Koersen » Verenigde Staten » S&P500 » S&P 500 a - e | Beursduivel.be

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 190,430 -1,080 -0,56% 191,000 189,160 191,510 27 mrt
Abbott Laboratories 44,700 -0,030 -0,07% 44,800 44,390 44,730 27 mrt
Abercrombie&Fitch(A) 11,570 +0,260 +2,30% 11,730 11,150 11,310 27 mrt
Accenture Plc 119,390 +0,410 +0,34% 119,800 118,300 118,980 27 mrt
Adobe Systems 128,250 +0,550 +0,43% 128,837 126,360 127,700 27 mrt
AES Corp 11,130 -0,100 -0,89% 11,260 11,070 11,230 27 mrt
Aetna Inc. (New) 126,260 -0,510 -0,40% 126,530 124,840 126,770 27 mrt
Aflac Inc. 71,840 -0,150 -0,21% 72,000 71,070 71,990 27 mrt
Agilent Technologies 53,240 +0,160 +0,30% 53,340 52,420 53,080 27 mrt
Air Products & Chem 135,920 +0,980 +0,73% 136,210 133,630 134,940 27 mrt
AK Steel Holding 7,110 -0,050 -0,70% 7,150 6,700 7,160 27 mrt
Akamai Technologies 63,090 -0,540 -0,85% 63,440 62,510 63,630 27 mrt
Alcoa 32,470 -0,090 -0,28% 32,570 31,290 32,560 27 mrt
Allegheny Technolog. 17,020 -0,250 -1,45% 17,045 16,400 17,270 27 mrt
Allergan 239,380 +2,050 +0,86% 240,470 235,150 237,330 27 mrt
Allstate Corp 81,090 +0,100 +0,12% 81,320 80,070 80,990 27 mrt
Altria Group Inc. 73,200 +0,030 +0,04% 73,460 72,440 73,170 27 mrt
Amazon.com Inc. 846,820 +1,210 +0,14% 850,300 833,500 845,610 27 mrt
Amer.Electr.Pw 67,690 -0,100 -0,15% 68,250 67,340 67,790 27 mrt
Amer.Intl.Group 60,930 +0,050 +0,08% 61,120 59,890 60,880 27 mrt
Ameren Corp 56,050 -0,140 -0,25% 56,570 55,970 56,190 27 mrt
American Express 77,600 -0,600 -0,77% 77,820 76,670 78,200 27 mrt
American Tower REIT 120,010 +0,690 +0,58% 120,250 118,550 119,320 27 mrt
Ameriprise Financial 125,280 +0,020 +0,02% 125,360 121,295 125,260 27 mrt
AmerisourceBergen 87,480 +0,920 +1,06% 87,545 86,120 86,560 27 mrt
Amgen Inc. 164,910 -0,830 -0,50% 166,610 163,000 165,740 27 mrt
Amphenol Corp'A' 70,980 +0,010 +0,01% 71,040 69,860 70,970 27 mrt
Anadarko Petroleum 59,940 -0,400 -0,66% 60,260 59,340 60,340 27 mrt
Analog Devices 81,400 -0,240 -0,29% 81,540 80,390 81,640 27 mrt
AON Plc 118,190 +0,650 +0,55% 118,470 116,050 117,540 27 mrt
Apache Corp 49,720 -0,520 -1,04% 50,099 49,270 50,240 27 mrt
Apartment Invt&Mgmt 44,220 -0,520 -1,16% 44,950 44,090 44,740 27 mrt
Apple Inc 140,880 +0,240 +0,17% 141,220 138,620 140,640 27 mrt
Applied Materials 38,860 -0,110 -0,28% 39,000 38,295 38,970 27 mrt
Archer Daniels Midl. 45,350 -0,230 -0,50% 45,675 45,095 45,580 27 mrt
Ashland Global Ho... 122,610 +0,760 +0,62% 122,790 120,000 121,850 27 mrt
Assurant Inc 94,560 -0,500 -0,53% 94,950 93,360 95,060 27 mrt
AT&T Inc 41,490 -0,190 -0,46% 41,750 41,380 41,680 27 mrt
Autodesk Inc 85,440 -1,040 -1,20% 86,060 83,810 86,480 27 mrt
AutoNation Inc 42,280 +0,010 +0,02% 42,480 41,550 42,270 27 mrt
Autozone Inc. 714,160 -7,000 -0,97% 719,140 712,335 721,160 27 mrt
AvalonBay Cmtys 184,860 -1,760 -0,94% 187,050 184,560 186,620 27 mrt
Avery Dennison 79,610 0,000 0,00% 79,750 78,610 79,610 27 mrt
Avon Products 4,210 -0,050 -1,17% 4,310 4,190 4,260 27 mrt
Baker Hughes Inc 58,070 -0,920 -1,56% 58,520 57,810 58,990 27 mrt
Ball Corp 73,730 0,000 0,00% 73,750 72,660 73,730 27 mrt
Bank of America Corp 23,030 -0,090 -0,39% 23,050 22,160 23,120 27 mrt
Bank of NY Mellon 46,250 0,000 0,00% 46,300 45,120 46,250 27 mrt
Barrick Gold 19,600 +0,390 +2,03% 19,770 19,395 19,210 27 mrt
Baxter International 51,830 -0,190 -0,37% 51,980 51,390 52,020 27 mrt
BB & T Corp 44,170 -0,240 -0,54% 44,200 42,730 44,410 27 mrt
Becton Dickinson&Co 183,760 -0,110 -0,06% 184,400 182,090 183,870 27 mrt
Bed Bath & Beyond 38,320 +0,030 +0,08% 38,550 37,780 38,290 27 mrt
Bemis Co 48,700 -0,050 -0,10% 48,720 48,120 48,750 27 mrt
Berkshire Hathaway B 167,440 -1,220 -0,72% 167,510 165,800 168,660 27 mrt
Best Buy Co 46,200 +1,350 +3,01% 46,410 44,818 44,850 27 mrt
Big Lots Inc. 48,110 -0,050 -0,10% 48,570 47,610 48,160 27 mrt
Biogen 275,230 +0,410 +0,15% 276,710 272,340 274,820 27 mrt
Block (H & R) 22,610 +0,190 +0,85% 22,625 22,160 22,420 27 mrt
Boeing 176,100 +0,280 +0,16% 176,440 173,750 175,820 27 mrt
Boston Properties 131,320 -1,160 -0,88% 132,870 130,850 132,480 27 mrt
Boston Scientific 24,580 +0,260 +1,07% 24,700 24,120 24,320 27 mrt
Bristol Myers Squibb 56,040 +0,150 +0,27% 56,350 55,530 55,890 27 mrt
Brown-Forman 'B' 46,870 -0,220 -0,47% 47,170 46,610 47,090 27 mrt
C.H.Robinson Worldw. 77,020 -0,450 -0,58% 77,380 76,340 77,470 27 mrt
Cabot Oil & Gas Corp 23,200 +0,020 +0,09% 23,240 22,830 23,180 27 mrt
Campbell Soup 57,490 +0,050 +0,09% 57,870 57,325 57,440 27 mrt
Capital One Fin.Corp 82,130 -1,670 -1,99% 82,870 81,320 83,800 27 mrt
Cardinal Health Inc. 82,250 +1,020 +1,26% 82,310 80,890 81,230 27 mrt
Carnival Corp 58,870 +0,270 +0,46% 58,940 58,060 58,600 27 mrt
Caterpillar Inc 91,510 -0,640 -0,69% 91,970 90,340 92,150 27 mrt
CBRE Group 33,700 -0,680 -1,98% 33,940 33,620 34,380 27 mrt
CBS Corp 67,490 +0,590 +0,88% 67,740 66,090 66,900 27 mrt
Celgene Corp 124,860 +1,480 +1,20% 125,990 122,150 123,380 27 mrt
CenterPoint Energy 27,690 -0,180 -0,65% 28,040 27,590 27,870 27 mrt
CenturyLink Inc 22,610 -0,150 -0,66% 22,680 22,350 22,760 27 mrt
CF Industries 29,240 +0,060 +0,21% 29,510 28,650 29,180 27 mrt
Chesapeake Energy 5,160 -0,060 -1,15% 5,250 5,060 5,220 27 mrt
Chevron Corp 106,280 -1,710 -1,58% 107,350 105,820 107,990 27 mrt
Cigna Corp 146,040 +0,220 +0,15% 146,360 143,850 145,820 27 mrt
Cincinnati Financial 71,660 -0,220 -0,31% 71,820 70,890 71,880 27 mrt
Cintas Corp. 125,120 -0,010 -0,01% 125,760 123,450 125,130 27 mrt
Cisco Systems 33,990 -0,090 -0,26% 34,030 33,750 34,080 27 mrt
Citigroup Inc 58,330 +0,260 +0,45% 58,450 56,550 58,070 27 mrt
Citrix Systems Inc. 83,570 +0,430 +0,52% 84,350 81,880 83,140 27 mrt
Clorox Co 136,930 -0,880 -0,64% 138,200 136,647 137,810 27 mrt
CMS Energy Corp 45,100 -0,180 -0,40% 45,547 44,935 45,280 27 mrt
Coach Inc 40,030 +0,940 +2,40% 40,060 38,780 39,090 27 mrt
Coca-Cola 42,320 +0,200 +0,47% 42,340 42,050 42,120 27 mrt
Coca-Cola Europea... 37,780 +0,090 +0,24% 38,050 37,540 37,690 27 mrt
Cognizant Tech Sol. 58,710 +0,090 +0,15% 58,855 58,060 58,620 27 mrt
Colgate-Palmolive 73,430 -0,240 -0,33% 73,740 73,030 73,670 27 mrt
Comcast Corp. 'A' 37,110 -0,270 -0,72% 37,310 36,900 37,380 27 mrt
Comerica Inc 66,730 -0,500 -0,74% 66,830 64,270 67,230 27 mrt
Computer Sciences 68,050 +0,210 +0,31% 68,160 65,530 67,840 27 mrt
Conagra Brands 40,140 -0,330 -0,82% 40,560 40,040 40,470 27 mrt
ConocoPhillips 44,290 +0,190 +0,43% 44,440 43,260 44,100 27 mrt
CONSOL Energy 15,620 -0,090 -0,57% 15,640 15,160 15,710 27 mrt
Consolidated Edison 78,550 +0,140 +0,18% 78,980 78,140 78,410 27 mrt
Constellation Brands 163,680 -0,380 -0,23% 163,980 162,544 164,060 27 mrt
Convergys Corp 20,710 +0,250 +1,22% 20,840 20,150 20,460 27 mrt
Corning Inc 27,410 0,000 0,00% 27,480 26,860 27,410 27 mrt
Costco Wholesale 166,150 +0,130 +0,08% 166,320 165,320 166,020 27 mrt
CR Bard Inc 250,780 +0,870 +0,35% 251,500 248,055 249,910 27 mrt
Cummins Inc. 149,660 -1,110 -0,74% 150,100 147,470 150,770 27 mrt
CVS Health Corpor... 78,510 +0,020 +0,03% 78,950 78,020 78,490 27 mrt
Danaher Corp 86,040 +0,030 +0,03% 86,235 85,400 86,010 27 mrt
Darden Restaurants 75,580 -1,130 -1,47% 76,540 75,200 76,710 27 mrt
DaVita 66,930 +0,160 +0,24% 67,230 66,198 66,770 27 mrt
DDR Corp 12,500 -0,240 -1,88% 12,780 12,440 12,740 27 mrt
Dean Foods Co 18,980 -0,070 -0,37% 19,260 18,900 19,050 27 mrt
Deere & Co 107,160 -1,820 -1,67% 107,990 106,930 108,980 27 mrt
Devon Energy Corp. 38,880 +0,080 +0,21% 39,030 38,020 38,800 27 mrt
Discover Fin.Serv. 66,790 -0,420 -0,62% 66,990 65,540 67,210 27 mrt
Dominion Resources 77,920 -0,340 -0,43% 78,730 77,555 78,260 27 mrt
Dover Corp 77,910 -0,230 -0,29% 78,140 76,230 78,140 27 mrt
Dow Chemical 64,020 +0,940 +1,49% 64,660 62,321 63,080 27 mrt
DR Horton Inc 33,050 -0,170 -0,51% 33,220 32,670 33,220 27 mrt
Dr. Pepper Snapple 97,230 +0,270 +0,28% 97,410 96,230 96,960 27 mrt
DTE Energy Holding 101,890 -0,280 -0,27% 102,860 101,440 102,170 27 mrt
Duke Energy 82,790 -0,200 -0,24% 83,580 82,410 82,990 27 mrt
DuPont de Nemours 80,580 +0,980 +1,23% 80,780 78,830 79,600 27 mrt
E W Scripps Cl A 22,700 -0,140 -0,61% 22,850 22,340 22,840 27 mrt
E*Trade Financial 33,550 -0,090 -0,27% 33,610 32,250 33,640 27 mrt
Eastman Chemical 77,930 +0,750 +0,97% 78,160 76,020 77,180 27 mrt
Eaton Corp 72,680 -0,160 -0,22% 72,970 71,460 72,840 27 mrt
eBay Inc 33,430 +0,030 +0,09% 33,490 32,840 33,400 27 mrt
Ecolab Inc 124,110 +0,280 +0,23% 124,180 122,580 123,830 27 mrt
Edison International 80,500 -0,210 -0,26% 81,335 80,155 80,710 27 mrt
Electronic Arts Inc. 89,020 -0,330 -0,37% 89,240 88,060 89,350 27 mrt
Eli Lilly 84,240 +0,060 +0,07% 84,440 83,740 84,180 27 mrt
Emerson Electric 58,430 -0,140 -0,24% 58,560 57,450 58,570 27 mrt
Ensco Plc 8,370 -0,050 -0,59% 8,450 8,220 8,420 27 mrt
Entergy Corp 76,480 -0,330 -0,43% 77,366 76,050 76,810 27 mrt
EOG Resources Inc. 93,380 -1,480 -1,56% 93,990 93,030 94,860 27 mrt
Equifax Inc 135,550 -0,380 -0,28% 136,200 134,040 135,930 27 mrt
Equity Residential 62,200 -0,740 -1,18% 63,060 61,910 62,940 27 mrt
Exelon Corp 35,840 -0,280 -0,78% 36,320 35,660 36,120 27 mrt
Expedia Inc 127,800 +0,040 +0,03% 128,680 126,250 127,760 27 mrt
Expeditors Intl Wash 55,630 -0,190 -0,34% 55,855 55,130 55,820 27 mrt
Express Scripts H... 64,600 +0,490 +0,76% 64,790 63,890 64,110 27 mrt
ExxonMobil Corp 81,250 +0,020 +0,02% 81,430 80,791 81,230 27 mrt
Lauder (Estee) Co 85,820 -0,190 -0,22% 86,570 85,370 86,010 27 mrt
S&P500# 2.345,79 +4,20 +0,18% 2.345,80 2.340,88 2.341,59 04:28

Brussel real time stocks quotedata by Euronext, other by real time BATS Chix.
'Symbol' + '#' = Index indications calculated, real time 24 hours by Commerzbank. Streaming powered by: VWD Group