Koersen » Verenigde Staten » NYSE a-z » A | Beursonline.nl

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 8,450 +0,060 +0,72% 8,550 8,400 8,390 13 jan
AAC Holdings 8,090 +0,090 +1,13% 8,260 8,030 8,000 13 jan
AAR Corp 32,280 +0,350 +1,10% 32,370 31,900 31,930 13 jan
Aaron's Inc 32,050 -0,360 -1,11% 32,610 31,890 32,410 13 jan
AB InBev NV 105,860 -0,080 -0,08% 106,120 105,270 105,940 13 jan
ABB Ltd 22,480 +0,220 +0,99% 22,505 22,371 22,260 13 jan
Abbott Laboratories 40,930 +0,210 +0,52% 41,360 40,690 40,720 13 jan
AbbVie 61,990 +0,710 +1,16% 62,410 61,050 61,280 13 jan
Abercrombie&Fitch(A) 11,880 +0,060 +0,51% 12,120 11,800 11,820 13 jan
ABM Industries 40,470 +0,700 +1,76% 41,000 40,020 39,770 13 jan
Acadia Realty Trust 32,030 -0,170 -0,53% 32,360 31,950 32,200 13 jan
Accenture Plc 116,950 +1,170 +1,01% 117,440 115,350 115,780 13 jan
ACCO Brands Corp 12,700 +0,200 +1,60% 12,850 12,500 12,500 13 jan
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 9,000 +0,142 +1,60% 9,249 9,000 8,858 13 jan
Actuant Corp ClA New 26,950 +0,100 +0,37% 27,000 25,850 26,850 13 jan
Acuity Brands 215,180 +0,200 +0,09% 216,690 211,510 214,980 13 jan
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 10,960 +0,210 +1,95% 11,030 10,620 10,750 13 jan
Adeptus Health 8,480 +0,310 +3,79% 8,580 8,100 8,170 13 jan
Advance Auto Parts 174,790 +0,320 +0,18% 175,860 173,520 174,470 13 jan
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 23,800 +0,500 +2,15% 26,300 23,700 23,300 13 jan
Advanced Semiconduct 5,420 +0,030 +0,56% 5,430 5,390 5,390 13 jan
AdvancePierre Foo... 28,030 +0,060 +0,21% 28,300 27,580 27,970 13 jan
Advantage Oil & Gas 6,600 +0,150 +2,33% 6,600 6,450 6,450 13 jan
AECOM 35,960 +0,440 +1,24% 36,240 35,530 35,520 13 jan
Aegean Marine Petrol 10,500 +0,050 +0,48% 10,650 10,400 10,450 13 jan
Aegon 5,520 +0,050 +0,91% 5,600 5,510 5,470 13 jan
Aegon NV-6.375% 25,260 +0,020 +0,08% 25,280 25,220 25,240 13 jan
Aegon NV-6.50% Perp. 25,420 -0,020 -0,08% 25,460 25,370 25,440 13 jan
Aegon NV-8% Non-Cum. 26,271 +0,011 +0,04% 26,340 26,260 26,260 13 jan
Aegon NV-Perp FRN 23,560 -0,190 -0,80% 23,703 23,450 23,750 13 jan
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 43,000 +0,140 +0,33% 43,610 42,915 42,860 13 jan
Aerohive Networks 5,720 +0,070 +1,24% 5,760 5,630 5,650 13 jan
Aerojet Rocketdyn... 18,390 +0,220 +1,21% 18,590 18,300 18,170 13 jan
AES Corp 11,720 +0,140 +1,21% 11,740 11,570 11,580 13 jan
AES Tr III 6.75 Pfd 50,300 0,000 0,00% 50,401 50,300 50,300 13 jan
Aetna Inc. (New) 122,310 -0,330 -0,27% 123,130 122,110 122,640 13 jan
Affiliated Managers 143,530 -0,050 -0,03% 146,430 143,260 143,580 13 jan
Affiliated Manage... 25,530 0,000 0,00% 25,590 25,445 25,530 13 jan
Aflac Inc. 69,640 +0,070 +0,10% 70,200 68,860 69,570 13 jan
AFLAC Inc-5.5% du... 25,280 -0,030 -0,12% 25,342 25,230 25,310 13 jan
AG Mortgage 17,410 +0,020 +0,12% 17,450 17,150 17,390 13 jan
AG Mortgage Inves... 24,800 -0,250 -1,00% 24,800 24,800 25,050 13 jan
AG Mortgage Inves... 24,300 -0,040 -0,16% 24,350 24,300 24,340 13 jan
AGCO Corporation 60,880 +0,230 +0,38% 61,470 60,650 60,650 13 jan
Agilent Technologies 48,690 +0,170 +0,35% 48,850 48,410 48,520 13 jan
Agnico Eagle Mines 46,050 +0,410 +0,90% 46,220 44,880 45,640 13 jan
Agree Realty Corp 45,790 -0,120 -0,26% 46,090 45,590 45,910 13 jan
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 105,380 -0,120 -0,11% 105,840 104,430 105,500 13 jan
AH Belo Corp 6,300 -0,100 -1,56% 6,500 6,300 6,400 13 jan
AIG-Wts 24,300 +0,020 +0,08% 24,830 24,120 24,280 13 jan
Air Lease 35,360 +0,080 +0,23% 35,890 35,240 35,280 13 jan
Air Products & Chem 145,350 -0,490 -0,34% 146,080 145,050 145,840 13 jan
Aircastle Ltd 22,230 +0,060 +0,27% 22,570 22,230 22,170 13 jan
AK Steel Holding 9,710 -0,160 -1,62% 10,180 9,630 9,870 13 jan
Alabama Pwr 5.83A Pf 27,450 +0,370 +1,37% 27,499 26,600 27,080 13 jan
Alamo Group Inc 77,200 -0,070 -0,09% 78,300 76,810 77,270 13 jan
Alamos Gold 8,210 -0,200 -2,38% 8,245 7,890 8,410 13 jan
Alaska Air Group 94,320 +1,060 +1,14% 94,400 93,090 93,260 13 jan
Albany International 46,700 +0,950 +2,08% 46,700 46,050 45,750 13 jan
Albemarle Corp 94,000 +0,250 +0,27% 94,940 93,340 93,750 13 jan
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 33,010 -0,030 -0,09% 33,430 32,530 33,040 13 jan
Alere Inc. 39,890 -0,250 -0,62% 40,430 39,880 40,140 13 jan
Alere Inc-Pfd B 328,500 +2,962 +0,91% 331,900 328,500 325,538 13 jan
Alexander & Baldwin 44,670 +0,580 +1,32% 45,250 44,410 44,090 13 jan
Alexanders Inc 437,400 +9,790 +2,29% 437,400 429,540 427,610 13 jan
Alexandria Real E... 25,313 +0,193 +0,77% 25,313 25,150 25,120 13 jan
Alexandria Real E... 34,650 -0,600 -1,70% 34,760 34,510 35,250 13 jan
Alexandria Rl Est Eq 109,550 +0,240 +0,22% 109,770 108,810 109,310 13 jan
Alibaba Group Hol... 96,270 +0,370 +0,39% 97,380 95,760 95,900 13 jan
Alleghany Corp 609,920 +1,140 +0,19% 612,870 607,850 608,780 13 jan
Allegheny Technolog. 16,410 +0,040 +0,24% 16,700 16,290 16,370 13 jan
Allegion 65,500 -0,620 -0,94% 66,760 65,480 66,120 13 jan
Allergan 216,140 -0,100 -0,05% 217,980 215,710 216,240 13 jan
Allergan-Pfd A 784,610 +1,260 +0,16% 801,990 782,000 783,350 13 jan
ALLETE 62,680 -0,240 -0,38% 63,260 62,370 62,920 13 jan
Alliance Data Sys Cp 237,550 +1,880 +0,80% 238,290 235,470 235,670 13 jan
Alliance One Intern. 18,000 +0,050 +0,28% 18,450 17,850 17,950 13 jan
AllianceBernstein Ho 23,700 +0,250 +1,07% 24,050 23,450 23,450 13 jan
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 37,490 -0,160 -0,42% 37,695 37,320 37,650 13 jan
AllianzGI Diversi... 19,130 -0,010 -0,05% 19,280 18,950 19,140 13 jan
Allied Capital Corp 25,540 +0,030 +0,12% 25,550 25,510 25,510 13 jan
Allied Wrld Assur 52,840 -0,110 -0,21% 53,230 52,700 52,950 13 jan
Allison Transmiss... 33,990 +0,200 +0,59% 34,150 33,810 33,790 13 jan
Allstate Corp 73,890 +0,210 +0,29% 74,350 73,800 73,680 13 jan
Allstate Corp/The... 26,450 +0,010 +0,04% 26,450 26,350 26,440 13 jan
Allstate Corp-Pfd A 25,870 -0,030 -0,12% 25,950 25,830 25,900 13 jan
Allstate Corp-Pfd B 26,460 -0,110 -0,41% 26,758 26,396 26,570 13 jan
Allstate Corp-Pfd D 26,550 +0,031 +0,12% 26,690 26,501 26,519 13 jan
Allstate Corp-Pfd E 26,670 +0,010 +0,04% 26,680 26,461 26,660 13 jan
Allstate Corp-Pfd F 26,230 -0,202 -0,77% 26,520 26,170 26,432 13 jan
Ally Financial 19,930 -0,220 -1,09% 20,490 19,930 20,150 13 jan
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 11,780 -0,150 -1,26% 12,070 11,740 11,930 13 jan
Alon USA Partners LP 10,300 -0,170 -1,62% 10,440 10,080 10,470 13 jan
Altisource Reside... 11,350 +0,050 +0,44% 11,520 11,290 11,300 13 jan
Altria Group Inc. 67,580 +0,070 +0,10% 67,690 67,280 67,510 13 jan
Aluminum Corp China 11,020 -0,010 -0,09% 11,040 10,970 11,030 13 jan
Am.Eagle Outfitters 15,210 +0,070 +0,46% 15,400 15,130 15,140 13 jan
Am.Water Works Co 70,820 +0,130 +0,18% 71,050 70,400 70,690 13 jan
Amber Road 9,430 +0,660 +7,53% 9,440 8,780 8,770 13 jan
Ambev SA-ADS 5,310 +0,060 +1,14% 5,310 5,180 5,250 13 jan
AMC Entertainment... 34,250 +0,250 +0,74% 34,400 33,900 34,000 13 jan
Amec Foster Wheeler 5,810 -0,150 -2,52% 5,860 5,800 5,960 13 jan
Amer Rlty Investors 5,567 -0,183 -3,19% 5,835 5,567 5,750 13 jan
Amer. Axle & Mftg 20,690 +0,220 +1,07% 20,730 20,410 20,470 13 jan
Amer.Campus Communit 49,490 +0,240 +0,49% 49,690 49,005 49,250 13 jan
Amer.Electr.Pw 63,230 -0,060 -0,09% 63,300 62,750 63,290 13 jan
Amer.Financial Group 87,390 +0,400 +0,46% 88,000 87,120 86,990 13 jan
Amer.Intl.Group 66,350 +0,100 +0,15% 66,910 66,120 66,250 13 jan
Amer.States Water 43,660 +0,480 +1,11% 43,740 43,150 43,180 13 jan
Ameren Corp 51,970 +0,010 +0,02% 52,090 51,698 51,960 13 jan
Ameresco Inc 5,050 0,000 0,00% 5,200 5,000 5,050 13 jan
America Movil Sa 12,570 +0,070 +0,56% 12,630 12,430 12,500 13 jan
American Assets 43,010 -0,110 -0,26% 43,400 42,920 43,120 13 jan
American Eq.InvstLif 23,750 +0,880 +3,85% 23,970 23,040 22,870 13 jan
American Express 76,620 -0,260 -0,34% 77,630 76,410 76,880 13 jan
American Financia... 25,890 +0,340 +1,33% 25,890 25,550 25,550 13 jan
American Financia... 25,170 +0,020 +0,08% 25,180 25,030 25,150 13 jan
American Financia... 25,140 -0,330 -1,30% 25,350 25,140 25,470 13 jan
American Financia... 25,930 -0,180 -0,69% 26,026 25,750 26,110 13 jan
American Homes 4 ... 20,860 +0,110 +0,53% 20,910 20,540 20,750 13 jan
American Homes 4 ... 27,900 +0,100 +0,36% 28,246 27,820 27,800 13 jan
American Homes 4 ... 27,570 -0,080 -0,29% 27,640 27,430 27,650 13 jan
American Homes 4 ... 27,690 +0,290 +1,06% 27,690 27,250 27,400 13 jan
American Homes 4 ... 25,010 -0,110 -0,44% 25,220 25,000 25,120 13 jan
American Homes 4 ... 24,625 -0,105 -0,43% 24,950 24,530 24,730 13 jan
American Midstream 17,750 +0,100 +0,57% 17,800 17,500 17,650 13 jan
American Renal As... 20,450 +0,010 +0,05% 20,760 20,290 20,440 13 jan
American Tower (R... 103,750 -0,380 -0,36% 104,590 103,750 104,130 13 jan
American Tower Co... 102,870 -0,330 -0,32% 102,870 102,310 103,200 13 jan
American Tower REIT 103,450 -0,750 -0,72% 104,760 102,870 104,200 13 jan
American Vanguard 17,450 -0,200 -1,13% 17,950 17,400 17,650 13 jan
Amerigas Partners Lp 48,330 +0,230 +0,48% 48,350 47,666 48,100 13 jan
Ameriprise Financial 115,270 +0,180 +0,16% 117,160 114,990 115,090 13 jan
AmerisourceBergen 84,620 +0,760 +0,91% 85,120 83,510 83,860 13 jan
AMETEK 50,660 +0,220 +0,44% 51,000 50,550 50,440 13 jan
Amira Nature Foods 5,620 -0,020 -0,35% 5,750 5,600 5,640 13 jan
AMN Healthcare Se... 37,200 +0,150 +0,40% 38,100 36,850 37,050 13 jan
AMPCO Pittsburgh 14,850 +0,100 +0,68% 14,950 14,800 14,750 13 jan
Amphenol Corp'A' 68,110 +0,140 +0,21% 68,500 68,010 67,970 13 jan
Amplify Snack Brands 11,350 +0,800 +7,58% 11,350 10,530 10,550 13 jan
AMREP Corporation 7,091 +0,091 +1,29% 7,209 6,953 7,000 13 jan
AmTrust Fin. Serv... 25,460 -0,070 -0,27% 25,693 25,460 25,530 13 jan
AmTrust Financial... 25,420 -0,120 -0,47% 25,675 25,410 25,540 13 jan
AmTrust Financial... 25,179 +0,053 +0,21% 25,179 25,060 25,126 13 jan
AmTrust Financial... 25,910 +0,040 +0,15% 25,950 25,900 25,870 13 jan
Amtrust Financial... 25,710 +0,080 +0,31% 25,820 25,590 25,630 13 jan
AmTrust Financial... 25,790 0,000 0,00% 25,900 25,790 25,790 13 jan
AmTrust Financial... 26,200 +0,055 +0,21% 26,390 26,095 26,145 13 jan
Anadarko Petroleum 71,240 -0,250 -0,35% 71,910 70,670 71,490 13 jan
Anadarko Petroleu... 42,510 -0,140 -0,33% 43,410 42,430 42,650 13 jan
AngloGold Ashanti 12,030 +0,140 +1,18% 12,070 11,720 11,890 13 jan
Anixter Intl. 82,000 +0,900 +1,11% 82,600 81,350 81,100 13 jan
Annaly Cap.Mgnt7.875 25,380 +0,070 +0,28% 25,430 25,313 25,310 13 jan
Annaly Capital Ma... 24,170 -0,020 -0,08% 24,390 24,150 24,190 13 jan
Annaly Capital Ma... 24,130 +0,040 +0,17% 24,150 24,100 24,090 13 jan
Annaly Capital Mgmt 10,150 -0,030 -0,29% 10,220 10,080 10,180 13 jan
Annaly Capital-Pfd E 24,240 +0,010 +0,04% 24,440 24,200 24,230 13 jan
Antero Resources ... 25,620 +0,110 +0,43% 26,045 25,590 25,510 13 jan
Antero Resources ... 33,520 +0,090 +0,27% 33,969 33,275 33,430 13 jan
Anthem 148,530 +0,340 +0,23% 149,580 147,410 148,190 13 jan
Anthem-Corporate ... 47,350 -0,020 -0,04% 47,670 47,270 47,370 13 jan
Anworth Mortg.-Pfd B 25,980 -0,160 -0,61% 26,190 25,940 26,140 13 jan
Anworth Mortgage Ass 25,500 0,000 0,00% 25,500 25,500 25,500 12 jan
Anworth Mortgage ... 24,730 -0,020 -0,08% 24,740 24,719 24,750 13 jan
Anworth Mtg Asset Cp 5,260 0,000 0,00% 5,305 5,255 5,260 13 jan
AO Smith Corp 48,460 +0,630 +1,32% 48,880 47,850 47,830 13 jan
AON Plc 113,290 +0,620 +0,55% 113,810 113,040 112,670 13 jan
Apache Corp 62,780 -0,240 -0,38% 63,254 62,360 63,020 13 jan
Apartment Investment 25,982 -0,321 -1,22% 26,000 25,890 26,303 13 jan
Apartment Invt&Mgmt 44,180 -0,040 -0,09% 44,410 43,970 44,220 13 jan
Apollo Comm.RealEst 17,090 +0,140 +0,83% 17,110 16,900 16,950 13 jan
Apollo Commercial... 25,730 +0,060 +0,23% 25,730 25,600 25,670 13 jan
Apollo Global 21,420 -0,010 -0,05% 21,640 21,400 21,430 13 jan
Apollo Investment... 25,040 -0,080 -0,32% 25,140 25,020 25,120 13 jan
Apollo Investment... 25,600 -0,140 -0,54% 25,600 25,480 25,740 13 jan
Apollo Senior 17,530 +0,110 +0,63% 17,530 17,420 17,420 13 jan
Apollo Tactical I... 15,840 +0,100 +0,64% 15,840 15,680 15,740 13 jan
Apple Hospitality... 20,130 -0,010 -0,05% 20,240 20,060 20,140 13 jan
Applied Indus.Techn. 61,100 +0,200 +0,33% 61,850 60,975 60,900 13 jan
AptarGroup 73,500 +0,170 +0,23% 73,820 73,030 73,330 13 jan
Aqua America 30,280 +0,190 +0,63% 30,330 30,010 30,090 13 jan
Aramark 33,890 +0,150 +0,44% 33,980 33,760 33,740 13 jan
Arbor Realty Trust 25,510 +0,036 +0,14% 25,600 25,480 25,474 13 jan
Arbor Realty Trust 7,560 0,000 0,00% 7,590 7,530 7,560 13 jan
Arbor Realty Trus... 25,333 0,000 0,00% 25,333 25,170 25,333 12 jan
Arbor Realty Trus... 25,110 +0,110 +0,44% 25,350 25,056 25,000 13 jan
Arbor Realty Trus... 25,711 +0,031 +0,12% 25,750 25,711 25,680 13 jan
ARC Document Solu... 5,170 +0,050 +0,98% 5,200 5,130 5,120 13 jan
Arc Logistics Par... 16,500 0,000 0,00% 16,617 16,444 16,500 13 jan
ArcelorMittal SA 8,040 +0,140 +1,77% 8,115 7,930 7,900 13 jan
Arch Capital Grou... 25,410 -0,060 -0,24% 25,490 25,398 25,470 13 jan
Archer Daniels Midl. 43,560 +0,120 +0,28% 43,780 43,330 43,440 13 jan
Archrock 15,350 0,000 0,00% 15,700 15,125 15,350 13 jan
Arconic-Pfd B 34,200 +0,340 +1,00% 34,200 33,465 33,860 13 jan
Arcos Dorados 5,700 0,000 0,00% 5,700 5,650 5,700 13 jan
Ardmore Shipping 7,700 0,000 0,00% 7,709 7,400 7,700 13 jan
Ares Capital-5.87... 26,100 +0,060 +0,23% 26,145 26,000 26,040 13 jan
Ares Commercial Real 13,930 +0,020 +0,14% 13,980 13,880 13,910 13 jan
Ares Dynamic Cred... 15,310 +0,060 +0,39% 15,360 15,280 15,250 13 jan
Ares Management LP 17,550 -0,100 -0,57% 17,800 17,550 17,650 13 jan
Ares Management-P... 25,400 -0,081 -0,32% 25,490 25,330 25,481 13 jan
Argan 70,700 +0,550 +0,78% 71,050 70,200 70,150 13 jan
Arista Networks 100,270 +1,270 +1,28% 101,040 99,430 99,000 13 jan
Arlington Asset Inv 15,230 +0,120 +0,79% 15,270 15,070 15,110 13 jan
Arlington Asset I... 23,370 +0,375 +1,63% 23,390 23,000 22,995 13 jan
Arlington Asset I... 23,264 -0,221 -0,94% 23,264 23,190 23,485 13 jan
Armada Hoffler Pr... 14,350 +0,050 +0,35% 14,450 14,260 14,300 13 jan
ARMOUR Resident 21,650 -0,130 -0,60% 21,910 21,480 21,780 13 jan
ARMOUR Residentia... 24,220 +0,020 +0,08% 24,252 24,210 24,200 13 jan
ARMOUR Residentia... 23,180 +0,079 +0,34% 23,269 23,100 23,102 13 jan
Armstrong Flooring 20,310 +0,410 +2,06% 20,470 20,010 19,900 13 jan
Armstrong Wrld Ind 39,700 +0,550 +1,40% 39,800 39,150 39,150 13 jan
Arrow Electronics 73,810 +0,680 +0,93% 74,410 73,230 73,130 13 jan
Arthur J.GallagherCo 52,810 +0,230 +0,44% 53,040 52,650 52,580 13 jan
Artisan Partners ... 28,850 +0,300 +1,05% 29,300 28,550 28,550 13 jan
Asbury Automotive Gr 63,650 0,000 0,00% 64,650 63,300 63,650 13 jan
Ashford Hosp Tr Inc 7,700 +0,070 +0,92% 7,830 7,645 7,630 13 jan
Ashford Hosp.-D 25,160 +0,040 +0,16% 25,210 25,089 25,120 13 jan
Ashford Hospitality 25,470 +0,209 +0,83% 25,480 25,300 25,261 13 jan
Ashford Hospitality 22,300 -0,200 -0,89% 22,300 22,300 22,500 13 jan
Ashford Hospitali... 13,850 -0,180 -1,28% 14,090 13,750 14,030 13 jan
Ashford Hospitali... 23,450 -0,070 -0,30% 24,463 23,070 23,520 13 jan
Ashland Global Ho... 111,280 +0,290 +0,26% 111,630 110,190 110,990 13 jan
Aspen Aerogels 4,270 +0,060 +1,43% 4,410 4,190 4,210 13 jan
Aspen Insurance Hldg 56,050 +0,750 +1,36% 56,400 55,650 55,300 13 jan
Aspen Insurance H... 25,602 +0,002 +0,01% 25,630 25,557 25,600 13 jan
Aspen Insurance H... 26,300 -0,110 -0,42% 26,430 26,220 26,410 13 jan
Ass.Guaranty-Pfd B 25,680 -0,092 -0,36% 25,820 25,656 25,772 13 jan
Ass.Guaranty-Pfd E 25,290 -0,008 -0,03% 25,419 25,230 25,298 13 jan
Ass.Guaranty-Pfd F 24,120 -0,060 -0,25% 24,180 24,100 24,180 13 jan
Associated Banc-Corp 25,150 +0,400 +1,62% 25,400 24,925 24,750 13 jan
Associated Banc-C... 25,661 -0,186 -0,72% 25,830 25,460 25,847 13 jan
Associated Capita... 34,300 +0,400 +1,18% 34,750 33,950 33,900 13 jan
Assurant Inc 94,830 0,000 0,00% 96,030 94,600 94,830 13 jan
Assured Guaranty Ltd 39,200 +0,140 +0,36% 39,700 39,060 39,060 13 jan
Astoria Financial 18,750 +0,120 +0,64% 18,940 18,570 18,630 13 jan
Astoria Financial... 25,350 -0,140 -0,55% 25,490 25,300 25,490 13 jan
AstraZeneca ADR 28,580 +0,340 +1,20% 28,590 28,200 28,240 13 jan
At Home Group 14,470 +0,120 +0,84% 14,980 14,420 14,350 13 jan
AT&T Inc 40,960 -0,050 -0,12% 41,180 40,790 41,010 13 jan
Atento SA 9,300 +0,050 +0,54% 9,400 9,200 9,250 13 jan
Atkore Internatio... 25,230 +0,650 +2,64% 25,900 24,780 24,580 13 jan
Atlantic Power Corp 2,500 -0,050 -1,96% 2,600 2,500 2,550 13 jan
Atmos Energy Corp 74,860 +0,350 +0,47% 75,090 74,250 74,510 13 jan
Atwood Oceanics 13,850 -0,200 -1,42% 14,320 13,705 14,050 13 jan
AU Optronics Corp 4,030 +0,050 +1,26% 4,070 4,000 3,980 13 jan
Autohome 29,790 +1,180 +4,12% 30,390 28,600 28,610 13 jan
Autoliv Inc 116,090 +2,220 +1,95% 116,280 114,610 113,870 13 jan
AutoNation Inc 51,320 -0,290 -0,56% 51,970 51,180 51,610 13 jan
Autozone Inc. 779,810 -10,460 -1,32% 793,300 779,810 790,270 13 jan
AvalonBay Cmtys 176,260 -0,330 -0,19% 176,930 175,470 176,590 13 jan
Avangrid 39,510 +0,030 +0,08% 39,740 39,140 39,480 13 jan
Avenue Income Credit 13,930 +0,080 +0,58% 13,930 13,860 13,850 13 jan
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 72,150 +0,020 +0,03% 72,950 71,810 72,130 13 jan
Avianca Holdings 9,830 +0,160 +1,65% 9,970 9,670 9,670 13 jan
Avista Corp. 39,350 +0,200 +0,51% 39,480 39,060 39,150 13 jan
Avnet Inc 47,180 +0,390 +0,83% 47,430 46,850 46,790 13 jan
Avon Products 5,520 +0,100 +1,85% 5,620 5,450 5,420 13 jan
AVX Corp 16,360 +0,160 +0,99% 16,430 16,260 16,200 13 jan
Axalta Coating Sy... 28,180 +0,140 +0,50% 28,315 28,025 28,040 13 jan
Axis Cap Hldgs Ltd 65,290 +0,420 +0,65% 65,550 65,050 64,870 13 jan
AXIS Capital Hold... 25,380 +0,070 +0,28% 25,380 25,320 25,310 13 jan
AXIS Capital Hold... 24,210 +0,020 +0,08% 24,250 24,121 24,190 13 jan
Axovant Sciences 12,960 +0,220 +1,73% 13,110 12,700 12,740 13 jan
AZZ Incorporated 59,800 0,000 0,00% 60,525 59,400 59,800 13 jan