US500# » Koers (Index) | DeBeurs.nl

US500#

IND:SPXX, US78378X1072
2.505,00 4:06
-1,66 ( -0,07% )
Periode:
Vergelijk met:

Detail

Vertraagd 20-sep-17 04:06
Koers 2.505,00
Verschil -1,66 (-0,07%)
Hoog 2.507,06
Laag 2.504,15
Vertraagd 20-sep-17 04:06
Bied 2.469,17
Laat 2.531,56
Open 2.506,53
Close 2.506,65
52 weeks hoog 2.503,87
52 weeks laag 2.085,18

Columns

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

Gerelateerde aandelen US500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 213,560 -0,200 -0,09% 214,650 212,850 213,760 19 sep
Abbott Laboratories 51,410 -0,670 -1,29% 52,240 51,370 52,080 19 sep
AbbVie 86,370 +1,050 +1,23% 86,660 85,380 85,320 19 sep
Accenture Plc 136,710 -0,230 -0,17% 137,790 136,710 136,940 19 sep
Activision Blizzard 64,310 +0,110 +0,17% 64,615 63,330 64,200 19 sep
Acuity Brands 157,660 -10,170 -6,06% 162,610 153,280 167,830 19 sep
Adobe Systems 156,670 +0,900 +0,58% 157,050 155,810 155,770 19 sep
Advance Auto Parts 94,850 -3,730 -3,78% 100,710 94,240 98,580 19 sep
AES Corp 11,330 +0,060 +0,53% 11,380 11,270 11,270 19 sep
Aetna Inc. (New) 156,040 -4,960 -3,08% 161,580 154,520 161,000 19 sep
Affiliated Managers 182,400 -0,210 -0,11% 182,900 181,010 182,610 19 sep
Aflac Inc. 83,640 +0,490 +0,59% 83,800 83,080 83,150 19 sep
Agilent Technologies 66,170 +0,090 +0,14% 66,450 66,000 66,080 19 sep
Air Products & Chem 150,500 -0,450 -0,30% 151,300 150,080 150,950 19 sep
Akamai Technologies 47,690 +0,120 +0,25% 47,820 47,290 47,570 19 sep
Alaska Air Group 72,240 -0,830 -1,14% 73,770 71,810 73,070 19 sep
Albemarle Corp 134,650 +3,630 +2,77% 135,260 131,220 131,020 19 sep
Alexion Pharma 142,830 -0,810 -0,56% 144,455 141,820 143,640 19 sep
Allegion 82,850 +0,200 +0,24% 83,140 82,060 82,650 19 sep
Allergan 215,000 -6,540 -2,95% 223,040 213,390 221,540 19 sep
Alliance Data Sys Cp 215,050 -2,040 -0,94% 217,890 214,910 217,090 19 sep
Alliant Energy Corp 42,530 +0,040 +0,09% 42,670 42,310 42,490 19 sep
Allstate Corp 91,140 +0,660 +0,73% 91,910 90,450 90,480 19 sep
Alphabet 936,860 +7,110 +0,76% 937,940 926,660 929,750 19 sep
Alphabet-Cl.C 921,810 +6,810 +0,74% 922,420 912,550 915,000 19 sep
Altria Group Inc. 62,230 -0,330 -0,53% 62,570 62,170 62,560 19 sep
Am.Water Works Co 82,320 +0,080 +0,10% 82,670 81,880 82,240 19 sep
Amazon.com Inc. 969,860 -4,330 -0,44% 978,240 967,460 974,190 19 sep
Amer.Electr.Pw 71,980 -0,290 -0,40% 72,380 71,800 72,270 19 sep
Amer.Intl.Group 59,490 +0,100 +0,17% 59,770 59,210 59,390 19 sep
Ameren Corp 59,250 0,000 0,00% 59,370 58,990 59,250 19 sep
American Airlines... 44,380 -0,930 -2,05% 45,660 44,030 45,310 19 sep
American Express 89,000 +1,130 +1,29% 89,230 87,880 87,870 19 sep
American Tower REIT 140,980 -3,790 -2,62% 145,580 138,780 144,770 19 sep
Ameriprise Financial 141,230 +0,370 +0,26% 141,810 140,420 140,860 19 sep
AmerisourceBergen 79,280 -1,390 -1,72% 81,040 79,130 80,670 19 sep
AMETEK 66,370 +0,060 +0,09% 66,490 66,040 66,310 19 sep
Amgen Inc. 186,320 -0,150 -0,08% 187,440 185,810 186,470 19 sep
Amphenol Corp'A' 83,070 +0,270 +0,33% 83,150 82,670 82,800 19 sep
Anadarko Petroleum 43,760 0,000 0,00% 44,120 43,410 43,760 19 sep
Analog Devices 85,240 +0,070 +0,08% 85,710 84,330 85,170 19 sep
Anthem 181,440 -3,560 -1,92% 186,500 180,930 185,000 19 sep
AON Plc 144,440 +0,390 +0,27% 145,200 144,190 144,050 19 sep
Apache Corp 41,750 -0,550 -1,30% 42,372 41,610 42,300 19 sep
Apartment Invt&Mgmt 45,440 -0,260 -0,57% 45,700 45,140 45,700 19 sep
Apple Inc 158,730 +0,060 +0,04% 159,770 158,440 158,670 19 sep
Applied Materials 48,260 +0,210 +0,44% 48,500 47,580 48,050 19 sep
Archer Daniels Midl. 43,890 -0,200 -0,45% 44,110 43,440 44,090 19 sep
Arconic-Pfd B 40,700 +1,000 +2,52% 40,700 39,450 39,700 19 sep
Arthur J.GallagherCo 60,370 -0,030 -0,05% 60,770 60,290 60,400 19 sep
Assurant Inc 92,970 -0,830 -0,88% 94,295 92,920 93,800 19 sep
AT&T Inc 38,210 +0,790 +2,11% 38,440 37,269 37,420 19 sep
Autodesk Inc 113,080 -0,760 -0,67% 114,060 112,970 113,840 19 sep
Automatic Data Proc. 107,480 +0,930 +0,87% 107,710 106,700 106,550 19 sep
AutoNation Inc 46,890 +0,790 +1,71% 47,280 46,360 46,100 19 sep
Autozone Inc. 535,190 -28,210 -5,01% 583,890 533,400 563,400 19 sep
AvalonBay Cmtys 181,720 -1,450 -0,79% 183,600 181,110 183,170 19 sep
Avery Dennison 98,500 -0,410 -0,41% 99,190 98,060 98,910 19 sep
Baker Hughes Inc 57,680 0,000 0,00% 57,730 54,570 57,680 03 jul
Ball Corp 40,610 -0,170 -0,42% 41,070 40,315 40,780 19 sep
Bank of America Corp 24,860 +0,160 +0,65% 24,990 24,620 24,700 19 sep
Bank of NY Mellon 52,040 +0,340 +0,66% 52,125 51,610 51,700 19 sep
Baxter International 64,020 -0,290 -0,45% 64,350 63,920 64,310 19 sep
BB & T Corp 44,650 +0,410 +0,93% 44,810 44,180 44,240 19 sep
Becton Dickinson&Co 193,000 -2,610 -1,33% 196,600 192,690 195,610 19 sep
Bed Bath & Beyond 27,030 -0,270 -0,99% 27,510 26,540 27,300 19 sep
Berkshire Hathaway B 183,010 +1,540 +0,85% 183,010 181,500 181,470 19 sep
Best Buy Co 52,760 -4,590 -8,00% 56,680 51,610 57,350 19 sep
Biogen 317,930 -0,250 -0,08% 319,440 316,460 318,180 19 sep
BlackRock Inc 432,390 +2,950 +0,69% 433,710 428,950 429,440 19 sep
Block (H & R) 26,160 +0,180 +0,69% 26,180 25,825 25,980 19 sep
Boeing 252,460 -0,620 -0,24% 255,170 251,631 253,080 19 sep
BorgWarner Inc 49,090 -0,080 -0,16% 49,250 48,520 49,170 19 sep
Boston Properties 119,640 -2,040 -1,68% 121,630 119,470 121,680 19 sep
Boston Scientific 28,690 -0,300 -1,03% 29,100 28,615 28,990 19 sep
Bristol Myers Squibb 62,930 +0,230 +0,37% 63,126 62,590 62,700 19 sep
Broadcom Limited 249,760 -0,060 -0,02% 251,850 248,330 249,820 19 sep
Brown-Forman 'B' 54,250 +0,020 +0,04% 54,350 53,990 54,230 19 sep
C.H.Robinson Worldw. 72,600 +0,350 +0,48% 72,870 72,150 72,250 19 sep
CA Technologies 32,890 -0,100 -0,30% 33,040 32,700 32,990 19 sep
Cabot Oil & Gas Corp 26,210 -0,310 -1,17% 26,540 26,080 26,520 19 sep
Campbell Soup 47,320 -0,750 -1,56% 48,180 47,320 48,070 19 sep
Capital One Fin.Corp 80,960 +0,710 +0,88% 81,370 80,200 80,250 19 sep
Cardinal Health Inc. 66,260 -0,810 -1,21% 67,280 65,950 67,070 19 sep
CarMax Inc 68,460 +0,120 +0,18% 69,460 68,125 68,340 19 sep
Carnival Corp 65,220 +0,030 +0,05% 65,560 64,640 65,190 19 sep
Caterpillar Inc 124,740 +0,910 +0,73% 124,930 123,760 123,830 19 sep
CBOE Holdings Inc 105,430 -0,060 -0,06% 106,260 105,260 105,490 19 sep
CBRE Group 36,940 +0,290 +0,79% 36,950 36,610 36,650 19 sep
CBS Corp 58,850 +1,130 +1,96% 58,990 57,440 57,720 19 sep
Celgene Corp 143,470 +0,630 +0,44% 144,000 142,330 142,840 19 sep
Centene Corp 89,780 -4,800 -5,08% 94,755 88,120 94,580 19 sep
CenterPoint Energy 29,970 -0,010 -0,03% 30,070 29,860 29,980 19 sep
CenturyLink Inc 18,530 +0,210 +1,15% 18,710 18,240 18,320 19 sep
Cerner Corp 69,660 +0,360 +0,52% 70,300 69,420 69,300 19 sep
CF Industries 35,540 +0,440 +1,25% 36,130 35,200 35,100 19 sep
Chesapeake Energy 4,040 -0,010 -0,25% 4,100 3,980 4,050 19 sep
Chevron Corp 116,340 +1,150 +1,00% 116,421 115,190 115,190 19 sep
Chipotle Mexican ... 303,410 +1,540 +0,51% 304,765 295,110 301,870 19 sep
Chubb Ltd 143,470 -0,100 -0,07% 144,570 142,900 143,570 19 sep
Church & Dwight Inc 50,570 -0,040 -0,08% 50,990 50,450 50,610 19 sep
Cigna Corp 181,510 -3,790 -2,05% 185,950 180,230 185,300 19 sep
Cimarex Energy Co 107,170 -0,080 -0,07% 108,230 106,880 107,250 19 sep
Cincinnati Financial 76,040 -0,040 -0,05% 76,450 75,850 76,080 19 sep
Cintas Corp. 134,750 +0,450 +0,34% 134,800 133,940 134,300 19 sep
Cisco Systems 32,490 -0,030 -0,09% 32,650 32,395 32,520 19 sep
Citigroup Inc 71,150 +0,550 +0,78% 71,700 70,300 70,600 19 sep
Citizens Financia... 35,820 +0,230 +0,65% 36,010 35,470 35,590 19 sep
Citrix Systems Inc. 76,480 +0,010 +0,01% 76,890 76,200 76,470 19 sep
Clorox Co 137,520 +0,710 +0,52% 137,600 136,670 136,810 19 sep
CME Group Inc 131,810 +0,510 +0,39% 132,900 131,270 131,300 19 sep
CMS Energy Corp 47,390 -0,240 -0,50% 47,720 47,370 47,630 19 sep
Coach Inc 40,350 -0,120 -0,30% 40,780 40,100 40,470 19 sep
Coca-Cola 45,980 -0,130 -0,28% 46,190 45,890 46,110 19 sep
Cognizant Tech Sol. 72,500 +0,460 +0,64% 72,820 72,130 72,040 19 sep
Colgate-Palmolive 72,810 +0,420 +0,58% 73,080 72,370 72,390 19 sep
Comcast Corp. 'A' 37,300 +0,190 +0,51% 37,425 36,665 37,110 19 sep
Comerica Inc 71,840 +1,160 +1,64% 71,870 70,440 70,680 19 sep
Conagra Brands 34,170 -0,720 -2,06% 34,956 34,110 34,890 19 sep
Concho Resources Inc 122,530 -0,520 -0,42% 123,860 121,450 123,050 19 sep
ConocoPhillips 47,550 +0,460 +0,98% 47,780 47,085 47,090 19 sep
Consolidated Edison 83,410 -0,160 -0,19% 83,710 83,200 83,570 19 sep
Constellation Brands 202,330 -1,570 -0,77% 204,280 201,790 203,900 19 sep
Cooper Companies 235,990 -13,120 -5,27% 248,830 235,675 249,110 19 sep
Corning Inc 29,910 +0,370 +1,25% 30,120 29,530 29,540 19 sep
Costco Wholesale 161,560 +0,650 +0,40% 161,660 159,950 160,910 19 sep
Coty 16,620 -0,310 -1,83% 16,950 16,520 16,930 19 sep
CR Bard Inc 318,290 -1,230 -0,38% 320,160 318,140 319,520 19 sep
Crown Castle Intl 102,160 -2,330 -2,23% 105,250 100,430 104,490 19 sep
CSRA 31,750 +0,120 +0,38% 31,890 31,500 31,630 19 sep
CSX Corp 51,780 -0,070 -0,14% 52,180 51,180 51,850 19 sep
Cummins Inc. 167,500 +0,560 +0,34% 167,820 166,830 166,940 19 sep
CVS Health Corpor... 83,100 -0,210 -0,25% 84,000 82,900 83,310 19 sep
Danaher Corp 86,870 -1,240 -1,41% 88,620 86,810 88,110 19 sep
Darden Restaurants 83,310 -1,060 -1,26% 84,390 82,820 84,370 19 sep
DaVita 59,280 -1,430 -2,36% 60,690 58,800 60,710 19 sep
Deere & Co 123,080 +3,190 +2,66% 123,367 119,900 119,890 19 sep
Delphi Automotive 100,900 +0,330 +0,33% 101,280 99,990 100,570 19 sep
Delta Air Lines Inc 47,900 -0,060 -0,13% 48,980 47,750 47,960 19 sep
DENTSPLY Sirona 57,850 -0,860 -1,46% 58,760 57,750 58,710 19 sep
Devon Energy Corp. 33,770 -0,200 -0,59% 34,020 33,600 33,970 19 sep
Digital Realty Trust 117,260 +0,160 +0,14% 117,445 115,650 117,100 19 sep
Discover Fin.Serv. 60,490 +0,240 +0,40% 60,780 60,050 60,250 19 sep
Discovery Comm. 21,290 -0,030 -0,14% 21,320 20,140 21,320 19 sep
Discovery Comm.-C 20,060 -0,080 -0,40% 20,110 19,760 20,140 19 sep
DISH Network Corp 53,390 +0,540 +1,02% 53,490 52,390 52,850 19 sep
Dollar General Corp 76,990 -0,290 -0,38% 77,350 76,290 77,280 19 sep
Dollar Tree Inc 83,430 +0,240 +0,29% 83,545 82,360 83,190 19 sep
Dominion Resources 78,330 -0,220 -0,28% 78,740 78,060 78,550 19 sep
Dover Corp 90,960 +0,910 +1,01% 91,290 90,100 90,050 19 sep
DowDuPont Inc 70,050 +0,280 +0,40% 70,110 69,640 69,770 19 sep
DR Horton Inc 37,570 +0,080 +0,21% 37,780 37,370 37,490 19 sep
Dr. Pepper Snapple 91,800 -0,170 -0,18% 92,000 91,590 91,970 19 sep
DTE Energy Holding 110,180 -0,350 -0,32% 110,520 109,680 110,530 19 sep
Duke Energy 85,980 -0,080 -0,09% 86,270 85,880 86,060 19 sep
Dun & Bradstreet ... 110,910 -0,120 -0,11% 111,130 109,810 111,030 19 sep
DuPont de Nemours 83,930 0,000 0,00% 85,160 83,310 83,930 31 aug
E*Trade Financial 41,700 +0,240 +0,58% 42,190 41,460 41,460 19 sep
Eastman Chemical 86,670 +1,260 +1,48% 86,860 85,100 85,410 19 sep
Eaton Corp 77,030 -0,870 -1,12% 77,870 76,960 77,900 19 sep
eBay Inc 38,590 +0,200 +0,52% 38,750 38,320 38,390 19 sep
Ecolab Inc 130,740 +0,210 +0,16% 131,120 130,380 130,530 19 sep
Edison International 79,710 -0,840 -1,04% 80,650 79,530 80,550 19 sep
Edwards Lifesciences 111,280 -1,410 -1,25% 112,930 110,900 112,690 19 sep
Electronic Arts Inc. 120,210 +0,250 +0,21% 121,200 119,370 119,960 19 sep
Eli Lilly 81,730 -0,790 -0,96% 82,840 81,550 82,520 19 sep
Emerson Electric 63,210 +0,220 +0,35% 63,315 62,850 62,990 19 sep
Entergy Corp 78,050 -0,320 -0,41% 78,630 77,715 78,370 19 sep
Envision Healthcare 43,110 -4,560 -9,57% 46,550 43,095 47,670 19 sep
EOG Resources Inc. 93,130 +0,080 +0,09% 93,640 92,710 93,050 19 sep
EQT Corporation 64,120 -0,200 -0,31% 64,540 63,650 64,320 19 sep
Equifax Inc 94,870 +0,490 +0,52% 95,350 91,880 94,380 19 sep
Equinix Inc 453,040 +2,890 +0,64% 456,990 448,950 450,150 19 sep
Equity Residential 66,830 -0,510 -0,76% 67,640 66,710 67,340 19 sep
Essex Property Trust 257,410 -2,760 -1,06% 261,090 257,120 260,170 19 sep
Eversource Energy 61,770 +0,080 +0,13% 61,930 61,420 61,690 19 sep
Exelon Corp 37,280 -0,120 -0,32% 37,550 37,030 37,400 19 sep
Expedia Inc 141,470 -0,690 -0,49% 141,980 138,350 142,160 19 sep
Expeditors Intl Wash 57,120 +0,230 +0,40% 57,190 56,720 56,890 19 sep
Express Scripts H... 61,000 -1,010 -1,63% 62,240 60,670 62,010 19 sep
Extra Space Storage 79,440 +0,040 +0,05% 79,590 78,925 79,400 19 sep
ExxonMobil Corp 80,220 +0,130 +0,16% 80,390 79,985 80,090 19 sep
F5 Networks Inc. 116,760 -0,140 -0,12% 117,630 116,430 116,900 19 sep
Facebook 172,520 +2,510 +1,48% 172,560 170,360 170,010 19 sep
Fastenal Co 44,200 +0,100 +0,23% 44,410 43,990 44,100 19 sep
Federal Rlty Inv Tr 125,380 -2,130 -1,67% 128,090 125,240 127,510 19 sep
FedEx Corp 216,000 +0,920 +0,43% 216,950 215,000 215,080 19 sep
Fidelity Natl Info 92,770 -0,770 -0,82% 93,680 92,660 93,540 19 sep
Fifth Third Bancorp 27,180 +0,310 +1,15% 27,270 26,830 26,870 19 sep
First Solar Inc 48,860 +0,320 +0,66% 49,580 47,820 48,540 19 sep
FirstEnergy Corp 31,370 +0,120 +0,38% 31,410 31,160 31,250 19 sep
Fiserv 125,180 -0,350 -0,28% 126,260 125,030 125,530 19 sep
FLIR Systems Inc 39,770 -0,890 -2,19% 40,760 39,480 40,660 19 sep
Flowserve Corp 41,970 +0,570 +1,38% 42,040 41,300 41,400 19 sep
Fluor Corp. (New) 40,490 +0,290 +0,72% 40,610 40,130 40,200 19 sep
FMC Corp 92,140 +0,780 +0,85% 92,400 90,888 91,360 19 sep
Foot Locker Inc. 35,050 -1,210 -3,34% 36,330 34,880 36,260 19 sep
Ford Motor 11,720 +0,090 +0,77% 11,740 11,620 11,630 19 sep
Fortive Corp 70,080 -0,230 -0,33% 70,530 70,010 70,310 19 sep
Fortune Brands Home 64,310 +0,060 +0,09% 64,515 64,180 64,250 19 sep
Franklin Resources 42,850 +0,080 +0,19% 43,040 42,700 42,770 19 sep
Freeport-McMoRan 14,480 +0,350 +2,48% 14,555 13,960 14,130 19 sep
Frontier Communic... 11,970 -0,550 -4,39% 12,590 11,850 12,520 19 sep
Gap Inc 27,940 +0,040 +0,14% 28,500 27,710 27,900 19 sep
Garmin Ltd 51,940 -0,550 -1,05% 52,535 51,840 52,490 19 sep
General Dynamics 203,120 +0,940 +0,46% 203,940 201,260 202,180 19 sep
General Electric 24,200 -0,260 -1,06% 24,470 24,015 24,460 19 sep
General Mills 55,380 -1,050 -1,86% 56,300 55,190 56,430 19 sep
General Motors Co 38,700 +0,110 +0,29% 38,870 38,540 38,590 19 sep
Genuine Parts 85,860 -1,020 -1,17% 87,250 84,840 86,880 19 sep
GGP 20,950 -0,410 -1,92% 21,380 20,730 21,360 19 sep
Gilead Sciences 82,290 -0,680 -0,82% 83,390 82,130 82,970 19 sep
Global Payments Inc 96,080 -0,910 -0,94% 97,170 96,070 96,990 19 sep
Goldman Sachs Group 228,910 +1,380 +0,61% 230,136 227,330 227,530 19 sep
Goodyear Tire & R... 32,080 -0,300 -0,93% 32,400 31,770 32,380 19 sep
Grainger (W.W.) 170,630 -0,390 -0,23% 171,145 168,020 171,020 19 sep
Halliburton Co 42,810 +0,190 +0,45% 42,925 42,370 42,620 19 sep
Hanesbrands Inc 24,710 -0,020 -0,08% 24,930 24,560 24,730 19 sep
Harley-Davidson 48,140 -0,420 -0,86% 48,750 48,060 48,560 19 sep
Harris Corp 130,910 +1,930 +1,50% 130,970 128,620 128,980 19 sep
Hartford Fin.Service 54,410 +0,580 +1,08% 54,655 53,760 53,830 19 sep
Hasbro Inc 94,990 +1,750 +1,88% 96,875 92,910 93,240 19 sep
HCA Holdings Inc 76,300 -1,380 -1,78% 77,750 75,560 77,680 19 sep
HCP Inc 29,100 -0,340 -1,15% 29,630 29,050 29,440 19 sep
Helmerich & Payne 49,060 -1,110 -2,21% 50,450 48,880 50,170 19 sep
Henry Schein Inc. 79,140 -1,760 -2,18% 81,420 78,850 80,900 19 sep
Hershey Co/The 109,410 -0,340 -0,31% 109,810 109,150 109,750 19 sep
Hess Corp 42,730 +0,250 +0,59% 42,795 42,080 42,480 19 sep
Hewlett Packard E... 13,490 -0,050 -0,37% 13,640 13,470 13,540 19 sep
Hologic 37,130 -0,230 -0,62% 37,460 36,980 37,360 19 sep
Home Depot 157,660 -0,150 -0,10% 158,320 157,160 157,810 19 sep
Honeywell 137,750 +0,080 +0,06% 138,080 137,180 137,670 19 sep
Hormel Foods Corp 31,730 +0,080 +0,25% 31,745 31,310 31,650 19 sep
Host Hotels&Resorts 18,340 +0,030 +0,16% 18,370 18,050 18,310 19 sep
HP 19,490 -0,100 -0,51% 19,620 19,350 19,590 19 sep
Humana Inc 240,040 -8,410 -3,38% 249,500 239,610 248,450 19 sep
HuntingtonBancshares 13,250 +0,160 +1,22% 13,300 13,030 13,090 19 sep
IBM 144,390 -0,160 -0,11% 144,980 144,220 144,550 19 sep
IDEXX Laboratories 160,530 -1,570 -0,97% 162,200 160,130 162,100 19 sep
Illinois Tool Works 148,000 +1,060 +0,72% 148,100 146,900 146,940 19 sep
Illumina Inc 204,950 -4,450 -2,13% 210,640 204,800 209,400 19 sep
Incyte Corp 117,090 -1,310 -1,11% 118,763 116,140 118,400 19 sep
Ingersoll-Rand Plc 90,460 -0,050 -0,06% 91,500 90,380 90,510 19 sep
Int. Flavors&Fragr. 144,620 +0,480 +0,33% 144,720 143,765 144,140 19 sep
Intel Corp 37,230 +0,230 +0,62% 37,295 37,020 37,000 19 sep
Intercontinental ... 66,320 +0,670 +1,02% 66,600 65,690 65,650 19 sep
International Paper 57,500 +0,450 +0,79% 57,510 56,540 57,050 19 sep
Interpublic Grp 20,050 +0,010 +0,05% 20,180 19,820 20,040 19 sep
Intuit Inc 145,340 +1,540 +1,07% 146,040 143,590 143,800 19 sep
Intuitive Surgical 1.044,630 -1,660 -0,16% 1.053,000 1.040,630 1.046,290 19 sep
Invesco Ltd 33,510 +0,070 +0,21% 33,630 33,250 33,440 19 sep
Iron Mountain Inc 39,840 +0,420 +1,07% 39,840 39,410 39,420 19 sep
Jacobs Engineering 56,850 +0,090 +0,16% 57,010 56,610 56,760 19 sep
JB Hunt Transport 102,670 -0,090 -0,09% 103,450 102,470 102,760 19 sep
JM Smucker Co 109,510 -1,550 -1,40% 110,890 109,450 111,060 19 sep
Johnson & Johnson 135,220 -0,160 -0,12% 135,790 134,350 135,380 19 sep
Johnson Controls ... 39,040 -0,530 -1,34% 39,640 38,950 39,570 19 sep
JPMorgan Chase & Co 93,940 +1,020 +1,10% 94,360 92,520 92,920 19 sep
Juniper Networks Inc 27,620 -0,090 -0,32% 27,810 27,460 27,710 19 sep
Kansas City Southern 106,360 +0,080 +0,08% 106,760 105,980 106,280 19 sep
Kellogg Co 65,870 -2,740 -3,99% 68,030 65,600 68,610 19 sep
KeyCorp 18,120 +0,030 +0,17% 18,210 17,960 18,090 19 sep
Kimberly-Clark 121,760 -0,110 -0,09% 122,250 121,320 121,870 19 sep
Kimco Realty Corp 19,670 -0,360 -1,80% 19,930 19,530 20,030 19 sep
Kinder Morgan Inc 19,560 +0,170 +0,88% 19,600 19,360 19,390 19 sep
KLA-Tencor Corp 102,010 +1,100 +1,09% 102,970 100,545 100,910 19 sep
Kohls Corp 45,380 +0,490 +1,09% 47,440 45,270 44,890 19 sep
Kraft Heinz Co 80,820 -0,580 -0,71% 81,420 80,600 81,400 19 sep
Kroger Co 21,130 -0,310 -1,45% 21,590 21,080 21,440 19 sep
L Brands 39,230 -0,750 -1,88% 40,200 38,840 39,980 19 sep
L3 Technologies 189,420 +2,120 +1,13% 189,860 186,630 187,300 19 sep
LabCorp of America 152,850 -0,900 -0,59% 154,310 152,430 153,750 19 sep
Lam Research 177,120 -0,190 -0,11% 178,030 176,000 177,310 19 sep
Lauder (Estee) Co 110,350 +0,080 +0,07% 110,430 109,990 110,270 19 sep
Leggett & Platt Inc. 45,500 -0,380 -0,83% 45,910 45,230 45,880 19 sep
Lennar Corp 51,810 +0,110 +0,21% 52,200 51,150 51,700 19 sep
Leucadia National 24,290 +0,920 +3,94% 24,510 23,420 23,370 19 sep