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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 211,160 -1,290 -0,61% 211,840 209,480 212,450 21 jul
Abbott Laboratories 50,840 -0,010 -0,02% 50,930 50,490 50,850 21 jul
Abercrombie&Fitch(A) 9,560 -0,060 -0,62% 9,670 9,350 9,620 21 jul
Accenture Plc 128,850 +0,310 +0,24% 128,955 128,010 128,540 21 jul
Adobe Systems 149,520 -0,420 -0,28% 150,400 148,910 149,940 21 jul
AES Corp 11,420 +0,050 +0,44% 11,440 11,330 11,370 21 jul
Aetna Inc. (New) 156,310 +0,580 +0,37% 156,490 155,240 155,730 21 jul
Aflac Inc. 77,570 -0,110 -0,14% 77,790 77,320 77,680 21 jul
Agilent Technologies 61,370 +0,390 +0,64% 61,600 60,760 60,980 21 jul
Air Products & Chem 145,640 -0,370 -0,25% 145,890 144,650 146,010 21 jul
AK Steel Holding 6,200 -0,260 -4,02% 6,470 6,190 6,460 21 jul
Akamai Technologies 52,130 -0,230 -0,44% 52,450 51,810 52,360 21 jul
Alcoa 36,620 -0,100 -0,27% 36,859 36,506 36,720 21 jul
Allegheny Technolog. 17,310 -0,620 -3,46% 18,130 17,280 17,930 21 jul
Allergan 250,970 +1,900 +0,76% 251,790 248,880 249,070 21 jul
Allstate Corp 89,160 -0,060 -0,07% 89,315 88,580 89,220 21 jul
Altria Group Inc. 73,420 -0,170 -0,23% 73,600 73,220 73,590 21 jul
Amazon.com Inc. 1.025,670 -3,030 -0,29% 1.026,100 1.011,000 1.028,700 21 jul
Amer.Electr.Pw 69,980 +1,280 +1,86% 69,990 68,680 68,700 21 jul
Amer.Intl.Group 64,200 -0,030 -0,05% 64,280 63,860 64,230 21 jul
Ameren Corp 56,530 +0,390 +0,69% 56,575 56,050 56,140 21 jul
American Express 85,590 +0,240 +0,28% 86,280 85,430 85,350 21 jul
American Tower REIT 136,900 +0,660 +0,48% 137,070 135,620 136,240 21 jul
Ameriprise Financial 136,340 -0,450 -0,33% 137,390 136,080 136,790 21 jul
AmerisourceBergen 91,620 -0,330 -0,36% 92,080 91,440 91,950 21 jul
Amgen Inc. 180,210 +0,890 +0,50% 180,550 179,160 179,320 21 jul
Amphenol Corp'A' 75,570 -0,090 -0,12% 75,810 75,240 75,660 21 jul
Anadarko Petroleum 44,060 +0,220 +0,50% 44,170 43,470 43,840 21 jul
Analog Devices 78,960 -1,890 -2,34% 80,220 78,430 80,850 21 jul
AON Plc 139,140 +0,300 +0,22% 139,370 138,480 138,840 21 jul
Apache Corp 48,410 -0,940 -1,90% 49,399 48,280 49,350 21 jul
Apartment Invt&Mgmt 44,230 +0,330 +0,75% 44,270 43,710 43,900 21 jul
Apple Inc 150,270 -0,070 -0,05% 150,440 148,880 150,340 21 jul
Applied Materials 46,810 -0,440 -0,93% 47,000 46,230 47,250 21 jul
Archer Daniels Midl. 41,260 -0,160 -0,39% 41,560 41,027 41,420 21 jul
Ashland Global Ho... 66,670 +0,070 +0,11% 66,940 66,230 66,600 21 jul
Assurant Inc 105,410 -0,300 -0,28% 105,950 105,020 105,710 21 jul
AT&T Inc 36,510 -0,010 -0,03% 36,610 36,255 36,520 21 jul
Autodesk Inc 109,750 -0,160 -0,15% 110,540 109,080 109,910 21 jul
AutoNation Inc 42,970 -0,010 -0,02% 43,100 42,290 42,980 21 jul
Autozone Inc. 511,460 +8,900 +1,77% 512,895 497,840 502,560 21 jul
AvalonBay Cmtys 191,150 +1,030 +0,54% 191,370 188,895 190,120 21 jul
Avery Dennison 93,890 -0,170 -0,18% 94,240 93,660 94,060 21 jul
Avon Products 3,630 -0,020 -0,55% 3,670 3,600 3,650 21 jul
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corp 42,920 +0,500 +1,18% 42,955 42,270 42,420 21 jul
Bank of America Corp 23,800 -0,140 -0,58% 23,960 23,660 23,940 21 jul
Bank of NY Mellon 53,360 -0,550 -1,02% 54,030 53,220 53,910 21 jul
Barrick Gold 16,190 -0,130 -0,80% 16,470 16,100 16,320 21 jul
Baxter International 62,670 -0,370 -0,59% 63,140 62,595 63,040 21 jul
BB & T Corp 46,280 +0,020 +0,04% 47,140 46,160 46,260 21 jul
Becton Dickinson&Co 205,300 +1,970 +0,97% 205,730 202,830 203,330 21 jul
Bed Bath & Beyond 29,260 -0,280 -0,95% 29,710 29,070 29,540 21 jul
Bemis Co 46,120 0,000 0,00% 46,310 45,790 46,120 21 jul
Berkshire Hathaway B 171,340 +0,010 +0,01% 171,690 170,660 171,330 21 jul
Best Buy Co 54,140 +0,180 +0,33% 54,500 53,159 53,960 21 jul
Big Lots Inc. 48,190 -0,090 -0,19% 48,620 47,970 48,280 21 jul
Biogen 282,920 +1,480 +0,53% 283,000 280,020 281,440 21 jul
Block (H & R) 29,800 -0,790 -2,58% 30,530 29,733 30,590 21 jul
Boeing 212,140 +1,860 +0,88% 212,201 209,410 210,280 21 jul
Boston Properties 118,910 +0,100 +0,08% 119,280 118,280 118,810 21 jul
Boston Scientific 27,620 -0,110 -0,40% 27,850 27,540 27,730 21 jul
Bristol Myers Squibb 55,650 +0,210 +0,38% 55,770 55,380 55,440 21 jul
Brown-Forman 'B' 48,260 +0,130 +0,27% 48,350 47,765 48,130 21 jul
C.H.Robinson Worldw. 65,560 +0,550 +0,85% 65,830 64,820 65,010 21 jul
Cabot Oil & Gas Corp 24,980 -0,020 -0,08% 25,120 24,840 25,000 21 jul
Campbell Soup 52,000 +0,080 +0,15% 52,020 51,580 51,920 21 jul
Capital One Fin.Corp 87,940 +6,930 +8,55% 88,240 84,548 81,010 21 jul
Cardinal Health Inc. 76,290 -1,030 -1,33% 77,560 76,040 77,320 21 jul
Carnival Corp 67,000 -0,580 -0,86% 67,560 66,940 67,580 21 jul
Caterpillar Inc 106,590 -0,730 -0,68% 106,950 105,110 107,320 21 jul
CBRE Group 37,900 +0,010 +0,03% 37,950 37,650 37,890 21 jul
CBS Corp 65,830 -0,030 -0,05% 65,920 65,100 65,860 21 jul
Celgene Corp 137,740 +1,430 +1,05% 138,170 135,720 136,310 21 jul
CenterPoint Energy 28,150 +0,100 +0,36% 28,170 27,950 28,050 21 jul
CenturyLink Inc 23,370 +0,150 +0,65% 23,560 23,150 23,220 21 jul
CF Industries 31,140 +0,010 +0,03% 31,310 30,890 31,130 21 jul
Chesapeake Energy 4,690 -0,150 -3,10% 4,870 4,660 4,840 21 jul
Chevron Corp 103,250 -1,380 -1,32% 104,380 103,150 104,630 21 jul
Cigna Corp 174,230 -0,260 -0,15% 175,170 173,985 174,490 21 jul
Cincinnati Financial 74,420 +0,360 +0,49% 74,600 73,910 74,060 21 jul
Cintas Corp. 138,430 +11,650 +9,19% 139,390 131,130 126,780 21 jul
Cisco Systems 31,840 -0,020 -0,06% 32,030 31,705 31,860 21 jul
Citigroup Inc 66,000 -0,360 -0,54% 66,440 65,890 66,360 21 jul
Citrix Systems Inc. 81,860 -0,720 -0,87% 82,660 81,680 82,580 21 jul
Clorox Co 132,240 +1,350 +1,03% 132,270 130,050 130,890 21 jul
CMS Energy Corp 46,750 +0,160 +0,34% 46,790 46,330 46,590 21 jul
Coach Inc 48,740 +0,660 +1,37% 48,850 48,011 48,080 21 jul
Coca-Cola 45,030 +0,210 +0,47% 45,070 44,670 44,820 21 jul
Coca-Cola Europea... 42,070 +0,060 +0,14% 42,130 41,830 42,010 21 jul
Cognizant Tech Sol. 69,980 +0,020 +0,03% 70,060 69,600 69,960 21 jul
Colgate-Palmolive 73,270 +1,180 +1,64% 73,680 69,780 72,090 21 jul
Comcast Corp. 'A' 39,630 +0,140 +0,35% 40,000 39,340 39,490 21 jul
Comerica Inc 72,460 +0,030 +0,04% 72,910 71,720 72,430 21 jul
Conagra Brands 33,880 +0,130 +0,39% 33,901 33,656 33,750 21 jul
ConocoPhillips 42,650 -0,580 -1,34% 43,160 42,570 43,230 21 jul
CONSOL Energy 15,930 -0,290 -1,79% 16,340 15,765 16,220 21 jul
Consolidated Edison 82,930 +0,520 +0,63% 82,980 82,240 82,410 21 jul
Constellation Brands 198,520 +0,400 +0,20% 198,680 196,931 198,120 21 jul
Convergys Corp 24,090 +0,040 +0,17% 24,550 23,990 24,050 21 jul
Corning Inc 31,850 +0,140 +0,44% 32,060 31,630 31,710 21 jul
Costco Wholesale 150,440 -0,550 -0,36% 151,230 150,000 150,990 21 jul
CR Bard Inc 322,220 +0,320 +0,10% 322,850 321,380 321,900 21 jul
Cummins Inc. 165,220 +0,790 +0,48% 165,410 163,390 164,430 21 jul
CVS Health Corpor... 77,030 -0,130 -0,17% 77,370 76,610 77,160 21 jul
Danaher Corp 83,050 -0,150 -0,18% 83,400 82,520 83,200 21 jul
Darden Restaurants 88,680 -0,890 -0,99% 89,590 88,560 89,570 21 jul
DaVita 65,760 -0,660 -0,99% 66,480 65,500 66,420 21 jul
DDR Corp 9,560 -0,030 -0,31% 9,660 9,350 9,590 21 jul
Dean Foods Co 15,350 -0,020 -0,13% 15,480 15,260 15,370 21 jul
Deere & Co 125,750 +0,150 +0,12% 126,100 124,610 125,600 21 jul
Devon Energy Corp. 31,960 -0,030 -0,09% 32,090 31,490 31,990 21 jul
Discover Fin.Serv. 62,530 +1,160 +1,89% 62,860 61,700 61,370 21 jul
Dominion Resources 77,570 +0,620 +0,81% 77,570 76,750 76,950 21 jul
Dover Corp 82,870 -0,300 -0,36% 83,200 81,910 83,170 21 jul
Dow Chemical 66,140 -0,250 -0,38% 66,540 66,055 66,390 21 jul
DR Horton Inc 36,610 +0,280 +0,77% 37,059 36,300 36,330 21 jul
Dr. Pepper Snapple 91,380 +0,120 +0,13% 91,575 91,090 91,260 21 jul
DTE Energy Holding 107,940 +1,170 +1,10% 107,950 106,555 106,770 21 jul
Duke Energy 85,200 +0,270 +0,32% 85,230 84,380 84,930 21 jul
DuPont de Nemours 84,540 -0,290 -0,34% 85,040 84,250 84,830 21 jul
DXC Technology Co 79,940 +1,300 +1,65% 80,360 78,530 78,640 21 jul
E W Scripps Cl A 19,100 -0,300 -1,55% 19,520 18,890 19,400 21 jul
E*Trade Financial 41,630 +2,030 +5,13% 41,830 40,700 39,600 21 jul
Eastman Chemical 85,650 -0,030 -0,04% 85,773 85,120 85,680 21 jul
Eaton Corp 78,970 -0,590 -0,74% 79,410 78,355 79,560 21 jul
eBay Inc 36,610 -0,570 -1,53% 36,900 36,050 37,180 21 jul
Ecolab Inc 133,050 +0,600 +0,45% 133,420 132,260 132,450 21 jul
Edison International 78,980 +0,530 +0,68% 79,010 78,230 78,450 21 jul
Electronic Arts Inc. 112,220 +0,250 +0,22% 112,910 111,270 111,970 21 jul
Eli Lilly 84,660 -0,090 -0,11% 84,960 84,310 84,750 21 jul
Emerson Electric 60,040 -0,260 -0,43% 60,080 59,650 60,300 21 jul
Ensco Plc 5,390 -0,070 -1,28% 5,500 5,280 5,460 21 jul
Entergy Corp 77,180 +0,710 +0,93% 77,190 76,460 76,470 21 jul
EOG Resources Inc. 92,910 -0,750 -0,80% 93,800 92,380 93,660 21 jul
Equifax Inc 143,890 +0,900 +0,63% 144,370 142,620 142,990 21 jul
Equity Residential 67,160 0,000 0,00% 67,380 66,780 67,160 21 jul
Exelon Corp 37,480 -0,120 -0,32% 37,760 37,320 37,600 21 jul
Expedia Inc 153,940 -0,690 -0,45% 154,950 152,930 154,630 21 jul
Expeditors Intl Wash 59,010 -0,040 -0,07% 59,520 58,600 59,050 21 jul
Express Scripts H... 62,500 -0,140 -0,22% 63,000 62,160 62,640 21 jul
ExxonMobil Corp 80,120 -0,740 -0,92% 80,840 80,000 80,860 21 jul
Lauder (Estee) Co 97,950 +0,840 +0,86% 98,010 96,760 97,110 21 jul
S&P500# 2.471,94 -0,61 -0,02% 2.472,19 2.470,79 2.472,54 21 jul

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