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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 6,580 -0,060 -0,90% 6,650 6,570 6,640 19 sep
AAC Holdings 10,200 -0,800 -7,27% 11,020 10,170 11,000 19 sep
AAR Corp 37,710 +1,160 +3,17% 37,720 36,445 36,550 19 sep
Aaron's Inc 39,350 +0,940 +2,45% 39,450 37,835 38,410 19 sep
AB InBev NV 120,080 -0,090 -0,07% 120,580 119,810 120,170 19 sep
ABB Ltd 24,580 -0,020 -0,08% 24,630 24,510 24,600 19 sep
Abbott Laboratories 51,410 -0,670 -1,29% 52,240 51,370 52,080 19 sep
AbbVie 86,370 +1,050 +1,23% 86,660 85,380 85,320 19 sep
Abercrombie&Fitch(A) 14,020 -0,060 -0,43% 14,280 13,910 14,080 19 sep
ABM Industries 39,060 -0,110 -0,28% 39,200 38,810 39,170 19 sep
Acadia Realty Trust 29,200 -0,480 -1,62% 29,680 29,140 29,680 19 sep
Accenture Plc 136,710 -0,230 -0,17% 137,790 136,710 136,940 19 sep
ACCO Brands Corp 11,750 0,000 0,00% 11,800 11,675 11,750 19 sep
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 16,452 +0,032 +0,19% 16,550 15,360 16,420 19 sep
Actuant Corp ClA New 26,350 -0,250 -0,94% 26,600 26,200 26,600 19 sep
Acuity Brands 157,660 -10,170 -6,06% 162,610 153,280 167,830 19 sep
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 9,870 -0,270 -2,66% 10,180 9,850 10,140 19 sep
Advance Auto Parts 94,850 -3,730 -3,78% 100,710 94,240 98,580 19 sep
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 19,650 -0,200 -1,01% 19,950 19,450 19,850 19 sep
Advanced Semiconduct 6,150 +0,010 +0,16% 6,170 6,120 6,140 19 sep
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 07 jun
Advantage Oil & Gas 6,500 +0,100 +1,56% 6,575 6,450 6,400 19 sep
AECOM 35,010 +0,790 +2,31% 35,040 34,250 34,220 19 sep
Aegean Marine Petrol 4,350 +0,050 +1,16% 4,400 4,200 4,300 19 sep
Aegon 5,810 +0,020 +0,35% 5,820 5,770 5,790 19 sep
Aegon NV-6.375% 25,920 +0,020 +0,08% 25,970 25,900 25,900 19 sep
Aegon NV-6.50% Perp. 26,230 -0,058 -0,22% 26,300 26,190 26,288 19 sep
Aegon NV-8% Non-Cum. 26,270 -0,050 -0,19% 26,290 26,240 26,320 19 sep
Aegon NV-Perp FRN 24,940 +0,011 +0,04% 25,036 24,920 24,929 19 sep
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 50,020 +0,780 +1,58% 50,050 49,250 49,240 19 sep
Aerohive Networks 3,800 +0,020 +0,53% 3,820 3,750 3,780 19 sep
Aerojet Rocketdyn... 30,790 +0,550 +1,82% 30,850 30,070 30,240 19 sep
AES Corp 11,330 +0,060 +0,53% 11,380 11,270 11,270 19 sep
AES Tr III 6.75 Pfd 50,470 0,000 0,00% 50,500 50,401 50,470 24 mei
Aetna Inc. (New) 156,040 -4,960 -3,08% 161,580 154,520 161,000 19 sep
Affiliated Managers 182,400 -0,210 -0,11% 182,900 181,010 182,610 19 sep
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 12 jul
Aflac Inc. 83,640 +0,490 +0,59% 83,800 83,080 83,150 19 sep
AFLAC Inc-5.5% du... 25,610 0,000 0,00% 25,650 25,520 25,610 19 sep
AG Mortgage 19,580 +0,190 +0,98% 19,620 19,350 19,390 19 sep
AG Mortgage Inves... 25,264 -0,126 -0,49% 25,443 25,264 25,390 19 sep
AG Mortgage Inves... 25,160 -0,010 -0,04% 25,230 25,110 25,170 19 sep
AGCO Corporation 72,970 +1,230 +1,71% 73,010 71,500 71,740 19 sep
Agilent Technologies 66,170 +0,090 +0,14% 66,450 66,000 66,080 19 sep
Agnico Eagle Mines 47,450 +0,200 +0,42% 47,580 46,940 47,250 19 sep
Agree Realty Corp 50,770 -0,170 -0,33% 51,210 50,570 50,940 19 sep
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 108,490 +0,470 +0,44% 109,390 107,640 108,020 19 sep
AH Belo Corp 4,500 +0,050 +1,12% 4,500 4,450 4,450 19 sep
AIG-Wts 18,040 -0,040 -0,22% 18,240 17,855 18,080 19 sep
Air Lease 40,680 +0,780 +1,95% 40,770 39,940 39,900 19 sep
Air Products & Chem 150,500 -0,450 -0,30% 151,300 150,080 150,950 19 sep
Aircastle Ltd 21,850 +0,370 +1,72% 21,930 21,450 21,480 19 sep
AK Steel Holding 5,610 0,000 0,00% 5,660 5,510 5,610 19 sep
Alabama Pwr 5.83A Pf 26,250 0,000 0,00% 26,250 26,140 26,250 08 sep
Alamo Group Inc 100,780 +0,790 +0,79% 101,400 99,840 99,990 19 sep
Alamos Gold 7,140 -0,100 -1,38% 7,315 7,120 7,240 19 sep
Alaska Air Group 72,240 -0,830 -1,14% 73,770 71,810 73,070 19 sep
Albany International 55,750 -0,200 -0,36% 56,400 53,500 55,950 19 sep
Albemarle Corp 134,650 +3,630 +2,77% 135,260 131,220 131,020 19 sep
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 46,200 +1,290 +2,87% 46,440 44,860 44,910 19 sep
Alere Inc. 50,500 +0,040 +0,08% 50,580 50,400 50,460 19 sep
Alere Inc-Pfd B 398,750 +2,170 +0,55% 399,250 398,397 396,580 19 sep
Alexander & Baldwin 44,940 +0,020 +0,04% 44,940 44,550 44,920 19 sep
Alexanders Inc 421,100 -5,230 -1,23% 427,810 420,740 426,330 19 sep
Alexandria Real E... 36,250 -0,390 -1,06% 36,250 36,250 36,640 19 sep
Alexandria Rl Est Eq 120,000 -0,420 -0,35% 120,588 119,100 120,420 19 sep
Alibaba Group Hol... 180,070 +0,090 +0,05% 180,870 179,250 179,980 19 sep
Alleghany Corp 564,510 -3,810 -0,67% 570,530 563,735 568,320 19 sep
Allegheny Technolog. 22,570 -0,230 -1,01% 22,750 22,140 22,800 19 sep
Allegion 82,850 +0,200 +0,24% 83,140 82,060 82,650 19 sep
Allergan 215,000 -6,540 -2,95% 223,040 213,390 221,540 19 sep
Allergan-Pfd A 772,000 -20,450 -2,58% 797,045 768,400 792,450 19 sep
ALLETE 77,680 +0,030 +0,04% 78,210 77,340 77,650 19 sep
Alliance Data Sys Cp 215,050 -2,040 -0,94% 217,890 214,910 217,090 19 sep
Alliance One Intern. 10,900 +0,100 +0,93% 10,950 10,750 10,800 19 sep
AllianceBernstein Ho 24,400 -0,050 -0,20% 24,550 24,250 24,450 19 sep
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 42,530 +0,040 +0,09% 42,670 42,310 42,490 19 sep
AllianzGI Diversi... 21,020 -0,050 -0,24% 21,140 21,000 21,070 19 sep
Allied Capital Corp 26,040 +0,156 +0,60% 26,040 25,826 25,884 19 sep
Allied Wrld Assur 49,240 0,000 0,00% 50,150 49,240 49,240 27 jul
Allison Transmiss... 35,580 +0,500 +1,43% 35,720 35,080 35,080 19 sep
Allstate Corp 91,140 +0,660 +0,73% 91,910 90,450 90,480 19 sep
Allstate Corp/The... 26,870 +0,040 +0,15% 26,890 26,800 26,830 19 sep
Allstate Corp-Pfd A 26,010 -0,020 -0,08% 26,053 26,010 26,030 19 sep
Allstate Corp-Pfd B 27,066 +0,016 +0,06% 27,080 27,020 27,050 19 sep
Allstate Corp-Pfd D 27,020 +0,009 +0,03% 27,036 26,981 27,011 19 sep
Allstate Corp-Pfd E 26,930 +0,080 +0,30% 26,940 26,850 26,850 19 sep
Allstate Corp-Pfd F 26,850 -0,009 -0,03% 26,890 26,815 26,859 19 sep
Ally Financial 22,970 +0,070 +0,31% 23,045 22,800 22,900 19 sep
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 13,320 0,000 0,00% 13,680 13,310 13,320 30 jun
Alon USA Partners LP 11,250 -0,200 -1,75% 11,500 11,250 11,450 19 sep
Altisource Reside... 10,880 +0,100 +0,93% 10,905 10,750 10,780 19 sep
Altria Group Inc. 62,230 -0,330 -0,53% 62,570 62,170 62,560 19 sep
Aluminum Corp China 21,310 +0,280 +1,33% 21,350 21,060 21,030 19 sep
Am.Eagle Outfitters 13,630 +0,180 +1,34% 13,650 13,450 13,450 19 sep
Am.Water Works Co 82,320 +0,080 +0,10% 82,670 81,880 82,240 19 sep
Amber Road 7,400 -0,290 -3,77% 7,844 7,370 7,690 19 sep
Ambev SA-ADS 6,770 +0,070 +1,04% 6,805 6,731 6,700 19 sep
AMC Entertainment... 15,650 -1,000 -6,01% 16,700 15,500 16,650 19 sep
Amec Foster Wheeler 6,360 +0,030 +0,47% 6,380 6,311 6,330 19 sep
Amer Rlty Investors 8,680 -0,070 -0,80% 8,680 8,680 8,750 19 sep
Amer. Axle & Mftg 16,050 -0,100 -0,62% 16,200 15,780 16,150 19 sep
Amer.Campus Communit 47,770 -0,830 -1,71% 48,660 47,740 48,600 19 sep
Amer.Electr.Pw 71,980 -0,290 -0,40% 72,380 71,800 72,270 19 sep
Amer.Financial Group 101,970 +0,510 +0,50% 102,390 101,440 101,460 19 sep
Amer.Intl.Group 59,490 +0,100 +0,17% 59,770 59,210 59,390 19 sep
Amer.States Water 50,930 +0,190 +0,37% 51,215 50,570 50,740 19 sep
Ameren Corp 59,250 0,000 0,00% 59,370 58,990 59,250 19 sep
Ameresco Inc 7,650 +0,200 +2,68% 7,700 7,300 7,450 19 sep
America Movil Sa 18,470 -0,050 -0,27% 18,680 18,410 18,520 19 sep
American Assets 40,090 -0,320 -0,79% 40,500 40,010 40,410 19 sep
American Eq.InvstLif 28,040 +0,420 +1,52% 28,140 27,575 27,620 19 sep
American Express 89,000 +1,130 +1,29% 89,230 87,880 87,870 19 sep
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 25 mei
American Financia... 25,350 0,000 0,00% 25,380 25,320 25,350 20 jul
American Financia... 26,701 +0,041 +0,15% 26,900 26,667 26,660 19 sep
American Financia... 26,430 -0,010 -0,04% 26,510 26,430 26,440 19 sep
American Homes 4 ... 22,150 -0,200 -0,89% 22,415 22,100 22,350 19 sep
American Homes 4 ... 28,550 0,000 0,00% 28,681 28,500 28,550 19 sep
American Homes 4 ... 28,590 -0,090 -0,31% 28,653 28,580 28,680 19 sep
American Homes 4 ... 28,740 -0,060 -0,21% 28,740 28,740 28,800 19 sep
American Homes 4 ... 26,770 -0,135 -0,50% 26,960 26,720 26,905 19 sep
American Homes 4 ... 26,320 -0,256 -0,96% 26,379 26,250 26,576 19 sep
American Midstream 13,400 -0,200 -1,47% 13,750 13,350 13,600 19 sep
American Renal As... 14,570 -0,400 -2,67% 14,970 14,360 14,970 19 sep
American Tower (R... 117,600 0,000 0,00% 117,980 117,600 117,600 12 mei
American Tower Co... 124,560 -3,082 -2,41% 125,570 123,400 127,642 19 sep
American Tower REIT 140,980 -3,790 -2,62% 145,580 138,780 144,770 19 sep
American Vanguard 21,600 +0,350 +1,65% 21,900 21,250 21,250 19 sep
Amerigas Partners Lp 43,140 -0,120 -0,28% 43,345 43,030 43,260 19 sep
Ameriprise Financial 141,230 +0,370 +0,26% 141,810 140,420 140,860 19 sep
AmerisourceBergen 79,280 -1,390 -1,72% 81,040 79,130 80,670 19 sep
AMETEK 66,370 +0,060 +0,09% 66,490 66,040 66,310 19 sep
Amira Nature Foods 5,790 +0,030 +0,52% 5,917 5,610 5,760 19 sep
AMN Healthcare Se... 39,300 -0,150 -0,38% 40,000 38,700 39,450 19 sep
AMPCO Pittsburgh 18,050 +0,100 +0,56% 18,250 17,650 17,950 19 sep
Amphenol Corp'A' 83,070 +0,270 +0,33% 83,150 82,670 82,800 19 sep
Amplify Snack Brands 7,060 +0,030 +0,43% 7,100 6,910 7,030 19 sep
AMREP Corporation 6,920 +0,010 +0,14% 6,920 6,710 6,910 19 sep
AmTrust Fin. Serv... 24,260 -0,020 -0,08% 24,260 24,162 24,280 19 sep
AmTrust Financial... 25,280 +0,130 +0,52% 25,390 25,170 25,150 19 sep
AmTrust Financial... 24,300 +0,350 +1,46% 24,680 24,168 23,950 19 sep
AmTrust Financial... 25,750 +0,090 +0,35% 25,780 25,680 25,660 19 sep
Amtrust Financial... 24,710 +0,110 +0,45% 24,740 24,480 24,600 19 sep
AmTrust Financial... 24,875 +0,015 +0,06% 24,949 24,650 24,860 19 sep
AmTrust Financial... 25,500 +0,100 +0,39% 25,500 25,250 25,400 19 sep
Anadarko Petroleum 43,760 0,000 0,00% 44,120 43,410 43,760 19 sep
Anadarko Petroleu... 37,490 -0,090 -0,24% 37,990 37,133 37,580 19 sep
AngloGold Ashanti 9,500 0,000 0,00% 9,530 9,350 9,500 19 sep
Anixter Intl. 79,200 -0,050 -0,06% 79,500 78,650 79,250 19 sep
Annaly Cap.Mgnt7.875 25,400 0,000 0,00% 25,950 25,380 25,400 25 jul
Annaly Capital Ma... 25,240 -0,010 -0,04% 25,290 25,200 25,250 19 sep
Annaly Capital Ma... 25,270 +0,010 +0,04% 25,281 25,240 25,260 19 sep
Annaly Capital Mgmt 12,420 +0,050 +0,40% 12,490 12,380 12,370 19 sep
Annaly Capital-Pfd E 25,280 -0,010 -0,04% 25,356 25,257 25,290 19 sep
Antero Resources ... 20,270 -0,250 -1,22% 20,690 20,130 20,520 19 sep
Antero Resources ... 31,410 +0,050 +0,16% 31,740 31,190 31,360 19 sep
Anthem 181,440 -3,560 -1,92% 186,500 180,930 185,000 19 sep
Anthem-Corporate ... 51,080 -0,310 -0,60% 51,570 51,080 51,390 19 sep
Anworth Mortg.-Pfd B 29,680 -0,070 -0,24% 29,680 29,680 29,750 19 sep
Anworth Mortgage Ass 26,200 -0,220 -0,83% 26,562 26,170 26,420 19 sep
Anworth Mortgage ... 25,400 +0,030 +0,12% 25,400 25,380 25,370 19 sep
Anworth Mtg Asset Cp 6,080 -0,020 -0,33% 6,110 6,070 6,100 19 sep
AO Smith Corp 58,480 +0,200 +0,34% 58,550 58,030 58,280 19 sep
AON Plc 144,440 +0,390 +0,27% 145,200 144,190 144,050 19 sep
Apache Corp 41,750 -0,550 -1,30% 42,372 41,610 42,300 19 sep
Apartment Investment 26,860 +0,029 +0,11% 26,910 26,830 26,832 19 sep
Apartment Invt&Mgmt 45,440 -0,260 -0,57% 45,700 45,140 45,700 19 sep
Apollo Comm.RealEst 18,180 +0,160 +0,89% 18,230 18,020 18,020 19 sep
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 03 jul
Apollo Global 30,000 -0,060 -0,20% 30,280 29,730 30,060 19 sep
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 30 aug
Apollo Investment... 26,240 +0,190 +0,73% 26,240 26,080 26,050 19 sep
Apollo Senior 16,550 +0,020 +0,12% 16,590 16,510 16,530 19 sep
Apollo Tactical I... 16,060 0,000 0,00% 16,120 16,030 16,060 19 sep
Apple Hospitality... 18,590 -0,100 -0,54% 18,740 18,510 18,690 19 sep
Applied Indus.Techn. 60,850 +0,150 +0,25% 60,900 60,250 60,700 19 sep
AptarGroup 85,560 +0,120 +0,14% 85,760 84,950 85,440 19 sep
Aqua America 33,750 -0,040 -0,12% 33,910 33,660 33,790 19 sep
Aramark 40,260 -0,130 -0,32% 40,500 40,060 40,390 19 sep
Arbor Realty Trust 25,420 +0,070 +0,28% 25,460 25,390 25,350 19 sep
Arbor Realty Trust 8,000 -0,010 -0,12% 8,030 7,970 8,010 19 sep
Arbor Realty Trus... 25,360 -0,040 -0,16% 25,539 25,250 25,400 19 sep
Arbor Realty Trus... 25,230 -0,100 -0,39% 25,230 25,230 25,330 19 sep
Arbor Realty Trus... 26,480 -0,060 -0,23% 26,540 26,460 26,540 19 sep
ARC Document Solu... 3,840 -0,100 -2,54% 3,950 3,810 3,940 19 sep
Arc Logistics Par... 16,700 +0,090 +0,54% 16,850 16,610 16,610 19 sep
ArcelorMittal SA 26,910 -0,200 -0,74% 26,950 26,610 27,110 19 sep
Arch Capital Grou... 25,719 +0,119 +0,47% 25,770 25,579 25,600 19 sep
Archer Daniels Midl. 43,890 -0,200 -0,45% 44,110 43,440 44,090 19 sep
Archrock 11,800 +0,100 +0,85% 11,950 11,700 11,700 19 sep
Arconic-Pfd B 40,700 +1,000 +2,52% 40,700 39,450 39,700 19 sep
Arcos Dorados 9,800 +0,050 +0,51% 9,800 9,700 9,750 19 sep
Ardmore Shipping 7,950 +0,400 +5,30% 7,975 7,550 7,550 19 sep
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 22 mei
Ares Commercial Real 13,180 +0,020 +0,15% 13,250 13,146 13,160 19 sep
Ares Dynamic Cred... 16,270 +0,060 +0,37% 16,370 16,210 16,210 19 sep
Ares Management LP 18,300 -0,100 -0,54% 18,500 18,300 18,400 19 sep
Ares Management-P... 26,850 +0,020 +0,07% 26,890 26,821 26,830 19 sep
Argan 63,450 +1,750 +2,84% 63,950 61,650 61,700 19 sep
Arista Networks 181,720 -0,960 -0,53% 183,990 181,050 182,680 19 sep
Arlington Asset Inv 13,290 +0,060 +0,45% 13,384 13,240 13,230 19 sep
Arlington Asset I... 24,260 -0,220 -0,90% 24,400 24,200 24,480 19 sep
Arlington Asset I... 24,850 0,000 0,00% 24,850 24,667 24,850 15 sep
Armada Hoffler Pr... 13,590 +0,030 +0,22% 13,600 13,480 13,560 19 sep
ARMOUR Resident 26,310 +0,050 +0,19% 26,450 26,230 26,260 19 sep
ARMOUR Residentia... 25,370 -0,200 -0,78% 25,554 25,330 25,570 19 sep
ARMOUR Residentia... 25,000 -0,010 -0,04% 25,020 24,995 25,010 19 sep
Armstrong Flooring 15,260 -0,020 -0,13% 15,420 15,240 15,280 19 sep
Armstrong Wrld Ind 48,800 +0,100 +0,21% 49,000 48,500 48,700 19 sep
Arrow Electronics 79,800 0,000 0,00% 80,370 79,620 79,800 19 sep
Arthur J.GallagherCo 60,370 -0,030 -0,05% 60,770 60,290 60,400 19 sep
Artisan Partners ... 31,000 0,000 0,00% 31,300 30,800 31,000 19 sep
Asbury Automotive Gr 58,450 +0,300 +0,52% 59,150 58,050 58,150 19 sep
Ashford Hosp Tr Inc 6,390 -0,060 -0,93% 6,480 6,340 6,450 19 sep
Ashford Hosp.-D 25,770 -0,050 -0,19% 25,899 25,750 25,820 19 sep
Ashford Hospitality 25,410 0,000 0,00% 25,640 25,400 25,410 16 aug
Ashford Hospitality 20,640 -0,140 -0,67% 20,750 20,499 20,780 19 sep
Ashford Hospitali... 9,690 -0,160 -1,62% 9,780 9,600 9,850 19 sep
Ashford Hospitali... 25,330 +0,120 +0,48% 25,390 25,240 25,210 19 sep
Ashland Global Ho... 64,180 -0,560 -0,86% 64,820 63,980 64,740 19 sep
Aspen Aerogels 4,180 +0,060 +1,46% 4,230 4,145 4,120 19 sep
Aspen Insurance Hldg 40,800 +0,450 +1,12% 40,900 40,000 40,350 19 sep
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 30 jun
Aspen Insurance H... 28,110 -0,070 -0,25% 28,180 27,960 28,180 19 sep
Ass.Guaranty-Pfd B 26,070 +0,110 +0,42% 26,070 25,960 25,960 19 sep
Ass.Guaranty-Pfd E 25,750 -0,360 -1,38% 26,253 25,750 26,110 19 sep
Ass.Guaranty-Pfd F 25,399 +0,009 +0,04% 25,409 25,290 25,390 19 sep
Associated Banc-Corp 23,150 -0,200 -0,86% 23,450 23,150 23,350 19 sep
Associated Banc-C... 26,810 +0,020 +0,07% 26,810 26,710 26,790 19 sep
Associated Capita... 35,250 +0,100 +0,28% 35,800 34,950 35,150 19 sep
Assurant Inc 92,970 -0,830 -0,88% 94,295 92,920 93,800 19 sep
Assured Guaranty Ltd 41,410 -0,010 -0,02% 41,760 41,345 41,420 19 sep
Astoria Financial 20,190 +0,100 +0,50% 20,330 20,030 20,090 19 sep
Astoria Financial... 25,759 -0,051 -0,20% 25,789 25,740 25,810 19 sep
AstraZeneca ADR 32,670 +0,250 +0,77% 32,830 32,610 32,420 19 sep
At Home Group 22,370 -0,240 -1,06% 22,660 22,090 22,610 19 sep
AT&T Inc 38,210 +0,790 +2,11% 38,440 37,269 37,420 19 sep
Atento SA 11,950 -0,050 -0,42% 11,950 11,800 12,000 19 sep
Atkore Internatio... 18,750 +0,250 +1,35% 18,790 18,380 18,500 19 sep
Atlantic Power Corp 2,500 0,000 0,00% 2,500 2,400 2,500 19 sep
Atmos Energy Corp 85,930 -0,570 -0,66% 86,845 85,800 86,500 19 sep
Atwood Oceanics 8,150 +0,110 +1,37% 8,185 7,980 8,040 19 sep
AU Optronics Corp 4,220 -0,200 -4,52% 4,295 4,180 4,420 19 sep
Autohome 66,520 +0,170 +0,26% 66,605 65,470 66,350 19 sep
Autoliv Inc 121,550 -0,660 -0,54% 121,670 120,390 122,210 19 sep
AutoNation Inc 46,890 +0,790 +1,71% 47,280 46,360 46,100 19 sep
Autozone Inc. 535,190 -28,210 -5,01% 583,890 533,400 563,400 19 sep
AvalonBay Cmtys 181,720 -1,450 -0,79% 183,600 181,110 183,170 19 sep
Avangrid 46,770 -0,250 -0,53% 47,260 46,670 47,020 19 sep
Avenue Income Credit 14,400 -0,080 -0,55% 14,620 14,400 14,480 19 sep
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 98,500 -0,410 -0,41% 99,190 98,060 98,910 19 sep
Avianca Holdings 8,040 -0,010 -0,12% 8,130 7,950 8,050 19 sep
Avista Corp. 51,530 +0,140 +0,27% 51,550 51,380 51,390 19 sep
Avnet Inc 38,790 -0,090 -0,23% 39,105 38,790 38,880 19 sep
Avon Products 2,470 -0,010 -0,40% 2,530 2,425 2,480 19 sep
AVX Corp 17,740 +0,090 +0,51% 17,810 17,570 17,650 19 sep
Axalta Coating Sy... 29,280 +0,050 +0,17% 29,410 29,176 29,230 19 sep
Axis Cap Hldgs Ltd 56,730 -0,910 -1,58% 57,950 56,660 57,640 19 sep
AXIS Capital Hold... 25,180 -0,100 -0,40% 25,471 25,170 25,280 19 sep
Axovant Sciences 20,342 0,000 0,00% 21,580 20,330 20,342 06 sep
AZZ Incorporated 50,850 -0,450 -0,88% 51,700 50,600 51,300 19 sep