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

S&P500#

IND:SPXX, US78378X1072
2.269,84 9:45
-2,05 ( -0,09% )
Periode:
Vergelijk met:

Detail

Vertraagd 19-jan-17 09:45
Koers 2.269,84
Verschil -2,05 (-0,09%)
Hoog 2.273,03
Laag 2.269,62
Vertraagd 19-jan-17 09:45
Bied 2.242,64
Laat 2.295,95
Open 2.271,41
Close 2.271,89
52 weeks hoog 2.276,98
52 weeks laag 1.829,08

Gerelateerde aandelen S&P500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 178,490 +1,230 +0,69% 179,440 177,380 177,260 18 jan
Abbott Laboratories 40,760 -0,140 -0,34% 41,100 40,510 40,900 18 jan
AbbVie 61,660 -0,200 -0,32% 62,140 61,315 61,860 18 jan
Accenture Plc 115,950 -0,080 -0,07% 116,950 115,740 116,030 18 jan
Activision Blizzard 39,080 +0,130 +0,33% 39,130 38,710 38,950 18 jan
Adobe Systems 108,790 +0,790 +0,73% 109,170 107,530 108,000 18 jan
Advance Auto Parts 173,980 +0,980 +0,57% 174,180 171,760 173,000 18 jan
AES Corp 11,930 +0,020 +0,17% 12,060 11,870 11,910 18 jan
Aetna Inc. (New) 120,970 -0,070 -0,06% 121,860 119,920 121,040 18 jan
Affiliated Managers 142,030 +0,640 +0,45% 142,080 139,520 141,390 18 jan
Aflac Inc. 69,970 +0,090 +0,13% 70,238 69,380 69,880 18 jan
Agilent Technologies 48,250 -0,070 -0,14% 48,730 48,000 48,320 18 jan
Air Products & Chem 146,330 +0,990 +0,68% 146,350 144,560 145,340 18 jan
Akamai Technologies 69,600 -0,190 -0,27% 69,810 68,937 69,790 18 jan
Alcoa 34,810 +2,170 +6,65% 34,830 32,640 32,640 18 jan
Alexion Pharma 135,870 +0,570 +0,42% 138,470 134,970 135,300 18 jan
Allegion 66,480 +0,610 +0,93% 66,640 65,815 65,870 18 jan
Allergan 216,560 +1,780 +0,83% 219,130 214,700 214,780 18 jan
Alliance Data Sys Cp 231,620 +1,620 +0,70% 232,480 229,885 230,000 18 jan
Allstate Corp 74,520 +0,670 +0,91% 74,830 73,920 73,850 18 jan
Alphabet 829,020 +1,560 +0,19% 829,810 824,080 827,460 18 jan
Alphabet-Cl.C 806,070 +1,460 +0,18% 806,205 800,990 804,610 18 jan
Altria Group Inc. 69,160 +0,680 +0,99% 69,203 68,550 68,480 18 jan
Am.Water Works Co 72,600 +0,530 +0,74% 72,640 71,571 72,070 18 jan
Amazon.com Inc. 807,480 -2,240 -0,28% 811,730 804,270 809,720 18 jan
Amer.Electr.Pw 63,460 -0,350 -0,55% 63,918 63,390 63,810 18 jan
Amer.Intl.Group 66,240 +0,180 +0,27% 66,470 65,860 66,060 18 jan
Ameren Corp 52,360 -0,190 -0,36% 52,660 52,240 52,550 18 jan
American Airlines... 47,640 +0,890 +1,90% 47,800 46,650 46,750 18 jan
American Express 77,490 +0,890 +1,16% 77,605 76,510 76,600 18 jan
American Tower REIT 105,670 +0,500 +0,48% 106,420 105,040 105,170 18 jan
Ameriprise Financial 113,410 +1,860 +1,67% 113,520 110,750 111,550 18 jan
AmerisourceBergen 85,510 -0,480 -0,56% 86,180 85,190 85,990 18 jan
AMETEK 50,710 +0,430 +0,86% 50,770 50,188 50,280 18 jan
Amgen Inc. 155,770 +0,970 +0,63% 155,940 154,510 154,800 18 jan
Amphenol Corp'A' 68,280 +0,580 +0,86% 68,500 67,770 67,700 18 jan
Anadarko Petroleum 69,890 -0,830 -1,17% 70,480 69,210 70,720 18 jan
Analog Devices 73,010 +0,730 +1,01% 73,630 72,220 72,280 18 jan
Anthem 147,220 +0,470 +0,32% 147,850 145,970 146,750 18 jan
AON Plc 114,050 +0,430 +0,38% 114,230 113,240 113,620 18 jan
Apache Corp 62,910 -0,190 -0,30% 63,360 62,160 63,100 18 jan
Apartment Invt&Mgmt 44,460 -0,060 -0,13% 44,830 44,340 44,520 18 jan
Apple Inc 119,990 -0,010 -0,01% 120,500 119,710 120,000 18 jan
Applied Materials 33,690 +0,390 +1,17% 34,000 33,530 33,300 18 jan
Archer Daniels Midl. 44,950 +0,260 +0,58% 45,220 44,700 44,690 18 jan
Assurant Inc 95,120 +0,410 +0,43% 95,540 94,240 94,710 18 jan
AT&T Inc 40,800 -0,310 -0,75% 41,240 40,775 41,110 18 jan
Autodesk Inc 79,710 +1,090 +1,39% 80,060 78,690 78,620 18 jan
Automatic Data Proc. 102,910 -0,160 -0,16% 103,490 102,730 103,070 18 jan
AutoNation Inc 51,820 +0,150 +0,29% 51,830 51,010 51,670 18 jan
Autozone Inc. 778,300 -3,990 -0,51% 785,670 772,550 782,290 18 jan
AvalonBay Cmtys 176,570 +0,260 +0,15% 177,760 175,470 176,310 18 jan
Avery Dennison 73,170 +0,720 +0,99% 73,170 72,000 72,450 18 jan
Baker Hughes Inc 61,740 -0,160 -0,26% 62,070 61,110 61,900 18 jan
Ball Corp 76,980 +0,490 +0,64% 77,230 76,350 76,490 18 jan
Bank of America Corp 22,630 +0,580 +2,63% 22,650 22,100 22,050 18 jan
Bank of NY Mellon 46,230 -0,200 -0,43% 46,510 45,460 46,430 18 jan
Baxter International 46,770 +0,250 +0,54% 46,970 46,390 46,520 18 jan
BB & T Corp 46,200 +0,640 +1,40% 46,260 45,290 45,560 18 jan
Becton Dickinson&Co 173,980 +0,560 +0,32% 174,090 172,690 173,420 18 jan
Bed Bath & Beyond 41,090 -0,050 -0,12% 41,310 40,205 41,140 18 jan
Berkshire Hathaway B 160,490 +0,850 +0,53% 160,860 159,430 159,640 18 jan
Best Buy Co 44,770 -0,110 -0,25% 44,780 43,700 44,880 18 jan
Biogen 283,610 +0,600 +0,21% 286,160 282,870 283,010 18 jan
BlackRock Inc 378,000 +3,200 +0,85% 378,040 373,390 374,800 18 jan
Block (H & R) 23,660 -0,160 -0,67% 24,000 23,570 23,820 18 jan
Boeing 158,320 +0,650 +0,41% 159,050 156,750 157,670 18 jan
BorgWarner Inc 39,780 -0,010 -0,03% 39,980 39,610 39,790 18 jan
Boston Properties 130,360 +0,960 +0,74% 130,470 128,920 129,400 18 jan
Boston Scientific 23,920 +0,020 +0,08% 23,970 23,830 23,900 18 jan
Bristol Myers Squibb 56,070 -0,210 -0,37% 56,550 55,890 56,280 18 jan
Broadcom Limited 185,020 +5,910 +3,30% 185,070 180,000 179,110 18 jan
Brown-Forman 'B' 44,770 +0,310 +0,70% 44,810 44,427 44,460 18 jan
C.H.Robinson Worldw. 74,050 +0,490 +0,67% 74,450 72,947 73,560 18 jan
CA Technologies 32,700 -0,100 -0,30% 32,870 32,570 32,800 18 jan
Cabot Oil & Gas Corp 21,670 -0,040 -0,18% 21,755 21,500 21,710 18 jan
Campbell Soup 62,290 +0,200 +0,32% 62,390 61,900 62,090 18 jan
Capital One Fin.Corp 87,280 +0,910 +1,05% 87,320 85,770 86,370 18 jan
Cardinal Health Inc. 75,800 +0,620 +0,82% 75,850 75,030 75,180 18 jan
CarMax Inc 65,680 -0,790 -1,19% 66,390 65,220 66,470 18 jan
Carnival Corp 53,600 +0,510 +0,96% 53,730 52,650 53,090 18 jan
Caterpillar Inc 93,330 -0,240 -0,26% 93,420 92,530 93,570 18 jan
CBRE Group 30,510 -0,100 -0,33% 30,780 30,495 30,610 18 jan
CBS Corp 63,490 +1,230 +1,98% 63,525 62,200 62,260 18 jan
Celgene Corp 115,220 +0,270 +0,23% 115,260 114,290 114,950 18 jan
Centene Corp 62,870 -0,210 -0,33% 63,440 62,695 63,080 18 jan
CenterPoint Energy 25,680 +0,190 +0,75% 25,810 25,420 25,490 18 jan
CenturyLink Inc 25,470 0,000 0,00% 25,690 25,420 25,470 18 jan
Cerner Corp 52,290 -0,250 -0,48% 52,880 51,940 52,540 18 jan
CF Industries 32,320 -0,570 -1,73% 32,920 32,290 32,890 18 jan
Chesapeake Energy 6,980 -0,030 -0,43% 7,040 6,920 7,010 18 jan
Chevron Corp 115,940 -0,340 -0,29% 116,040 115,399 116,280 18 jan
Chipotle Mexican ... 409,740 +3,870 +0,95% 411,000 399,030 405,870 18 jan
Chubb Ltd 131,970 +0,980 +0,75% 132,060 130,840 130,990 18 jan
Church & Dwight Inc 44,740 +0,220 +0,49% 44,870 44,250 44,520 18 jan
Cigna Corp 141,970 -2,800 -1,93% 145,400 140,220 144,770 18 jan
Cimarex Energy Co 138,340 -0,600 -0,43% 139,700 137,240 138,940 18 jan
Cincinnati Financial 70,540 +0,800 +1,15% 70,580 69,250 69,740 18 jan
Cintas Corp. 113,970 +0,300 +0,26% 114,130 113,230 113,670 18 jan
Cisco Systems 30,030 +0,040 +0,13% 30,180 29,950 29,990 18 jan
Citigroup Inc 57,390 -0,990 -1,70% 58,280 57,100 58,380 18 jan
Citizens Financia... 34,990 +0,870 +2,55% 35,020 33,800 34,120 18 jan
Citrix Systems Inc. 93,560 +2,660 +2,93% 93,630 90,800 90,900 18 jan
Clorox Co 120,910 -0,410 -0,34% 121,760 120,581 121,320 18 jan
CME Group Inc 117,250 +1,560 +1,35% 117,350 115,010 115,690 18 jan
CMS Energy Corp 42,190 -0,010 -0,02% 42,490 42,080 42,200 18 jan
Coach Inc 35,350 -0,380 -1,06% 35,640 35,050 35,730 18 jan
Coca-Cola 41,290 +0,070 +0,17% 41,379 41,140 41,220 18 jan
Coca-Cola Europea... 32,980 +0,770 +2,39% 33,020 32,210 32,210 18 jan
Cognizant Tech Sol. 57,360 +0,780 +1,38% 57,635 56,600 56,580 18 jan
Colgate-Palmolive 67,860 +0,760 +1,13% 68,185 67,180 67,100 18 jan
Comcast Corp. 'A' 72,290 -0,270 -0,37% 72,770 72,190 72,560 18 jan
Comerica Inc 67,060 +1,690 +2,59% 67,160 65,160 65,370 18 jan
Conagra Brands 38,720 +0,110 +0,28% 39,010 38,550 38,610 18 jan
Concho Resources Inc 135,680 +0,260 +0,19% 136,040 133,700 135,420 18 jan
ConocoPhillips 50,270 +0,120 +0,24% 50,585 49,790 50,150 18 jan
Consolidated Edison 74,430 -0,170 -0,23% 74,830 74,120 74,600 18 jan
Constellation Brands 150,480 -3,250 -2,11% 154,190 150,340 153,730 18 jan
Corning Inc 24,560 +0,370 +1,53% 24,580 24,250 24,190 18 jan
Costco Wholesale 164,270 +0,460 +0,28% 164,380 162,590 163,810 18 jan
CR Bard Inc 234,790 -0,520 -0,22% 237,110 233,200 235,310 18 jan
Crown Castle Intl 87,200 -0,160 -0,18% 88,270 87,060 87,360 18 jan
CSRA 32,800 +0,090 +0,28% 33,000 32,600 32,710 18 jan
CSX Corp 36,880 -1,210 -3,18% 37,400 36,210 38,090 18 jan
Cummins Inc. 139,900 +0,980 +0,71% 139,930 138,480 138,920 18 jan
CVS Health Corpor... 83,540 -0,380 -0,45% 84,720 83,200 83,920 18 jan
Danaher Corp 81,190 +0,280 +0,35% 81,600 81,000 80,910 18 jan
Darden Restaurants 73,160 +0,280 +0,38% 73,260 72,430 72,880 18 jan
DaVita 63,890 +0,040 +0,06% 64,060 63,540 63,850 18 jan
Deere & Co 105,240 +0,900 +0,86% 105,650 104,450 104,340 18 jan
Delphi Automotive 71,500 -0,190 -0,27% 72,200 70,680 71,690 18 jan
Delta Air Lines Inc 50,300 -0,030 -0,06% 50,800 49,785 50,330 18 jan
DENTSPLY Sirona 56,550 -1,620 -2,78% 58,180 56,460 58,170 18 jan
Devon Energy Corp. 46,360 -0,120 -0,26% 46,420 45,533 46,480 18 jan
Diamond Offshore Dr. 18,260 -0,420 -2,25% 18,510 17,908 18,680 18 jan
Discover Fin.Serv. 70,360 +0,460 +0,66% 70,500 69,280 69,900 18 jan
Discovery Comm. 28,010 +0,200 +0,72% 28,223 27,740 27,810 18 jan
Discovery Comm.-C 27,400 +0,260 +0,96% 27,540 27,100 27,140 18 jan
Dollar General Corp 72,440 -1,890 -2,54% 74,140 72,170 74,330 18 jan
Dollar Tree Inc 77,310 -2,200 -2,77% 79,120 76,400 79,510 18 jan
Dominion Resources 76,170 -0,030 -0,04% 76,640 75,940 76,200 18 jan
Dover Corp 78,400 +0,220 +0,28% 78,920 78,050 78,180 18 jan
Dow Chemical 57,710 +0,380 +0,66% 57,710 57,090 57,330 18 jan
DR Horton Inc 28,500 -0,070 -0,25% 28,680 28,370 28,570 18 jan
Dr. Pepper Snapple 90,340 +0,080 +0,09% 90,720 89,990 90,260 18 jan
DTE Energy Holding 98,890 -0,310 -0,31% 99,460 98,720 99,200 18 jan
Duke Energy 77,500 +0,040 +0,05% 77,910 77,285 77,460 18 jan
Dun & Bradstreet ... 123,260 +0,320 +0,26% 123,350 122,100 122,940 18 jan
DuPont de Nemours 73,450 +0,480 +0,66% 73,595 72,620 72,970 18 jan
E*Trade Financial 36,370 +0,605 +1,69% 36,420 35,240 35,765 18 jan
Eastman Chemical 77,190 +0,250 +0,32% 77,540 76,820 76,940 18 jan
Eaton Corp 67,800 +0,240 +0,36% 68,000 67,400 67,560 18 jan
eBay Inc 30,390 +0,100 +0,33% 30,480 30,140 30,290 18 jan
Ecolab Inc 119,070 +0,390 +0,33% 119,190 117,990 118,680 18 jan
Edison International 72,300 -0,210 -0,29% 72,950 72,180 72,510 18 jan
Edwards Lifesciences 95,790 -1,090 -1,13% 97,400 95,690 96,880 18 jan
Electronic Arts Inc. 80,530 +0,300 +0,37% 80,820 79,820 80,230 18 jan
Eli Lilly 77,530 +0,680 +0,88% 77,710 76,880 76,850 18 jan
Emerson Electric 57,220 +0,910 +1,62% 57,350 56,260 56,310 18 jan
Endo International 13,170 +0,100 +0,77% 13,260 12,680 13,070 18 jan
Entergy Corp 71,890 -0,250 -0,35% 72,530 71,775 72,140 18 jan
EOG Resources Inc. 105,400 -0,080 -0,08% 105,710 104,730 105,480 18 jan
EQT Corporation 62,530 +0,420 +0,68% 62,623 61,535 62,110 18 jan
Equifax Inc 120,260 -0,400 -0,33% 120,380 118,181 120,660 18 jan
Equinix Inc 376,730 +0,600 +0,16% 378,900 375,050 376,130 18 jan
Equity Residential 63,600 +0,120 +0,19% 64,130 63,140 63,480 18 jan
Essex Property Trust 227,900 -1,680 -0,73% 230,300 227,720 229,580 18 jan
Eversource Energy 55,520 -0,200 -0,36% 55,900 55,420 55,720 18 jan
Exelon Corp 35,710 -0,170 -0,47% 35,990 35,600 35,880 18 jan
Expedia Inc 119,340 +0,760 +0,64% 119,510 117,910 118,580 18 jan
Expeditors Intl Wash 53,720 +0,400 +0,75% 53,900 53,325 53,320 18 jan
Express Scripts H... 72,670 -0,490 -0,67% 73,419 72,630 73,160 18 jan
Extra Space Storage 73,170 +0,130 +0,18% 73,580 72,485 73,040 18 jan
ExxonMobil Corp 86,280 -1,080 -1,24% 87,410 86,050 87,360 18 jan
F5 Networks Inc. 142,840 +1,210 +0,85% 143,230 141,450 141,630 18 jan
Facebook 127,920 +0,050 +0,04% 128,430 126,840 127,870 18 jan
Fastenal Co 51,060 +2,805 +5,81% 51,560 47,000 48,255 18 jan
Federal Rlty Inv Tr 141,530 +0,240 +0,17% 141,720 140,360 141,290 18 jan
FedEx Corp 187,230 +1,180 +0,63% 187,980 185,750 186,050 18 jan
Fidelity Natl Info 79,460 +0,760 +0,97% 79,540 78,160 78,700 18 jan
Fifth Third Bancorp 26,330 +0,300 +1,15% 26,340 25,860 26,030 18 jan
First Solar Inc 34,410 -0,760 -2,16% 35,330 34,100 35,170 18 jan
FirstEnergy Corp 30,760 -0,390 -1,25% 31,230 30,660 31,150 18 jan
Fiserv 110,080 -0,360 -0,33% 110,820 109,850 110,440 18 jan
FLIR Systems Inc 35,400 +0,150 +0,43% 35,420 35,100 35,250 18 jan
Flowserve Corp 49,860 +0,330 +0,67% 49,970 49,190 49,530 18 jan
Fluor Corp. (New) 52,980 +0,430 +0,82% 53,030 52,350 52,550 18 jan
FMC Corp 58,550 -0,200 -0,34% 59,320 58,460 58,750 18 jan
Foot Locker Inc. 69,350 -0,380 -0,54% 70,130 69,000 69,730 18 jan
Ford Motor 12,410 -0,200 -1,59% 12,450 12,300 12,610 18 jan
Franklin Resources 40,010 +0,070 +0,18% 40,040 39,510 39,940 18 jan
Freeport-McMoRan 15,240 +0,180 +1,20% 15,390 14,980 15,060 18 jan
Frontier Communic... 3,540 -0,010 -0,28% 3,590 3,510 3,550 18 jan
GameStop Corp 23,490 +0,150 +0,64% 23,615 22,900 23,340 18 jan
Gap Inc 23,970 -0,180 -0,75% 24,150 23,460 24,150 18 jan
Garmin Ltd 47,760 -0,180 -0,38% 48,190 47,670 47,940 18 jan
General Dynamics 175,990 +0,020 +0,01% 176,090 174,300 175,970 18 jan
General Electric 31,230 -0,040 -0,13% 31,335 31,130 31,270 18 jan
General Growth Props 25,100 +0,170 +0,68% 25,300 24,845 24,930 18 jan
General Mills 62,080 +0,100 +0,16% 62,280 61,820 61,980 18 jan
General Motors Co 37,470 +0,160 +0,43% 37,580 37,120 37,310 18 jan
Genuine Parts 99,290 +1,730 +1,77% 99,580 97,160 97,560 18 jan
Gilead Sciences 72,130 +0,220 +0,31% 72,470 71,500 71,910 18 jan
Goldman Sachs Group 234,290 -1,450 -0,62% 237,690 231,520 235,740 18 jan
Goodyear Tire & R... 30,540 -0,270 -0,88% 30,985 30,380 30,810 18 jan
Grainger (W.W.) 244,610 +3,930 +1,63% 247,060 240,660 240,680 18 jan
Halliburton Co 55,130 +0,120 +0,22% 55,300 54,430 55,010 18 jan
Hanesbrands Inc 22,010 -0,850 -3,72% 23,000 21,930 22,860 18 jan
Harley-Davidson 58,520 -0,430 -0,73% 59,420 58,310 58,950 18 jan
Harman International 110,700 0,000 0,00% 110,810 110,350 110,700 18 jan
Harris Corp 100,850 +0,670 +0,67% 101,400 100,090 100,180 18 jan
Hartford Fin.Service 49,400 +0,860 +1,77% 49,680 48,080 48,540 18 jan
Hasbro Inc 84,550 -0,620 -0,73% 85,350 84,120 85,170 18 jan
HCA Holdings Inc 79,730 -1,200 -1,48% 81,330 79,640 80,930 18 jan
HCP Inc 30,550 -0,130 -0,42% 30,915 30,530 30,680 18 jan
Helmerich & Payne 78,490 -1,310 -1,64% 79,220 77,960 79,800 18 jan
Henry Schein Inc. 159,690 +0,910 +0,57% 159,860 158,340 158,780 18 jan
Hershey Co/The 105,650 +0,480 +0,46% 106,280 104,970 105,170 18 jan
Hess Corp 58,830 -0,470 -0,79% 59,420 58,390 59,300 18 jan
Hewlett Packard E... 22,860 +0,170 +0,75% 22,990 22,590 22,690 18 jan
Hologic 39,950 +0,020 +0,05% 40,330 39,870 39,930 18 jan
Home Depot 136,160 +0,230 +0,17% 136,295 134,920 135,930 18 jan
Honeywell 118,060 +0,830 +0,71% 118,300 117,210 117,230 18 jan
Hormel Foods Corp 36,170 -0,180 -0,50% 36,590 35,940 36,350 18 jan
Host Hotels&Resorts 18,310 +0,160 +0,88% 18,400 18,110 18,150 18 jan
HP 14,580 0,000 0,00% 14,703 14,500 14,580 18 jan
Humana Inc 206,110 +2,070 +1,01% 206,420 202,410 204,040 18 jan
HuntingtonBancshares 13,150 +0,200 +1,54% 13,160 12,860 12,950 18 jan
IBM 166,800 -1,090 -0,65% 168,590 166,690 167,890 18 jan
Illinois Tool Works 123,660 +0,840 +0,68% 124,030 122,940 122,820 18 jan
Illumina Inc 161,230 +0,760 +0,47% 161,810 158,440 160,470 18 jan
Ingersoll-Rand Plc 77,140 +0,550 +0,72% 77,150 76,490 76,590 18 jan
Int. Flavors&Fragr. 117,830 +1,020 +0,87% 117,920 116,720 116,810 18 jan
Intel Corp 36,760 -0,040 -0,11% 37,010 36,610 36,800 18 jan
Intercontinental ... 57,310 +0,850 +1,51% 57,420 56,210 56,460 18 jan
International Paper 53,030 +0,040 +0,08% 53,200 52,660 52,990 18 jan
Interpublic Grp 23,530 +0,010 +0,04% 23,650 23,430 23,520 18 jan
Intuit Inc 115,790 -0,300 -0,26% 116,860 115,625 116,090 18 jan
Intuitive Surgical 663,070 -0,670 -0,10% 667,995 660,150 663,740 18 jan
Invesco Ltd 30,550 0,000 0,00% 30,570 30,235 30,550 18 jan
Iron Mountain Inc 34,100 +0,150 +0,44% 34,340 33,730 33,950 18 jan
Jacobs Engineering 58,020 +1,010 +1,77% 58,050 56,780 57,010 18 jan
JB Hunt Transport 98,030 +0,050 +0,05% 98,620 97,103 97,980 18 jan
JM Smucker Co 133,000 +0,740 +0,56% 133,210 132,210 132,260 18 jan
Johnson & Johnson 114,700 -0,170 -0,15% 115,100 114,410 114,870 18 jan
Johnson Controls ... 43,090 -0,020 -0,05% 43,380 42,890 43,110 18 jan
JPMorgan Chase & Co 83,940 +0,390 +0,47% 84,230 83,030 83,550 18 jan
Juniper Networks Inc 27,340 -0,070 -0,26% 27,650 27,330 27,410 18 jan
Kansas City Southern 84,960 +0,700 +0,83% 85,360 83,360 84,260 18 jan
Kellogg Co 71,980 -0,050 -0,07% 72,550 71,830 72,030 18 jan
KeyCorp 18,130 +0,420 +2,37% 18,140 17,611 17,710 18 jan
Kimberly-Clark 116,400 +0,370 +0,32% 116,780 115,840 116,030 18 jan
Kimco Realty Corp 25,500 -0,040 -0,16% 25,700 25,320 25,540 18 jan
Kinder Morgan Inc 22,440 -0,110 -0,49% 22,620 22,320 22,550 18 jan
KLA-Tencor Corp 81,630 +1,630 +2,04% 81,690 80,030 80,000 18 jan
Kohls Corp 41,210 -0,170 -0,41% 41,290 39,000 41,380 18 jan
Kraft Heinz Co 88,350 +0,430 +0,49% 88,590 87,800 87,920 18 jan
Kroger Co 34,910 +0,070 +0,20% 34,990 34,340 34,840 18 jan
L Brands 61,870 +0,730 +1,19% 61,950 60,150 61,140 18 jan
L3 Technologies 148,490 -0,110 -0,07% 149,680 146,880 148,600 18 jan
LabCorp of America 134,390 +0,400 +0,30% 135,270 133,840 133,990 18 jan
Lam Research 111,240 +2,140 +1,96% 111,290 109,330 109,100 18 jan
Lauder (Estee) Co 79,270 -0,580 -0,73% 80,430 79,220 79,850 18 jan
Legg Mason Inc 31,680 +0,250 +0,80% 31,740 31,210 31,430 18 jan
Leggett & Platt Inc. 47,450 +0,230 +0,49% 47,540 47,040 47,220 18 jan
Lennar Corp 44,300 -0,100 -0,23% 44,620 44,010 44,400 18 jan
Leucadia National 23,200 +0,350 +1,53% 23,220 22,690 22,850 18 jan
Level 3 Comm. 58,840 +0,100 +0,17% 58,980 58,680 58,740 18 jan
Lincoln Nat. Corp 67,060 +1,560 +2,38% 67,100 65,280 65,500 18 jan
Linear Technology 62,450 +0,110 +0,18% 62,710 62,340 62,340 18 jan
Lockheed Martin 254,070 -0,050 -0,02% 254,730 252,940 254,120 18 jan
Loews Corp 46,260 +0,580 +1,27% 46,310 45,680 45,680 18 jan
Lowe's Companies 71,380 -1,000 -1,38% 72,100 71,060 72,380 18 jan
LyondellBasell 90,050 +0,080 +0,09% 90,710 89,610 89,970 18 jan
M&T Bank Corp 154,640 +1,960 +1,28% 154,860 152,200 152,680 18 jan
Macerich Co 70,370 +0,160 +0,23% 70,955 69,710 70,210 18 jan
Macy's Inc 29,440 -0,460 -1,54% 30,010 28,550 29,900 18 jan
Mallinckrodt 46,530 -2,890 -5,85% 52,000 42,670 49,420 18 jan
Marathon Oil Corp. 17,330 -0,110 -0,63% 17,475 17,150 17,440 18 jan
Marathon Petroleum 48,900 +0,170 +0,35% 49,340 48,200 48,730 18 jan
Marriott Internat... 83,000 +0,620 +0,75% 83,095 82,070 82,380 18 jan
Marsh & McLennan 68,170 +0,530 +0,78% 68,271 67,580 67,640 18 jan
Martin Marietta 225,360 +5,500 +2,50% 225,890 219,400 219,860 18 jan
Masco Corp 32,100 +0,070 +0,22% 32,310 31,850 32,030 18 jan
MasterCard Inc-Cl.A 108,660 +0,260 +0,24% 109,220 107,910 108,400 18 jan
Mattel Inc 30,470 -0,440 -1,42% 31,200 30,305 30,910 18 jan
McCormick & Company 93,060 +0,380 +0,41% 93,110 92,650 92,680 18 jan
McDonald's Corp 122,710 -0,040 -0,03% 123,000 121,800 122,750 18 jan
McKesson Corp. 149,740 +1,310 +0,88% 150,460 148,180 148,430 18 jan
Mead Johnson Nutr 75,250 +3,810 +5,33% 75,370 71,020 71,440 18 jan
Medtronic 75,670 -0,150 -0,20% 76,270 75,210 75,820 18 jan
Merck & Co 61,170 -0,310