Hieronder vindt u gratis real-time streaming koersen voor honderden van de top aandelen van de NYSE. Het stelt u in staat om real-time veranderingen in de aandelenkoersen te volgen. U vindt de laatste prijs, alsmede de dagelijkse hoge, lage en verandering in % voor elk aandeel.

Verenigde Staten

Europa

Azië/Pacific

Afrika

Midden Oosten

Forex Handelaars

Effecten

Symbool	Laatste	Base	Hoog	Laag	Chg. %	Tijd
3m Co	82.14	82.14	83.19	82.03	-1.61%	20:00:05
Abbott Laboratories	50.49	50.49	50.79	50.36	-0.49%	19:59:37
Aberc Fitch A	34.57	34.57	35.44	34.50	-3.14%	19:59:52
Accenture Ltd	38.35	38.35	38.82	38.28	-0.60%	19:57:19
Ace Ltd	54.20	54.20	54.97	54.16	-1.88%	19:59:58
Actuant Corp	21.07	21.07	21.28	20.95	-1.59%	19:59:43
Adv Micro Device	5.95	5.95	6.18	5.95	-2.30%	19:51:16
Advantest	19.49	19.49	19.77	19.29	-0.10%	20:00:04
Aeropostale	21.92	21.92	22.17	21.91	-1.13%	19:56:55
Aes Corp	11.00	11.00	11.04	10.86	-1.26%	19:55:04
Aetna Inc	28.57	28.57	28.83	28.38	-0.66%	20:00:01
Aflac Inc	49.92	49.92	50.51	49.39	-2.00%	20:00:04
Agilent tech	28.99	28.99	29.71	28.96	-2.88%	19:59:43
Agrium Inc	71.70	71.70	72.85	71.41	-1.16%	20:00:07
Air Prods & Chem	77.38	77.38	77.98	76.85	-0.85%	19:59:58
Ak Steel Holding Corp	13.92	13.92	14.20	13.68	1.31%	19:59:28
Alcatel-lucent	2.70	2.70	2.74	2.70	-3.57%	19:57:04
Alcoa	10.86	10.86	10.96	10.71	-0.18%	19:55:22
Allegheny Energy	23.61	23.61	23.99	23.60	-0.46%	19:59:28
Allegheny Tech	44.00	44.00	44.78	43.81	-2.05%	19:59:58
Allergan Inc	63.58	63.58	64.04	63.39	-0.45%	20:00:04
Allstate Corporation	28.70	28.70	29.22	28.70	-2.45%	19:59:58
Alpha Natural Resources	39.43	39.43	39.75	38.35	-1.05%	20:00:04
Altria Group	23.11	23.11	23.24	22.94	0.87%	19:59:49
Ambac Financial	0.55	0.55	0.56	0.55	-1.28%	16:39:21
Amer Tower Corp	48.37	48.37	48.52	47.73	0.31%	19:59:58
Ameren Corp	28.11	28.11	28.39	28.02	-0.55%	19:59:31
America Movil	48.95	48.95	49.06	48.61	-1.01%	19:59:28
American Electric	36.17	36.17	36.30	35.86	0.14%	19:59:58
American Express	40.09	40.09	41.52	40.05	-4.09%	19:59:58
American Intl Group	35.57	35.57	36.26	35.52	-3.08%	19:59:58
American Otl Bio	2.36	2.36	2.39	2.34	-0.84%	19:51:46
Ameriprise Fincl	46.44	46.44	46.92	46.06	-1.65%	19:59:58
Amerisourcebergn	28.03	28.03	28.21	27.74	-0.18%	19:58:07
Amr Corp	6.07	6.07	6.30	6.07	-4.41%	19:46:40
Anadarko Petro	50.27	50.27	51.40	49.77	-3.44%	20:00:04
Analog Devices	28.67	28.67	29.44	28.61	-3.11%	19:59:58
Anheuser busch	54.37	54.37	55.26	54.21	-1.34%	19:59:49
Aon Corp	37.58	37.58	38.24	37.58	-2.06%	19:58:52
Apache Corp	90.36	90.36	91.85	90.33	-2.44%	20:00:04
Apt Inv Manage	21.66	21.66	22.16	21.62	-1.99%	20:00:01
Arcelormittal	31.52	31.52	31.77	31.04	-0.13%	19:59:58
Arch Coal Inc	23.88	23.88	24.16	23.40	-1.57%	19:59:58
Archer-daniels Mid	31.39	31.39	31.87	31.38	-1.91%	19:58:49
Ashland Inc	48.92	48.92	50.52	48.85	-3.81%	19:59:58
Assurant	38.33	38.33	38.59	38.20	-1.01%	19:59:49
At&t	27.27	27.27	27.45	27.16	-0.62%	19:59:49
Atwood Oceanics	26.00	26.00	26.15	25.78	-1.10%	20:00:01
Autonation Inc	23.92	23.92	24.50	23.73	-2.53%	19:59:25
Autozone Inc	218.55	218.55	219.48	217.63	0.05%	19:59:58
Avalonbay Comm	108.44	108.44	109.82	108.41	-1.77%	20:00:04
Avery Dennison	34.31	34.31	34.69	34.24	-1.66%	19:59:58
Avon Products	29.96	29.96	30.43	29.86	-1.58%	19:59:58
Baker Hughes	38.86	38.86	39.24	38.55	-1.60%	19:58:49
Ball Corp	58.51	58.51	59.00	58.42	-0.96%	20:00:04
Bank Of America	13.21	13.21	13.42	13.21	-2.15%	19:59:40
Baxter Intl	44.38	44.38	44.73	44.07	0.34%	19:59:43
Bb&t Corp	22.69	22.69	23.37	22.69	-3.69%	19:57:04
Becton Dickinsn	69.83	69.83	70.38	69.62	-0.60%	19:59:58
Bemis Company	30.32	30.32	30.65	30.31	-1.30%	19:57:37
Best Buy	33.69	33.69	34.53	33.69	-1.98%	19:59:52
Bhp Billiton Ltd	69.72	69.72	69.96	69.04	-1.53%	20:00:04
Big Lots Inc	32.68	32.68	33.09	32.67	-1.42%	20:00:04
Bk Of Ny	25.47	25.47	25.98	25.46	-2.30%	19:57:55
Black & Decker	73.96	73.96	73.96	73.96	0.00%	08/06
Boeing Co	63.42	63.42	64.21	63.29	-1.89%	19:59:58
Boston Ppty	86.52	86.52	87.58	86.50	-1.51%	20:00:04
Boston Scien Cp	5.21	5.21	5.35	5.17	-2.62%	19:40:37
Brasil Telcom	18.97	18.97	19.27	18.92	-1.71%	19:59:58
Bristol-myer Squiib	26.61	26.61	26.76	26.37	0.11%	19:59:37
Brown Forman B	58.94	58.94	59.42	58.83	-0.24%	19:59:58
Brunswick Corp	13.91	13.91	14.25	13.79	-3.20%	19:59:40
C R Bard	77.73	77.73	78.16	77.12	-0.72%	19:59:52
Cameco Corp	25.52	25.52	25.81	25.33	-1.69%	19:59:04
Cameron International	38.21	38.21	38.80	37.91	-1.82%	20:00:04
Campbell Soup	35.90	35.90	35.94	35.59	-0.86%	19:51:37
Canon	42.20	42.20	42.60	42.15	-1.03%	20:00:04
Capital One	38.85	38.85	40.17	38.82	-4.52%	19:59:58
Cardinal Health	31.25	31.25	31.25	30.80	-0.13%	19:59:37
Carnival Corp	33.87	33.87	34.11	33.72	-2.31%	19:57:34
Carters Inc	24.05	24.05	24.33	23.88	-0.17%	19:59:22
Caterpillar	69.70	69.70	70.04	68.82	-0.54%	19:59:58
Cb Richards Ellis	17.97	17.97	18.18	17.71	0.11%	19:59:43
Cbs Corp Cl B	14.74	14.74	15.16	14.66	-3.22%	19:58:28
Cemex sab de cv adr	8.43	8.43	8.66	8.43	-0.47%	19:59:05
Centerpoint	15.27	15.27	15.36	15.15	0.07%	19:57:07
Centurytel Inc	36.00	36.00	36.33	35.98	-0.58%	19:56:07
Cf Industries	95.13	95.13	96.60	94.02	0.19%	20:00:02
Charles Schwab	13.59	13.59	13.73	13.58	-1.95%	19:58:43
Chesapeake Ener	21.27	21.27	21.52	21.17	-2.07%	20:00:02
Chevron	77.05	77.05	77.66	76.97	-1.22%	19:59:58
China Dig Tv Hld	7.18	7.18	7.32	7.18	-0.28%	19:59:52
China Fund Inc	29.80	29.80	30.29	29.59	-1.19%	19:59:58
China mobile limited	50.25	50.25	51.78	50.15	-2.27%	19:55:07
Chubb Corp	55.41	55.41	56.10	55.40	-1.84%	20:00:04
Cigna Corp	33.48	33.48	33.73	33.16	-0.83%	20:00:02
Citigroup	3.83	3.83	3.87	3.83	-2.05%	19:53:13
Cleveland Cliffs	66.78	66.78	67.47	65.26	-0.45%	19:59:58
Clorox Co	66.12	66.12	66.28	65.89	-0.05%	19:59:40
Cme group inc.	303.11	303.11	303.11	303.11	-0.18%	25/08
Cms Energy Corp	17.73	17.73	17.84	17.63	-0.34%	19:55:10
Coach	38.78	38.78	39.34	38.54	-0.87%	20:00:04
Coca Cola Ent	29.56	29.56	29.93	28.86	0.65%	19:57:43
Coca-Cola Co	57.63	57.63	57.81	57.40	0.12%	20:00:05
Coca-cola Femsa-adr	77.41	77.41	77.96	77.18	-0.12%	19:59:58
Cocnsol Edison	48.36	48.36	48.72	48.30	-0.17%	19:59:58
Colgate-palmo	74.76	74.76	75.73	74.53	-0.12%	19:59:49
Comerica Inc	36.07	36.07	36.51	35.88	-2.33%	20:00:04
Commscope Inc	20.01	20.01	20.73	19.98	-4.03%	20:00:04
Comp Science	41.70	41.70	42.26	41.61	-1.56%	20:00:04
Conagra Foods	21.89	21.89	21.98	21.80	-0.45%	19:58:19
Conoco Phillips	53.66	53.66	54.66	53.60	-2.52%	20:00:04
Consol Energy	33.87	33.87	34.20	33.42	-1.02%	20:00:04
Constell Energy	30.36	30.36	31.08	30.33	-2.41%	20:00:02
Constellation A	17.16	17.16	17.28	16.98	-1.44%	19:59:43
Continental Airlines	23.48	23.48	23.76	23.11	-0.84%	19:59:49
Convergys Cp	10.25	10.25	10.51	10.24	-2.75%	19:54:25
Cooper Inds Ltd	44.03	44.03	44.51	43.96	-0.94%	20:00:01
Corning Inc	16.85	16.85	16.93	16.72	0.24%	19:54:22
Covent Hlth Cr	20.78	20.78	21.17	20.78	-2.85%	20:00:04
Covidien Ltd	37.41	37.41	37.67	37.03	0.81%	20:00:04
Csx Corp	53.47	53.47	53.99	53.15	-0.37%	19:59:58
Cummins Inc	80.88	80.88	82.68	80.75	-2.74%	19:59:58
Cvs Corp	28.18	28.18	28.72	28.16	-1.74%	19:58:10
D.r. Horton Inc	10.95	10.95	11.18	10.93	-2.32%	19:58:25
Danaher corp	39.14	39.14	39.31	38.94	-0.23%	19:59:58
Dardem Rest	44.38	44.38	45.25	44.31	-0.40%	20:00:07
Dean Foods Co	10.48	10.48	10.93	10.43	-5.05%	19:58:55
Deere & Co	67.67	67.67	68.21	67.32	-1.40%	19:59:58
Del Monte Foods	12.24	12.24	12.57	12.24	-2.78%	19:56:19
Delta air lines new	10.67	10.67	11.02	10.61	-3.44%	19:59:40
Denbury Resources Inc	15.52	15.52	15.60	15.33	-1.52%	19:55:37
DEUTSCHE BANK AG	62.52	62.52	63.10	62.40	-3.23%	20:00:04
Develop Diver	11.44	11.44	11.64	11.43	-0.95%	19:59:37
Devon Energy	62.80	62.80	63.23	62.41	-1.13%	20:00:02
Diamond Offshore	60.41	60.41	61.00	59.81	-0.12%	19:59:58
Dillards	23.07	23.07	23.44	22.99	-1.83%	19:59:58
Discover Financl	15.31	15.31	15.68	15.26	-3.47%	19:59:58
Disney	33.84	33.84	34.64	33.67	-2.39%	19:59:52
Dominion Res	43.82	43.82	44.12	43.74	-0.39%	19:59:52
Dover Corp	48.63	48.63	49.18	48.54	-1.18%	19:59:58
Dow Chemical	25.49	25.49	26.24	25.37	-3.70%	19:58:49
Dr Pepper Snapple	38.19	38.19	38.48	37.89	-0.29%	19:59:34
Dr. reddys laboratories	30.52	30.52	30.73	30.45	-0.13%	19:59:46
Dte Energy	47.18	47.18	47.40	46.90	-0.76%	20:00:04
Du Pont	42.00	42.00	42.43	41.86	-1.20%	19:59:52
Duke Energy	17.34	17.34	17.49	17.31	-0.06%	19:52:13
Dynergy	4.86	4.86	5.00	4.83	-3.57%	19:55:10
Eastman Chem	64.61	64.61	65.78	64.46	-1.99%	20:00:02
Eastman Kodak	3.79	3.79	3.95	3.79	-5.49%	19:50:01
Eaton	75.37	75.37	76.30	75.33	-1.48%	19:59:58
Ecolab Inc	48.69	48.69	49.19	48.66	-1.46%	19:59:43
Edison Intl	34.69	34.69	35.02	34.64	-0.54%	20:00:02
El Paso Corp	11.90	11.90	12.06	11.85	-2.46%	19:59:19
Eli Lilly And Co	34.54	34.54	34.78	34.44	-0.35%	19:56:58
Emc Corp/mass	19.73	19.73	19.94	19.66	-0.90%	19:56:49
Emerson Elec	49.76	49.76	50.09	49.24	0.00%	19:59:46
Empresas ica soc con	9.24	9.24	9.38	9.22	-1.91%	19:58:58
Ensco Intl	43.18	43.18	43.63	42.63	0.72%	19:59:19
Entergy Corp	79.77	79.77	80.27	79.68	-0.25%	20:00:07
Eog Resources	88.71	88.71	89.69	88.37	-1.79%	19:59:58
Eq Resident	48.21	48.21	48.99	48.18	-1.33%	20:00:04
Equifax Inc	29.83	29.83	30.30	29.83	-1.65%	19:59:58
Estee Lauder	57.58	57.58	58.69	57.40	-2.60%	20:00:02
Ew Scripps	7.09	7.09	7.23	7.09	0.28%	19/07
Exelon Corp	41.75	41.75	42.27	41.72	-1.11%	20:00:02
Exxon Mobil	60.55	60.55	61.07	60.46	-1.26%	20:00:04
Family Dlr Strs	42.26	42.26	42.79	42.23	-0.59%	19:59:37
Fed Investors	21.87	21.87	22.06	21.83	-1.44%	19:59:58
Fedex Corp	81.98	81.98	82.68	81.32	-0.93%	20:00:04
Fidelity Natl In	27.23	27.23	27.62	27.23	-0.98%	19:59:46
First Energy	37.43	37.43	38.11	37.41	-0.93%	20:00:02
First Horizon Ntl	10.47	10.47	10.54	10.33	-1.23%	19:54:37
Fluor Corp	47.67	47.67	48.41	47.54	-0.85%	19:59:49
Focus media holding	12.00	12.00	12.00	12.00	-0.37%	25/08
Ford Motor Co	11.80	11.80	12.07	11.80	-2.24%	19:51:22
Forest Labs	29.45	29.45	29.94	29.32	-0.37%	20:00:02
Fortune Brands	47.07	47.07	47.56	46.58	-1.84%	20:00:04
Fpl Group Inc	49.34	49.34	49.68	49.05	-0.50%	25/06
Franklin Res	101.10	101.10	101.74	100.49	-1.50%	19:59:58
Freeport Mcm	77.86	77.86	78.79	76.42	-0.88%	20:00:04
Frontier Communications Corp	7.66	7.66	7.72	7.66	-1.19%	19:54:37
Gannett Co Inc	13.16	13.16	13.64	13.08	-4.71%	19:57:25
Gap.inc	17.23	17.23	17.63	17.17	-2.38%	19:57:07
Gen Motors	0.43	0.43	0.43	0.43	0.32%	25/08
General Dynam	58.49	58.49	59.21	58.02	-2.06%	20:00:04
General Electric	15.44	15.44	15.50	15.22	0.31%	19:57:34
General Mills	35.95	35.95	36.17	35.89	-0.31%	19:59:58
Genuine Parts Co	42.73	42.73	43.67	42.58	-2.75%	20:00:04
Genworth Finl	11.37	11.37	11.77	11.36	-5.49%	19:56:58
Glaxosmithklein	38.91	38.91	38.96	38.44	-0.97%	19:59:58
Gold Fields Lts	14.78	14.78	14.84	14.61	0.89%	19:59:58
Goldman Sachs Group	145.21	145.21	146.12	144.17	-1.41%	20:00:04
Goodrich Corp	71.25	71.25	72.03	71.19	-2.40%	19:59:58
Goodyear Tire	9.68	9.68	10.21	9.67	-6.02%	19:57:04
Gruma Sab-adr	5.59	5.59	5.81	5.58	-2.95%	20:00:02
Grupo Aeroportuario Sur-adr	43.17	43.17	43.51	42.88	0.23%	20:00:04
Grupo Televisa Sa-adr	18.50	18.50	19.18	18.47	-4.19%	19:59:13
Grupo Tmm-adr	2.36	2.36	2.50	2.25	-6.72%	19:57:01
H & R Block Inc	12.51	12.51	13.24	12.45	-5.94%	19:59:34
Halliburton Co	29.84	29.84	30.22	29.52	-1.94%	19:59:46
Harley-davidson	26.50	26.50	26.89	26.33	-2.32%	19:59:13
Harman Intl Inds	33.63	33.63	34.83	33.51	-4.19%	20:00:04
Harmony Gold Mng	10.82	10.82	10.90	10.73	1.88%	19:59:43
Hartford Finl	21.62	21.62	22.04	21.52	-3.95%	19:59:58
Hasbro Inc	43.23	43.23	44.06	43.11	-0.60%	20:00:04
Hdfc Bank	163.48	163.48	167.50	162.94	-3.60%	20:00:04
Heinz Co	46.37	46.37	46.54	46.23	-0.11%	19:57:10
Hershey Co	46.43	46.43	46.89	46.18	-1.51%	19:58:37
Hess Corp	53.38	53.38	54.55	53.00	-3.45%	20:00:02
Hewlett-pack	39.92	39.92	40.16	39.78	-1.04%	19:59:58
Hitachi	42.34	42.34	42.55	42.24	0.79%	19:59:58
Home Depot	29.33	29.33	29.80	29.29	-1.74%	19:58:37
Honda	33.18	33.18	33.58	33.10	-2.10%	20:00:02
Honeywell Intl	41.93	41.93	42.51	41.85	-2.08%	19:59:05
Hospira	53.90	53.90	54.59	53.81	-0.74%	20:00:02
Host Hotels & Res	13.97	13.97	14.21	13.97	-1.34%	19:58:43
Hovnanian Enter	3.86	3.86	4.08	3.83	-4.22%	19:57:40
Humana Inc	50.88	50.88	51.07	50.34	-0.39%	19:59:49
IBM	125.95	125.95	127.34	125.91	-1.28%	20:00:04
Icici Bank	43.44	43.44	43.85	43.43	0.30%	20:00:02
Illinois Tool Wk R	45.00	45.00	45.14	44.68	0.00%	20:00:02
Industrias Bachoco Sab-adr	18.35	18.35	18.46	18.14	0.55%	19:46:22
Ingersoll Rand	34.13	34.13	34.54	34.01	-1.56%	19:59:58
Integrys Energy	50.19	50.19	50.34	49.77	-0.04%	20:00:03
Intercontintlex	103.25	103.25	103.86	101.65	0.90%	20:00:04
Interpublic Grp	9.00	9.00	9.20	9.00	-2.17%	19:59:05
Intl Flav & Frag	46.93	46.93	47.74	46.80	-1.66%	19:59:58
Intl Game Tech	15.12	15.12	15.57	15.10	-3.08%	19:59:58
Intl Paper Co	22.01	22.01	22.21	21.82	-1.70%	19:59:07
Itt Corp	45.66	45.66	45.84	45.51	-0.85%	20:00:02
J C Penney Co	20.76	20.76	21.46	20.76	-3.84%	19:58:10
Jabil Circuit	11.50	11.50	11.54	11.26	-1.96%	19:57:16
Jacobs Engineer	37.32	37.32	37.58	36.92	0.54%	20:00:04
Janus Capital	9.97	9.97	10.11	9.84	-1.48%	19:55:46
Jm Smucker Co	60.23	60.23	60.54	60.03	-0.25%	19:59:46
Johnson Controls	28.29	28.29	28.81	28.24	-3.02%	20:00:02
Johnson&Johnson	58.70	58.70	58.97	58.64	-0.39%	19:56:49
Jones Apparel	16.78	16.78	17.29	16.69	-3.95%	19:59:58
JP Morgan Chase	38.28	38.28	38.77	38.22	-2.27%	19:59:52
Juniper Networks Inc	28.57	28.57	29.15	28.53	-1.45%	19:59:58
Kb Home	11.55	11.55	11.93	11.52	-3.10%	19:59:22
Kellogg Co.	50.07	50.07	50.53	50.04	-0.67%	19:59:10
Keycorp New	7.72	7.72	7.91	7.62	-3.86%	19:57:16
Kimberly Clark	66.35	66.35	66.60	66.04	0.26%	19:59:52
Kimco Realty	15.54	15.54	15.75	15.52	-1.96%	19:58:49
King Pharm	9.06	9.06	9.17	9.02	-1.74%	20:00:02
Kinross Gold	17.14	17.14	17.74	17.07	-1.66%	19:59:52
Kohls Corp	49.06	49.06	49.87	48.93	-1.01%	20:00:03
Konami	16.77	16.77	17.03	16.77	-1.12%	20:00:02
Kraft Foods Inc	30.35	30.35	30.57	30.33	-0.75%	20:00:05
Kroger Co	20.70	20.70	20.84	20.60	0.05%	19:56:46
Kubota	43.36	43.36	43.97	43.26	1.33%	19:59:58
Kyocera	90.24	90.24	91.68	90.16	0.43%	20:00:03
L3 Comms Hldgs	69.37	69.37	70.52	69.22	-1.85%	19:59:58
Laboratory Corp Of Amer	74.60	74.60	75.41	74.45	-0.60%	20:00:03
Las Vegas Sands	31.18	31.18	31.46	30.56	0.61%	19:59:52
Ldk Solar Co	7.66	7.66	7.84	7.62	-2.17%	19:59:28
Legg Mason	27.33	27.33	27.60	27.16	-2.15%	19:59:52
Leggett & Platt	20.82	20.82	21.05	20.79	-1.05%	19:57:16
Lennar	14.14	14.14	14.39	14.10	-2.15%	19:59:49
Leucadia Natl	22.69	22.69	22.94	22.68	-1.77%	19:59:58
Lexmark Intl	37.60	37.60	37.95	37.33	-0.45%	20:00:03
Limited Brands	25.89	25.89	26.13	25.74	-1.22%	19:57:49
Lincoln Natl	24.91	24.91	25.42	24.41	-4.52%	20:00:05
Lindsay corporation	39.29	39.29	39.97	39.03	-2.09%	19:59:58
Liz Claiborne	4.67	4.67	4.78	4.63	-3.31%	19:37:46
Lockheed Martin	69.59	69.59	70.58	69.50	-1.60%	19:59:58
Loews Corp	34.37	34.37	34.37	34.37	-0.03%	25/08
Lowes Companies	21.53	21.53	21.85	21.49	-1.96%	19:57:10
Lowes Companies Inc	19.55	19.55	19.55	19.55	-0.40%	13/05
Lsi Corporation	4.23	4.23	4.31	4.22	-2.08%	19:48:25
M&t Bank Corp	84.70	84.70	87.95	84.68	-4.76%	20:00:03
M/i Homes Inc	10.70	10.70	10.82	10.30	-0.56%	20:00:05
Macys	20.48	20.48	20.99	20.42	-1.87%	19:57:34
Mahanagar Tel Nigam Mtnl	2.70	2.70	2.76	2.63	-1.46%	20:00:03
Manitowoc Co.	9.91	9.91	10.30	9.90	-4.71%	19:59:58
Marathon Oil	31.74	31.74	31.99	31.53	-1.31%	19:57:28
Marriott Intl	34.78	34.78	35.14	34.67	-1.61%	19:59:49
Marsh & Mclennan	24.05	24.05	24.45	24.01	-2.16%	19:59:22
Marshall Ilsley	6.70	6.70	6.95	6.70	-5.23%	20:00:03
Masco Corp	10.88	10.88	11.32	10.77	-4.81%	19:58:25
Massey Energy	30.94	30.94	31.14	30.33	-2.18%	19:59:49
Mastercard Cl A	200.52	200.52	205.86	200.08	-3.12%	20:00:03
Mbia Inc	10.02	10.02	10.18	9.96	-1.76%	19:57:43
Mccormick & Co	40.57	40.57	40.76	40.34	0.05%	20:00:03
Mcdonalds	75.80	75.80	75.97	74.94	0.95%	20:00:05
Mcgraw-hill	29.03	29.03	29.59	28.96	-2.19%	19:57:28
Mckesson Corp	58.99	58.99	59.80	58.88	-1.60%	20:00:03
Mead Westvaco	23.06	23.06	23.34	22.98	-1.20%	19:59:58
Medco Hlth Sol	45.57	45.57	45.61	44.51	1.13%	19:59:37
Medtronic	32.45	32.45	32.97	32.36	-1.61%	19:59:58
Mellon finl corp	43.99	43.99	43.99	43.99	-3.63%	25/08
Memc Electronic	10.77	10.77	11.02	10.76	-2.00%	19:59:58
Merck & Co	35.46	35.46	35.75	35.42	-0.37%	19:59:58
Meredith Corp	31.76	31.76	32.11	31.62	-1.37%	19:59:58
Metlife Inc	40.11	40.11	40.99	40.07	-3.26%	19:59:58
Mgic Inv	8.19	8.19	8.57	8.15	-4.43%	19:59:58
Mgm Mirage	9.57	9.57	9.82	9.56	-2.74%	19:55:34
Millipore	106.95	106.95	106.98	106.95	0.00%	14/07
Mindray Medical Int	28.73	28.73	28.99	28.21	0.24%	20:00:05
Mits Ufj Financial Grp	4.84	4.84	4.87	4.82	0.83%	19:53:16
Mizuho	3.15	3.15	3.16	3.13	0.00%	19:59:25
Molson Coors	44.38	44.38	44.60	44.38	-0.47%	20:00:03
Monsanto	55.34	55.34	56.40	55.20	-0.81%	20:00:03
Monster Worldwide Inc	11.84	11.84	12.25	11.82	-3.97%	19:56:46
Moodys corp	22.25	22.25	22.98	22.25	-3.89%	19:55:22
Morgan Stanley	25.67	25.67	26.28	25.66	-3.71%	19:59:58
Morgans hotel group	74.02	74.02	74.47	73.79	-0.31%	20:00:03
Mosaic Company	57.86	57.86	58.62	57.55	-0.41%	19:59:58
Motorola Inc	7.83	7.83	7.89	7.75	-1.39%	19:59:58
Murphy Oil Corp	57.09	57.09	57.57	56.64	-0.97%	20:00:05
Nabors Inds	16.94	16.94	17.20	16.80	-2.64%	19:59:52
Natl Semiconduct	12.76	12.76	13.18	12.75	-3.77%	19:59:58
Ncr Corp	13.65	13.65	13.83	13.61	-0.58%	19:59:13
New York Times	7.76	7.76	8.07	7.74	-4.20%	19:50:49
Newell Rubber	16.10	16.10	16.18	16.02	0.00%	20:00:03
Newmont Mining	62.07	62.07	62.54	61.39	1.97%	20:00:03
Ni Source Inc	17.61	17.61	17.81	17.52	-1.68%	19:58:37
Nicor Inc	43.94	43.94	44.27	43.84	-0.90%	20:00:02
Nidec Corporation	22.00	22.00	22.27	21.92	-0.41%	19:59:58
Nippon Telegraph	22.02	22.02	22.11	21.97	0.41%	19:59:05
Noble Corp	33.80	33.80	34.00	33.05	3.36%	20:00:03
Noble Energy	73.08	73.08	74.30	72.88	-1.76%	20:00:03
Nokia Corp	9.47	9.47	9.63	9.47	2.38%	19:59:25
Nomura Holdings	5.64	5.64	5.66	5.62	0.18%	19:59:05
Nordstrom Inc	32.62	32.62	33.32	32.51	-2.54%	19:59:58
Norfolk Southern	57.66	57.66	58.11	57.20	-0.43%	20:00:03
Northrop Grumman	56.54	56.54	57.36	56.53	-2.21%	20:00:03
Ntl Oilwell Varc	39.55	39.55	40.07	39.28	-2.47%	20:00:03
Ntt Docomo	17.17	17.17	17.21	17.13	1.54%	19:59:49
Nucor	39.38	39.38	39.72	38.52	1.81%	20:00:05
Nyse Euronext	29.17	29.17	29.65	29.08	-2.57%	19:59:58
Occidental Petro	76.45	76.45	77.26	75.95	-2.39%	19:59:58
Office Depot	3.94	3.94	3.96	3.91	-1.99%	19:55:43
Office Max	11.72	11.72	12.06	11.70	-3.62%	19:58:23
Omnicom Gp Inc	36.27	36.27	36.85	36.24	-2.00%	19:58:19
Orix	39.53	39.53	42.00	39.39	4.36%	20:00:04
Pactiv Corp	32.17	32.17	32.28	32.16	-0.16%	19:57:19
Pall Corp	37.76	37.76	37.80	36.69	1.56%	20:00:03
Panasonic Corp	12.94	12.94	13.06	12.91	0.15%	20:00:03
Parkerhannifin	64.15	64.15	64.69	64.03	-1.26%	20:00:03
Patriot Coa	11.04	11.04	11.21	10.81	-2.30%	19:58:10
Peabody Energy	45.51	45.51	45.86	44.62	-1.26%	20:00:04
Pepco Holdings	18.40	18.40	18.55	18.34	-0.49%	19:51:28
Pepsico	65.48	65.48	66.00	65.12	-0.14%	19:59:52
Perkinelmer	22.16	22.16	22.42	22.13	-1.07%	19:59:58
PETROCHINA CO ADS	109.01	109.01	109.74	108.68	-0.48%	20:00:03
Petroleo Bras	36.44	36.44	37.14	36.37	-2.77%	19:59:58
Pfizer	16.33	16.33	16.45	16.22	-0.79%	19:58:13
Pg&e Corp	47.95	47.95	48.34	47.70	0.57%	19:59:52
Philip Morris Intl	53.64	53.64	54.25	53.58	-0.74%	19:59:58
Pinnacle West	40.83	40.83	41.13	40.64	-0.51%	20:00:03
Piper Jaffray Co	28.63	28.63	29.67	28.53	-4.12%	19:59:58
Pitney Bowes Inc	19.71	19.71	19.99	19.65	-1.10%	19:58:37
Plum Creek Timb	35.33	35.33	35.65	35.23	-0.65%	20:00:03
Pnc Fin Serv	52.98	52.98	54.25	52.86	-3.55%	19:59:58
Polo Ralph Laur	80.19	80.19	81.12	79.81	-1.11%	20:00:03
Potash	149.49	149.49	150.18	148.18	0.67%	20:00:05
Ppg Industries	68.28	68.28	69.58	68.08	-2.43%	20:00:05
Ppl Corp	27.54	27.54	27.85	27.51	-0.58%	19:59:52
Praxair Inc	86.43	86.43	87.22	86.25	-0.93%	20:00:03
Precision Cast	121.84	121.84	123.29	121.68	-1.86%	19:59:58
Pride Intl	25.77	25.77	26.15	25.50	-2.39%	20:00:03
Principal Fin	24.78	24.78	25.11	24.72	-3.05%	19:59:22
Procter Gamble	60.14	60.14	60.45	59.96	-0.25%	19:59:58
Progress Energy	43.73	43.73	44.05	43.67	0.07%	20:00:03
Prologis	11.01	11.01	11.37	10.93	-3.67%	19:59:07
Prudential Fin	53.44	53.44	54.29	53.36	-2.89%	19:59:58
Publ Svc Enter	32.48	32.48	32.72	32.38	-0.33%	20:00:07
Public Stg Mld	102.68	102.68	104.27	102.57	-0.91%	20:00:03
Pulte Homes Inc	8.56	8.56	8.77	8.53	-2.62%	19:58:25
Quest Diag	45.54	45.54	46.18	45.54	-0.85%	20:00:02
Questar Corp	16.77	16.77	16.92	16.70	-1.06%	19:59:31
Quicksilver Rscs	12.98	12.98	13.12	12.65	0.39%	19:58:52
Qwest Comms Intl	5.82	5.82	5.86	5.80	-0.17%	19:51:31
Radioshack	19.04	19.04	19.49	18.93	-2.46%	19:59:19
Range Resources	35.40	35.40	35.77	35.14	-1.78%	20:00:03
Raytheon Co	45.68	45.68	46.19	45.41	0.02%	20:00:03
Regions Fin	6.57	6.57	6.77	6.57	-4.64%	19:56:10
Reliance steel & aluminum co.	40.13	40.13	40.92	39.97	-1.06%	20:00:03
Reynolds Amrican	57.52	57.52	57.80	57.35	0.14%	19:59:52
Rio Tinto Plc	53.03	53.03	53.50	52.35	-3.39%	19:59:52
Robert Half Intl	23.33	23.33	23.85	23.29	-2.91%	19:57:16
Rockwe Coll	57.28	57.28	57.58	56.50	-0.87%	20:00:02
Rockwell Automat	54.79	54.79	55.49	54.69	-1.23%	19:59:58
Rowan Co Inc	28.19	28.19	28.38	27.87	-0.74%	19:58:43
Ryder System Inc	40.15	40.15	40.95	39.90	-2.05%	20:00:03
Safeway Inc	19.40	19.40	19.70	19.38	-1.17%	19:56:10
Salesforce Com	119.65	119.65	120.45	118.90	0.02%	20:00:04
Sara Lee Corp	14.23	14.23	14.47	14.23	-2.00%	19:59:40
Satyam Computer Servs	5.26	5.26	5.33	5.05	4.37%	19:59:13
Schlumberger Ltd	57.13	57.13	57.51	56.61	-0.42%	20:00:03
Sealed Air	21.04	21.04	21.23	20.93	-0.57%	19:59:05
Sempra Energy	53.24	53.24	53.73	53.19	-0.60%	19:59:58
Sherwinwilliams	71.86	71.86	72.60	71.49	-0.64%	20:00:03
Silver Wheaton Corp	24.16	24.16	24.41	23.90	1.13%	19:56:58
Simcere Pharma	9.39	9.39	9.45	9.30	0.37%	19:59:58
Simon Prop Grp	94.53	94.53	95.77	94.47	-2.02%	20:00:03
Slm Corporation	11.49	11.49	11.64	11.43	-2.63%	19:59:34
Smith Intl Inc	38.84	38.84	38.94	37.21	0.00%	27/08
Snapon Inc	43.95	43.95	44.33	43.85	-1.24%	20:00:03
Sony	29.52	29.52	29.83	29.49	-1.34%	19:59:05
Southern Co	36.90	36.90	37.23	36.90	-0.24%	19:59:52
Southwestern energy company	33.04	33.04	33.88	32.92	-3.02%	20:00:05
Spectra Energy	21.21	21.21	21.41	21.18	-1.53%	19:56:52
Sprint Nextel Corp	4.40	4.40	4.40	4.29	1.38%	19:58:04
St Jude Medical	35.70	35.70	35.95	35.13	-0.61%	19:59:31
Stanley Works	57.45	57.45	58.00	57.29	-1.22%	20:00:03
Starwood Hotels	49.66	49.66	50.18	49.41	-1.99%	19:59:52
State Street	36.70	36.70	37.57	36.69	-3.22%	19:59:34
Sterlite Industries	14.05	14.05	14.24	13.81	1.22%	19:54:37
Stewart Information Services Corp	10.37	10.37	10.73	10.32	-4.07%	19:59:40
Sth West Airlines	11.44	11.44	11.52	11.31	-1.12%	19:57:34
Stillwater Mng	14.73	14.73	15.39	14.56	-3.60%	19:59:58
Stryker	45.98	45.98	46.41	45.67	-0.24%	19:59:58
Sun Trust Bk	23.40	23.40	23.92	23.38	-3.23%	19:59:49
Sunoco Inc	35.63	35.63	36.13	35.15	-0.89%	20:00:03
Suntech Power	8.75	8.75	8.84	8.69	-1.80%	19:58:43
Supervalu Inc	10.57	10.57	10.61	10.42	0.19%	19:59:34
Synovus Finan	2.33	2.33	2.37	2.30	-0.85%	19:43:43
Sysco Corp	28.33	28.33	28.58	28.27	-0.81%	19:57:37
Target	52.33	52.33	53.03	52.21	-0.95%	20:00:03
Tata Comms	14.30	14.30	14.49	14.13	-2.02%	19:59:58
Tata Motors	22.53	22.53	22.63	22.34	-0.66%	19:59:43
Tdk	45.36	45.36	45.36	45.36	-2.57%	25/08
Teck Cominco	37.02	37.02	37.61	36.53	-3.09%	19:59:58
Teco Energy	17.26	17.26	17.41	17.22	-1.09%	19:58:43
Telmex Internacional-adr	18.18	18.18	18.18	18.18	0.95%	26/08
Temple Inland	18.50	18.50	18.93	18.37	-3.55%	19:59:25
Tenet Healthcare	4.24	4.24	4.33	4.19	-2.97%	19:57:28
Teradata	33.09	33.09	33.90	33.08	-4.69%	19:59:58
Teradyne Inc	9.64	9.64	10.06	9.57	-3.41%	19:56:16
Terex Corp	20.16	20.16	20.49	20.10	-1.27%	20:00:03
Tesoro	12.14	12.14	12.47	11.92	-0.16%	19:59:49
Texas Instru	23.62	23.62	24.03	23.55	-2.92%	19:59:46
Textron Inc	18.24	18.24	18.81	18.04	-3.54%	19:59:49
The Progressive	20.47	20.47	20.75	20.45	-1.30%	19:58:52
The Travelers Co	50.13	50.13	50.78	50.09	-1.76%	19:59:58
Thermo Fisher Sc	44.65	44.65	45.16	44.61	-1.19%	20:00:05
Tiffany & Co	42.08	42.08	42.78	42.01	-1.68%	19:59:58
Time Warner	30.83	30.83	31.64	30.77	-2.81%	20:00:03
TIME WARNER CABLE	53.93	53.93	55.08	53.84	-3.25%	20:00:03
Titanium Metals	19.19	19.19	19.56	19.02	-2.39%	20:00:03
Tjx Co Inc	40.94	40.94	41.77	40.88	-2.27%	20:00:05
Torchmark Corp	51.19	51.19	51.81	51.17	-2.03%	20:00:03
Total Sys Svcs	14.35	14.35	14.49	14.34	-1.31%	19:59:58
Toyota	69.24	69.24	69.83	69.18	-0.67%	19:59:52
Transocean	53.05	53.05	54.71	52.62	-2.36%	20:00:03
Trina Solar Ltd	27.70	27.70	28.31	27.19	-0.14%	19:59:37
Tyco Electro	25.89	25.89	26.37	25.89	-2.15%	19:56:37
Tyco Intl Ltd	38.84	38.84	38.97	38.47	0.13%	19:59:58
Tyson Foods	16.37	16.37	16.44	16.01	0.99%	19:57:19
Ubs Ag	17.52	17.52	17.70	17.49	-2.94%	19:59:58
Union Pacific	78.36	78.36	79.17	78.02	-0.56%	20:00:05
Unisys Corp	24.53	24.53	25.24	24.49	-3.80%	19:59:58
United Health Group	33.78	33.78	34.09	33.63	-0.38%	19:59:58
United Parcel	67.08	67.08	67.47	66.75	-0.83%	20:00:03
United Tech	67.98	67.98	68.39	67.69	-0.41%	20:00:03
Unum Group	21.29	21.29	21.99	21.29	-4.40%	19:59:40
Us Airways Grp	9.54	9.54	9.86	9.52	-4.31%	19:59:19
Us Bancorp	22.23	22.23	22.56	22.23	-1.94%	19:59:52
Us Steel Corp	48.09	48.09	48.73	46.01	4.57%	20:00:04
Valero Energy	16.92	16.92	17.11	16.60	-0.12%	19:58:23
Varian Medical	56.08	56.08	56.24	55.66	-0.18%	19:59:43
Verizon Communications	30.22	30.22	30.47	30.08	0.07%	19:56:28
Vf Corp	74.83	74.83	75.63	74.78	-0.99%	20:00:03
Viacom Cl B	32.28	32.28	32.78	32.17	-2.03%	19:59:58
Viacom Inc	36.56	36.56	37.29	36.53	-1.22%	20:00:05
Visa Inc	71.50	71.50	72.98	71.35	-1.38%	20:00:03
Vm Ware Inc	82.93	82.93	84.56	82.78	-1.78%	20:00:05
Vornado Realty	85.75	85.75	86.82	85.72	-1.90%	20:00:03
Vulcan Matrls	38.26	38.26	39.74	38.26	-0.75%	19:59:58
W W Grainger Inc	110.36	110.36	111.32	110.24	-0.96%	19:59:58
Wal-mart Stores	51.86	51.86	52.56	51.85	-0.35%	20:00:04
Walgreen Co	28.49	28.49	28.72	28.16	0.67%	19:59:40
Walter Industries Inc	76.05	76.05	76.87	73.46	0.07%	20:00:04
Washington Post Co.	374.47	374.47	385.59	373.25	-3.71%	20:00:05
Waste Managemnt	33.83	33.83	34.02	33.76	-0.82%	19:58:19
Waters Corp	64.20	64.20	64.94	64.07	-0.90%	20:00:03
Watson Pharm	44.76	44.76	45.10	44.46	0.34%	19:59:34
Weatherfgord Intl	15.55	15.55	15.76	15.26	-0.70%	19:59:19
Wellpoint Inc	52.40	52.40	52.95	52.31	-1.60%	20:00:04
Wells Fargo	24.92	24.92	25.55	24.92	-3.56%	20:00:03
Wendys Intl	4.37	4.37	4.38	4.32	0.69%	19:59:37
Western Digital	26.02	26.02	26.73	25.97	-2.14%	19:59:58
Western Union	16.18	16.18	16.45	16.18	-1.82%	19:58:10
Weyerhaeuser	15.87	15.87	16.22	15.80	-3.17%	19:58:19
Whirl Pool Corp	75.98	75.98	78.44	75.66	-4.07%	20:00:03
Williams Cos	19.00	19.00	19.16	18.90	-1.66%	19:59:58
Wipro	12.97	12.97	13.28	12.83	-4.21%	20:00:03
Wyndham World	25.44	25.44	25.69	25.22	-0.59%	19:59:49
Xcel Energy	22.81	22.81	22.99	22.75	0.04%	19:58:37
Xerox Corp	8.90	8.90	9.07	8.89	-2.09%	19:57:01
Xl Capital Ltd	18.76	18.76	18.99	18.72	-1.78%	19:59:52
Xto Energy	41.81	41.81	42.61	41.81	-1.88%	25/06
Yamana Gold	10.43	10.43	10.57	10.41	0.38%	19:59:49
Yingli Green	11.69	11.69	11.88	11.52	-0.43%	20:00:05
Yum! Brands Inc	44.28	44.28	44.67	44.08	-0.16%	19:59:46
Zimmer Hldgs	49.00	49.00	49.45	48.87	-0.57%	20:00:05

Algemene voorwaarden:
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All stock prices, indexes, futures and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn’t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Recente Noteringen

Symbool

Prijs

Wijz.

Wijz.%

NQ 100

1856.50

-13.81

-0.74%

US Wheat

736.13

-5.00

-0.67%

Verwijder alle recente noteringen

Gesponsorde Links

Start with $100. No commissions.
24/7 support. Free Practice Account
Try our easy-to-use platform with a
free $100,000 practice account!
Make Money 24 Hours a Day
With One of Our 4 Auto Trading Systems

Aanbiedingen:

Blader door de complete ForexPros.nl Site:

Nieuws

Noteringen

Forex Analyses

Forex Makelaars

Forex Software

Live Evenementen

Grafieken

Opleidingen

Talen

Risico Openbaarmaking: Fusion Media aanvaardt geen enkele aansprakelijkheid voor verlies of schade als gevolg van het vertrouwen op de informatie weergegeven op deze website, waaronder inbegrepen data, noteringen, grafieken en koop / verkoop signalen. Gelieve u volledig te informeren over de risico's en kosten verband houdende met het handelen op de financiële markten. Het is een van de meest risicovolle investeringsvormen. De valutahandel op marges gaat gepaard met hoge risico's, en is niet geschikt voor iedere belegger. Alvorens u besluit om in valuta of enig ander financieel middel te handelen, dient u uw beleggingsdoelstellingen, ervaring en risicobereidheid zorgvuldig te overwegen.