S&P500# » Koers (Index) | DeBeurs.nl

S&P500#

IND:SPXX, US78378X1072
2.358,44 9:12
-0,13 ( -0,01% )
Periode:
Vergelijk met:

Detail

Vertraagd 29-mrt-17 09:12
Koers 2.358,44
Verschil -0,13 (-0,01%)
Hoog 2.360,88
Laag 2.354,17
Vertraagd 29-mrt-17 09:12
Bied 2.324,60
Laat 2.376,86
Open 2.358,99
Close 2.358,57
52 weeks hoog 2.395,96
52 weeks laag 2.000,54

Columns meer

Guruwatch adviezen RSS meer

Guruwatch
Lopende adviezen: 0
Sentiment:
Consensus: 0,00 (0,00%)
dec '10 Nico Bakker NY-S&P 500
nov '10 Nico Bakker NY-S&P 500
okt '10 Bas Heijink NY-S&P 500

Gerelateerde aandelen S&P500#

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3M 190,990 +0,560 +0,29% 191,490 189,600 190,430 28 mrt
Abbott Laboratories 44,700 0,000 0,00% 44,780 44,260 44,700 28 mrt
AbbVie 65,980 -0,120 -0,18% 66,210 65,636 66,100 28 mrt
Accenture Plc 121,350 +1,960 +1,64% 122,340 119,014 119,390 28 mrt
Activision Blizzard 49,760 +0,460 +0,93% 49,980 49,100 49,300 28 mrt
Adobe Systems 128,690 +0,440 +0,34% 129,280 127,810 128,250 28 mrt
Advance Auto Parts 148,360 +0,560 +0,38% 148,880 146,360 147,800 28 mrt
AES Corp 11,310 +0,180 +1,62% 11,320 11,050 11,130 28 mrt
Aetna Inc. (New) 127,010 +0,750 +0,59% 127,470 125,700 126,260 28 mrt
Affiliated Managers 163,700 +4,700 +2,96% 164,850 158,169 159,000 28 mrt
Aflac Inc. 72,310 +0,470 +0,65% 72,662 71,677 71,840 28 mrt
Agilent Technologies 53,440 +0,200 +0,38% 53,610 53,095 53,240 28 mrt
Air Products & Chem 137,250 +1,330 +0,98% 137,580 135,840 135,920 28 mrt
Akamai Technologies 63,250 +0,160 +0,25% 63,610 63,000 63,090 28 mrt
Alcoa 32,920 +0,450 +1,39% 33,637 32,450 32,470 28 mrt
Alexion Pharma 118,530 -0,300 -0,25% 119,500 118,040 118,830 28 mrt
Allegion 75,120 +0,230 +0,31% 75,410 74,650 74,890 28 mrt
Allergan 240,530 +1,150 +0,48% 241,210 239,380 239,380 28 mrt
Alliance Data Sys Cp 244,700 +1,270 +0,52% 245,540 242,570 243,430 28 mrt
Allstate Corp 81,890 +0,800 +0,99% 82,097 80,730 81,090 28 mrt
Alphabet 840,630 +2,120 +0,25% 845,400 832,265 838,510 28 mrt
Alphabet-Cl.C 820,920 +1,410 +0,17% 825,990 814,027 819,510 28 mrt
Altria Group Inc. 73,190 -0,010 -0,01% 73,285 72,840 73,200 28 mrt
Am.Water Works Co 77,190 +0,350 +0,46% 77,275 76,437 76,840 28 mrt
Amazon.com Inc. 856,000 +9,180 +1,08% 858,460 850,100 846,820 28 mrt
Amer.Electr.Pw 67,840 +0,150 +0,22% 67,900 67,420 67,690 28 mrt
Amer.Intl.Group 61,860 +0,930 +1,53% 62,250 60,620 60,930 28 mrt
Ameren Corp 55,310 -0,740 -1,32% 56,440 54,890 56,050 28 mrt
American Airlines... 42,600 +0,860 +2,06% 42,930 41,550 41,740 28 mrt
American Express 78,640 +1,040 +1,34% 78,860 77,390 77,600 28 mrt
American Tower REIT 120,390 +0,380 +0,32% 120,720 119,520 120,010 28 mrt
Ameriprise Financial 128,360 +3,080 +2,46% 129,440 124,720 125,280 28 mrt
AmerisourceBergen 87,500 +0,020 +0,02% 87,970 87,120 87,480 28 mrt
AMETEK 53,930 +0,430 +0,80% 54,190 53,210 53,500 28 mrt
Amgen Inc. 164,710 -0,200 -0,12% 166,260 163,730 164,910 28 mrt
Amphenol Corp'A' 71,320 +0,340 +0,48% 71,530 70,590 70,980 28 mrt
Anadarko Petroleum 61,140 +1,200 +2,00% 61,420 60,000 59,940 28 mrt
Analog Devices 82,200 +0,800 +0,98% 82,510 81,070 81,400 28 mrt
Anthem 164,600 +2,410 +1,49% 165,030 161,680 162,190 28 mrt
AON Plc 118,880 +0,690 +0,58% 119,350 117,750 118,190 28 mrt
Apache Corp 51,220 +1,500 +3,02% 51,330 49,780 49,720 28 mrt
Apartment Invt&Mgmt 44,350 +0,130 +0,29% 44,430 43,650 44,220 28 mrt
Apple Inc 143,800 +2,920 +2,07% 144,040 140,620 140,880 28 mrt
Applied Materials 38,820 -0,040 -0,10% 39,195 38,710 38,860 28 mrt
Archer Daniels Midl. 45,720 +0,370 +0,82% 45,946 45,240 45,350 28 mrt
Assurant Inc 95,500 +0,940 +0,99% 95,730 93,900 94,560 28 mrt
AT&T Inc 41,560 +0,070 +0,17% 41,610 41,260 41,490 28 mrt
Autodesk Inc 85,470 +0,030 +0,04% 86,100 85,160 85,440 28 mrt
Automatic Data Proc. 103,280 +0,370 +0,36% 103,620 102,210 102,910 28 mrt
AutoNation Inc 43,060 +0,780 +1,84% 43,180 42,210 42,280 28 mrt
Autozone Inc. 716,990 +2,830 +0,40% 717,020 706,280 714,160 28 mrt
AvalonBay Cmtys 185,060 +0,200 +0,11% 185,670 182,870 184,860 28 mrt
Avery Dennison 80,400 +0,790 +0,99% 80,800 79,580 79,610 28 mrt
Baker Hughes Inc 59,070 +1,000 +1,72% 59,220 57,670 58,070 28 mrt
Ball Corp 74,000 +0,270 +0,37% 74,090 73,120 73,730 28 mrt
Bank of America Corp 23,480 +0,450 +1,95% 23,670 23,000 23,030 28 mrt
Bank of NY Mellon 47,000 +0,750 +1,62% 47,330 46,060 46,250 28 mrt
Baxter International 51,890 +0,060 +0,12% 51,990 51,570 51,830 28 mrt
BB & T Corp 44,900 +0,730 +1,65% 45,155 43,830 44,170 28 mrt
Becton Dickinson&Co 183,920 +0,160 +0,09% 184,320 182,310 183,760 28 mrt
Bed Bath & Beyond 39,100 +0,780 +2,04% 39,190 38,310 38,320 28 mrt
Berkshire Hathaway B 168,310 +0,870 +0,52% 168,612 166,360 167,440 28 mrt
Best Buy Co 46,970 +0,770 +1,67% 47,050 46,020 46,200 28 mrt
Biogen 274,110 -1,120 -0,41% 276,710 272,500 275,230 28 mrt
BlackRock Inc 380,630 +5,630 +1,50% 381,880 373,610 375,000 28 mrt
Block (H & R) 22,980 +0,370 +1,64% 23,030 22,400 22,610 28 mrt
Boeing 177,360 +1,260 +0,72% 177,683 175,000 176,100 28 mrt
BorgWarner Inc 41,750 +0,550 +1,33% 41,940 41,070 41,200 28 mrt
Boston Properties 131,320 0,000 0,00% 131,910 129,390 131,320 28 mrt
Boston Scientific 24,700 +0,120 +0,49% 24,760 24,410 24,580 28 mrt
Bristol Myers Squibb 56,200 +0,160 +0,29% 56,369 55,930 56,040 28 mrt
Broadcom Limited 220,950 +1,900 +0,87% 221,780 218,350 219,050 28 mrt
Brown-Forman 'B' 46,820 -0,050 -0,11% 46,920 46,530 46,870 28 mrt
C.H.Robinson Worldw. 77,520 +0,500 +0,65% 77,920 76,590 77,020 28 mrt
CA Technologies 31,840 +0,140 +0,44% 31,930 31,600 31,700 28 mrt
Cabot Oil & Gas Corp 23,550 +0,350 +1,51% 23,570 23,010 23,200 28 mrt
Campbell Soup 57,620 +0,130 +0,23% 57,830 57,240 57,490 28 mrt
Capital One Fin.Corp 84,170 +2,040 +2,48% 84,630 81,900 82,130 28 mrt
Cardinal Health Inc. 82,200 -0,050 -0,06% 82,290 81,610 82,250 28 mrt
CarMax Inc 59,760 +0,890 +1,51% 59,920 58,640 58,870 28 mrt
Carnival Corp 59,260 +0,390 +0,66% 60,240 59,000 58,870 28 mrt
Caterpillar Inc 92,950 +1,440 +1,57% 93,160 91,510 91,510 28 mrt
CBRE Group 33,990 +0,290 +0,86% 34,250 33,410 33,700 28 mrt
CBS Corp 67,770 +0,280 +0,41% 67,985 66,790 67,490 28 mrt
Celgene Corp 124,430 -0,430 -0,34% 125,450 123,760 124,860 28 mrt
Centene Corp 70,830 +0,600 +0,85% 70,960 69,580 70,230 28 mrt
CenterPoint Energy 27,690 0,000 0,00% 27,720 27,460 27,690 28 mrt
CenturyLink Inc 22,520 -0,090 -0,40% 22,590 22,330 22,610 28 mrt
Cerner Corp 59,260 -0,030 -0,05% 59,420 58,970 59,290 28 mrt
CF Industries 30,240 +1,000 +3,42% 30,425 29,130 29,240 28 mrt
Chesapeake Energy 5,390 +0,230 +4,46% 5,420 5,140 5,160 28 mrt
Chevron Corp 107,170 +0,890 +0,84% 107,740 106,120 106,280 28 mrt
Chipotle Mexican ... 426,230 +11,270 +2,72% 428,310 415,110 414,960 28 mrt
Chubb Ltd 138,000 +1,340 +0,98% 138,330 135,960 136,660 28 mrt
Church & Dwight Inc 50,260 -0,020 -0,04% 50,520 50,040 50,280 28 mrt
Cigna Corp 148,300 +2,260 +1,55% 148,660 145,550 146,040 28 mrt
Cimarex Energy Co 119,470 +2,210 +1,88% 119,920 117,045 117,260 28 mrt
Cincinnati Financial 72,500 +0,840 +1,17% 72,680 71,400 71,660 28 mrt
Cintas Corp. 126,200 +1,080 +0,86% 126,450 124,200 125,120 28 mrt
Cisco Systems 34,020 +0,030 +0,09% 34,210 33,820 33,990 28 mrt
Citigroup Inc 59,420 +1,090 +1,87% 59,660 58,120 58,330 28 mrt
Citizens Financia... 35,030 +0,790 +2,31% 35,290 34,050 34,240 28 mrt
Citrix Systems Inc. 83,990 +0,420 +0,50% 84,200 83,230 83,570 28 mrt
Clorox Co 136,960 +0,030 +0,02% 137,270 136,070 136,930 28 mrt
CME Group Inc 118,820 +0,580 +0,49% 119,470 117,100 118,240 28 mrt
CMS Energy Corp 45,160 +0,060 +0,13% 45,210 44,850 45,100 28 mrt
Coach Inc 40,910 +0,880 +2,20% 41,000 39,850 40,030 28 mrt
Coca-Cola 42,430 +0,110 +0,26% 42,560 42,240 42,320 28 mrt
Coca-Cola Europea... 37,920 +0,140 +0,37% 38,235 37,790 37,780 28 mrt
Cognizant Tech Sol. 59,040 +0,330 +0,56% 59,340 58,310 58,710 28 mrt
Colgate-Palmolive 73,770 +0,340 +0,46% 74,030 73,090 73,430 28 mrt
Comcast Corp. 'A' 37,090 -0,020 -0,05% 37,275 36,690 37,110 28 mrt
Comerica Inc 67,970 +1,240 +1,86% 68,430 66,300 66,730 28 mrt
Conagra Brands 40,200 +0,060 +0,15% 40,400 40,010 40,140 28 mrt
Concho Resources Inc 127,620 +2,420 +1,93% 127,990 124,460 125,200 28 mrt
ConocoPhillips 45,380 +1,090 +2,46% 45,490 44,200 44,290 28 mrt
Consolidated Edison 78,530 -0,020 -0,03% 78,630 78,106 78,550 28 mrt
Constellation Brands 162,430 -1,250 -0,76% 163,020 160,960 163,680 28 mrt
Corning Inc 27,550 +0,140 +0,51% 27,680 27,310 27,410 28 mrt
Costco Wholesale 166,770 +0,620 +0,37% 167,050 165,150 166,150 28 mrt
CR Bard Inc 250,480 -0,300 -0,12% 250,950 248,800 250,780 28 mrt
Crown Castle Intl 94,580 +0,620 +0,66% 94,770 93,920 93,960 28 mrt
CSRA 29,500 +0,440 +1,51% 29,550 28,680 29,060 28 mrt
CSX Corp 47,340 +1,130 +2,45% 47,560 46,210 46,210 28 mrt
Cummins Inc. 151,690 +2,030 +1,36% 152,180 149,130 149,660 28 mrt
CVS Health Corpor... 78,610 +0,100 +0,13% 78,950 78,275 78,510 28 mrt
Danaher Corp 85,890 -0,150 -0,17% 86,055 85,300 86,040 28 mrt
Darden Restaurants 82,620 +7,040 +9,31% 82,820 78,910 75,580 28 mrt
DaVita 67,690 +0,760 +1,14% 67,845 66,590 66,930 28 mrt
Deere & Co 108,330 +1,170 +1,09% 108,535 107,310 107,160 28 mrt
Delphi Automotive 80,380 +0,930 +1,17% 81,120 79,215 79,450 28 mrt
Delta Air Lines Inc 46,530 +0,430 +0,93% 46,795 45,760 46,100 28 mrt
DENTSPLY Sirona 62,940 +0,380 +0,61% 63,160 62,290 62,560 28 mrt
Devon Energy Corp. 39,620 +0,740 +1,90% 39,810 38,840 38,880 28 mrt
Diamond Offshore Dr. 16,060 +0,520 +3,35% 16,210 15,590 15,540 28 mrt
Discover Fin.Serv. 67,890 +1,100 +1,65% 68,370 66,420 66,790 28 mrt
Discovery Comm. 27,680 +0,050 +0,18% 27,820 27,420 27,630 28 mrt
Discovery Comm.-C 27,200 +0,090 +0,33% 27,330 26,970 27,110 28 mrt
Dollar General Corp 68,550 -0,420 -0,61% 68,850 68,230 68,970 28 mrt
Dollar Tree Inc 76,550 +0,420 +0,55% 76,780 75,810 76,130 28 mrt
Dominion Resources 78,060 +0,140 +0,18% 78,180 77,600 77,920 28 mrt
Dover Corp 79,330 +1,420 +1,82% 79,650 77,510 77,910 28 mrt
Dow Chemical 65,000 +0,980 +1,53% 65,420 63,520 64,020 28 mrt
DR Horton Inc 33,270 +0,220 +0,67% 33,420 32,940 33,050 28 mrt
Dr. Pepper Snapple 97,170 -0,060 -0,06% 97,270 96,530 97,230 28 mrt
DTE Energy Holding 101,700 -0,190 -0,19% 102,240 101,240 101,890 28 mrt
Duke Energy 82,930 +0,140 +0,17% 82,980 82,350 82,790 28 mrt
Dun & Bradstreet ... 104,150 -0,150 -0,14% 104,610 103,000 104,300 28 mrt
DuPont de Nemours 81,840 +1,260 +1,56% 82,370 80,150 80,580 28 mrt
E*Trade Financial 34,250 +0,700 +2,09% 34,530 33,310 33,550 28 mrt
Eastman Chemical 79,830 +1,900 +2,44% 80,220 77,925 77,930 28 mrt
Eaton Corp 73,290 +0,610 +0,84% 73,790 72,080 72,680 28 mrt
eBay Inc 33,530 +0,100 +0,30% 33,660 33,300 33,430 28 mrt
Ecolab Inc 124,870 +0,760 +0,61% 125,110 123,650 124,110 28 mrt
Edison International 80,900 +0,400 +0,50% 80,980 80,010 80,500 28 mrt
Edwards Lifesciences 94,390 -1,480 -1,54% 96,485 93,570 95,870 28 mrt
Electronic Arts Inc. 89,740 +0,720 +0,81% 90,020 88,550 89,020 28 mrt
Eli Lilly 84,750 +0,510 +0,61% 85,000 84,040 84,240 28 mrt
Emerson Electric 59,440 +1,010 +1,73% 59,676 58,238 58,430 28 mrt
Endo International 10,740 +0,240 +2,29% 10,790 10,380 10,500 28 mrt
Entergy Corp 76,510 +0,030 +0,04% 76,570 76,000 76,480 28 mrt
EOG Resources Inc. 95,290 +1,910 +2,05% 95,640 93,450 93,380 28 mrt
EQT Corporation 59,660 +0,920 +1,57% 60,020 58,230 58,740 28 mrt
Equifax Inc 136,290 +0,740 +0,55% 136,890 134,850 135,550 28 mrt
Equinix Inc 384,860 +0,860 +0,22% 386,770 383,255 384,000 28 mrt
Equity Residential 62,410 +0,210 +0,34% 62,510 61,420 62,200 28 mrt
Essex Property Trust 233,000 -0,460 -0,20% 233,970 229,992 233,460 28 mrt
Eversource Energy 59,490 -0,060 -0,10% 59,730 59,240 59,550 28 mrt
Exelon Corp 35,670 -0,170 -0,47% 35,690 35,370 35,840 28 mrt
Expedia Inc 129,030 +1,230 +0,96% 129,700 127,540 127,800 28 mrt
Expeditors Intl Wash 56,440 +0,810 +1,46% 56,700 55,530 55,630 28 mrt
Express Scripts H... 64,840 +0,240 +0,37% 64,990 64,250 64,600 28 mrt
Extra Space Storage 74,760 +0,300 +0,40% 74,810 73,650 74,460 28 mrt
ExxonMobil Corp 81,840 +0,590 +0,73% 82,020 80,960 81,250 28 mrt
F5 Networks Inc. 147,130 +0,610 +0,42% 147,540 145,000 146,520 28 mrt
Facebook 141,760 +1,440 +1,03% 141,950 140,010 140,320 28 mrt
Fastenal Co 50,880 +0,840 +1,68% 51,010 49,700 50,040 28 mrt
Federal Rlty Inv Tr 133,260 +0,520 +0,39% 133,550 131,360 132,740 28 mrt
FedEx Corp 189,890 +2,850 +1,52% 190,490 187,000 187,040 28 mrt
Fidelity Natl Info 80,290 -0,120 -0,15% 80,690 79,110 80,410 28 mrt
Fifth Third Bancorp 25,240 +0,510 +2,06% 25,470 24,510 24,730 28 mrt
First Solar Inc 28,280 +0,050 +0,18% 28,530 28,040 28,230 28 mrt
FirstEnergy Corp 31,610 +0,220 +0,70% 31,640 31,245 31,390 28 mrt
Fiserv 115,790 +0,300 +0,26% 116,250 114,820 115,490 28 mrt
FLIR Systems Inc 36,300 +0,470 +1,31% 36,385 35,510 35,830 28 mrt
Flowserve Corp 47,180 +0,210 +0,45% 47,520 46,760 46,970 28 mrt
Fluor Corp. (New) 51,920 +0,530 +1,03% 52,430 51,360 51,390 28 mrt
FMC Corp 61,810 +0,360 +0,59% 62,070 61,040 61,450 28 mrt
Foot Locker Inc. 73,140 +0,340 +0,47% 73,370 72,480 72,800 28 mrt
Ford Motor 11,650 +0,190 +1,66% 11,800 11,480 11,460 28 mrt
Franklin Resources 41,920 +0,830 +2,02% 42,100 40,990 41,090 28 mrt
Freeport-McMoRan 12,570 +0,360 +2,95% 12,660 12,150 12,210 28 mrt
Frontier Communic... 1,980 -0,040 -1,98% 2,040 1,960 2,020 28 mrt
GameStop Corp 21,720 +0,870 +4,17% 21,780 20,730 20,850 28 mrt
Gap Inc 23,780 +0,500 +2,15% 23,810 23,110 23,280 28 mrt
Garmin Ltd 51,010 +0,240 +0,47% 51,210 50,280 50,770 28 mrt
General Dynamics 188,440 +2,950 +1,59% 189,450 184,880 185,490 28 mrt
General Electric 29,620 +0,180 +0,61% 29,730 29,250 29,440 28 mrt
General Mills 59,010 +0,220 +0,37% 59,220 58,610 58,790 28 mrt
General Motors Co 35,560 +0,850 +2,45% 36,250 34,660 34,710 28 mrt
Genuine Parts 93,100 +0,340 +0,37% 93,435 92,095 92,760 28 mrt
GGP 22,680 -0,040 -0,18% 22,840 22,340 22,720 28 mrt
Gilead Sciences 67,100 -0,400 -0,59% 67,480 66,800 67,500 28 mrt
Goldman Sachs Group 229,330 +3,850 +1,71% 229,750 225,100 225,480 28 mrt
Goodyear Tire & R... 36,510 +0,520 +1,44% 36,625 35,850 35,990 28 mrt
Grainger (W.W.) 239,190 +1,820 +0,77% 240,695 236,220 237,370 28 mrt
Halliburton Co 48,020 +0,240 +0,50% 48,265 47,550 47,780 28 mrt
Hanesbrands Inc 20,840 +0,380 +1,86% 20,890 20,230 20,460 28 mrt
Harley-Davidson 60,690 +0,510 +0,85% 60,980 60,080 60,180 28 mrt
Harris Corp 111,690 +0,900 +0,81% 111,990 110,500 110,790 28 mrt
Hartford Fin.Service 47,690 +0,240 +0,51% 47,940 47,270 47,450 28 mrt
Hasbro Inc 99,400 +0,350 +0,35% 99,990 98,280 99,050 28 mrt
HCA Holdings Inc 89,630 -0,860 -0,95% 90,170 88,045 90,490 28 mrt
HCP Inc 31,000 +0,210 +0,68% 31,050 30,630 30,790 28 mrt
Helmerich & Payne 64,780 +0,630 +0,98% 65,070 64,000 64,150 28 mrt
Henry Schein Inc. 171,090 -0,170 -0,10% 171,560 170,620 171,260 28 mrt
Hershey Co/The 109,150 +0,890 +0,82% 109,900 107,720 108,260 28 mrt
Hess Corp 47,450 +1,660 +3,63% 47,580 45,830 45,790 28 mrt
Hewlett Packard E... 23,010 +0,290 +1,28% 23,210 22,630 22,720 28 mrt
Hologic 42,530 -0,190 -0,44% 42,750 42,285 42,720 28 mrt
Home Depot 147,200 +0,330 +0,22% 147,350 145,940 146,870 28 mrt
Honeywell 125,280 +0,780 +0,63% 125,800 123,540 124,500 28 mrt
Hormel Foods Corp 34,340 +0,190 +0,56% 34,385 33,960 34,150 28 mrt
Host Hotels&Resorts 18,170 +0,150 +0,83% 18,220 17,810 18,020 28 mrt
HP 17,260 +0,060 +0,35% 17,410 17,200 17,200 28 mrt
Humana Inc 206,630 +3,150 +1,55% 207,400 203,480 203,480 28 mrt
HuntingtonBancshares 13,220 +0,200 +1,54% 13,296 12,950 13,020 28 mrt
IBM 174,510 +0,740 +0,43% 175,000 173,000 173,770 28 mrt
Illinois Tool Works 132,910 +1,270 +0,96% 133,470 130,870 131,640 28 mrt
Illumina Inc 170,810 -1,480 -0,86% 172,990 170,660 172,290 28 mrt
Ingersoll-Rand Plc 79,690 +1,130 +1,44% 80,060 78,190 78,560 28 mrt
Int. Flavors&Fragr. 131,550 -1,010 -0,76% 132,355 130,610 132,560 28 mrt
Intel Corp 35,600 +0,210 +0,59% 35,710 35,210 35,390 28 mrt
Intercontinental ... 59,830 +0,430 +0,72% 60,040 59,180 59,400 28 mrt
International Paper 50,930 +0,660 +1,31% 51,080 50,140 50,270 28 mrt
Interpublic Grp 24,500 +0,460 +1,91% 24,620 23,980 24,040 28 mrt
Intuit Inc 118,000 -0,450 -0,38% 118,900 117,635 118,450 28 mrt
Intuitive Surgical 764,470 -2,850 -0,37% 770,280 764,280 767,320 28 mrt
Invesco Ltd 30,770 +0,770 +2,57% 30,980 29,870 30,000 28 mrt
Iron Mountain Inc 35,100 +0,520 +1,50% 35,130 34,480 34,580 28 mrt
Jacobs Engineering 54,190 +0,490 +0,91% 54,580 53,510 53,700 28 mrt
JB Hunt Transport 92,340 +1,790 +1,98% 92,950 89,420 90,550 28 mrt
JM Smucker Co 133,140 +0,250 +0,19% 133,525 132,300 132,890 28 mrt
Johnson & Johnson 125,660 -0,140 -0,11% 125,780 124,780 125,800 28 mrt
Johnson Controls ... 41,740 +0,380 +0,92% 41,950 41,095 41,360 28 mrt
JPMorgan Chase & Co 88,600 +1,360 +1,56% 89,020 86,980 87,240 28 mrt
Juniper Networks Inc 27,790 +0,040 +0,14% 28,000 27,640 27,750 28 mrt
Kansas City Southern 85,980 +2,080 +2,48% 86,250 83,800 83,900 28 mrt
Kellogg Co 72,660 +0,100 +0,14% 72,810 72,200 72,560 28 mrt
KeyCorp 17,490 +0,310 +1,80% 17,610 17,130 17,180 28 mrt
Kimberly-Clark 132,730 +0,370 +0,28% 133,240 131,830 132,360 28 mrt
Kimco Realty Corp 22,090 +0,090 +0,41% 22,120 21,720 22,000 28 mrt
Kinder Morgan Inc 21,420 +0,390 +1,85% 21,450 21,050 21,030 28 mrt
KLA-Tencor Corp 95,650 -0,150 -0,16% 96,200 95,210 95,800 28 mrt
Kohls Corp 38,450 +0,890 +2,37% 38,535 37,330 37,560 28 mrt
Kraft Heinz Co 91,410 +0,160 +0,18% 91,665 90,780 91,250 28 mrt
Kroger Co 29,040 +0,110 +0,38% 29,170 28,850 28,930 28 mrt
L Brands 47,770 +0,080 +0,17% 47,830 46,760 47,690 28 mrt
L3 Technologies 166,700 +1,430 +0,87% 167,290 164,400 165,270 28 mrt
LabCorp of America 142,910 +0,380 +0,27% 143,110 141,290 142,530 28 mrt
Lam Research 127,750 -0,050 -0,04% 128,550 127,140 127,800 28 mrt
Lauder (Estee) Co 85,610 -0,210 -0,24% 86,130 84,890 85,820 28 mrt
Legg Mason Inc 35,820 +0,820 +2,34% 36,000 34,750 35,000 28 mrt
Leggett & Platt Inc. 50,070 +0,250 +0,50% 50,170 49,560 49,820 28 mrt
Lennar Corp 51,360 +0,380 +0,75% 51,670 50,740 50,980 28 mrt
Leucadia National 26,100 +0,480 +1,87% 26,320 25,520 25,620 28 mrt
Level 3 Comm. 55,770 -0,060 -0,11% 55,840 55,450 55,830 28 mrt
Lincoln Nat. Corp 64,180 +0,710 +1,12% 64,680 62,000 63,470 28 mrt
Lockheed Martin 269,120 +1,960 +0,73% 270,790 266,020 267,160 28 mrt
Loews Corp 46,490 +0,570 +1,24% 46,560 45,780 45,920 28 mrt
Lowe's Companies 82,400 +0,840 +1,03% 82,650 81,470 81,560 28 mrt
LyondellBasell 90,900 +2,280 +2,57% 91,660 88,650 88,620 28 mrt
M&T Bank Corp 156,060 +1,890 +1,23% 156,720 153,735 154,170 28 mrt
Macerich Co 63,910 +0,820 +1,30% 63,970 62,760 63,090 28 mrt
Macy's Inc 28,550 +0,620 +2,22% 28,580 27,738 27,930 28 mrt
Mallinckrodt 44,330 0,000 0,00% 44,680 43,820 44,330 28 mrt
Marathon Oil Corp. 15,230 +0,480 +3,25% 15,270 14,715 14,750 28 mrt
Marathon Petroleum 49,030 +0,200 +0,41% 49,155 48,610 48,830 28 mrt
Marriott Internat... 94,490 +1,320 +1,42% 94,990 93,000 93,170 28 mrt
Marsh & McLennan 74,920 +0,310 +0,42% 75,150 74,180 74,610 28 mrt
Martin Marietta 209,920 +2,880 +1,39% 212,030 206,500 207,040 28 mrt
Masco Corp 33,970 +0,230 +0,68% 34,180 33,575 33,740 28 mrt
MasterCard Inc-Cl.A 112,470 +0,530 +0,47% 112,750 111,470 111,940 28 mrt
Mattel Inc 25,440 +0,280 +1,11% 25,600 25,050 25,160 28 mrt
McCormick & Company 98,430 -2,930 -2,89% 100,920 98,240 101,360 28 mrt
McDonald's Corp 129,450 -0,040 -0,03% 129,770 128,940 129,490 28 mrt
McKesson Corp. 149,880 +1,380 +0,93% 150,100 147,760 148,500