US500# » Koers (Index) | DeBeurs.nl

US500#

IND:SPXX, US78378X1072
+ US500# op mijn watchlist
2.692,25 1:19
-0,88 ( -0,03% )
Periode:
Vergelijk met:

Detail

Vertraagd 20-apr-18 01:19
Koers 2.692,25
Verschil -0,88 (-0,03%)
Hoog 2.693,53
Laag 2.691,85
Vertraagd 20-apr-18 01:19
Bied 2.657,55
Laat 2.719,03
Open 2.694,44
Close 2.693,13
52 weeks hoog 2.872,87
52 weeks laag 2.338,17

Columns

Meer ››

Guruwatch adviezen

Guruwatch
Lopende adviezen: 0
Sentiment:
Consensus: 0,00 (0,00%)
dec '10 Nico Bakker
nov '10 Nico Bakker
okt '10 Bas Heijink
okt '10 Nico Bakker
okt '10 Bas Heijink
okt '10 Bas Heijink
Meer ››

Gerelateerde aandelen US500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M Company 218,850 -0,670 -0,31% 219,300 217,030 219,520 19 apr
Abbott Laboratories 59,880 +0,360 +0,60% 60,030 59,200 59,520 19 apr
AbbVie Inc 93,010 -1,310 -1,39% 94,530 91,400 94,320 19 apr
Accenture plc 154,590 -0,930 -0,60% 155,210 153,620 155,520 19 apr
Activision Blizzard 67,680 -1,010 -1,47% 68,720 67,440 68,690 19 apr
Acuity Brands Inc 128,790 -2,470 -1,88% 131,470 128,480 131,260 19 apr
Adobe Systems Inc... 227,620 -3,480 -1,51% 230,430 226,280 231,100 19 apr
Advance Auto Part... 105,180 -2,210 -2,06% 108,210 103,490 107,390 19 apr
Aetna Inc 176,430 -1,100 -0,62% 177,410 175,470 177,530 19 apr
Affiliated Manage... 172,580 +1,200 +0,70% 173,240 171,175 171,380 19 apr
Aflac Incorporated 45,230 +0,210 +0,47% 45,281 44,950 45,020 19 apr
Agilent Technologies 67,970 -1,580 -2,27% 69,590 67,360 69,550 19 apr
Air Products and ... 166,800 -1,570 -0,93% 168,350 165,310 168,370 19 apr
Akamai Technologies 72,460 -0,390 -0,54% 73,120 71,880 72,850 19 apr
Alaska Air Group 65,520 -0,450 -0,68% 66,010 64,610 65,970 19 apr
Albemarle Corpora... 98,590 -0,200 -0,20% 99,700 96,920 98,790 19 apr
Alexion Pharmaceu... 111,740 -1,220 -1,08% 113,270 111,250 112,960 19 apr
Allegion plc 85,390 -1,110 -1,28% 86,340 84,680 86,500 19 apr
Allergan plc. 158,590 -6,990 -4,22% 168,880 151,540 165,580 19 apr
Alliance Data Sys... 211,660 -1,950 -0,91% 213,090 202,000 213,610 19 apr
Alliant Energy Co... 41,530 -0,070 -0,17% 41,640 41,260 41,600 19 apr
Allstate Corporat... 97,980 +0,190 +0,19% 99,060 97,560 97,790 19 apr
Alphabet Inc 1.089,450 +14,060 +1,31% 1.097,510 1.069,020 1.075,390 19 apr
Alphabet Inc 1.087,700 +15,620 +1,46% 1.094,165 1.068,180 1.072,080 19 apr
Altria Group 57,780 -3,720 -6,05% 60,510 56,085 61,500 19 apr
Amazon.com 1.556,910 +29,070 +1,90% 1.568,520 1.539,060 1.527,840 19 apr
Ameren Corporation 56,850 +0,290 +0,51% 56,910 56,320 56,560 19 apr
American Airlines... 46,900 -0,860 -1,80% 47,770 46,410 47,760 19 apr
American Electric... 68,520 -0,210 -0,31% 68,871 68,100 68,730 19 apr
American Express ... 102,370 +7,220 +7,59% 102,960 99,050 95,150 19 apr
American Internat... 55,180 +0,720 +1,32% 55,265 54,460 54,460 19 apr
American Tower Co... 137,420 -2,390 -1,71% 139,610 136,680 139,810 19 apr
American Water Works 83,660 -0,020 -0,02% 83,900 83,150 83,680 19 apr
AMERIPRISE FINANC... 145,580 +0,960 +0,66% 146,820 144,710 144,620 19 apr
AmerisourceBergen... 91,690 -1,060 -1,14% 92,590 90,280 92,750 19 apr
Amgen Inc 172,930 -2,180 -1,24% 175,400 171,790 175,110 19 apr
Amphenol Corporation 86,200 -1,000 -1,15% 87,110 86,010 87,200 19 apr
AMTEK 76,530 -0,450 -0,58% 77,125 76,130 76,980 19 apr
Anadarko Petroleu... 66,080 -0,270 -0,41% 67,240 65,525 66,350 19 apr
Analog Devices 89,850 -4,720 -4,99% 92,980 89,760 94,570 19 apr
Anthem 227,670 -2,980 -1,29% 231,170 226,910 230,650 19 apr
Aon plc 144,820 +0,620 +0,43% 145,580 143,680 144,200 19 apr
Apache Corporation 42,030 -0,810 -1,89% 43,340 41,990 42,840 19 apr
Apartment Investm... 39,890 -0,680 -1,68% 40,420 39,750 40,570 19 apr
Apple Inc 172,800 -5,040 -2,83% 175,390 172,660 177,840 19 apr
Applied Materials 51,190 -3,540 -6,47% 54,180 50,800 54,730 19 apr
Aptiv PLC 86,020 -1,680 -1,92% 87,710 84,760 87,700 19 apr
Archer-Daniels-Mi... 45,790 +0,140 +0,31% 46,080 45,480 45,650 19 apr
Arconic Inc 38,900 -1,970 -4,82% 40,780 38,650 40,870 29 sep
Arthur J. Gallagh... 70,100 +0,280 +0,40% 70,410 69,640 69,820 19 apr
Assurant 92,600 -0,110 -0,12% 93,350 92,010 92,710 19 apr
AT&T Inc 34,820 -0,390 -1,11% 35,270 34,810 35,210 19 apr
Autodesk 132,330 -1,540 -1,15% 134,030 131,485 133,870 19 apr
Automatic Data Pr... 117,750 -0,860 -0,73% 119,030 117,150 118,610 19 apr
AutoNation 46,450 -1,040 -2,19% 47,845 46,370 47,490 19 apr
AutoZone 603,820 -4,710 -0,77% 609,310 596,980 608,530 19 apr
AvalonBay Communi... 162,540 -3,410 -2,05% 165,740 161,780 165,950 19 apr
Avery Dennison Co... 107,690 -0,510 -0,47% 108,710 107,260 108,200 19 apr
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corporation 40,920 -0,330 -0,80% 41,435 40,725 41,250 19 apr
Bank of America C... 30,180 +0,650 +2,20% 30,240 29,540 29,530 19 apr
Bank Of New York ... 55,240 +2,980 +5,70% 55,250 53,500 52,260 19 apr
Baxter Internatio... 66,980 -0,240 -0,36% 67,480 66,705 67,220 19 apr
BB&T Corporation 52,360 +1,730 +3,42% 52,470 51,120 50,630 19 apr
Becton 235,240 +0,850 +0,36% 236,125 233,810 234,390 19 apr
Bed Bath & Beyond... 17,700 -0,420 -2,32% 18,120 17,360 18,120 19 apr
BERKSHIRE HATHAWA... 200,380 +0,870 +0,44% 201,480 199,200 199,510 19 apr
Best Buy Co 73,340 -2,060 -2,73% 75,330 72,920 75,400 19 apr
Biogen Inc 266,020 -2,010 -0,75% 271,050 264,820 268,030 19 apr
BlackRock 525,060 +1,840 +0,35% 526,890 522,000 523,220 19 apr
Boeing Company (The) 340,640 -0,360 -0,11% 342,410 337,500 341,000 19 apr
BorgWarner Inc 52,670 -1,240 -2,30% 53,930 52,360 53,910 19 apr
Boston Properties 119,340 -1,500 -1,24% 120,740 118,230 120,840 19 apr
Boston Scientific... 28,890 -0,050 -0,17% 29,130 28,790 28,940 19 apr
Bristol-Myers Squ... 51,610 -0,690 -1,32% 52,540 51,510 52,300 19 apr
Broadcom Inc 242,860 -6,730 -2,70% 246,280 240,660 249,590 19 apr
BROWN-FORMAN CORP... 55,460 +0,200 +0,36% 55,860 54,960 55,260 19 apr
C.H. Robinson Wor... 94,290 -0,650 -0,68% 95,320 94,080 94,940 19 apr
C.R. Bard 331,240 -1,950 -0,59% 334,030 331,240 333,190 28 dec
CA Technologies 34,840 -0,190 -0,54% 35,030 34,262 35,030 19 apr
Cabot Oil & Gas C... 23,560 -0,480 -2,00% 24,065 23,500 24,040 19 apr
Campbell Soup Com... 41,270 -0,570 -1,36% 41,730 40,980 41,840 19 apr
Capital One Finan... 98,350 +1,210 +1,25% 98,720 97,260 97,140 19 apr
Cardinal Health 62,310 -1,580 -2,47% 63,400 61,900 63,890 19 apr
CarMax Inc 62,570 -0,700 -1,11% 63,675 62,140 63,270 19 apr
Carnival Corporation 65,060 -0,210 -0,32% 65,500 64,895 65,270 19 apr
Caterpillar Inc 155,700 -0,250 -0,16% 156,325 153,960 155,950 19 apr
Cboe Global Markets 109,880 +0,550 +0,50% 110,400 108,800 109,330 19 apr
CBRE Group 47,310 -0,110 -0,23% 47,500 46,780 47,420 19 mrt
CBS Corporation 50,950 -0,220 -0,43% 51,990 50,930 51,170 19 apr
Celgene Corporation 89,610 -1,400 -1,54% 91,800 89,270 91,010 19 apr
Centene Corporation 111,370 -0,850 -0,76% 112,430 111,040 112,220 19 apr
CenterPoint Energy 26,980 -0,160 -0,59% 27,160 26,900 27,140 19 apr
CenturyLink 17,320 -0,230 -1,31% 17,699 17,230 17,550 19 apr
Cerner Corporation 58,920 -0,370 -0,62% 59,210 58,470 59,290 19 apr
CF Industries Hol... 39,640 -0,380 -0,95% 40,010 39,245 40,020 19 apr
Chesapeake Energy... 3,030 -0,100 -3,19% 3,180 3,010 3,130 19 apr
Chevron Corporation 123,710 -0,110 -0,09% 125,000 123,210 123,820 19 apr
Chipotle Mexican ... 338,460 -0,900 -0,27% 342,580 334,010 339,360 19 apr
Chubb Limited 137,620 +1,110 +0,81% 137,960 136,180 136,510 19 apr
Church & Dwight C... 48,720 -1,550 -3,08% 49,430 48,020 50,270 19 apr
Cigna Corporation 171,730 -3,480 -1,99% 174,620 171,465 175,210 19 apr
Cimarex Energy Co 100,440 -0,530 -0,52% 101,860 99,670 100,970 19 apr
Cincinnati Financ... 75,040 +0,480 +0,64% 75,370 73,780 74,560 19 apr
Cintas Corporation 174,160 -0,220 -0,13% 174,800 172,930 174,380 19 apr
Cisco Systems 44,560 -0,070 -0,16% 44,950 44,380 44,630 19 apr
Citigroup Inc 70,280 +1,300 +1,88% 70,610 69,100 68,980 19 apr
Citizens Financia... 41,860 +0,830 +2,02% 41,985 41,070 41,030 19 apr
Citrix Systems 97,220 -1,000 -1,02% 98,145 97,000 98,220 19 apr
Clorox Company (The) 119,160 -7,560 -5,97% 123,710 118,920 126,720 19 apr
CME Group Inc 164,470 -0,730 -0,44% 166,550 163,910 165,200 19 apr
CMS Energy Corpor... 45,370 +0,300 +0,67% 45,380 44,812 45,070 19 apr
Coca-Cola Company... 44,310 -0,200 -0,45% 44,470 44,015 44,510 19 apr
Cognizant Technol... 82,370 -0,330 -0,40% 83,240 82,090 82,700 19 apr
Colgate-Palmolive... 69,770 -2,310 -3,20% 70,980 69,440 72,080 19 apr
Comcast Corporation 33,480 +0,210 +0,63% 33,760 33,070 33,270 19 apr
Comerica Incorpor... 95,040 +1,760 +1,89% 95,430 93,245 93,280 19 apr
ConAgra Brands 36,660 -0,510 -1,37% 37,345 36,520 37,170 19 apr
Concho Resources Inc 157,450 +0,620 +0,40% 160,460 156,030 156,830 19 apr
ConocoPhillips 66,310 -0,110 -0,17% 66,595 65,550 66,420 19 apr
Consolidated Edis... 78,110 +0,100 +0,13% 78,420 77,590 78,010 19 apr
Constellation Bra... 229,620 -2,540 -1,09% 231,795 228,200 232,160 19 apr
Corning Incorporated 27,620 -0,250 -0,90% 27,770 27,510 27,870 19 apr
Costco Wholesale ... 195,060 -1,450 -0,74% 196,400 193,500 196,510 19 apr
Coty Inc 17,170 -0,510 -2,88% 17,500 16,905 17,680 19 apr
Crown Castle Inte... 102,640 -3,950 -3,71% 105,565 101,520 106,590 19 apr
CSRA Inc 41,230 +0,010 +0,02% 41,260 41,230 41,220 03 apr
CSX Corporation 61,190 +0,180 +0,30% 61,420 60,340 61,010 19 apr
Cummins Inc 169,520 -1,310 -0,77% 171,270 168,190 170,830 19 apr
CVS Health Corpor... 65,860 -0,750 -1,13% 66,836 65,120 66,610 19 apr
D.R. Horton 43,760 -1,810 -3,97% 45,430 42,785 45,570 19 apr
Danaher Corporation 101,500 -0,900 -0,88% 103,980 100,430 102,400 19 apr
Darden Restaurants 89,760 0,000 0,00% 90,100 88,950 89,760 19 apr
DaVita Inc 64,120 -0,040 -0,06% 64,580 63,665 64,160 19 apr
Deere & Company 148,100 -1,670 -1,12% 150,520 146,500 149,770 19 apr
Delta Air Lines 55,070 -0,140 -0,25% 55,230 54,560 55,210 19 apr
DENTSPLY SIRONA Inc 49,740 -0,880 -1,74% 50,680 49,250 50,620 19 apr
Devon Energy Corp... 35,690 -0,410 -1,14% 36,639 35,415 36,100 19 apr
Digital Realty Trust 103,170 -0,950 -0,91% 103,890 102,138 104,120 19 apr
Discover Financia... 73,290 +1,200 +1,66% 73,520 72,300 72,090 19 apr
Discovery 23,380 -0,130 -0,55% 23,730 23,260 23,510 19 apr
Discovery 21,630 -0,110 -0,51% 21,990 21,510 21,740 19 apr
DISH Network Corp... 38,520 -0,590 -1,51% 39,500 38,445 39,110 19 apr
Dollar General Co... 99,000 -1,180 -1,18% 100,060 98,180 100,180 19 apr
Dollar Tree 98,900 -1,620 -1,61% 100,380 97,920 100,520 19 apr
Dominion Energy 66,060 -0,010 -0,02% 66,810 65,620 66,070 19 apr
Dover Corporation 96,000 +0,010 +0,01% 97,420 95,490 95,990 19 apr
DowDuPont Inc 66,530 -1,530 -2,25% 67,830 66,200 68,060 19 apr
Dr Pepper Snapple... 120,440 +0,480 +0,40% 120,560 119,070 119,960 19 apr
DTE Energy Company 103,740 -0,270 -0,26% 104,165 103,050 104,010 19 apr
Duke Energy Corpo... 78,520 +0,240 +0,31% 78,610 77,850 78,280 19 apr
Dun & Bradstreet ... 116,590 -0,590 -0,50% 117,500 115,450 117,180 19 apr
E*TRADE Financial... 58,830 +0,770 +1,33% 58,890 57,970 58,060 19 apr
E.I. du Pont de N... 83,930 0,000 0,00% 0,000 0,000 83,930 31 aug
Eastman Chemical ... 107,470 -0,900 -0,83% 108,710 106,730 108,370 19 apr
Eaton Corporation 79,150 -0,040 -0,05% 79,670 78,560 79,190 19 apr
eBay Inc 42,110 +0,360 +0,86% 42,245 41,510 41,750 19 apr
Ecolab Inc 148,980 -0,860 -0,57% 149,980 148,490 149,840 19 apr
Edison International 64,620 -0,170 -0,26% 64,710 63,850 64,790 19 apr
Edwards Lifescien... 138,560 -0,960 -0,69% 140,180 137,760 139,520 19 apr
Electronic Arts Inc 123,110 -1,820 -1,46% 125,830 122,340 124,930 19 apr
Eli Lilly and Com... 79,750 +0,030 +0,04% 79,750 78,550 79,720 19 apr
Emerson Electric ... 70,670 +0,050 +0,07% 70,920 70,090 70,620 19 apr
Entergy Corporation 80,020 +0,460 +0,58% 80,360 79,010 79,560 19 apr
Envision Healthca... 37,980 -0,500 -1,30% 38,520 37,870 38,480 19 apr
EOG Resources 114,040 +1,190 +1,05% 114,710 112,475 112,850 19 apr
EQT Corporation 48,220 -0,920 -1,87% 49,380 48,180 49,140 19 apr
Equifax 118,780 +0,380 +0,32% 119,280 117,790 118,400 19 apr
Equinix 409,370 -4,810 -1,16% 412,520 406,000 414,180 19 apr
Equity Residential 60,700 -1,280 -2,07% 61,870 60,441 61,980 19 apr
Essex Property Trust 240,240 -5,050 -2,06% 244,580 239,410 245,290 19 apr
Estee Lauder Comp... 151,830 -0,670 -0,44% 152,760 151,130 152,500 19 apr
Eversource Energy 59,860 -0,040 -0,07% 59,990 59,270 59,900 19 apr
Exelon Corporation 38,960 +0,020 +0,05% 39,030 38,580 38,940 19 apr
Expedia Group 111,370 +1,090 +0,99% 111,980 109,650 110,280 19 apr
Expeditors Intern... 64,370 -1,100 -1,68% 65,430 64,240 65,470 19 apr
Express Scripts H... 73,760 -0,980 -1,31% 74,700 73,420 74,740 19 apr
Extra Space Stora... 87,400 -2,160 -2,41% 89,250 86,750 89,560 19 apr
Exxon Mobil Corpo... 79,420 +0,200 +0,25% 79,820 78,810 79,220 19 apr
F5 Networks 157,760 -0,230 -0,15% 159,120 156,790 157,990 19 apr
Facebook 168,110 +1,750 +1,05% 168,330 165,200 166,360 19 apr
Fastenal Company 50,580 -0,100 -0,20% 51,320 49,490 50,680 19 apr
Federal Realty In... 113,640 -2,500 -2,15% 115,910 112,970 116,140 19 apr
FedEx Corporation 251,590 -3,940 -1,54% 254,980 249,590 255,530 19 apr
Fidelity National... 97,060 -0,470 -0,48% 97,800 96,600 97,530 19 apr
Fifth Third Bancorp 31,360 +0,580 +1,88% 31,420 30,760 30,780 19 apr
First Solar 76,960 -0,620 -0,80% 77,280 75,210 77,580 19 apr
FirstEnergy Corpo... 34,870 -0,230 -0,66% 35,250 34,645 35,100 19 apr
Fiserv 71,750 -0,370 -0,51% 72,370 71,530 72,120 19 apr
FLIR Systems 52,710 -0,360 -0,68% 52,980 52,530 53,070 19 apr
Flowserve Corpora... 47,640 +0,860 +1,84% 47,700 46,780 46,780 19 apr
Fluor Corporation 59,150 -0,240 -0,40% 59,800 59,020 59,390 19 apr
FMC Corporation 82,120 -0,620 -0,75% 83,080 81,220 82,740 19 apr
Foot Locker 41,640 -0,780 -1,84% 42,200 40,920 42,420 19 apr
Ford Motor Company 10,960 -0,370 -3,27% 11,249 10,850 11,330 19 apr
Fortive Corporation 76,770 -0,370 -0,48% 77,450 76,360 77,140 19 apr
Fortune Brands Ho... 57,510 -1,420 -2,41% 58,960 56,885 58,930 19 apr
Franklin Resources 34,170 +0,120 +0,35% 34,320 33,810 34,050 19 apr
Freeport-McMoran 19,570 +0,390 +2,03% 19,700 18,980 19,180 19 apr
Frontier Communic... 8,485 -0,475 -5,30% 8,970 8,460 8,960 19 apr
Gap 29,550 +0,010 +0,03% 29,620 29,000 29,540 19 apr
Garmin Ltd 59,230 -0,750 -1,25% 59,860 58,770 59,980 19 apr
General Dynamics ... 224,980 -0,510 -0,23% 225,720 222,980 225,490 19 apr
General Electric ... 13,990 +0,330 +2,42% 14,060 13,630 13,660 19 apr
General Mills 44,030 -0,700 -1,56% 44,730 43,725 44,730 19 apr
General Motors Co... 37,770 -1,160 -2,98% 38,910 37,425 38,930 19 apr
Genuine Parts Com... 88,140 -3,220 -3,52% 90,320 87,020 91,360 19 apr
GGP Inc 19,900 -0,420 -2,07% 20,320 19,805 20,320 19 apr
Gilead Sciences 74,440 -1,240 -1,64% 75,920 73,830 75,680 19 apr
Global Payments Inc 112,340 -0,220 -0,20% 112,980 111,790 112,560 19 apr
Goldman Sachs Group 254,170 +0,170 +0,07% 256,160 252,830 254,000 19 apr
H&R Block 26,330 -0,360 -1,35% 26,655 25,890 26,690 19 apr
Halliburton Company 52,010 -0,080 -0,15% 52,660 51,570 52,090 19 apr
Hanesbrands Inc 17,620 -0,290 -1,62% 17,970 17,420 17,910 19 apr
Harley-Davidson 40,960 -0,940 -2,24% 41,900 40,530 41,900 19 apr
Harris Corporation 168,860 +0,580 +0,34% 169,280 167,090 168,280 19 apr
Hartford Financia... 52,030 +0,240 +0,46% 52,330 51,800 51,790 19 apr
Hasbro 83,990 -1,500 -1,75% 85,740 83,450 85,490 19 apr
HCA Healthcare 98,410 -0,320 -0,32% 98,850 97,990 98,730 19 apr
HCP 22,360 -0,310 -1,37% 22,620 22,050 22,670 19 apr
Helmerich & Payne 73,000 -0,600 -0,82% 73,900 72,060 73,600 19 apr
Henry Schein 69,750 -1,180 -1,66% 70,900 69,200 70,930 19 apr
Hershey Company (... 93,560 -1,780 -1,87% 95,190 93,050 95,340 19 apr
Hess Corporation 58,200 +0,280 +0,48% 58,980 57,720 57,920 19 apr
Hewlett Packard E... 17,410 -0,270 -1,53% 17,650 17,380 17,680 19 apr
Hologic 38,610 -0,550 -1,40% 39,160 38,360 39,160 19 apr
Home Depot 177,080 -2,770 -1,54% 179,700 175,770 179,850 19 apr
Honeywell Interna... 148,130 -1,240 -0,83% 149,950 147,520 149,370 19 apr
Hormel Foods Corp... 35,400 -0,140 -0,39% 35,650 35,130 35,540 19 apr
Host Hotels & Res... 19,460 -0,320 -1,62% 19,780 19,365 19,780 19 apr
HP Inc 21,660 -0,370 -1,68% 21,930 21,485 22,030 19 apr
Humana Inc 295,000 -3,300 -1,11% 298,510 293,590 298,300 19 apr
Huntington Bancsh... 14,680 +0,190 +1,31% 14,710 14,490 14,490 19 apr
IDEXX Laboratories 197,820 -3,020 -1,50% 200,515 196,430 200,840 19 apr
Illinois Tool Wor... 159,090 -0,310 -0,19% 159,650 157,540 159,400 19 apr
Illumina 245,840 -4,160 -1,66% 249,770 244,010 250,000 19 apr
Incyte Corporation 69,050 -1,020 -1,46% 70,380 67,010 70,070 19 apr
Ingersoll-Rand pl... 84,490 -1,870 -2,17% 86,430 83,600 86,360 19 apr
Intel Corporation 52,220 -1,390 -2,59% 52,960 51,610 53,610 19 apr
Intercontinental ... 74,620 +0,300 +0,40% 75,080 74,360 74,320 19 apr
Internationa Flav... 141,630 -1,410 -0,99% 142,960 140,235 143,040 19 apr
International Bus... 147,700 -1,090 -0,73% 149,207 146,620 148,790 19 apr
International Pap... 53,590 -0,480 -0,89% 54,170 53,195 54,070 19 apr
Interpublic Group... 24,650 +0,550 +2,28% 25,045 24,330 24,100 19 apr
Intuit Inc 179,410 -1,780 -0,98% 181,970 178,940 181,190 19 apr
Intuitive Surgical 462,710 -8,320 -1,77% 468,000 458,180 471,030 19 apr
Invesco Plc 31,220 +0,110 +0,35% 31,410 30,905 31,110 19 apr
Iron Mountain Inc... 33,760 -0,760 -2,20% 34,410 33,580 34,520 19 apr
J P Morgan Chase ... 111,720 +2,400 +2,20% 111,870 109,500 109,320 19 apr
J.B. Hunt Transpo... 121,270 -0,070 -0,06% 122,190 120,020 121,340 19 apr
J.M. Smucker Comp... 117,040 -3,140 -2,61% 119,740 116,250 120,180 19 apr
Jacobs Engineerin... 60,500 -0,060 -0,10% 60,990 60,190 60,560 19 apr
Johnson & Johnson 127,550 -0,170 -0,13% 128,270 126,888 127,720 19 apr
Johnson Controls ... 34,010 -0,430 -1,25% 34,320 33,780 34,440 19 apr
Juniper Networks 24,440 +0,060 +0,25% 24,745 24,360 24,380 19 apr
Kansas City Southern 110,290 -0,810 -0,73% 111,180 109,340 111,100 19 apr
Kellogg Company 62,200 -1,210 -1,91% 63,280 61,920 63,410 19 apr
KeyCorp 19,550 +0,680 +3,60% 19,750 18,720 18,870 19 apr
Kimberly-Clark Co... 103,340 -3,190 -2,99% 105,000 102,162 106,530 19 apr
Kimco Realty Corp... 13,600 -0,350 -2,51% 13,980 13,520 13,950 19 apr
Kinder Morgan 16,540 +0,370 +2,29% 16,980 16,425 16,170 19 apr
KLA-Tencor Corpor... 102,290 -5,950 -5,50% 106,600 101,890 108,240 19 apr
Kohl's Corporation 60,120 -1,070 -1,75% 61,460 59,020 61,190 19 apr
Kroger Company (The) 24,180 -0,400 -1,63% 24,535 24,120 24,580 19 apr
L Brands 35,950 -0,090 -0,25% 36,160 35,310 36,040 19 apr
L3 Technologies 216,060 +1,550 +0,72% 216,920 214,190 214,510 19 apr
Laboratory Corpor... 168,260 +0,660 +0,39% 168,690 165,790 167,600 19 apr
Lam Research Corp... 190,390 -13,380 -6,57% 201,140 188,785 203,770 19 apr
Leggett & Platt 43,580 -1,260 -2,81% 44,670 43,320 44,840 19 apr
Lennar Corporation 55,620 -2,020 -3,50% 57,570 54,195 57,640 19 apr
Leucadia National... 24,110 -0,210 -0,86% 24,630 24,110 24,320 19 apr
Level 3 Communica... 53,630 0,000 0,00% 53,630 52,660 53,630 31 okt
Lincoln National ... 71,620 +0,780 +1,10% 72,250 70,960 70,840 19 apr