Koers S&P 500 +0.47%
6,615.28
+30.99 (+0.47% )
Sluit: 6,584.29 / Min: 6,602.07 / Max: 6,619.62
Charts S&P 500
Intraday
10 dagen
6 maanden
5 jaar
Aandelen S&P 500
| Principal Financial | 82.95 | +0.25 | +0.30% |
| Arthur J Gallagher | 289.36 | -7.94 | -2.67% |
| Smith AO | 63.35 | +0.37 | +0.59% |
| Synopsys Inc | 83.24 | +0.94 | +1.14% |
| Norwegian Cruise Lines | 26.01 | -0.64 | -2.40% |
| Hilton Worldwide | 271.25 | -3.49 | -1.27% |
| IHS Markit Ltd | 108.61 | ||
| Brighthouse Financial | 51.81 | +0.38 | +0.74% |
| Booking Holdings | 2,019.49 | +17.99 | +0.90% |
| Walmart | 103.70 | +0.21 | +0.20% |
| Discovery A | 25.48 | +1.01 | +4.13% |
| IPG Photonics | 116.74 | +1.71 | +1.49% |
| Gartner | 246.89 | -0.45 | -0.18% |
| SBA Communications | 198.08 | -1.90 | -0.95% |
| Aptiv | 82.80 | +0.01 | +0.01% |
| AMD | 161.16 | +2.58 | +1.63% |
| Apartment Invest | 7.11 | -0.07 | -0.97% |
| Align | 131.06 | -0.50 | -0.38% |
| ANSYS | 374.30 | ||
| Federal Realty | 101.11 | -0.55 | -0.54% |
| Raymond James Financial | 168.31 | -1.96 | -1.15% |
| Everest | 339.84 | -9.54 | -2.73% |
| Duke | 48.20 | ||
| Lennar B | 41.58 | -0.45 | -1.07% |
| ResMed | 271.19 | +1.05 | +0.39% |
| Alexandria RE | 85.57 | +0.65 | +0.77% |
| CBRE A | 165.57 | +1.56 | +0.95% |
| Synopsys | 419.13 | -6.34 | -1.49% |
| Alphabet C | 251.82 | +10.45 | +4.33% |
| Capri Holdings | 49.30 | -1.41 | -2.78% |
| Carnival Corp | 31.24 | -0.27 | -0.87% |
| Charles Schwab | 92.10 | -1.44 | -1.54% |
| Cognizant A | 68.58 | -0.59 | -0.85% |
| Kohls Corp | 59.74 | -0.88 | -1.45% |
| L3Harris Technologies | 281.94 | +2.74 | +0.98% |
| Laboratory America | 205.34 | -1.49 | -0.72% |
| Newmont Goldcorp | 79.37 | +0.12 | +0.15% |
| Nielsen | 27.98 | ||
| O’Reilly Automotive | 106.30 | -1.20 | -1.12% |
| Visa A | 339.06 | -0.37 | -0.11% |
| KKR & Co | 144.66 | +1.32 | +0.92% |
| Brookfield Property A | 16.31 | -0.32 | -1.92% |
| Anthem | 474.19 | -8.39 | -1.74% |
| AO Smith | 73.25 | +0.68 | +0.94% |
| Constellation Brands A | 135.42 | -4.07 | -2.92% |
| Jefferies Financial | 32.51 | -0.94 | -2.81% |
| Keurig Dr Pepper | 26.75 | -0.48 | -1.78% |
| Lam Research | 119.25 | +2.29 | +1.96% |
| Molson Coors Brewing B | 47.82 | -0.60 | -1.24% |
| Packaging America | 211.81 | -3.33 | -1.55% |
| Pinnacle West | 87.42 | -0.77 | -0.87% |
| Ralph Lauren A | 315.77 | +0.63 | +0.20% |
| Vertex | 393.21 | -1.30 | -0.33% |
| Welltower | 168.92 | -0.20 | -0.12% |
| United Airlines Holdings | 104.55 | -2.02 | -1.90% |
| Air Products | 289.52 | -3.31 | -1.13% |
| Cboe Global | 234.25 | +0.02 | +0.01% |
| 3M | 156.66 | -1.22 | -0.77% |
| Packaging of America | 117.31 | +1.18 | +1.02% |
| Booking | 5.00 | +0.09 | +1.86% |
| Baker Hughes A | 24.66 | -1.25 | -4.82% |
| Frontier Communications | 11.51 | -0.06 | -0.52% |
| Andeavor | 153.50 | ||
| Cadence Design | 351.52 | +8.04 | +2.34% |
| MGM | 35.63 | +1.07 | +3.11% |
| IPG | 26.29 | -0.10 | -0.38% |
| Tapestry | 110.17 | +3.70 | +3.48% |
| IFF | 64.37 | -1.25 | -1.90% |
| DXC Technology | 20.91 | +0.02 | +0.10% |
| ADP | 290.87 | -2.64 | -0.90% |
| AIG | 77.03 | -1.90 | -2.41% |
| AT&T | 29.62 | +0.05 | +0.17% |
| AbbVie | 217.71 | -0.63 | -0.29% |
| Abbott Labs | 131.33 | -2.39 | -1.79% |
| Accenture | 237.87 | -0.67 | -0.28% |
| Activision Blizzard | 94.42 | ||
| Acuity Brands | 170.12 | -14.95 | -8.08% |
| Adobe | 347.07 | -2.31 | -0.66% |
| Advance Auto Parts | 53.24 | -1.44 | -2.63% |
| Aetna | 212.70 | ||
| Affiliated Managers | 139.68 | -4.21 | -2.93% |
| Aflac | 108.41 | -0.72 | -0.66% |
| Agilent Technologies | 125.63 | +2.39 | +1.94% |
| Air Products&Chemicals | 153.60 | -0.62 | -0.40% |
| Akamai | 76.45 | -0.39 | -0.51% |
| Alaska Air | 38.89 | -0.27 | -0.69% |
| Albemarle | 81.04 | +5.06 | +6.66% |
| Alexion | 182.50 | ||
| Allegion PLC | 176.20 | +1.17 | +0.67% |
| Allergan | 193.02 | ||
| Alliance Data Systems | 59.70 | +1.06 | +1.81% |
| Alliant Energy | 64.73 | -0.13 | -0.20% |
| Allstate | 196.90 | -3.49 | -1.74% |
| Alphabet A | 251.61 | +10.81 | +4.49% |
| Alphabet Inc C | 1,140.17 | +15.90 | +1.41% |
| Altaba | 66.75 | -0.76 | -1.13% |
| Altria | 64.88 | -0.71 | -1.08% |
| Amazon.com | 231.44 | +3.29 | +1.44% |
| Ameren | 100.47 | -0.32 | -0.32% |
| American Airlines | 11.24 | -0.32 | -2.77% |
| American Electric Power | 109.10 | -0.36 | -0.33% |
| American Express | 327.20 | +1.89 | +0.58% |
| American Tower | 192.51 | -2.58 | -1.32% |
| American Water Works | 137.58 | -1.70 | -1.22% |
| Ameriprise Financial | 487.65 | -9.44 | -1.90% |
| AmerisourceBergen | 173.94 | +1.07 | +0.62% |
| Ametek | 189.56 | -0.36 | -0.19% |
| Amgen | 274.40 | -1.99 | -0.72% |
| Amphenol | 119.25 | +0.57 | +0.48% |
| Anadarko Petroleum | 72.82 | ||
| Analog | 244.99 | -0.22 | -0.09% |
| Anthem Inc | 280.24 | +0.66 | +0.24% |
| Aon | 363.80 | -8.15 | -2.19% |
| Apache | 18.28 | -0.58 | -3.10% |
| Apartment Inv. & Manag. | 44.11 | +0.04 | +0.09% |
| Apple | 236.70 | +2.62 | +1.12% |
| Applied Mat. | 170.92 | +3.12 | +1.86% |
| Archer-Daniels-Midland | 60.53 | -1.04 | -1.69% |
| Arconic Inc | 22.10 | -0.03 | -0.14% |
| Arthur J Gallagher&Co | 62.96 | +0.04 | +0.06% |
| Assurant | 208.49 | -4.52 | -2.12% |
| AutoNation | 45.56 | +0.06 | +0.13% |
| AutoZone | 4.00 | -0.08 | -2.06% |
| Autodesk | 321.07 | +2.01 | +0.63% |
| AvalonBay | 192.84 | -2.30 | -1.18% |
| Avery Dennison | 164.85 | -0.80 | -0.48% |
| BB&T | 54.24 | +0.75 | +1.40% |
| Ball | 49.91 | -1.28 | -2.50% |
| Bank of America | 50.59 | +0.01 | +0.02% |
| Bank of NY Mellon | 106.43 | -0.05 | -0.05% |
| Baxter | 23.80 | -0.19 | -0.79% |
| Becton Dickinson | 185.85 | -0.99 | -0.53% |
| Bed Bath&Beyond | 21.39 | -0.08 | -0.37% |
| Berkshire Hathaway B | 491.54 | -2.22 | -0.45% |
| Best Buy | 74.55 | -1.32 | -1.74% |
| Biogen | 143.31 | -1.55 | -1.07% |
| BlackRock | 1.00 | -0.01 | -0.74% |
| Boeing | 215.75 | -0.19 | -0.09% |
| BorgWarner | 43.87 | +0.17 | +0.39% |
| Boston Properties | 61.56 | +1.36 | +2.26% |
| Boston Scientific | 99.87 | -2.85 | -2.77% |
| Bristol-Myers Squibb | 46.35 | +0.15 | +0.32% |
| Broadcom | 364.31 | +4.43 | +1.23% |
| Brown Forman | 27.36 | -0.15 | -0.55% |
| CA | 44.44 | ||
| CBOE Holdings | 104.81 | +0.61 | +0.59% |
| CBRE | 47.35 | +0.04 | +0.09% |
| CBS | 40.77 | ||
| CF Industries | 85.35 | -0.28 | -0.33% |
| CH Robins. | 133.28 | +0.87 | +0.66% |
| CME Group | 258.96 | -3.33 | -1.27% |
| CMS Energy | 71.58 | -0.10 | -0.14% |
| CR Bard | 331.24 | ||
| CSRA Inc | 41.24 | ||
| CSX | 32.51 | +0.04 | +0.12% |
| CVS Health Corp | 73.46 | -1.52 | -2.03% |
| Cabot Oil&Gas | 22.25 | +0.49 | +2.25% |
| Campbell Soup | 32.26 | -0.53 | -1.62% |
| Capital One Financial | 226.60 | +2.84 | +1.27% |
| CarMax | 60.42 | +0.65 | +1.09% |
| Cardinal Health | 150.27 | -1.96 | -1.29% |
| Carnival | 1,214.00 | -7.00 | -0.57% |
| Caterpillar | 435.94 | +4.40 | +1.02% |
| Celgene | 108.24 | ||
| Centene | 32.66 | -0.61 | -1.82% |
| CenterPoint Energy | 38.29 | +0.05 | +0.13% |
| CenturyLink | 11.43 | +0.04 | +0.35% |
| Cerner | 94.92 | ||
| Charter | 260.72 | -2.69 | -1.02% |
| Chesapeake Energy | 11.85 | ||
| Chevron | 157.41 | +0.30 | +0.19% |
| Chipotle Mexican Grill | 38.58 | -0.05 | -0.14% |
| Chubb | 274.33 | -3.78 | -1.36% |
| Church&Dwight | 91.23 | -1.71 | -1.84% |
| Cigna | 297.04 | -5.72 | -1.89% |
| Cimarex Energy | 87.20 | ||
| Cincinnati Financial | 155.13 | -1.73 | -1.10% |
| Cintas | 199.69 | -2.67 | -1.32% |
| Cisco | 67.04 | +0.51 | +0.77% |
| Citigroup | 99.79 | +0.35 | +0.35% |
| Citizens Financial Group Inc | 51.34 | -0.48 | -0.93% |
| Citrix | 103.90 | ||
| Clorox | 122.82 | -0.69 | -0.56% |
| Coach | 40.59 | +0.69 | +1.73% |
| CocaCola | 66.21 | -0.29 | -0.44% |
| Cognizant | 72.55 | +1.08 | +1.51% |
| Colgate-Palmolive | 82.13 | -1.15 | -1.38% |
| Comcast | 32.63 | -0.43 | -1.30% |
| Comerica | 59.91 | +0.53 | +0.89% |
| ConAgra Foods | 28.32 | +0.12 | +0.43% |
| Concho Resources | 65.60 | ||
| ConocoPhillips | 92.33 | -0.10 | -0.11% |
| Consolidated Edison | 96.99 | -0.56 | -0.57% |
| Constellation Brands | 216.81 | -0.15 | -0.07% |
| Cooper | 65.52 | -1.16 | -1.74% |
| Corning | 77.98 | +0.94 | +1.22% |
| Costco | 960.09 | -7.84 | -0.81% |
| Coty Inc | 8.79 | -0.24 | -2.66% |
| Crown Castle | 93.57 | -1.82 | -1.91% |
| Cummins | 414.20 | +3.94 | +0.96% |
| DENTSPLY | 27.06 | +0.01 | +0.04% |
| DISH | 6.33 | -0.07 | -1.09% |
| DR Horton | 172.09 | -5.78 | -3.25% |
| DTE Energy | 136.45 | -0.40 | -0.29% |
| DaVita | 130.86 | -2.30 | -1.73% |
| Danaher | 188.54 | -1.50 | -0.79% |
| Darden Restaurants | 212.16 | -0.45 | -0.21% |
| Deere&Company | 469.07 | -1.46 | -0.31% |
| Delphi Automotive | 56.50 | +5.68 | +11.18% |
| Delta Air Lines | 58.41 | -1.46 | -2.44% |
| Devon Energy | 33.77 | -1.00 | -2.88% |
| Digital | 175.04 | +1.54 | +0.89% |
| Discover | 200.05 | -0.42 | -0.21% |
| Discovery | 23.93 | -0.49 | -1.99% |
| Discovery Communications C | 24.42 | ||
| Disney | 115.61 | -0.35 | -0.30% |
| Dollar General | 104.51 | +0.11 | +0.11% |
| Dollar Tree | 97.24 | -0.21 | -0.22% |
| Dominion Resources | 82.82 | +0.40 | +0.49% |
| Dover | 171.98 | -1.00 | -0.58% |
| Dow Chemical | 66.65 | ||
| Dr Pepper Snapple | 123.66 | ||
| DuPont | 71.11 | +0.81 | +1.15% |
| Duke Energy | 122.40 | +0.45 | +0.37% |
| Dun&Bradstreet | 117.57 | -0.56 | -0.47% |
| E-TRADE | 49.26 | ||
| EA | 171.79 | -0.59 | -0.34% |
| EOG Resources | 117.54 | -0.61 | -0.52% |
| EQT | 50.00 | -0.94 | -1.85% |
| Eastman Chemical | 65.15 | -2.01 | -2.99% |
| Eaton | 375.55 | +9.66 | +2.64% |
| Ecolab | 270.61 | -2.02 | -0.74% |
| Edison | 55.86 | -0.34 | -0.60% |
| Edwards Lifesciences | 76.05 | -1.52 | -1.96% |
| Eli Lilly | 748.19 | -7.18 | -0.95% |
| Emerson | 135.66 | +0.55 | +0.41% |
| Entergy | 90.22 | -0.07 | -0.08% |
| Envision Healthcare | 45.99 | ||
| Equifax | 256.88 | +0.64 | +0.25% |
| Equinix | 791.68 | +3.08 | +0.39% |
| Equity Residential | 65.28 | -1.16 | -1.75% |
| Essex Property | 264.63 | -2.46 | -0.92% |
| Estee Lauder | 87.41 | +3.76 | +4.49% |
| Eversource Energy | 65.52 | -0.18 | -0.27% |
| Exelon | 43.43 | +0.04 | +0.10% |
| Expedia | 228.30 | +6.11 | +2.75% |
| Expeditors | 124.18 | +0.67 | +0.54% |
| Express | 92.33 | ||
| Extra Space Storage | 143.73 | -3.41 | -2.32% |
| Exxon | 112.35 | +0.19 | +0.17% |
| F5 Networks | 324.11 | +2.44 | +0.76% |
| FLIR Systems | 57.34 | ||
| FMC | 37.64 | -0.72 | -1.88% |
| 323.54 | +6.62 | +2.09% | |
| Fastenal | 47.76 | +0.31 | +0.65% |
| FedEx | 225.69 | -3.86 | -1.68% |
| Federal Realty Investment | 129.64 | +0.83 | +0.64% |
| Fidelity National Info | 66.93 | +0.09 | +0.13% |
| Fifth Third | 45.36 | -0.20 | -0.44% |
| First Solar | 49.09 | +1.36 | +2.85% |
| FirstEnergy | 43.59 | -0.21 | -0.48% |
| Fiserv | 132.65 | -1.67 | -1.24% |
| Flowserve | 35.56 | -0.27 | -0.75% |
| Fluor | 28.74 | -0.56 | -1.91% |
| Foot Locker | 29.61 | -0.26 | -0.87% |
| Ford Motor | 11.68 | ||
| Fortive | 48.56 | -0.27 | -0.55% |
| Fortune Brands | 57.10 | +0.44 | +0.78% |
| Fox | 39.43 | -1.44 | -3.52% |
| Franklin Resources | 24.37 | -0.27 | -1.10% |
| Freeport-McMoran | 45.65 | +0.93 | +2.07% |
| GE | 167.13 | +1.52 | +0.92% |
| GGP | 20.68 | -0.33 | -1.55% |
| Gap | 13.70 | -0.36 | -2.56% |
| Garmin | 235.83 | -2.26 | -0.95% |
| General Dynamics | 326.98 | +0.82 | +0.25% |
| General Mills | 49.00 | -0.92 | -1.84% |
| General Motors | 58.95 | +0.45 | +0.77% |
| Genuine Parts | 139.04 | -2.25 | -1.59% |
| Gilead | 112.54 | -1.22 | -1.07% |
| Global Payments | 84.16 | -1.19 | -1.39% |
| Goldm. Sachs | 786.76 | +6.71 | +0.86% |
| H&R Block | 26.06 | +0.42 | +1.64% |
| HCA | 403.17 | -1.94 | -0.48% |
| HCP | 35.78 | ||
| HP Inc | 27.75 | -0.22 | -0.79% |
| Halliburton | 21.79 | -0.44 | -1.98% |
| Hanesbrands | 14.19 | -0.71 | -4.77% |
| Harley-Davidson | 36.82 | -1.98 | -5.10% |
| Harris | 195.72 | +1.27 | +0.65% |
| Hartford | 131.50 | -1.02 | -0.77% |
| Hasbro | 75.99 | -2.39 | -3.05% |
| Helmerich&Payne | 44.03 | -0.76 | -1.70% |
| Henry Schein | 68.82 | -0.19 | -0.28% |
| Hershey | 152.33 | +1.80 | +1.20% |
| Hess | 148.97 | ||
| Hewlett Packard Enterprise Co | 24.83 | +0.10 | +0.40% |
| Hologic | 63.78 | -0.67 | -1.04% |
| Home Depot | 422.71 | ||
| Honeywell | 211.74 | +0.27 | +0.13% |
| Hormel Foods | 24.73 | -0.35 | -1.40% |
| Host Hotels Resorts | 17.67 | +0.07 | +0.37% |
| Humana | 275.42 | -1.02 | -0.37% |
| Huntington Bancshares | 17.62 | -0.15 | -0.84% |
| IBM | 256.25 | +2.81 | +1.11% |
| ICE | 172.19 | -1.79 | -1.03% |
| IDEXX Labs | 643.78 | +2.63 | +0.41% |
| Illinois Tool Works | 263.87 | +0.50 | +0.19% |
| Illumina | 134.81 | -1.21 | -0.89% |
| Incyte | 83.11 | +0.01 | +0.01% |
| Ingersoll-Rand | 79.06 | +0.27 | +0.34% |
| Int Flavors & Fragrances | 150.16 | -0.20 | -0.13% |
| Int. Surg. | 433.87 | -15.83 | -3.52% |
| Intel | 24.79 | +0.71 | +2.93% |
| International Paper | 45.57 | -0.42 | -0.91% |
| Interpublic of Companies | 20.63 | -0.25 | -1.20% |
| Intuit | 651.34 | +5.30 | +0.82% |
| Invesco | 22.37 | -0.07 | -0.29% |
| Iron Mountain | 99.82 | +3.13 | +3.24% |
| J&J | 177.45 | -0.61 | -0.34% |
| JB Hunt | 136.25 | -1.68 | -1.22% |
| JM Smucker | 102.24 | -5.56 | -5.16% |
| JPMorgan | 309.10 | +2.18 | +0.71% |
| Jacobs Engineering | 146.74 | +0.04 | +0.03% |
| Johnson Controls | 107.81 | +0.28 | +0.26% |
| Juniper | 39.95 | +0.02 | +0.05% |
| KLA Tencor | 357.47 | -1.20 | -0.33% |
| Kansas City Southern | 293.59 | ||
| Kellogg | 52.50 | -3.34 | -5.98% |
| KeyCorp | 18.84 | -0.22 | -1.18% |
| Kimberly-Clark | 125.47 | -2.52 | -1.97% |
| Kimco | 21.35 | -0.35 | -1.61% |
| Kinder Morgan | 27.36 | -0.22 | -0.80% |
| Kohl’s | 66.82 | -1.31 | -1.92% |
| Kraft Heinz | 25.63 | -0.50 | -1.91% |
| Kroger | 67.41 | -0.88 | -1.29% |
| L Brands | 79.92 | ||
| L3 Tech | 245.01 | ||
| LKQ | 31.55 | -0.75 | -2.32% |
| Laboratory of America | 154.85 | +3.52 | +2.33% |
| Lam Research Corp | 178.23 | -3.09 | -1.70% |
| Leggett&Platt | 35.30 | -0.52 | -1.45% |
| Lennar | 133.77 | -3.50 | -2.55% |
| Leucadia National | 23.18 | -0.29 | -1.24% |
| Level 3 Communications | 53.63 | ||
| Lincoln National | 24.06 | -0.60 | -2.43% |
| Lockheed Martin | 473.25 | +1.93 | +0.41% |
| Loews | 96.92 | -0.73 | -0.75% |
| Lowe’s | 272.09 | +0.27 | +0.10% |
| LyondellBasell Industries | 52.58 | -2.64 | -4.78% |
| M&T Bank | 196.57 | -2.23 | -1.12% |
| Macerich | 14.89 | -0.55 | -3.56% |
| Macy’s Inc | 24.69 | +0.12 | +0.49% |
| Mallinckrodt | 31.68 | -0.74 | -2.28% |
| Marathon Oil | 28.55 | ||
| Marathon Petroleum | 179.94 | -0.34 | -0.19% |
| Marriott Int | 265.14 | -1.36 | -0.51% |
| Marsh&McLennan | 198.15 | -4.79 | -2.36% |
| Martin Marietta Materials | 611.08 | -4.80 | -0.78% |
| Masco | 73.46 | -0.17 | -0.23% |
| Mastercard | 582.98 | +2.55 | +0.44% |
| Mattel | 22.84 | -0.19 | -0.82% |
| McCormick&Co | 65.95 | -3.00 | -4.35% |
| McDonald’s | 302.07 | -3.33 | -1.09% |
| McKesson | 702.67 | -8.75 | -1.23% |
| Medtronic | 93.48 | -0.55 | -0.58% |
| Merckco | 81.03 | -0.97 | -1.18% |
| MetLife | 80.46 | -0.36 | -0.45% |
| Mettler-Toledo | 1.00 | +0.00 | +0.06% |
| Michael Kors | 37.92 | +0.74 | +1.99% |
| Microchip | 63.20 | -1.50 | -2.32% |
| Micron | 157.78 | +0.55 | +0.35% |
| Microsoft | 515.36 | +5.46 | +1.07% |
| Mid-America Apartment | 140.61 | -1.59 | -1.12% |
| Mohawk Industries | 137.08 | +1.02 | +0.75% |
| Molson Coors Brewing | 61.65 | -0.70 | -1.12% |
| Mondelez | 61.60 | -0.38 | -0.61% |
| Monsanto | 127.95 | ||
| Monster Bev. | 64.35 | -0.34 | -0.53% |
| Moodys | 301.13 | -15.35 | -4.85% |
| Morgan Stanley | 156.64 | +0.25 | +0.16% |
| Mosaic | 34.05 | +0.40 | +1.19% |
| Motorola | 482.60 | +1.97 | +0.41% |
| Murphy Oil | 25.65 | -0.08 | -0.31% |
| Mylan | 16.87 | -0.26 | -1.52% |
| NRG | 166.08 | +1.24 | +0.75% |
| NVIDIA | 177.75 | -0.07 | -0.04% |
| Nasdaq Inc | 92.84 | -1.11 | -1.18% |
| National Oilwell Varco | 12.78 | +0.08 | +0.63% |
| Navient | 17.07 | +0.46 | +2.77% |
| NetApp | 124.16 | +0.16 | +0.13% |
| Netflix | 1.00 | +0.01 | +1.18% |
| Newell Brands | 7.10 | -0.08 | -1.11% |
| Newfield Exploration | 17.07 | ||
| Newmont Mining | 31.06 | +0.30 | +0.98% |
| News Corp | 32.85 | +0.58 | +1.80% |
| News Corp A | 29.91 | +0.68 | +2.33% |
| NextEra Energy | 71.53 | -0.11 | -0.15% |
| NiSource | 40.54 | -0.47 | -1.15% |
| Nielsen Holdings | 26.80 | -0.28 | -1.03% |
| Nike | 73.03 | +0.03 | +0.04% |
| Noble Energy | 8.46 | ||
| Nordstrom | 28.66 | +0.33 | +1.16% |
| Norfolk Southern | 277.21 | +2.50 | +0.91% |
| Northern Trust | 130.19 | +0.78 | +0.60% |
| Northrop Grumman | 574.24 | -1.73 | -0.30% |
| Nucor | 141.57 | +0.23 | +0.16% |
| ONEOK | 72.61 | -0.44 | -0.60% |
| Occidental | 45.47 | -0.20 | -0.44% |
| Omnicom | 76.85 | -0.35 | -0.45% |
| Oracle | 302.14 | +9.96 | +3.41% |
| Oreilly | 368.62 | +5.98 | +1.65% |
| PACCAR | 102.17 | -0.34 | -0.33% |
| PNC Financial | 202.46 | +0.48 | +0.24% |
| PPG Industries | 109.47 | -1.25 | -1.13% |
| PPL | 35.97 | -0.19 | -0.53% |
| PVH | 88.36 | +14.74 | +20.02% |
| Pacific Gas&Electric | 9.35 | +0.15 | +1.63% |
| Parker-Hannifin | 759.96 | +1.21 | +0.16% |
| Patterson | 32.57 | -0.47 | -1.42% |
| PayPal Holdings Inc | 64.90 | +1.16 | +1.82% |
| Paychex | 131.97 | -3.13 | -2.32% |
| Pentair | 110.65 | -0.30 | -0.27% |
| People’s United | 19.41 | ||
| PepsiCo | 140.62 | -2.91 | -2.03% |
| PerkinElmer | 115.24 | ||
| Perrigo | 36.27 | -1.42 | -3.77% |
| Pfizer | 23.98 | +0.11 | +0.44% |
| Philip Morris | 161.64 | -4.47 | -2.69% |
| Phillips 66 | 131.18 | +0.41 | +0.31% |
| Pinnacle West Capital | 78.02 | +0.52 | +0.67% |
| Pioneer Natural Resources | 269.62 | ||
| Praxair | 164.50 | ||
| Priceline | 1,905.64 | ||
| Principal | 70.37 | +0.48 | +0.69% |
| ProLogis | 114.26 | -1.10 | -0.95% |
| Procter&Gamble | 165.33 | -0.16 | -0.10% |
| Progressive | 245.65 | -2.63 | -1.06% |
| Prudential Financial | 105.45 | -1.45 | -1.36% |
| Public Service Enterprise | 82.99 | +0.30 | +0.36% |
| Public Storage | 286.56 | -5.76 | -1.97% |
| PulteGroup | 134.84 | -2.26 | -1.65% |
| Qorvo Inc | 86.41 | -0.40 | -0.46% |
| Qualcomm | 161.22 | -0.61 | -0.38% |
| Quanta Services | 385.68 | +3.14 | +0.82% |
| Quest Diagnostics | 180.70 | -2.21 | -1.21% |
| Ralph Lauren | 124.59 | -1.23 | -0.98% |
| Range Resources | 31.10 | -0.03 | -0.10% |
| Raytheon | 116.96 | ||
| Realty Income | 60.23 | -0.18 | -0.30% |
| Red Hat | 187.70 | ||
| Regency Centers | 70.97 | -0.37 | -0.52% |
| Regeneron | 572.58 | +12.60 | +2.25% |
| Regions Financial | 26.90 | -0.26 | -0.96% |
| Republic Services | 228.14 | -0.34 | -0.15% |
| Robert Half | 67.41 | +0.04 | +0.06% |
| Rockwell Automation | 346.44 | +1.52 | +0.44% |
| Rockwell Collins | 141.04 | ||
| Roper Technologies | 505.00 | -7.53 | -1.47% |
| Ross | 147.05 | -0.84 | -0.57% |
| Royal Caribbean Cruises | 329.79 | -6.63 | -1.97% |
| Ryder System | 74.72 | +0.55 | +0.74% |
| S&P Global | 543.99 | -0.22 | -0.04% |
| SL Green | 77.48 | -1.82 | -2.30% |
| Salesforce.com | 162.59 | +5.69 | +3.63% |
| Scana | 47.78 | ||
| Schlumberger | 34.77 | -0.80 | -2.25% |
| Scripps Networks | 90.04 | ||
| Seagate | 211.20 | +15.21 | +7.76% |
| Sealed Air | 35.65 | -0.59 | -1.63% |
| Sempra Energy | 83.40 | -0.55 | -0.65% |
| Sherwin-Williams | 357.08 | -3.02 | -0.84% |
| Signet Jewelers | 69.35 | -1.47 | -2.08% |
| Simon Property | 183.76 | +1.30 | +0.71% |
| Skyworks | 72.88 | -1.58 | -2.12% |
| Snap-On | 339.72 | +6.14 | +1.84% |
| Southern | 92.30 | +0.03 | +0.03% |
| Southwest Airlines | 31.44 | -0.22 | -0.71% |
| Southwestern Energy | 5.34 | -0.04 | -0.74% |
| Stanley Black&Decker | 78.56 | +0.99 | +1.28% |
| Staples | 10.25 | ||
| Starbucks | 82.68 | +0.78 | +0.95% |
| State Street | 112.12 | -0.31 | -0.28% |
| Stericycle | 58.02 | -0.74 | -1.26% |
| Stryker | 377.12 | -6.21 | -1.62% |
| SunTrust Banks | 70.13 | ||
| Symantec | 23.88 | +0.12 | +0.51% |
| Synchrony Financial | 76.28 | +0.91 | +1.21% |
| Sysco | 79.87 | -1.42 | -1.75% |
| T Rowe | 104.17 | -0.19 | -0.18% |
| TE Connectivity | 211.15 | +1.28 | +0.61% |
| TI | 178.18 | -4.42 | -2.42% |
| TJX | 141.17 | +1.69 | +1.21% |
| Target | 88.56 | -1.40 | -1.56% |
| TechnipFMC | 7.57 | -0.14 | -1.82% |
| Tegna Inc | 12.76 | -0.18 | -1.39% |
| Teradata | 32.21 | -0.33 | -1.01% |
| Textron | 82.23 | +1.00 | +1.23% |
| The AES | 13.03 | +0.15 | +1.16% |
| The Charles Schwab | 46.45 | +1.10 | +2.43% |
| The Goodyear Tire&Rubber | 10.91 | +0.28 | +2.63% |
| Thermo Fisher Scientific | 474.46 | -4.99 | -1.04% |
| Tiffany&Co | 131.46 | ||
| Time Warner | 98.77 | ||
| Torchmark | 72.32 | +2.13 | +3.03% |
| Total System Services | 133.27 | ||
| Tractor | 59.60 | -1.01 | -1.67% |
| Transdigm | 1.00 | +0.01 | +1.31% |
| Transocean | 9.94 | -0.01 | -0.10% |
| Travelers | 276.30 | -2.62 | -0.94% |
| TripAdvisor | 27.10 | -0.98 | -3.49% |
| Twenty-First Century Fox A | 51.10 | -0.25 | -0.49% |
| Tyson Foods | 53.98 | -1.15 | -2.09% |
| US Bancorp | 46.59 | +0.44 | +0.95% |
| Ulta Beauty | 525.86 | +11.22 | +2.18% |
| Under Armour A | 8.97 | +0.04 | +0.45% |
| Under Armour C | 8.04 | +0.04 | +0.50% |
| Union Pacific | 216.25 | +1.33 | +0.62% |
| United Continental | 95.11 | +0.18 | +0.19% |
| United Dominion | 53.56 | -0.19 | -0.35% |
| United Parcel Service | 84.02 | -0.33 | -0.39% |
| United Rentals | 947.90 | +9.94 | +1.06% |
| UnitedTech | 55.74 | +5.87 | +11.77% |
| Unitedhealth | 347.95 | -2.35 | -0.67% |
| Universal Health Services | 189.57 | -2.15 | -1.12% |
| Unum | 31.25 | +0.64 | +2.09% |
| Urban Outfitters | 25.02 | +0.39 | +1.58% |
| VF | 19.95 | +0.38 | +1.94% |
| Valero Energy | 157.57 | +0.85 | +0.54% |
| Varian | 177.07 | ||
| Ventas | 69.85 | +0.12 | +0.17% |
| VeriSign | 287.96 | +2.43 | +0.85% |
| Verisk | 254.96 | -6.78 | -2.59% |
| Verizon | 43.87 | -0.10 | -0.23% |
| Vertex Pharmaceuticals | 157.50 | +0.53 | +0.34% |
| Viacom | 24.22 | ||
| Visa | 160.16 | -0.28 | -0.17% |
| Vornado | 14.18 | +0.16 | +1.14% |
| Vulcan Materials | 294.03 | -0.91 | -0.31% |
| WEC Energy | 110.97 | +0.45 | +0.41% |
| WW Grainger | 1.00 | +0.01 | +0.85% |
| Wal-Mart Stores | 93.12 | +0.23 | +0.25% |
| Walgreens | 11.98 | +0.06 | +0.50% |
| Waste Management | 216.13 | -2.03 | -0.93% |
| Waters | 299.04 | +3.66 | +1.24% |
| Wells Fargo&Co | 81.44 | -0.02 | -0.02% |
| Welltower Inc | 61.70 | -0.11 | -0.18% |
| WestRock Co | 51.51 | ||
| Western D. | 102.42 | +4.76 | +4.87% |
| Western Union | 18.86 | -0.11 | -0.58% |
| Weyerhaeuser | 24.82 | -0.08 | -0.32% |
| Whirlpool | 105.20 | +0.08 | +0.08% |
| Whole Foods | 41.99 | ||
| Williams | 58.40 | -0.41 | -0.70% |
| Willis Towers Watson | 333.77 | -5.01 | -1.48% |
| Wyndham | 51.75 | ||
| Wynn | 122.85 | +1.40 | +1.15% |
| XL Group | 57.59 | ||
| Xcel Energy | 73.05 | +0.27 | +0.37% |
| Xerox | 19.25 | -0.25 | -1.28% |
| Xilinx | 194.92 | ||
| Xylem | 141.74 | +0.18 | +0.13% |
| Yum! Brands | 148.94 | -0.55 | -0.37% |
| Zimmer Biomet | 100.96 | -2.12 | -2.06% |
| Zions | 39.73 | -0.06 | -0.15% |
| Zoetis Inc | 146.25 | -1.96 | -1.32% |
| eBay | 90.38 | -0.42 | -0.46% |
Achtergrond SP500
De S&P 500-index opgesteld door het S&P Index Committee (S&P-Index Commissie). Daarin zetelen economen en analisten van Standard & Poor's. De Commissie is gebonden aan het Index Committee Policy (Index Commissie Beleid) dat ervoor moet zorgen dat de index op een onafhankelijke en objectieve manier tot stand komt.
In de index worden louter Amerikaanse bedrijven opgenomen die op de New York Stock Exchange (NYSE), de American Stock Exchange (AMEX) of de NASDAQ genoteerd zijn. De AMEX werd per 1 oktober 2008 overgenomen door de NYSE en is hierin opgegaan. De opname in de index vindt plaats op basis van marktkapitalisatie, de verhandelbaarheid of het hebben van een belangrijke positie in een sector.
De S&P-index is een marktwaardegewogen index, waarbij sinds 2005 rekening wordt gehouden met de free float, dat wil zeggen het percentage aandelen dat daadwerkelijk verhandelbaar is op de beurs. In de praktijk hebben veel van de 500 beursfondsen slechts een beperkte invloed op het verloop van de index. De tien grootste beursfondsen in de S&P 500 hadden een totaal gewicht van zo'n 17% in de index per eind juli 2015.
De criteria voor opname in de S&P 500 index zijn:
- Het moet een Amerikaans beursfonds zijn
- Een minimum beurswaarde (marktkapitalisatie, ofwel market capitalization) van $ 5,2 miljard
- Minimaal 50% van de aandelen moeten vrij verhandelbaar zijn (free float)
- Financieel gezond. Bedrijven moeten een winst hebben gerapporteerd over het laatste kwartaal en de som van de resultaten over de laatste vier kwartalen moet ook positief zijn
- Liquiditeit en normale koers. De verhouding jaarlijkse handelsomzet / marktkapitalisatie moet minimaal 0,30 zijn en het aandeel mag in absolute zin niet te laag noteren.
- Het beursfonds moet bijdragen aan een evenwichtige verhouding van de sectoren binnen de index.
- Alleen beursfondsen met een "normale" bedrijfsactiviteit worden opgenomen.
-Beleggingsfondsen en aparte holdings komen niet in aanmerking.
Indien een beursfonds niet langer aan bovenstaande eisen voldoet, zal dit niet onmiddellijk tot verwijdering leiden. De commissie streeft ernaar om het aantal grote verschuivingen zo gering mogelijk te maken.
Beursbox SP500
Voer actuele discussies over S&P 500 in ons forum.
Er wordt over S&P 500 gediscussieerd in de volgende box: Tradersbox .
-
17:07 Toch de moeite om te lezen voor diegenen die de opmars van de beurzen niet kunnen geloven - Bloomberg is niet de minste toch? Bloomberg Wall Street verwacht dat de rally in de meest risicovolle aandelen 12 maanden zal duren (Bloomberg) -- De... -
16:35 Oscar C. heeft het al in maart/april verteld: s&p dit jaar naar 7400. Hij heeft bijna altijd gelijk, al 10 jaar lang! -
16:28 Vandaag met gemakt 500 punten op de Dow....sterke bullmarkt weer...ook s&p zet goed bij ...breekt bovenuit nauw stijgend kanaal -
10:33 Belangrijk -> Barclays en Deutsche Bank verhoogden gisteren hun einde jaar doelen voor de S&P 500, dankzij “sterkere bedrijfswinsten, veerkrachtige Amerikaanse economische groei en optimisme rond kunstmatige intelligentie”.
-
21:48 Uitgelicht nieuws 20:23 S&P 500 en Nasdaq scherpen records aan Uitgelicht nieuws 17:55 AEX sluit lager na Russische test van Poolse luchtafweer -
08:19 S&P Krijgt het voor elkaar een nieuw record te zetten tijdens de crash, chapeau
-
18:20 * Refresh AEX DAX NASDAQ DOW SenP + aandelen in DROPBOX -
16:18 Gangmaker voor een rally binnen de Grote Indexen zoals S&P of Dow Jones zijn de technologiewaarden. Dat is dus de NASDAQ Composite. Die wordt op zijn beurt voorafgegaan door de NASDAQ100.
-
13:42 Guy op vrijdag jl :" De stijging zet door op Wall Street met een nieuw record bij zowel de S&P 500 die voor het eerst boven de 6.500 punten (6.502) sluit. De Dow Jones zet ook een nieuw record neer op 45.637 punten " Meestal volgt er logisch... -
22:08 Wall Street herpakt zich. (ABM FN-Dow Jones) De Amerikaanse beurzen noteerden donderdag licht hoger met nog een paar uur handel te gaan. De S&P 500 won 0,2 procent op 6.494,35 punten en lag daarmee op koers voor een nieuw all time high. De Dow...
