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

S&P500#

IND:SPXX, US78378X1072
2.350,81 1:14
+2,36 ( +0,10% )
Periode:
Vergelijk met:

Detail

Vertraagd 23-mrt-17 01:14
Koers 2.350,81
Verschil +2,36 (+0,10%)
Hoog 2.351,30
Laag 2.350,55
Vertraagd 23-mrt-17 01:14
Bied 2.312,77
Laat 2.372,70
Open 2.345,14
Close 2.348,45
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 192,220 +0,090 +0,05% 192,880 190,460 192,130 22 mrt
Abbott Laboratories 44,810 +0,010 +0,02% 45,070 44,590 44,800 22 mrt
AbbVie 65,520 +0,170 +0,26% 65,730 65,100 65,350 22 mrt
Accenture Plc 126,480 +1,840 +1,48% 126,530 124,470 124,640 22 mrt
Activision Blizzard 48,680 +0,460 +0,95% 48,720 47,800 48,220 22 mrt
Adobe Systems 126,210 +1,140 +0,91% 126,940 124,510 125,070 22 mrt
Advance Auto Parts 151,270 +0,050 +0,03% 152,060 150,460 151,220 22 mrt
AES Corp 11,150 -0,150 -1,33% 11,430 11,100 11,300 22 mrt
Aetna Inc. (New) 128,330 -0,760 -0,59% 129,350 128,120 129,090 22 mrt
Affiliated Managers 159,220 -0,070 -0,04% 160,240 157,480 159,290 22 mrt
Aflac Inc. 71,640 +0,230 +0,32% 71,780 70,640 71,410 22 mrt
Agilent Technologies 53,130 +0,470 +0,89% 53,470 52,650 52,660 22 mrt
Air Products & Chem 136,410 -0,040 -0,03% 137,000 135,010 136,450 22 mrt
Akamai Technologies 63,680 +0,730 +1,16% 63,760 62,930 62,950 22 mrt
Alcoa 33,690 +0,470 +1,41% 34,150 33,010 33,220 22 mrt
Alexion Pharma 120,080 +1,380 +1,16% 120,220 118,090 118,700 22 mrt
Allegion 74,770 +0,500 +0,67% 74,860 74,050 74,270 22 mrt
Allergan 233,990 -0,560 -0,24% 236,410 233,350 234,550 22 mrt
Alliance Data Sys Cp 240,870 +1,580 +0,66% 242,240 239,011 239,290 22 mrt
Allstate Corp 81,380 -0,310 -0,38% 81,820 81,330 81,690 22 mrt
Alphabet 849,800 -0,340 -0,04% 855,350 847,000 850,140 22 mrt
Alphabet-Cl.C 829,590 -0,870 -0,10% 835,550 827,180 830,460 22 mrt
Altria Group Inc. 75,070 -0,860 -1,13% 76,380 75,060 75,930 22 mrt
Am.Water Works Co 77,160 +0,670 +0,88% 77,440 76,860 76,490 22 mrt
Amazon.com Inc. 848,060 +4,860 +0,58% 849,370 839,050 843,200 22 mrt
Amer.Electr.Pw 67,440 +0,460 +0,69% 67,800 67,121 66,980 22 mrt
Amer.Intl.Group 61,240 -0,520 -0,84% 61,830 61,100 61,760 22 mrt
Ameren Corp 56,040 +0,550 +0,99% 56,200 55,550 55,490 22 mrt
American Airlines... 40,350 -0,070 -0,17% 40,550 39,210 40,420 22 mrt
American Express 77,670 +0,140 +0,18% 78,175 77,060 77,530 22 mrt
American Tower REIT 118,310 +1,570 +1,34% 118,600 116,790 116,740 22 mrt
Ameriprise Financial 125,210 -0,660 -0,52% 126,040 122,320 125,870 22 mrt
AmerisourceBergen 85,880 -0,030 -0,03% 86,280 85,220 85,910 22 mrt
AMETEK 53,360 +0,060 +0,11% 53,530 52,910 53,300 22 mrt
Amgen Inc. 167,450 +0,600 +0,36% 167,980 166,590 166,850 22 mrt
Amphenol Corp'A' 70,960 +0,550 +0,78% 71,030 70,200 70,410 22 mrt
Anadarko Petroleum 61,630 -0,190 -0,31% 62,058 61,100 61,820 22 mrt
Analog Devices 82,120 +0,320 +0,39% 82,260 81,650 81,800 22 mrt
Anthem 166,440 -0,550 -0,33% 167,790 165,452 166,990 22 mrt
AON Plc 117,710 +0,140 +0,12% 118,050 117,070 117,570 22 mrt
Apache Corp 50,540 +0,240 +0,48% 50,829 49,990 50,300 22 mrt
Apartment Invt&Mgmt 44,510 +0,050 +0,11% 44,770 44,140 44,460 22 mrt
Apple Inc 141,420 +1,580 +1,13% 141,600 139,760 139,840 22 mrt
Applied Materials 38,820 +0,240 +0,62% 38,830 38,340 38,580 22 mrt
Archer Daniels Midl. 45,610 +0,660 +1,47% 45,650 44,920 44,950 22 mrt
Assurant Inc 95,580 +0,130 +0,14% 95,970 94,780 95,450 22 mrt
AT&T Inc 41,650 -0,430 -1,02% 42,120 41,460 42,080 22 mrt
Autodesk Inc 84,600 +0,960 +1,15% 84,720 83,070 83,640 22 mrt
Automatic Data Proc. 103,680 +0,560 +0,54% 103,740 102,890 103,120 22 mrt
AutoNation Inc 42,390 -0,010 -0,02% 42,580 41,850 42,400 22 mrt
Autozone Inc. 725,350 +0,140 +0,02% 731,890 723,390 725,210 22 mrt
AvalonBay Cmtys 186,140 +0,570 +0,31% 186,550 184,490 185,570 22 mrt
Avery Dennison 78,910 +0,110 +0,14% 79,415 78,471 78,800 22 mrt
Baker Hughes Inc 60,540 +0,310 +0,51% 61,200 59,680 60,230 22 mrt
Ball Corp 74,360 +0,380 +0,51% 74,475 73,600 73,980 22 mrt
Bank of America Corp 22,940 -0,080 -0,35% 23,180 22,450 23,020 22 mrt
Bank of NY Mellon 46,160 -0,260 -0,56% 46,320 45,720 46,420 22 mrt
Baxter International 51,790 +0,390 +0,76% 51,980 51,151 51,400 22 mrt
BB & T Corp 44,090 +0,090 +0,20% 44,350 43,100 44,000 22 mrt
Becton Dickinson&Co 182,640 +1,320 +0,73% 183,875 180,510 181,320 22 mrt
Bed Bath & Beyond 38,330 +0,300 +0,79% 38,370 37,790 38,030 22 mrt
Berkshire Hathaway B 169,300 -0,170 -0,10% 170,040 168,020 169,470 22 mrt
Best Buy Co 45,020 +0,960 +2,18% 45,160 43,720 44,060 22 mrt
Biogen 277,870 +2,080 +0,75% 278,540 274,930 275,790 22 mrt
BlackRock Inc 375,470 +0,310 +0,08% 376,210 372,000 375,160 22 mrt
Block (H & R) 23,350 +0,040 +0,17% 23,370 23,095 23,310 22 mrt
Boeing 176,980 +1,020 +0,58% 177,100 175,935 175,960 22 mrt
BorgWarner Inc 41,480 +0,640 +1,57% 41,740 40,410 40,840 22 mrt
Boston Properties 132,240 -0,380 -0,29% 133,400 130,820 132,620 22 mrt
Boston Scientific 24,270 +0,130 +0,54% 24,410 24,020 24,140 22 mrt
Bristol Myers Squibb 56,360 +0,650 +1,17% 56,420 55,170 55,710 22 mrt
Broadcom Limited 217,420 +1,400 +0,65% 218,370 215,390 216,020 22 mrt
Brown-Forman 'B' 47,520 +0,240 +0,51% 47,750 47,280 47,280 22 mrt
C.H.Robinson Worldw. 78,090 -0,270 -0,34% 78,700 77,700 78,360 22 mrt
CA Technologies 32,010 +0,150 +0,47% 32,085 31,790 31,860 22 mrt
Cabot Oil & Gas Corp 22,250 -0,370 -1,64% 22,630 22,100 22,620 22 mrt
Campbell Soup 56,910 -0,180 -0,32% 57,590 56,540 57,090 22 mrt
Capital One Fin.Corp 83,680 +0,030 +0,04% 84,440 82,150 83,650 22 mrt
Cardinal Health Inc. 81,640 +0,190 +0,23% 81,860 81,070 81,450 22 mrt
CarMax Inc 60,070 +0,600 +1,01% 61,010 58,920 59,470 22 mrt
Carnival Corp 58,290 +0,500 +0,87% 58,435 57,090 57,790 22 mrt
Caterpillar Inc 92,430 0,000 0,00% 93,130 91,720 92,430 22 mrt
CBRE Group 34,880 -0,280 -0,80% 35,110 34,535 35,160 22 mrt
CBS Corp 66,120 +0,150 +0,23% 66,530 65,660 65,970 22 mrt
Celgene Corp 123,370 -0,450 -0,36% 124,600 122,170 123,820 22 mrt
Centene Corp 68,010 +1,090 +1,63% 68,360 66,390 66,920 22 mrt
CenterPoint Energy 27,880 +0,300 +1,09% 27,950 27,510 27,580 22 mrt
CenturyLink Inc 22,810 -0,550 -2,35% 23,310 22,610 23,360 22 mrt
Cerner Corp 56,400 -0,410 -0,72% 57,000 56,195 56,810 22 mrt
CF Industries 29,230 -0,310 -1,05% 29,580 28,720 29,540 22 mrt
Chesapeake Energy 5,000 -0,070 -1,38% 5,110 4,950 5,070 22 mrt
Chevron Corp 108,390 +0,350 +0,32% 108,850 107,520 108,040 22 mrt
Chipotle Mexican ... 416,310 +8,790 +2,16% 417,760 405,151 407,520 22 mrt
Chubb Ltd 136,650 +0,570 +0,42% 137,070 135,710 136,080 22 mrt
Church & Dwight Inc 50,280 -0,060 -0,12% 50,620 50,240 50,340 22 mrt
Cigna Corp 150,370 +0,760 +0,51% 151,330 148,340 149,610 22 mrt
Cimarex Energy Co 118,050 -0,420 -0,35% 119,055 117,240 118,470 22 mrt
Cincinnati Financial 72,750 -0,030 -0,04% 73,040 72,055 72,780 22 mrt
Cintas Corp. 124,370 +0,590 +0,48% 125,200 123,710 123,780 22 mrt
Cisco Systems 34,100 +0,220 +0,65% 34,200 33,780 33,880 22 mrt
Citigroup Inc 57,770 -0,270 -0,47% 58,387 56,900 58,040 22 mrt
Citizens Financia... 34,430 +0,070 +0,20% 34,900 33,450 34,360 22 mrt
Citrix Systems Inc. 82,200 +0,690 +0,85% 82,680 81,330 81,510 22 mrt
Clorox Co 137,170 -0,340 -0,25% 137,940 136,530 137,510 22 mrt
CME Group Inc 119,330 -0,950 -0,79% 120,820 118,790 120,280 22 mrt
CMS Energy Corp 45,190 +0,180 +0,40% 45,550 45,070 45,010 22 mrt
Coach Inc 38,540 -0,140 -0,36% 38,580 37,920 38,680 22 mrt
Coca-Cola 42,380 -0,120 -0,28% 42,700 42,250 42,500 22 mrt
Coca-Cola Europea... 36,910 +0,530 +1,46% 36,930 36,320 36,380 22 mrt
Cognizant Tech Sol. 59,460 +0,930 +1,59% 59,505 58,520 58,530 22 mrt
Colgate-Palmolive 73,680 -0,020 -0,03% 74,250 73,460 73,700 22 mrt
Comcast Corp. 'A' 37,040 -0,030 -0,08% 37,260 36,810 37,070 22 mrt
Comerica Inc 66,970 +0,600 +0,90% 67,470 64,760 66,370 22 mrt
Conagra Brands 40,480 -0,310 -0,76% 40,950 40,320 40,790 22 mrt
Concho Resources Inc 126,360 -1,360 -1,06% 128,130 126,050 127,720 22 mrt
ConocoPhillips 44,650 -0,530 -1,17% 45,320 44,630 45,180 22 mrt
Consolidated Edison 78,110 +0,770 +1,00% 78,355 77,510 77,340 22 mrt
Constellation Brands 164,200 -0,410 -0,25% 165,300 163,220 164,610 22 mrt
Corning Inc 27,350 +0,480 +1,79% 27,450 26,870 26,870 22 mrt
Costco Wholesale 167,680 +0,900 +0,54% 167,970 167,040 166,780 22 mrt
CR Bard Inc 249,570 +0,030 +0,01% 251,330 248,170 249,540 22 mrt
Crown Castle Intl 91,720 +1,020 +1,12% 91,810 90,440 90,700 22 mrt
CSRA 28,860 -0,090 -0,31% 29,070 28,555 28,950 22 mrt
CSX Corp 46,450 +0,830 +1,82% 46,710 45,430 45,620 22 mrt
Cummins Inc. 151,860 +1,150 +0,76% 152,325 150,220 150,710 22 mrt
CVS Health Corpor... 78,460 -0,150 -0,19% 78,870 77,915 78,610 22 mrt
Danaher Corp 86,320 +0,040 +0,05% 86,560 85,820 86,280 22 mrt
Darden Restaurants 77,000 +0,400 +0,52% 77,160 76,310 76,600 22 mrt
DaVita 65,560 -0,450 -0,68% 66,350 65,420 66,010 22 mrt
Deere & Co 109,770 +0,160 +0,15% 110,240 109,100 109,610 22 mrt
Delphi Automotive 78,730 +0,570 +0,73% 79,160 77,140 78,160 22 mrt
Delta Air Lines Inc 45,740 +0,220 +0,48% 45,840 44,470 45,520 22 mrt
DENTSPLY Sirona 62,650 +0,250 +0,40% 62,910 62,120 62,400 22 mrt
Devon Energy Corp. 39,340 -0,460 -1,16% 40,160 38,990 39,800 22 mrt
Diamond Offshore Dr. 15,690 +0,100 +0,64% 15,900 15,270 15,590 22 mrt
Discover Fin.Serv. 67,660 +0,060 +0,09% 68,130 66,650 67,600 22 mrt
Discovery Comm. 27,540 +0,100 +0,36% 27,670 27,150 27,440 22 mrt
Discovery Comm.-C 27,000 +0,170 +0,63% 27,120 26,610 26,830 22 mrt
Dollar General Corp 70,680 +0,670 +0,96% 70,810 69,730 70,010 22 mrt
Dollar Tree Inc 73,980 +0,540 +0,74% 74,170 73,000 73,440 22 mrt
Dominion Resources 78,650 +0,440 +0,56% 79,360 78,370 78,210 22 mrt
Dover Corp 77,970 -0,320 -0,41% 78,500 77,500 78,290 22 mrt
Dow Chemical 62,790 -0,290 -0,46% 62,930 61,970 63,080 22 mrt
DR Horton Inc 32,980 -0,180 -0,54% 33,200 32,625 33,160 22 mrt
Dr. Pepper Snapple 96,980 +0,400 +0,41% 97,390 96,380 96,580 22 mrt
DTE Energy Holding 101,880 +0,410 +0,40% 102,600 101,420 101,470 22 mrt
Duke Energy 82,760 +0,080 +0,10% 83,590 82,580 82,680 22 mrt
Dun & Bradstreet ... 105,210 +0,550 +0,53% 105,320 103,840 104,660 22 mrt
DuPont de Nemours 79,180 -0,580 -0,73% 79,680 78,320 79,760 22 mrt
E*Trade Financial 33,650 +0,010 +0,03% 34,150 32,950 33,640 22 mrt
Eastman Chemical 77,820 +0,320 +0,41% 78,020 76,840 77,500 22 mrt
Eaton Corp 72,540 +0,550 +0,76% 72,820 71,775 71,990 22 mrt
eBay Inc 33,530 +0,340 +1,02% 33,670 33,170 33,190 22 mrt
Ecolab Inc 124,240 +0,040 +0,03% 124,860 123,910 124,200 22 mrt
Edison International 79,860 +0,300 +0,38% 80,530 79,600 79,560 22 mrt
Edwards Lifesciences 93,470 +0,610 +0,66% 93,570 92,350 92,860 22 mrt
Electronic Arts Inc. 88,740 +0,330 +0,37% 88,860 88,250 88,410 22 mrt
Eli Lilly 84,360 +0,630 +0,75% 84,550 83,470 83,730 22 mrt
Emerson Electric 59,120 +0,160 +0,27% 59,180 58,600 58,960 22 mrt
Endo International 9,870 -0,290 -2,85% 10,160 9,840 10,160 22 mrt
Entergy Corp 76,520 +0,760 +1,00% 77,510 76,020 75,760 22 mrt
EOG Resources Inc. 94,650 +0,120 +0,13% 95,330 93,930 94,530 22 mrt
EQT Corporation 56,760 -1,000 -1,73% 57,590 56,380 57,760 22 mrt
Equifax Inc 136,980 +1,880 +1,39% 137,755 135,060 135,100 22 mrt
Equinix Inc 387,470 +4,060 +1,06% 388,430 383,160 383,410 22 mrt
Equity Residential 63,370 +0,380 +0,60% 63,460 62,850 62,990 22 mrt
Essex Property Trust 235,310 +1,710 +0,73% 235,550 231,820 233,600 22 mrt
Eversource Energy 59,710 +0,270 +0,45% 60,210 59,515 59,440 22 mrt
Exelon Corp 36,300 +0,340 +0,95% 36,420 36,100 35,960 22 mrt
Expedia Inc 127,680 +0,080 +0,06% 127,780 126,290 127,600 22 mrt
Expeditors Intl Wash 55,830 +0,250 +0,45% 55,900 55,420 55,580 22 mrt
Express Scripts H... 63,990 +0,150 +0,23% 64,209 63,460 63,840 22 mrt
Extra Space Storage 75,470 +0,160 +0,21% 75,750 74,540 75,310 22 mrt
ExxonMobil Corp 81,760 -0,070 -0,09% 82,090 81,430 81,830 22 mrt
F5 Networks Inc. 145,690 -0,080 -0,05% 146,600 145,026 145,770 22 mrt
Facebook 139,590 +1,080 +0,78% 139,790 137,600 138,510 22 mrt
Fastenal Co 51,720 +0,560 +1,09% 51,898 50,990 51,160 22 mrt
Federal Rlty Inv Tr 133,110 -1,560 -1,16% 135,580 131,910 134,670 22 mrt
FedEx Corp 195,920 +4,080 +2,13% 197,480 192,500 191,840 22 mrt
Fidelity Natl Info 79,900 -0,150 -0,19% 80,480 79,820 80,050 22 mrt
Fifth Third Bancorp 24,840 -0,070 -0,28% 25,140 24,300 24,910 22 mrt
First Solar Inc 28,870 -0,170 -0,59% 29,160 28,050 29,040 22 mrt
FirstEnergy Corp 31,410 +0,050 +0,16% 31,810 31,360 31,360 22 mrt
Fiserv 115,880 -0,280 -0,24% 116,450 113,290 116,160 22 mrt
FLIR Systems Inc 36,030 +0,080 +0,22% 36,120 35,620 35,950 22 mrt
Flowserve Corp 45,950 +0,140 +0,31% 46,180 45,355 45,810 22 mrt
Fluor Corp. (New) 52,570 +0,030 +0,06% 52,995 52,180 52,540 22 mrt
FMC Corp 61,220 +1,620 +2,72% 61,330 59,260 59,600 22 mrt
Foot Locker Inc. 72,830 -0,620 -0,84% 72,920 71,650 73,450 22 mrt
Ford Motor 11,770 +0,050 +0,43% 11,830 11,620 11,720 22 mrt
Franklin Resources 41,370 +0,020 +0,05% 41,545 40,600 41,350 22 mrt
Freeport-McMoRan 12,860 +0,290 +2,31% 13,060 12,580 12,570 22 mrt
Frontier Communic... 2,110 -0,250 -10,59% 2,230 1,950 2,360 22 mrt
GameStop Corp 24,090 +0,080 +0,33% 24,110 23,760 24,010 22 mrt
Gap Inc 23,070 +0,250 +1,10% 23,090 22,440 22,820 22 mrt
Garmin Ltd 51,210 -0,310 -0,60% 51,730 50,910 51,520 22 mrt
General Dynamics 189,600 +0,910 +0,48% 190,130 187,950 188,690 22 mrt
General Electric 29,530 +0,140 +0,48% 29,710 29,310 29,390 22 mrt
General Mills 58,940 -0,820 -1,37% 59,600 58,590 59,760 22 mrt
General Motors Co 34,390 -0,160 -0,46% 34,610 33,960 34,550 22 mrt
Genuine Parts 93,470 +0,170 +0,18% 93,550 92,700 93,300 22 mrt
GGP 22,660 -0,550 -2,37% 23,200 22,390 23,210 22 mrt
Gilead Sciences 67,830 +0,090 +0,13% 68,050 67,505 67,740 22 mrt
Goldman Sachs Group 231,070 -1,930 -0,83% 232,920 229,159 233,000 22 mrt
Goodyear Tire & R... 35,990 +0,070 +0,19% 36,270 35,710 35,920 22 mrt
Grainger (W.W.) 240,000 -0,060 -0,02% 242,430 238,170 240,060 22 mrt
Halliburton Co 49,830 -0,320 -0,64% 50,310 49,360 50,150 22 mrt
Hanesbrands Inc 20,210 +0,090 +0,45% 20,230 19,840 20,120 22 mrt
Harley-Davidson 60,530 -0,040 -0,07% 60,700 59,850 60,570 22 mrt
Harris Corp 110,990 +0,090 +0,08% 111,230 110,260 110,900 22 mrt
Hartford Fin.Service 47,800 +0,090 +0,19% 47,975 47,050 47,710 22 mrt
Hasbro Inc 98,780 +0,020 +0,02% 99,170 98,030 98,760 22 mrt
HCA Holdings Inc 82,540 -0,080 -0,10% 82,730 81,360 82,620 22 mrt
HCP Inc 30,490 +0,480 +1,60% 30,650 30,045 30,010 22 mrt
Helmerich & Payne 66,320 -0,630 -0,94% 67,115 65,620 66,950 22 mrt
Henry Schein Inc. 171,850 +1,050 +0,61% 172,260 169,820 170,800 22 mrt
Hershey Co/The 107,940 -0,170 -0,16% 108,710 107,120 108,110 22 mrt
Hess Corp 46,840 -0,830 -1,74% 47,460 46,640 47,670 22 mrt
Hewlett Packard E... 22,500 +0,250 +1,12% 22,550 22,100 22,250 22 mrt
Hologic 42,090 +0,150 +0,36% 42,160 41,730 41,940 22 mrt
Home Depot 147,360 +0,750 +0,51% 147,930 146,060 146,610 22 mrt
Honeywell 125,500 -0,160 -0,13% 125,940 124,530 125,660 22 mrt
Hormel Foods Corp 34,690 +0,210 +0,61% 34,730 34,280 34,480 22 mrt
Host Hotels&Resorts 18,090 +0,120 +0,67% 18,145 17,680 17,970 22 mrt
HP 17,230 +0,080 +0,47% 17,300 17,100 17,150 22 mrt
Humana Inc 213,330 -0,220 -0,10% 214,640 211,800 213,550 22 mrt
HuntingtonBancshares 12,780 +0,080 +0,63% 12,990 12,370 12,700 22 mrt
IBM 174,780 +0,900 +0,52% 175,060 172,800 173,880 22 mrt
Illinois Tool Works 133,850 +0,370 +0,28% 134,040 132,890 133,480 22 mrt
Illumina Inc 167,790 +4,290 +2,62% 168,070 162,570 163,500 22 mrt
Ingersoll-Rand Plc 79,620 +0,260 +0,33% 79,880 79,040 79,360 22 mrt
Int. Flavors&Fragr. 136,890 +1,790 +1,32% 136,980 134,500 135,100 22 mrt
Intel Corp 35,370 +0,330 +0,94% 35,460 35,000 35,040 22 mrt
Intercontinental ... 59,800 -0,230 -0,38% 60,210 59,530 60,030 22 mrt
International Paper 51,170 +0,250 +0,49% 51,420 50,590 50,920 22 mrt
Interpublic Grp 24,370 +0,300 +1,25% 24,390 24,050 24,070 22 mrt
Intuit Inc 121,120 +0,070 +0,06% 121,490 120,817 121,050 22 mrt
Intuitive Surgical 748,310 +2,360 +0,32% 750,170 742,510 745,950 22 mrt
Invesco Ltd 30,100 -0,180 -0,59% 30,210 29,700 30,280 22 mrt
Iron Mountain Inc 35,020 +0,470 +1,36% 35,250 34,440 34,550 22 mrt
Jacobs Engineering 54,780 +0,250 +0,46% 55,100 54,180 54,530 22 mrt
JB Hunt Transport 91,700 +0,090 +0,10% 92,310 91,190 91,610 22 mrt
JM Smucker Co 133,640 -0,970 -0,72% 134,890 133,070 134,610 22 mrt
Johnson & Johnson 126,260 -0,990 -0,78% 127,650 126,210 127,250 22 mrt
Johnson Controls ... 41,810 +0,430 +1,04% 41,895 41,110 41,380 22 mrt
JPMorgan Chase & Co 87,530 +0,140 +0,16% 88,070 86,010 87,390 22 mrt
Juniper Networks Inc 28,010 +0,200 +0,72% 28,145 27,700 27,810 22 mrt
Kansas City Southern 82,310 +0,190 +0,23% 82,550 81,670 82,120 22 mrt
Kellogg Co 72,710 -0,890 -1,21% 73,630 72,280 73,600 22 mrt
KeyCorp 17,150 +0,250 +1,48% 17,270 16,550 16,900 22 mrt
Kimberly-Clark 132,840 -0,840 -0,63% 134,340 132,396 133,680 22 mrt
Kimco Realty Corp 22,130 -0,450 -1,99% 22,570 21,860 22,580 22 mrt
Kinder Morgan Inc 20,980 +0,040 +0,19% 21,155 20,710 20,940 22 mrt
KLA-Tencor Corp 95,570 +1,380 +1,47% 95,640 93,990 94,190 22 mrt
Kohls Corp 37,730 +0,090 +0,24% 37,770 37,040 37,640 22 mrt
Kraft Heinz Co 92,290 +0,390 +0,42% 92,750 92,040 91,900 22 mrt
Kroger Co 28,960 +0,030 +0,10% 29,200 28,780 28,930 22 mrt
L Brands 47,860 -1,320 -2,68% 48,690 47,340 49,180 22 mrt
L3 Technologies 169,120 +1,870 +1,12% 169,720 166,780 167,250 22 mrt
LabCorp of America 142,300 -0,170 -0,12% 143,320 141,650 142,470 22 mrt
Lam Research 125,400 +1,130 +0,91% 125,430 123,960 124,270 22 mrt
Lauder (Estee) Co 86,530 +0,050 +0,06% 86,890 86,090 86,480 22 mrt
Legg Mason Inc 34,770 -0,050 -0,14% 34,820 34,140 34,820 22 mrt
Leggett & Platt Inc. 49,870 -0,130 -0,26% 49,945 49,440 50,000 22 mrt
Lennar Corp 50,710 -0,560 -1,09% 51,390 50,240 51,270 22 mrt
Leucadia National 25,770 -0,080 -0,31% 26,120 25,560 25,850 22 mrt
Level 3 Comm. 56,130 -0,890 -1,56% 56,970 55,840 57,020 22 mrt
Lincoln Nat. Corp 63,340 -0,160 -0,25% 64,170 61,800 63,500 22 mrt
Lockheed Martin 269,420 +0,420 +0,16% 270,280 267,910 269,000 22 mrt
Loews Corp 46,230 -0,240 -0,52% 46,410 46,010 46,470 22 mrt
Lowe's Companies 82,350 +0,430 +0,52% 82,930 81,790 81,920 22 mrt
LyondellBasell 88,150 0,000 0,00% 88,680 87,590 88,150 22 mrt
M&T Bank Corp 154,760 -0,290 -0,19% 156,150 151,680 155,050 22 mrt
Macerich Co 62,840 -1,450 -2,26% 64,040 62,140 64,290 22 mrt
Macy's Inc 28,370 -0,050 -0,18% 28,440 27,833 28,420 22 mrt
Mallinckrodt 42,540 -1,510 -3,43% 44,390 41,570 44,050 22 mrt
Marathon Oil Corp. 15,020 -0,030 -0,20% 15,130 14,810 15,050 22 mrt
Marathon Petroleum 49,570 +0,310 +0,63% 49,830 48,930 49,260 22 mrt
Marriott Internat... 92,140 +3,040 +3,41% 92,260 89,050 89,100 22 mrt
Marsh & McLennan 74,440 +0,240 +0,32% 74,710 73,785 74,200 22 mrt
Martin Marietta 212,540 +3,450 +1,65% 213,090 207,000 209,090 22 mrt
Masco Corp 33,920 +0,090 +0,27% 34,020 33,620 33,830 22 mrt
MasterCard Inc-Cl.A 111,450 +0,740 +0,67% 111,910 110,790 110,710 22 mrt
Mattel Inc 25,060 +0,100 +0,40% 25,090 24,600 24,960 22 mrt
McCormick & Company 101,360 -0,310 -0,30% 102,040 100,775 101,670 22 mrt
McDonald's Corp 129,100 +0,580 +0,45% 129,150 128,410 128,520 22 mrt
McKesson Corp. 146,310 +0,310 +0,21% 146,770 145,150 146,000 22 mrt
Mead Johnson Nutr 88,210 +0,060 +0,07% 88,320 87,990 88,150 22 mrt
Medtronic 81,000 -0,120 -0,15% 81,190 80,360 81,120 22 mrt
Merck & Co 63,500 -0,410 -0,64% 64,110 63,250 63,910 22 mrt
MetLife Inc 51,770 -0,150 -0,29% 52,035 50,880 51,920 22 mrt