energy 81,990 +0,030 +0,04% 82,180 81,500 81,960 16:44
Dun & Bradstreet ... 106,540 +0,940 +0,89% 106,790 105,760 105,600 16:44
DuPont de Nemours 79,510 -0,300 -0,38% 79,990 79,310 79,810 16:44
E*Trade Financial 36,790 -0,270 -0,73% 36,950 36,510 37,060 24 feb
Eastman Chemical 80,470 +0,310 +0,39% 80,540 79,780 80,160 16:44
Eaton Corp 72,440 +0,050 +0,07% 72,700 72,120 72,390 16:44
eBay Inc 34,060 +0,460 +1,37% 34,070 33,380 33,600 24 feb
Ecolab Inc 124,990 -0,510 -0,41% 125,980 124,970 125,500 16:44
Edison International 79,040 +0,170 +0,22% 79,210 78,480 78,870 16:44
Edwards Lifesciences 94,500 -0,260 -0,27% 94,920 93,780 94,760 16:44
Electronic Arts Inc. 86,540 -0,110 -0,13% 86,550 85,230 86,650 24 feb
Eli Lilly 82,950 +0,080 +0,10% 83,400 82,660 82,870 16:44
Emerson Electric 60,540 +0,060 +0,10% 60,760 60,120 60,480 16:44
Endo International 13,150 -0,240 -1,79% 13,480 13,050 13,390 24 feb
Entergy Corp 75,440 -0,360 -0,47% 75,860 75,350 75,800 16:44
EOG Resources Inc. 97,510 +1,210 +1,26% 97,530 96,300 96,300 16:44
EQT Corporation 60,260 +0,320 +0,53% 60,670 59,560 59,940 16:44
Equifax Inc 129,770 +0,390 +0,30% 130,190 129,190 129,380 16:44
Equinix Inc 379,640 +8,790 +2,37% 379,800 369,990 370,850 24 feb
Equity Residential 63,210 +0,430 +0,68% 63,260 62,655 62,780 16:44
Essex Property Trust 234,600 +2,250 +0,97% 234,610 232,295 232,350 16:43
Eversource Energy 58,880 -0,150 -0,25% 59,100 58,670 59,030 16:44
Exelon Corp 36,640 -0,540 -1,45% 37,100 36,630 37,180 16:44
Expedia Inc 119,160 -0,470 -0,39% 119,640 118,410 119,630 24 feb
Expeditors Intl Wash 56,700 +0,690 +1,23% 56,710 55,790 56,010 24 feb
Express Scripts H... 71,550 +0,620 +0,87% 71,760 70,560 70,930 24 feb
Extra Space Storage 80,010 +0,520 +0,65% 80,090 79,290 79,490 16:44
ExxonMobil Corp 81,600 +0,520 +0,64% 81,600 80,810 81,080 16:44
F5 Networks Inc. 144,410 +0,210 +0,15% 144,580 143,190 144,200 24 feb
Facebook 135,440 +0,080 +0,06% 135,620 134,160 135,360 24 feb
Fastenal Co 50,100 +0,310 +0,62% 50,100 49,400 49,790 24 feb
Federal Rlty Inv Tr 143,375 +1,035 +0,73% 143,375 141,600 142,340 16:44
FedEx Corp 192,900 -0,210 -0,11% 193,935 191,770 193,110 16:44
Fidelity Natl Info 83,310 -0,530 -0,63% 83,800 83,130 83,840 16:44
Fifth Third Bancorp 27,320 -0,150 -0,55% 27,340 27,020 27,470 24 feb
First Solar Inc 37,890 +0,700 +1,88% 38,500 36,360 37,190 24 feb
FirstEnergy Corp 32,030 -0,290 -0,90% 32,350 31,858 32,320 16:44
Fiserv 116,320 +1,420 +1,24% 116,320 114,370 114,900 24 feb
FLIR Systems Inc 36,720 +0,310 +0,85% 36,745 36,260 36,410 24 feb
Flowserve Corp 47,770 +0,050 +0,10% 47,860 47,270 47,720 16:44
Fluor Corp. (New) 56,220 +1,130 +2,05% 56,260 54,370 55,090 16:44
FMC Corp 58,000 -0,130 -0,22% 58,280 57,610 58,130 16:44
Foot Locker Inc. 76,290 +1,280 +1,71% 76,300 74,810 75,010 16:44
Ford Motor 12,530 +0,060 +0,48% 12,560 12,430 12,470 16:44
Franklin Resources 43,260 +0,520 +1,22% 43,340 42,750 42,740 16:44
Freeport-McMoRan 13,464 +0,214 +1,62% 13,560 13,360 13,250 16:44
Frontier Communic... 3,370 -0,020 -0,59% 3,420 3,370 3,390 24 feb
GameStop Corp 26,400 +0,120 +0,46% 26,470 25,680 26,280 16:44
Gap Inc 24,850 +0,150 +0,61% 25,050 24,560 24,700 16:44
Garmin Ltd 53,030 +0,720 +1,38% 53,090 51,650 52,310 24 feb
General Dynamics 190,680 +1,050 +0,55% 190,720 188,270 189,630 16:44
General Electric 29,975 -0,215 -0,71% 30,149 29,950 30,190 16:44
General Mills 60,210 -1,160 -1,89% 61,110 60,050 61,370 16:44
General Motors Co 37,240 +0,340 +0,92% 37,360 36,860 36,900 16:44
Genuine Parts 96,040 -0,210 -0,22% 96,710 95,836 96,250 16:44
GGP 25,375 +0,325 +1,30% 25,375 24,980 25,050 16:44
Gilead Sciences 69,940 +0,570 +0,82% 70,070 69,050 69,370 24 feb
Goldman Sachs Group 247,970 +0,620 +0,25% 248,350 246,610 247,350 16:44
Goodyear Tire & R... 35,360 -0,140 -0,39% 35,430 34,790 35,500 24 feb
Grainger (W.W.) 251,730 +1,490 +0,60% 252,160 249,860 250,240 16:44
Halliburton Co 53,420 +0,550 +1,04% 53,480 52,590 52,870 16:44
Hanesbrands Inc 20,525 -0,855 -4,00% 21,250 20,480 21,380 16:44
Harley-Davidson 56,540 -0,020 -0,04% 56,700 55,530 56,560 16:44
Harman International 111,630 +0,190 +0,17% 111,670 111,500 111,440 16:44
Harris Corp 111,410 +0,310 +0,28% 111,440 110,940 111,100 16:44
Hartford Fin.Service 48,790 +0,170 +0,35% 48,900 48,670 48,620 16:44
Hasbro Inc 97,780 +0,730 +0,75% 97,790 96,500 97,050 24 feb
HCA Holdings Inc 87,425 +0,355 +0,41% 87,970 86,950 87,070 16:44
HCP Inc 32,760 +0,120 +0,37% 32,900 32,570 32,640 16:44
Helmerich & Payne 68,860 +1,330 +1,97% 68,990 67,620 67,530 16:44
Henry Schein Inc. 173,530 +1,610 +0,94% 173,580 171,070 171,920 24 feb
Hershey Co/The 108,290 -0,610 -0,56% 109,000 108,240 108,900 16:44
Hess Corp 52,440 -0,050 -0,10% 52,980 52,270 52,490 16:44
Hewlett Packard E... 22,440 -0,520 -2,26% 22,760 22,400 22,960 16:44
Hologic 40,820 +0,520 +1,29% 40,830 40,200 40,300 24 feb
Home Depot 145,240 -0,710 -0,49% 146,010 144,800 145,950 16:44
Honeywell 124,650 -0,380 -0,30% 124,880 124,240 125,030 16:44
Hormel Foods Corp 34,690 +0,030 +0,09% 34,800 34,480 34,660 16:44
Host Hotels&Resorts 18,250 +0,240 +1,33% 18,255 17,910 18,010 16:44
HP 17,680 +0,030 +0,17% 17,810 17,540 17,650 16:44
Humana Inc 208,990 +1,710 +0,82% 209,280 204,420 207,280 16:44
HuntingtonBancshares 14,180 0,000 0,00% 14,180 13,950 14,180 24 feb
IBM 180,700 -0,650 -0,36% 181,250 180,430 181,350 16:44
Illinois Tool Works 131,590 -0,090 -0,07% 131,690 131,070 131,680 16:44
Illumina Inc 160,000 -1,010 -0,63% 160,950 158,810 161,010 24 feb
Ingersoll-Rand Plc 81,260 -0,060 -0,07% 81,440 80,900 81,320 16:44
Int. Flavors&Fragr. 124,630 -0,370 -0,30% 125,140 124,125 125,000 16:43
Intel Corp 36,530 +0,350 +0,97% 36,530 35,950 36,180 24 feb
Intercontinental ... 57,360 -0,940 -1,61% 58,400 57,360 58,300 16:44
International Paper 52,890 +0,270 +0,51% 53,070 52,410 52,620 16:44
Interpublic Grp 24,370 -0,190 -0,77% 24,500 24,200 24,560 16:44
Intuit Inc 128,010 +7,310 +6,06% 128,450 123,870 120,700 24 feb
Intuitive Surgical 736,860 +1,510 +0,21% 738,800 731,330 735,350 24 feb
Invesco Ltd 32,740 +0,080 +0,24% 32,810 32,620 32,660 16:44
Iron Mountain Inc 36,900 0,000 0,00% 36,990 36,630 36,900 16:44
Jacobs Engineering 57,290 +1,260 +2,25% 57,340 55,720 56,030 16:44
JB Hunt Transport 99,820 +2,510 +2,58% 100,180 96,656 97,310 24 feb
JM Smucker Co 140,240 -0,940 -0,67% 141,205 139,960 141,180 16:44
Johnson & Johnson 122,555 -0,175 -0,14% 122,880 122,130 122,730 16:44
Johnson Controls ... 41,930 +0,110 +0,26% 41,960 41,710 41,820 16:44
JPMorgan Chase & Co 90,360 +0,030 +0,03% 90,629 90,020 90,330 16:44
Juniper Networks Inc 28,340 -0,080 -0,28% 28,510 28,200 28,420 16:44
Kansas City Southern 88,600 +0,270 +0,31% 88,720 87,860 88,330 16:43
Kellogg Co 74,270 -0,960 -1,28% 74,800 74,150 75,230 16:44
KeyCorp 18,845 +0,105 +0,56% 18,880 18,730 18,740 16:44
Kimberly-Clark 132,890 -0,770 -0,58% 133,440 131,320 133,660 16:44
Kimco Realty Corp 24,590 +0,210 +0,86% 24,590 24,290 24,380 16:44
Kinder Morgan Inc 21,320 +0,080 +0,38% 21,390 21,200 21,240 16:44
KLA-Tencor Corp 90,290 +0,390 +0,43% 90,350 89,110 89,900 24 feb
Kohls Corp 44,050 +1,060 +2,47% 44,200 42,870 42,990 16:44
Kraft Heinz Co 93,080 +0,140 +0,15% 93,800 92,570 92,940 24 feb
Kroger Co 32,260 -1,030 -3,09% 32,900 32,180 33,290 16:44
L Brands 51,825 +0,835 +1,64% 51,990 50,520 50,990 16:44
L3 Technologies 168,955 +1,815 +1,09% 168,970 165,450 167,140 16:44
LabCorp of America 142,780 -0,110 -0,08% 143,700 142,310 142,890 16:44
Lam Research 118,790 +1,060 +0,90% 118,810 115,700 117,730 24 feb
Lauder (Estee) Co 83,040 -0,710 -0,85% 83,720 82,500 83,750 16:44
Legg Mason Inc 37,380 +0,230 +0,62% 37,440 37,140 37,150 16:44
Leggett & Platt Inc. 49,520 +0,090 +0,18% 49,690 49,212 49,430 16:44
Lennar Corp 48,190 +0,760 +1,60% 48,300 47,220 47,430 16:44
Leucadia National 25,995 +0,305 +1,19% 26,330 25,750 25,690 16:44
Level 3 Comm. 57,680 +0,070 +0,12% 58,070 57,430 57,610 16:44
Lincoln Nat. Corp 70,660 -0,160 -0,23% 71,010 70,410 70,820 16:44
Linear Technology 64,540 +0,010 +0,02% 64,590 64,340 64,530 24 feb
Lockheed Martin 268,820 +2,820 +1,06% 268,850 264,200 266,000 16:44
Loews Corp 47,130 -0,100 -0,21% 47,290 47,120 47,230 16:44
Lowe's Companies 76,280 +0,180 +0,24% 76,440 75,690 76,100 16:44
LyondellBasell 92,430 0,000 0,00% 92,530 90,580 92,430 16:44
M&T Bank Corp 168,480 -0,190 -0,11% 169,160 168,110 168,670 16:44
Macerich Co 68,050 +0,840 +1,25% 68,050 67,297 67,210 16:44
Macy's Inc 33,490 +0,320 +0,96% 33,730 33,110 33,170 16:44
Mallinckrodt 54,390 +1,010 +1,89% 54,530 53,520 53,380 16:44
Marathon Oil Corp. 15,815 +0,085 +0,54% 15,980 15,700 15,730 16:44
Marathon Petroleum 50,520 +0,490 +0,98% 50,660 49,990 50,030 16:44
Marriott Internat... 87,080 +0,080 +0,09% 87,590 86,800 87,000 24 feb
Marsh & McLennan 73,550 +0,040 +0,05% 73,900 72,660 73,510 16:44
Martin Marietta 218,110 +8,060 +3,84% 219,700 208,950 210,050 16:44
Masco Corp 34,380 +0,360 +1,06% 34,390 33,940 34,020 16:44
MasterCard Inc-Cl.A 110,850 -0,150 -0,14% 110,955 109,760 111,000 16:44
Mattel Inc 25,760 +0,230 +0,90% 25,815 25,300 25,530 24 feb
McCormick & Company 98,060 -1,270 -1,28% 99,660 98,060 99,330 16:44
McDonald's Corp 127,440 -1,210 -0,94% 127,750 126,780 128,650 16:44
McKesson Corp. 151,250 +0,400