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

S&P500#

IND:SPXX, US78378X1072
2.370,56 7:25
+21,87 ( +0,93% )
Periode:
Vergelijk met:

Detail

Vertraagd 24-apr-17 07:25
Koers 2.370,56
Verschil +21,87 (+0,93%)
Hoog 2.370,70
Laag 2.369,10
Vertraagd 24-apr-17 07:25
Bied 2.320,67
Laat 2.368,01
Open 2.351,15
Close 2.348,69
52 weeks hoog 2.395,96
52 weeks laag 2.000,54

Gerelateerde aandelen S&P500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 191,500 +0,340 +0,18% 191,620 190,590 191,160 21 apr
Abbott Laboratories 43,530 -0,450 -1,02% 43,980 43,430 43,980 21 apr
AbbVie 63,820 +0,040 +0,06% 64,290 63,547 63,780 21 apr
Accenture Plc 119,230 +0,020 +0,02% 119,980 119,030 119,210 21 apr
Activision Blizzard 49,870 -0,080 -0,16% 50,040 49,585 49,950 21 apr
Adobe Systems 131,520 +0,100 +0,08% 131,970 131,030 131,420 21 apr
Advance Auto Parts 146,840 +0,280 +0,19% 147,020 145,030 146,560 21 apr
AES Corp 11,380 -0,040 -0,35% 11,440 11,320 11,420 21 apr
Aetna Inc. (New) 131,180 -0,750 -0,57% 132,300 130,495 131,930 21 apr
Affiliated Managers 163,310 -1,270 -0,77% 164,990 162,950 164,580 21 apr
Aflac Inc. 73,990 -0,180 -0,24% 74,690 73,960 74,170 21 apr
Agilent Technologies 53,270 +0,140 +0,26% 53,390 52,840 53,130 21 apr
Air Products & Chem 137,300 +0,400 +0,29% 137,660 136,820 136,900 21 apr
Akamai Technologies 60,280 +0,080 +0,13% 60,520 60,010 60,200 21 apr
Alcoa 31,700 -0,340 -1,06% 32,550 31,650 32,040 21 apr
Alexion Pharma 116,820 -1,900 -1,60% 119,300 115,570 118,720 21 apr
Allegion 77,910 +0,190 +0,24% 78,220 77,590 77,720 21 apr
Allergan 236,350 -1,590 -0,67% 237,890 235,320 237,940 21 apr
Alliance Data Sys Cp 259,510 -1,110 -0,43% 266,250 258,480 260,620 21 apr
Allstate Corp 79,730 -0,420 -0,52% 80,190 79,540 80,150 21 apr
Alphabet 858,950 -1,130 -0,13% 862,440 857,730 860,080 21 apr
Alphabet-Cl.C 843,190 +1,540 +0,18% 843,880 840,600 841,650 21 apr
Altria Group Inc. 71,470 +0,060 +0,08% 71,975 71,350 71,410 21 apr
Am.Water Works Co 80,510 +1,340 +1,69% 80,640 79,210 79,170 21 apr
Amazon.com Inc. 898,530 -3,530 -0,39% 903,650 896,770 902,060 21 apr
Amer.Electr.Pw 67,860 +0,420 +0,62% 68,030 67,280 67,440 21 apr
Amer.Intl.Group 59,130 -0,540 -0,90% 59,700 59,080 59,670 21 apr
Ameren Corp 55,090 +0,550 +1,01% 55,225 54,460 54,540 21 apr
American Airlines... 45,150 -0,070 -0,15% 45,500 44,985 45,220 21 apr
American Express 79,590 -0,430 -0,54% 80,475 79,492 80,020 21 apr
American Tower REIT 124,430 +0,130 +0,10% 124,540 123,580 124,300 21 apr
Ameriprise Financial 128,440 -1,130 -0,87% 130,430 128,040 129,570 21 apr
AmerisourceBergen 81,260 -1,110 -1,35% 82,291 81,110 82,370 21 apr
AMETEK 54,840 +0,070 +0,13% 55,170 54,760 54,770 21 apr
Amgen Inc. 160,410 -1,630 -1,01% 162,730 160,250 162,040 21 apr
Amphenol Corp'A' 70,470 -0,350 -0,49% 70,870 70,300 70,820 21 apr
Anadarko Petroleum 59,290 +0,290 +0,49% 59,760 58,430 59,000 21 apr
Analog Devices 77,630 -1,030 -1,31% 78,180 76,410 78,660 21 apr
Anthem 167,800 -0,270 -0,16% 168,770 166,500 168,070 21 apr
AON Plc 118,430 -2,130 -1,77% 120,395 118,390 120,560 21 apr
Apache Corp 49,020 0,000 0,00% 49,580 48,790 49,020 21 apr
Apartment Invt&Mgmt 44,150 +0,100 +0,23% 44,370 43,980 44,050 21 apr
Apple Inc 142,270 -0,170 -0,12% 142,680 141,850 142,440 21 apr
Applied Materials 39,790 -0,100 -0,25% 40,085 39,470 39,890 21 apr
Archer Daniels Midl. 44,810 -0,090 -0,20% 45,300 44,720 44,900 21 apr
Assurant Inc 94,700 -0,410 -0,43% 95,220 94,540 95,110 21 apr
AT&T Inc 39,930 -0,430 -1,07% 40,360 39,810 40,360 21 apr
Autodesk Inc 88,580 +0,170 +0,19% 88,880 88,100 88,410 21 apr
Automatic Data Proc. 102,690 -0,350 -0,34% 103,480 102,490 103,040 21 apr
AutoNation Inc 42,810 -0,840 -1,92% 43,630 42,140 43,650 21 apr
Autozone Inc. 707,790 +1,490 +0,21% 713,350 705,890 706,300 21 apr
AvalonBay Cmtys 186,720 -0,320 -0,17% 187,670 186,470 187,040 21 apr
Avery Dennison 81,690 -0,510 -0,62% 82,390 81,600 82,200 21 apr
Baker Hughes Inc 57,680 -1,820 -3,06% 59,610 57,680 59,500 21 apr
Ball Corp 73,680 +0,410 +0,56% 73,790 73,150 73,270 21 apr
Bank of America Corp 22,710 -0,360 -1,56% 23,080 22,590 23,070 21 apr
Bank of NY Mellon 46,750 +0,100 +0,21% 47,255 46,625 46,650 21 apr
Baxter International 52,880 -0,010 -0,02% 52,980 52,590 52,890 21 apr
BB & T Corp 42,930 -0,740 -1,69% 43,620 42,920 43,670 21 apr
Becton Dickinson&Co 185,290 -0,760 -0,41% 186,140 184,250 186,050 21 apr
Bed Bath & Beyond 39,800 -0,130 -0,33% 40,040 39,660 39,930 21 apr
Berkshire Hathaway B 163,410 -1,570 -0,95% 164,950 163,340 164,980 21 apr
Best Buy Co 50,640 +0,110 +0,22% 50,920 50,060 50,530 21 apr
Biogen 272,940 +0,480 +0,18% 274,900 271,620 272,460 21 apr
BlackRock Inc 378,060 -3,530 -0,93% 381,380 376,800 381,590 21 apr
Block (H & R) 23,080 -0,560 -2,37% 23,645 22,820 23,640 21 apr
Boeing 180,380 +1,080 +0,60% 180,930 179,420 179,300 21 apr
BorgWarner Inc 39,510 -0,590 -1,47% 40,150 39,370 40,100 21 apr
Boston Properties 134,350 -0,290 -0,22% 135,020 134,170 134,640 21 apr
Boston Scientific 24,860 -0,160 -0,64% 25,035 24,760 25,020 21 apr
Bristol Myers Squibb 53,480 +0,040 +0,07% 53,710 53,150 53,440 21 apr
Broadcom Limited 217,660 -0,550 -0,25% 218,330 216,161 218,210 21 apr
Brown-Forman 'B' 46,260 +0,140 +0,30% 46,300 45,920 46,120 21 apr
C.H.Robinson Worldw. 76,540 +0,090 +0,12% 77,100 75,590 76,450 21 apr
CA Technologies 31,930 -0,210 -0,65% 32,270 31,930 32,140 21 apr
Cabot Oil & Gas Corp 24,080 -0,390 -1,59% 24,430 23,735 24,470 21 apr
Campbell Soup 57,350 -0,150 -0,26% 57,660 57,270 57,500 21 apr
Capital One Fin.Corp 82,670 -1,050 -1,25% 83,960 82,650 83,720 21 apr
Cardinal Health Inc. 72,500 -0,810 -1,10% 73,238 72,020 73,310 21 apr
CarMax Inc 58,310 -0,490 -0,83% 59,130 57,700 58,800 21 apr
Carnival Corp 58,960 -0,250 -0,42% 59,430 58,805 59,210 21 apr
Caterpillar Inc 94,320 -0,340 -0,36% 95,250 93,810 94,660 21 apr
CBRE Group 34,380 +0,210 +0,61% 34,600 34,075 34,170 21 apr
CBS Corp 66,840 -1,830 -2,66% 68,780 66,370 68,670 21 apr
Celgene Corp 122,260 -1,010 -0,82% 123,780 121,710 123,270 21 apr
Centene Corp 70,640 -1,090 -1,52% 71,830 70,580 71,730 21 apr
CenterPoint Energy 28,120 +0,220 +0,79% 28,240 27,970 27,900 21 apr
CenturyLink Inc 25,320 -0,170 -0,67% 25,420 25,200 25,490 21 apr
Cerner Corp 58,970 -0,380 -0,64% 59,480 58,675 59,350 21 apr
CF Industries 26,000 -0,580 -2,18% 26,500 25,820 26,580 21 apr
Chesapeake Energy 5,520 -0,040 -0,72% 5,640 5,450 5,560 21 apr
Chevron Corp 104,890 +0,010 +0,01% 105,430 104,290 104,880 21 apr
Chipotle Mexican ... 479,090 +0,700 +0,15% 481,990 476,420 478,390 21 apr
Chubb Ltd 135,480 -1,300 -0,95% 136,900 135,430 136,780 21 apr
Church & Dwight Inc 50,250 -0,020 -0,04% 50,550 50,140 50,270 21 apr
Cigna Corp 155,080 -0,300 -0,19% 155,360 153,940 155,380 21 apr
Cimarex Energy Co 118,630 +1,700 +1,45% 120,160 116,520 116,930 21 apr
Cincinnati Financial 70,180 -0,270 -0,38% 71,080 69,970 70,450 21 apr
Cintas Corp. 123,140 +0,040 +0,03% 123,880 122,940 123,100 21 apr
Cisco Systems 32,820 -0,010 -0,03% 32,940 32,670 32,830 21 apr
Citigroup Inc 57,720 -0,690 -1,18% 58,440 57,630 58,410 21 apr
Citizens Financia... 34,900 -0,370 -1,05% 35,500 34,525 35,270 21 apr
Citrix Systems Inc. 83,090 -0,580 -0,69% 83,770 82,860 83,670 21 apr
Clorox Co 134,290 -1,360 -1,00% 135,940 134,240 135,650 21 apr
CME Group Inc 118,770 -0,340 -0,29% 119,500 118,300 119,110 21 apr
CMS Energy Corp 45,190 +0,370 +0,83% 45,300 44,810 44,820 21 apr
Coach Inc 39,110 -0,670 -1,68% 39,790 39,010 39,780 21 apr
Coca-Cola 43,070 -0,020 -0,05% 43,100 42,890 43,090 21 apr
Coca-Cola Europea... 37,350 -0,330 -0,88% 37,670 37,281 37,680 21 apr
Cognizant Tech Sol. 57,850 +0,070 +0,12% 57,980 57,640 57,780 21 apr
Colgate-Palmolive 73,020 -0,160 -0,22% 73,390 72,915 73,180 21 apr
Comcast Corp. 'A' 38,160 +0,160 +0,42% 38,250 37,930 38,000 21 apr
Comerica Inc 68,710 -0,500 -0,72% 69,600 67,940 69,210 21 apr
Conagra Brands 40,660 -0,060 -0,15% 40,930 40,660 40,720 21 apr
Concho Resources Inc 128,010 +0,550 +0,43% 128,880 126,430 127,460 21 apr
ConocoPhillips 47,740 -0,210 -0,44% 48,130 47,300 47,950 21 apr
Consolidated Edison 79,090 +0,810 +1,03% 79,270 78,220 78,280 21 apr
Constellation Brands 172,090 -0,860 -0,50% 172,880 171,370 172,950 21 apr
Corning Inc 27,020 -0,090 -0,33% 27,150 26,830 27,110 21 apr
Costco Wholesale 170,770 +0,620 +0,36% 171,884 170,640 170,150 21 apr
CR Bard Inc 253,070 -1,700 -0,67% 255,470 252,580 254,770 21 apr
Crown Castle Intl 95,530 -0,510 -0,53% 96,210 95,140 96,040 21 apr
CSRA 28,920 0,000 0,00% 28,950 28,690 28,920 21 apr
CSX Corp 50,770 +1,210 +2,44% 50,800 49,500 49,560 21 apr
Cummins Inc. 145,560 -0,580 -0,40% 146,995 144,460 146,140 21 apr
CVS Health Corpor... 79,280 -0,150 -0,19% 79,500 78,960 79,430 21 apr
Danaher Corp 81,700 -1,190 -1,44% 83,150 81,575 82,890 21 apr
Darden Restaurants 84,160 +0,110 +0,13% 84,430 83,380 84,050 21 apr
DaVita 67,740 -0,690 -1,01% 68,490 67,590 68,430 21 apr
Deere & Co 107,540 -1,260 -1,16% 109,470 107,040 108,800 21 apr
Delphi Automotive 76,600 -1,300 -1,67% 77,725 76,600 77,900 21 apr
Delta Air Lines Inc 45,530 -0,400 -0,87% 46,040 45,300 45,930 21 apr
DENTSPLY Sirona 62,530 -0,150 -0,24% 63,020 62,100 62,680 21 apr
Devon Energy Corp. 39,730 +0,030 +0,08% 39,870 38,950 39,700 21 apr
Diamond Offshore Dr. 14,840 -0,060 -0,40% 14,965 14,640 14,900 21 apr
Discover Fin.Serv. 66,230 -0,460 -0,69% 67,150 66,100 66,690 21 apr
Discovery Comm. 29,160 -0,160 -0,55% 29,470 29,110 29,320 21 apr
Discovery Comm.-C 28,650 -0,070 -0,24% 28,890 28,590 28,720 21 apr
Dollar General Corp 70,720 +0,050 +0,07% 70,930 70,370 70,670 21 apr
Dollar Tree Inc 78,810 -0,760 -0,96% 79,790 78,680 79,570 21 apr
Dominion Resources 77,540 +0,180 +0,23% 78,120 77,425 77,360 21 apr
Dover Corp 79,320 -0,390 -0,49% 80,110 78,050 79,710 21 apr
Dow Chemical 62,160 +0,220 +0,36% 62,320 61,700 61,940 21 apr
DR Horton Inc 32,870 -0,230 -0,69% 33,270 32,620 33,100 21 apr
Dr. Pepper Snapple 97,970 -0,120 -0,12% 98,490 97,930 98,090 21 apr
DTE Energy Holding 103,950 +0,510 +0,49% 104,410 103,400 103,440 21 apr
Duke Energy 82,210 +0,180 +0,22% 82,700 82,030 82,030 21 apr
Dun & Bradstreet ... 107,620 -0,220 -0,20% 108,340 107,300 107,840 21 apr
DuPont de Nemours 78,650 +0,360 +0,46% 78,800 78,120 78,290 21 apr
E*Trade Financial 34,550 -0,070 -0,20% 35,490 34,360 34,620 21 apr
Eastman Chemical 79,310 -0,330 -0,41% 79,910 79,080 79,640 21 apr
Eaton Corp 73,850 -0,180 -0,24% 74,450 73,630 74,030 21 apr
eBay Inc 32,180 -0,350 -1,08% 32,690 31,940 32,530 21 apr
Ecolab Inc 126,200 -0,150 -0,12% 126,750 126,020 126,350 21 apr
Edison International 80,600 +0,290 +0,36% 80,820 80,170 80,310 21 apr
Edwards Lifesciences 97,770 -0,740 -0,75% 98,830 97,730 98,510 21 apr
Electronic Arts Inc. 91,940 +0,730 +0,80% 91,960 91,100 91,210 21 apr
Eli Lilly 81,890 -0,050 -0,06% 82,240 81,673 81,940 21 apr
Emerson Electric 59,000 -0,170 -0,29% 59,300 58,910 59,170 21 apr
Endo International 10,290 -0,190 -1,81% 10,510 10,185 10,480 21 apr
Entergy Corp 76,410 +0,610 +0,80% 76,610 75,850 75,800 21 apr
EOG Resources Inc. 93,580 +0,280 +0,30% 94,250 92,886 93,300 21 apr
EQT Corporation 62,850 -0,420 -0,66% 63,480 62,150 63,270 21 apr
Equifax Inc 137,330 +0,020 +0,01% 137,960 136,940 137,310 21 apr
Equinix Inc 401,840 -3,290 -0,81% 405,580 401,290 405,130 21 apr
Equity Residential 64,280 -0,120 -0,19% 64,580 64,100 64,400 21 apr
Essex Property Trust 235,490 +0,430 +0,18% 236,220 234,640 235,060 21 apr
Eversource Energy 59,800 +0,360 +0,61% 59,970 59,445 59,440 21 apr
Exelon Corp 35,030 -0,020 -0,06% 35,340 35,010 35,050 21 apr
Expedia Inc 131,980 +0,050 +0,04% 132,365 131,481 131,930 21 apr
Expeditors Intl Wash 56,500 +0,290 +0,52% 56,670 55,880 56,210 21 apr
Express Scripts H... 66,460 -0,590 -0,88% 67,150 65,980 67,050 21 apr
Extra Space Storage 80,470 -0,150 -0,19% 81,190 80,235 80,620 21 apr
ExxonMobil Corp 80,690 -0,320 -0,40% 81,000 80,470 81,010 21 apr
F5 Networks Inc. 136,540 -0,330 -0,24% 137,100 136,130 136,870 21 apr
Facebook 143,680 -0,120 -0,08% 144,170 142,270 143,800 21 apr
Fastenal Co 45,740 +0,270 +0,59% 45,875 45,190 45,470 21 apr
Federal Rlty Inv Tr 136,180 -1,040 -0,76% 137,290 135,920 137,220 21 apr
FedEx Corp 185,280 -1,200 -0,64% 187,650 185,200 186,480 21 apr
Fidelity Natl Info 82,530 +0,960 +1,18% 82,770 81,500 81,570 21 apr
Fifth Third Bancorp 24,620 -0,330 -1,32% 25,180 24,510 24,950 21 apr
First Solar Inc 26,800 +0,060 +0,22% 27,000 26,680 26,740 21 apr
FirstEnergy Corp 30,610 -0,050 -0,16% 30,830 30,560 30,660 21 apr
Fiserv 118,400 +0,610 +0,52% 118,570 117,400 117,790 21 apr
FLIR Systems Inc 36,370 -0,060 -0,16% 36,580 36,200 36,430 21 apr
Flowserve Corp 48,660 -0,510 -1,04% 49,350 48,550 49,170 21 apr
Fluor Corp. (New) 50,580 +0,090 +0,18% 50,700 49,970 50,490 21 apr
FMC Corp 72,670 -0,740 -1,01% 73,950 72,640 73,410 21 apr
Foot Locker Inc. 75,840 -0,710 -0,93% 76,350 75,530 76,550 21 apr
Ford Motor 11,340 -0,130 -1,13% 11,480 11,320 11,470 21 apr
Franklin Resources 41,010 -0,610 -1,47% 41,680 40,900 41,620 21 apr
Freeport-McMoRan 12,230 -0,280 -2,24% 12,480 12,030 12,510 21 apr
Frontier Communic... 1,940 +0,020 +1,04% 1,960 1,890 1,920 21 apr
GameStop Corp 23,190 0,000 0,00% 23,270 22,940 23,190 21 apr
Gap Inc 25,610 +0,190 +0,75% 25,650 25,090 25,420 21 apr
Garmin Ltd 49,950 -0,030 -0,06% 50,260 49,820 49,980 21 apr
General Dynamics 188,940 +0,810 +0,43% 189,900 188,200 188,130 21 apr
General Electric 29,550 -0,720 -2,38% 30,380 29,450 30,270 21 apr
General Mills 57,730 -0,150 -0,26% 58,050 57,630 57,880 21 apr
General Motors Co 33,750 -0,350 -1,03% 34,160 33,610 34,100 21 apr
Genuine Parts 93,110 +0,210 +0,23% 93,520 92,600 92,900 21 apr
GGP 23,310 -0,230 -0,98% 23,540 23,190 23,540 21 apr
Gilead Sciences 65,930 -0,570 -0,86% 66,680 65,748 66,500 21 apr
Goldman Sachs Group 216,860 -1,200 -0,55% 219,180 216,380 218,060 21 apr
Goodyear Tire & R... 35,350 -0,390 -1,09% 35,725 35,175 35,740 21 apr
Grainger (W.W.) 195,150 -0,810 -0,41% 196,765 193,550 195,960 21 apr
Halliburton Co 47,060 -0,630 -1,32% 47,660 46,780 47,690 21 apr
Hanesbrands Inc 21,690 -0,450 -2,03% 22,140 21,580 22,140 21 apr
Harley-Davidson 55,810 -0,660 -1,17% 56,444 55,680 56,470 21 apr
Harris Corp 110,270 +0,320 +0,29% 111,310 110,010 109,950 21 apr
Hartford Fin.Service 47,280 -0,350 -0,73% 47,820 47,210 47,630 21 apr
Hasbro Inc 96,030 +0,020 +0,02% 96,520 94,792 96,010 21 apr
HCA Holdings Inc 83,550 -0,570 -0,68% 84,220 83,310 84,120 21 apr
HCP Inc 32,500 -0,020 -0,06% 32,600 32,350 32,520 21 apr
Helmerich & Payne 65,090 +0,260 +0,40% 65,390 63,800 64,830 21 apr
Henry Schein Inc. 168,110 -1,290 -0,76% 169,860 167,620 169,400 21 apr
Hershey Co/The 107,400 -1,400 -1,29% 108,740 107,380 108,800 21 apr
Hess Corp 47,310 +0,420 +0,90% 47,590 46,600 46,890 21 apr
Hewlett Packard E... 18,140 -0,190 -1,04% 18,315 18,020 18,330 21 apr
Hologic 43,300 +0,040 +0,09% 43,310 42,915 43,260 21 apr
Home Depot 150,000 +1,280 +0,86% 150,146 148,400 148,720 21 apr
Honeywell 127,080 +3,310 +2,67% 128,300 126,100 123,770 21 apr
Hormel Foods Corp 34,690 +0,160 +0,46% 34,890 34,500 34,530 21 apr
Host Hotels&Resorts 18,820 -0,230 -1,21% 19,060 18,780 19,050 21 apr
HP 18,290 -0,230 -1,24% 18,520 18,265 18,520 21 apr
Humana Inc 213,670 -0,570 -0,27% 214,480 210,010 214,240 21 apr
HuntingtonBancshares 12,600 -0,120 -0,94% 12,810 12,560 12,720 21 apr
IBM 160,380 -1,920 -1,18% 162,110 160,380 162,300 21 apr
Illinois Tool Works 134,870 +0,290 +0,22% 135,710 134,590 134,580 21 apr
Illumina Inc 175,290 -1,870 -1,06% 177,230 173,591 177,160 21 apr
Ingersoll-Rand Plc 83,030 +0,280 +0,34% 83,390 82,530 82,750 21 apr
Int. Flavors&Fragr. 136,120 +0,320 +0,24% 136,570 135,740 135,800 21 apr
Intel Corp 36,320 +0,140 +0,39% 36,420 35,850 36,180 21 apr
Intercontinental ... 60,410 -0,220 -0,36% 60,870 60,150 60,630 21 apr
International Paper 52,780 -0,240 -0,45% 53,030 52,560 53,020 21 apr
Interpublic Grp 24,390 -0,780 -3,10% 24,935 23,880 25,170 21 apr
Intuit Inc 118,360 +0,090 +0,08% 118,730 117,925 118,270 21 apr
Intuitive Surgical 813,430 -1,020 -0,13% 814,550 807,300 814,450 21 apr
Invesco Ltd 31,280 -0,240 -0,76% 31,640 31,140 31,520 21 apr
Iron Mountain Inc 36,340 -0,180 -0,49% 36,644 36,180 36,520 21 apr
Jacobs Engineering 53,540 -0,140 -0,26% 53,820 53,190 53,680 21 apr
JB Hunt Transport 90,950 +1,180 +1,31% 91,020 89,600 89,770 21 apr
JM Smucker Co 126,580 -0,880 -0,69% 127,780 126,390 127,460 21 apr
Johnson & Johnson 121,760 -0,110 -0,09% 122,040 121,540 121,870 21 apr
Johnson Controls ... 42,040 +0,310 +0,74% 42,160 41,590 41,730 21 apr
JPMorgan Chase & Co 84,520 -1,030 -1,20% 85,680 84,510 85,550 21 apr
Juniper Networks Inc 27,780 -0,020 -0,07% 27,945 27,760 27,800 21 apr
Kansas City Southern 87,990 -2,580 -2,85% 91,170 87,920 90,570 21 apr
Kellogg Co 72,420 -0,370 -0,51% 72,780 72,325 72,790 21 apr
KeyCorp 18,150 -0,060 -0,33% 18,350 17,910 18,210 21 apr
Kimberly-Clark 129,960 -1,270 -0,97% 131,410 129,410 131,230 21 apr
Kimco Realty Corp 22,230 -0,370 -1,64% 22,650 22,160 22,600 21 apr
Kinder Morgan Inc 20,270 -0,450 -2,17% 20,750 20,220 20,720 21 apr
KLA-Tencor Corp 98,370 -0,140 -0,14% 98,650 97,670 98,510 21 apr
Kohls Corp 40,070 -0,690 -1,69% 40,850 39,870 40,760 21 apr
Kraft Heinz Co 91,600 -0,440 -0,48% 92,240 91,560 92,040 21 apr
Kroger Co 29,950 +0,240 +0,81% 30,140 29,580 29,710 21 apr
L Brands 49,840 +0,180 +0,36% 49,980 49,170 49,660 21 apr
L3 Technologies 167,890 -0,250 -0,15% 169,310 167,350 168,140 21 apr
LabCorp of America 143,290 -2,370 -1,63% 145,420 143,030 145,660 21 apr
Lam Research 139,980 +0,620 +0,44% 140,227 137,550 139,360 21 apr
Lauder (Estee) Co 85,180 -0,850 -0,99% 86,150 85,010 86,030 21 apr
Legg Mason Inc 37,430 -0,350 -0,93% 37,890 37,430 37,780 21 apr
Leggett & Platt Inc. 52,470 +0,250 +0,48% 52,480 51,920 52,220 21 apr
Lennar Corp 52,010 +0,120 +0,23% 52,080 51,370 51,890 21 apr
Leucadia National 25,510 -0,290 -1,12% 25,840 25,430 25,800 21 apr
Level 3 Comm. 60,060 -0,180 -0,30% 60,180 59,860 60,240 21 apr
Lincoln Nat. Corp 64,720 -0,340 -0,52% 65,320 64,430 65,060 21 apr
Lockheed Martin 273,090 +1,240 +0,46% 274,490 272,000 271,850 21 apr
Loews Corp 45,950 -0,110 -0,24% 46,220 45,890 46,060 21 apr
Lowe's Companies 83,470 +0,180 +0,22% 83,695 82,970 83,290 21 apr
LyondellBasell 85,420 -0,090 -0,11% 86,280 85,340 85,510 21 apr
M&T Bank Corp 153,910 -0,370 -0,24% 155,250 153,460 154,280 21 apr
Macerich Co 65,050 -1,070 -1,62% 66,280 64,800 66,120 21 apr
Macy's Inc 29,480 -0,530 -1,77% 30,050 29,320 30,010 21 apr
Mallinckrodt 43,520 -1,410 -3,14% 44,770 43,400 44,930 21 apr
Marathon Oil Corp. 15,160 +0,070 +0,46% 15,240 14,890 15,090 21 apr
Marathon Petroleum 48,560 +0,020 +0,04% 49,000 48,360 48,540 21 apr
Marriott Internat... 92,470 -0,300 -0,32% 92,950 92,240 92,770 21 apr
Marsh & McLennan 71,880 -1,410 -1,92% 73,340 71,790 73,290 21 apr
Martin Marietta 218,890 +1,600 +0,74% 219,990 216,450 217,290 21 apr
Masco Corp 34,340 +0,410 +1,21% 34,580 33,860 33,930 21 apr
MasterCard Inc-Cl.A 114,270 -0,320 -0,28% 115,610 114,010 114,590 21 apr
Mattel Inc 21,790 -3,420 -13,57% 24,080 21,780 25,210 21 apr
McCormick & Company 100,400 -0,040 -0,04% 100,580 100,260 100,440 21 apr
McDonald's Corp 133,410 +0,140 +0,11% 133,880 133,150 133,270 21 apr
McKesson Corp. 135,920 -1,740 -1,26% 137,350 135,130 137,660 21 apr
Mead Johnson Nutr 88,760 -0,020 -0,02% 88,820 88,750 88,780 21 apr
Medtronic 80,480 -0,540 -0,67% 81,070 80,290 81,020 21 apr