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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 6,360 -0,130 -2,00% 6,530 6,360 6,490 16:22
AAC Holdings 6,630 -0,030 -0,45% 6,690 6,590 6,660 16:22
AAR Corp 36,390 -0,260 -0,71% 36,750 36,330 36,650 16:23
Aaron's Inc 39,850 -0,410 -1,02% 40,240 39,740 40,260 16:22
AB InBev NV 115,320 +1,360 +1,19% 115,760 115,160 113,960 16:23
ABB Ltd 23,330 -0,140 -0,60% 23,420 23,310 23,470 16:23
Abbott Laboratories 50,675 -0,155 -0,30% 50,810 50,530 50,830 16:23
AbbVie 72,160 -0,360 -0,50% 72,690 72,150 72,520 16:23
Abercrombie&Fitch(A) 9,411 -0,159 -1,66% 9,680 9,400 9,570 16:23
ABM Industries 44,370 +0,030 +0,07% 44,590 44,250 44,340 16:20
Acadia Realty Trust 29,450 +0,460 +1,59% 29,940 29,200 28,990 16:23
Accenture Plc 129,150 +0,200 +0,16% 129,450 128,735 128,950 16:23
ACCO Brands Corp 12,050 +0,050 +0,42% 12,050 11,950 12,000 16:23
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 9,740 -0,008 -0,08% 9,740 9,740 9,748 15:30
Actuant Corp ClA New 24,050 -0,700 -2,83% 24,900 24,050 24,750 16:22
Acuity Brands 205,780 -0,470 -0,23% 207,280 204,940 206,250 16:23
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 10,450 0,000 0,00% 10,550 10,370 10,450 16:21
Advance Auto Parts 105,880 +0,590 +0,56% 106,450 105,181 105,290 16:23
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 20,650 +0,050 +0,24% 20,850 20,500 20,600 16:23
Advanced Semiconduct 6,545 +0,015 +0,23% 6,550 6,520 6,530 16:23
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 07 jun
Advantage Oil & Gas 7,100 +0,050 +0,71% 7,100 7,050 7,050 16:13
AECOM 31,690 -0,290 -0,91% 31,980 31,510 31,980 16:23
Aegean Marine Petrol 5,125 +0,125 +2,50% 5,125 5,000 5,000 16:22
Aegon 5,515 +0,005 +0,09% 5,530 5,510 5,510 16:23
Aegon NV-6.375% 26,040 +0,040 +0,15% 26,070 26,001 26,000 16:09
Aegon NV-6.50% Perp. 26,277 -0,063 -0,24% 26,335 26,277 26,340 16:21
Aegon NV-8% Non-Cum. 26,420 +0,080 +0,30% 26,430 26,350 26,340 16:15
Aegon NV-Perp FRN 25,200 -0,009 -0,04% 25,211 25,200 25,210 15:50
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 48,870 -0,150 -0,31% 49,190 48,750 49,020 16:23
Aerohive Networks 4,770 +0,030 +0,63% 4,790 4,740 4,740 16:23
Aerojet Rocketdyn... 23,905 +0,055 +0,23% 23,940 23,640 23,850 16:23
AES Corp 11,155 -0,085 -0,76% 11,240 11,130 11,240 16:23
AES Tr III 6.75 Pfd 50,470 0,000 0,00% 50,500 50,401 50,470 24 mei
Aetna Inc. (New) 155,875 -0,375 -0,24% 156,230 155,150 156,250 16:23
Affiliated Managers 181,040 -0,420 -0,23% 181,765 180,340 181,460 16:22
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 12 jul
Aflac Inc. 78,040 -0,020 -0,03% 78,200 77,930 78,060 16:23
AFLAC Inc-5.5% du... 25,480 -0,050 -0,20% 25,520 25,480 25,530 16:07
AG Mortgage 18,510 +0,080 +0,43% 18,530 18,450 18,430 16:19
AG Mortgage Inves... 25,380 +0,000 +0,00% 25,380 25,380 25,380 15:54
AG Mortgage Inves... 25,290 0,000 0,00% 25,327 25,250 25,290 25 jul
AGCO Corporation 71,720 -0,130 -0,18% 71,908 71,260 71,850 16:23
Agilent Technologies 60,760 +0,220 +0,36% 60,780 60,020 60,540 16:23
Agnico Eagle Mines 45,931 +0,501 +1,10% 45,950 45,040 45,430 16:23
Agree Realty Corp 48,610 +0,830 +1,74% 48,740 47,810 47,780 16:22
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 99,220 -0,870 -0,87% 100,250 98,950 100,090 16:23
AH Belo Corp 5,300 +0,050 +0,95% 5,350 5,250 5,250 16:12
AIG-Wts 22,946 +0,146 +0,64% 22,976 22,690 22,800 16:22
Air Lease 39,660 -0,180 -0,45% 39,900 39,490 39,840 16:22
Air Products & Chem 144,640 -0,400 -0,28% 145,078 144,400 145,040 16:23
Aircastle Ltd 23,260 -0,350 -1,48% 23,680 23,210 23,610 16:23
AK Steel Holding 6,370 -0,410 -6,05% 6,790 6,310 6,780 16:23
Alabama Pwr 5.83A Pf 27,510 0,000 0,00% 27,510 27,510 27,510 25 jul
Alamo Group Inc 94,940 -0,540 -0,57% 95,620 94,940 95,480 16:22
Alamos Gold 6,885 +0,135 +2,00% 6,910 6,720 6,750 16:23
Alaska Air Group 84,510 -2,620 -3,01% 85,710 83,580 87,130 16:23
Albany International 53,850 -0,300 -0,55% 54,350 53,800 54,150 16:21
Albemarle Corp 118,210 -0,590 -0,50% 119,280 118,070 118,800 16:23
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 37,200 -0,100 -0,27% 37,610 37,020 37,300 16:23
Alere Inc. 50,450 0,000 0,00% 50,490 50,440 50,450 16:23
Alere Inc-Pfd B 398,500 +0,750 +0,19% 398,500 398,500 397,750 15:31
Alexander & Baldwin 42,490 -0,290 -0,68% 42,810 42,250 42,780 16:23
Alexanders Inc 433,450 0,000 0,00% 434,610 432,240 433,450 25 jul
Alexandria Real E... 36,880 +0,080 +0,22% 36,880 36,880 36,800 15:30
Alexandria Rl Est Eq 120,610 +0,470 +0,39% 120,990 119,620 120,140 16:23
Alibaba Group Hol... 154,780 +2,340 +1,54% 156,000 152,360 152,440 16:23
Alleghany Corp 622,845 -4,135 -0,66% 628,300 622,845 626,980 16:23
Allegheny Technolog. 18,930 -0,180 -0,94% 19,640 18,855 19,110 16:23
Allegion 78,870 -0,230 -0,29% 79,400 78,695 79,100 16:23
Allergan 255,540 +0,920 +0,36% 256,225 253,670 254,620 16:23
Allergan-Pfd A 903,630 +1,100 +0,12% 903,630 899,030 902,530 16:01
ALLETE 72,470 +0,480 +0,67% 72,540 71,695 71,990 16:22
Alliance Data Sys Cp 239,130 -2,940 -1,21% 242,670 239,110 242,070 16:23
Alliance One Intern. 15,450 -0,100 -0,64% 15,600 15,350 15,550 16:06
AllianceBernstein Ho 24,950 -0,150 -0,60% 25,100 24,950 25,100 16:20
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 40,670 +0,120 +0,30% 40,720 40,470 40,550 16:23
AllianzGI Diversi... 22,000 +0,010 +0,05% 22,010 21,970 21,990 16:15
Allied Capital Corp 25,830 -0,030 -0,12% 25,830 25,830 25,860 15:45
Allied Wrld Assur 49,890 +0,220 +0,44% 50,050 49,680 49,670 16:22
Allison Transmiss... 37,010 -0,090 -0,24% 37,160 36,915 37,100 16:23
Allstate Corp 90,120 -0,090 -0,10% 90,290 89,920 90,210 16:23
Allstate Corp/The... 26,850 -0,110 -0,41% 26,930 26,850 26,960 16:03
Allstate Corp-Pfd A 26,300 -0,030 -0,11% 26,320 26,300 26,330 16:17
Allstate Corp-Pfd B 27,911 -0,049 -0,17% 27,911 27,810 27,960 16:17
Allstate Corp-Pfd D 27,041 -0,099 -0,36% 27,100 27,041 27,140 16:11
Allstate Corp-Pfd E 26,970 -0,140 -0,52% 27,110 26,950 27,110 15:56
Allstate Corp-Pfd F 27,460 -0,090 -0,33% 27,550 27,380 27,550 16:16
Ally Financial 21,800 -0,230 -1,04% 22,025 21,755 22,030 16:23
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 11,220 +0,040 +0,36% 11,310 11,200 11,180 16:19
Altisource Reside... 13,090 +0,070 +0,54% 13,138 12,990 13,020 16:23
Altria Group Inc. 72,110 -0,130 -0,18% 72,290 72,040 72,240 16:23
Aluminum Corp China 15,670 +0,270 +1,75% 15,670 15,560 15,400 16:19
Am.Eagle Outfitters 11,670 -0,260 -2,18% 11,950 11,665 11,930 16:23
Am.Water Works Co 81,120 +0,360 +0,45% 81,140 80,440 80,760 16:23
Amber Road 9,400 -0,060 -0,63% 9,615 9,310 9,460 16:19
Ambev SA-ADS 5,915 -0,005 -0,08% 5,920 5,870 5,920 16:23
AMC Entertainment... 20,850 0,000 0,00% 21,000 20,775 20,850 16:23
Amec Foster Wheeler 5,740 +0,070 +1,23% 5,775 5,730 5,670 16:23
Amer Rlty Investors 8,630 0,000 0,00% 8,900 8,500 8,630 25 jul
Amer. Axle & Mftg 15,800 -0,040 -0,25% 15,870 15,620 15,840 16:23
Amer.Campus Communit 47,500 +0,350 +0,74% 47,650 46,660 47,150 16:23
Amer.Electr.Pw 69,000 +0,160 +0,23% 69,080 68,590 68,840 16:23
Amer.Financial Group 102,130 -0,640 -0,62% 102,720 102,080 102,770 16:23
Amer.Intl.Group 65,395 +0,105 +0,16% 65,475 65,190 65,290 16:23
Amer.States Water 49,430 +0,230 +0,47% 49,650 49,020 49,200 16:23
Ameren Corp 55,990 +0,190 +0,34% 56,020 55,660 55,800 16:23
Ameresco Inc 6,650 +0,050 +0,76% 6,650 6,500 6,600 16:23
America Movil Sa 17,815 +0,055 +0,31% 17,870 17,700 17,760 16:23
American Assets 40,140 +0,050 +0,12% 40,430 39,545 40,090 16:22
American Eq.InvstLif 27,894 +0,094 +0,34% 28,015 27,760 27,800 16:18
American Express 85,510 +0,100 +0,12% 85,720 85,310 85,410 16:23
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... 27,860 -0,140 -0,50% 27,860 27,860 28,000 15:30
American Financia... 26,990 -0,097 -0,36% 26,990 26,990 27,087 15:30
American Homes 4 ... 23,100 +0,060 +0,26% 23,150 22,920 23,040 16:23
American Homes 4 ... 28,410 -0,168 -0,59% 28,488 28,410 28,578 16:23
American Homes 4 ... 28,410 0,000 0,00% 28,639 28,410 28,410 25 jul
American Homes 4 ... 28,450 0,000 0,00% 28,450 28,150 28,450 25 jul
American Homes 4 ... 26,550 -0,060 -0,23% 26,650 26,550 26,610 16:00
American Homes 4 ... 26,341 -0,059 -0,22% 26,400 26,300 26,400 16:11
American Midstream 14,400 +0,350 +2,49% 14,400 14,150 14,050 16:23
American Renal As... 17,590 -0,400 -2,22% 17,980 17,560 17,990 16:23
American Tower (R... 117,600 0,000 0,00% 117,980 117,600 117,600 12 mei
American Tower Co... 123,510 0,000 0,00% 123,550 123,368 123,510 25 jul
American Tower REIT 137,560 +0,940 +0,69% 137,590 136,280 136,620 16:23
American Vanguard 18,200 -0,100 -0,55% 18,400 18,200 18,300 16:14
Amerigas Partners Lp 45,000 +0,050 +0,11% 45,150 44,900 44,950 16:20
Ameriprise Financial 144,960 +6,120 +4,41% 145,880 140,000 138,840 16:23
AmerisourceBergen 93,850 -0,800 -0,85% 94,725 93,410 94,650 16:23
AMETEK 61,550 -0,230 -0,37% 61,955 61,420 61,780 16:23
Amira Nature Foods 6,470 -0,040 -0,61% 6,510 6,460 6,510 16:18
AMN Healthcare Se... 38,225 -0,525 -1,35% 38,700 38,200 38,750 16:23
AMPCO Pittsburgh 14,750 0,000 0,00% 15,000 14,650 14,750 16:11
Amphenol Corp'A' 76,645 +0,805 +1,06% 77,470 75,590 75,840 16:23
Amplify Snack Brands 10,590 -0,040 -0,38% 10,700 10,550 10,630 16:22
AMREP Corporation 6,700 +0,020 +0,30% 6,700 6,700 6,680 15:30
AmTrust Fin. Serv... 24,900 0,000 0,00% 24,960 24,740 24,900 25 jul
AmTrust Financial... 25,519 -0,221 -0,86% 25,604 25,519 25,740 16:15
AmTrust Financial... 24,813 +0,013 +0,05% 24,813 24,813 24,800 16:05
AmTrust Financial... 26,790 +0,120 +0,45% 26,790 26,630 26,670 16:23
Amtrust Financial... 25,275 +0,035 +0,14% 25,275 25,210 25,240 16:02
AmTrust Financial... 25,330 -0,040 -0,16% 25,390 25,310 25,370 16:10
AmTrust Financial... 25,780 +0,050 +0,19% 25,780 25,780 25,730 15:30
Anadarko Petroleum 45,565 -0,155 -0,34% 46,430 45,530 45,720 16:23
Anadarko Petroleu... 40,310 +0,300 +0,75% 40,560 40,300 40,010 15:46
AngloGold Ashanti 9,670 +0,090 +0,94% 9,735 9,530 9,580 16:23
Anixter Intl. 81,000 -1,300 -1,58% 82,500 81,000 82,300 16:23
Annaly Cap.Mgnt7.875 25,400 0,000 0,00% 25,950 25,380 25,400 25 jul
Annaly Capital Ma... 25,450 +0,020 +0,08% 25,450 25,400 25,430 16:04
Annaly Capital Ma... 25,500 +0,050 +0,20% 25,550 25,450 25,450 16:22
Annaly Capital Mgmt 11,895 +0,095 +0,81% 11,910 11,830 11,800 16:23
Annaly Capital-Pfd E 25,410 -0,020 -0,08% 25,456 25,410 25,430 16:04
Antero Resources ... 21,100 -0,170 -0,80% 21,540 21,070 21,270 16:23
Antero Resources ... 34,590 +0,060 +0,17% 34,680 34,340 34,530 16:22
Anthem 184,935 -5,645 -2,96% 187,609 179,560 190,580 16:23
Anthem-Corporate ... 51,360 -0,600 -1,15% 51,540 47,020 51,960 16:17
Anworth Mortg.-Pfd B 30,120 +0,580 +1,96% 30,120 30,120 29,540 15:51
Anworth Mortgage Ass 27,010 0,000 0,00% 27,010 26,630 27,010 25 jul
Anworth Mortgage ... 25,087 +0,027 +0,11% 25,087 25,060 25,060 15:57
Anworth Mtg Asset Cp 6,075 +0,035 +0,58% 6,080 6,050 6,040 16:23
AO Smith Corp 55,760 +0,750 +1,36% 55,950 53,650 55,010 16:23
AON Plc 139,940 -0,060 -0,04% 140,140 139,530 140,000 16:23
Apache Corp 48,910 +0,050 +0,10% 49,440 48,889 48,860 16:23
Apartment Investment 26,640 +0,040 +0,15% 26,650 26,640 26,600 15:46
Apartment Invt&Mgmt 43,670 +0,240 +0,55% 43,710 43,320 43,430 16:22
Apollo Comm.RealEst 18,080 +0,040 +0,22% 18,130 18,018 18,040 16:23
Apollo Commercial... 25,600 0,000 0,00% 25,750 25,580 25,600 03 jul
Apollo Global 28,000 -0,110 -0,39% 28,280 27,960 28,110 16:22
Apollo Investment... 25,305 +0,045 +0,18% 25,305 25,305 25,260 15:52
Apollo Investment... 26,400 -0,121 -0,46% 26,400 26,400 26,521 15:30
Apollo Senior 16,930 +0,010 +0,06% 16,950 16,930 16,920 16:20
Apollo Tactical I... 16,340 -0,020 -0,12% 16,400 16,330 16,360 16:23
Apple Hospitality... 18,265 +0,025 +0,14% 18,310 18,200 18,240 16:20
Applied Indus.Techn. 57,490 -0,160 -0,28% 57,750 57,250 57,650 16:22
AptarGroup 88,600 -0,090 -0,10% 88,970 88,360 88,690 16:23
Aqua America 33,530 +0,180 +0,54% 33,545 33,220 33,350 16:22
Aramark 40,220 -0,050 -0,12% 40,250 40,100 40,270 16:22
Arbor Realty Trust 25,532 +0,042 +0,17% 25,532 25,532 25,490 15:43
Arbor Realty Trust 8,225 -0,005 -0,07% 8,270 8,220 8,230 16:20
Arbor Realty Trus... 25,600 -0,090 -0,35% 25,600 25,600 25,690 15:30
Arbor Realty Trus... 25,340 0,000 0,00% 25,376 25,310 25,340 25 jul
Arbor Realty Trus... 26,440 +0,140 +0,53% 26,440 26,440 26,300 15:30
ARC Document Solu... 3,830 -0,010 -0,26% 3,850 3,820 3,840 16:21
Arc Logistics Par... 15,400 -0,205 -1,31% 15,640 15,400 15,605 16:02
ArcelorMittal SA 25,670 -0,430 -1,65% 26,050 25,650 26,100 16:23
Arch Capital Grou... 25,497 -0,003 -0,01% 25,497 25,470 25,500 16:15
Archer Daniels Midl. 41,880 -0,080 -0,19% 42,100 41,710 41,960 16:23
Archrock 11,325 -0,025 -0,22% 11,550 11,300 11,350 16:23
Arconic-Pfd B 40,450 -0,440 -1,08% 40,730 40,450 40,890 16:12
Arcos Dorados 9,200 0,000 0,00% 9,250 9,125 9,200 16:21
Ardmore Shipping 7,932 -0,018 -0,23% 8,000 7,850 7,950 16:17
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 22 mei
Ares Commercial Real 12,920 -0,060 -0,46% 13,000 12,901 12,980 16:23
Ares Dynamic Cred... 16,520 +0,020 +0,12% 16,520 16,490 16,500 16:20
Ares Management LP 18,550 +0,100 +0,54% 18,600 18,450 18,450 16:21
Ares Management-P... 26,790 0,000 0,00% 26,900 26,750 26,790 25 jul
Argan 63,895 -0,406 -0,63% 64,550 63,350 64,300 16:23
Arista Networks 158,610 +0,610 +0,39% 159,000 157,000 158,000 16:23
Arlington Asset Inv 12,770 -0,050 -0,39% 12,890 12,720 12,820 16:23
Arlington Asset I... 24,180 +0,020 +0,08% 24,180 24,180 24,160 15:30
Arlington Asset I... 24,503 0,000 0,00% 24,503 24,480 24,503 25 jul
Armada Hoffler Pr... 13,270 +0,090 +0,68% 13,340 13,150 13,180 16:23
ARMOUR Resident 25,050 +0,040 +0,16% 25,080 24,980 25,010 16:22
ARMOUR Residentia... 25,580 0,000 0,00% 25,672 25,553 25,580 25 jul
ARMOUR Residentia... 25,123 -0,017 -0,07% 25,123 25,100 25,140 16:20
Armstrong Flooring 17,500 -0,020 -0,11% 17,620 17,450 17,520 16:22
Armstrong Wrld Ind 44,400 -1,050 -2,31% 45,000 44,250 45,450 16:23
Arrow Electronics 83,670 -0,180 -0,21% 84,040 83,550 83,850 16:23
Arthur J.GallagherCo 59,080 -0,020 -0,03% 59,180 58,940 59,100 16:23
Artisan Partners ... 33,725 +0,075 +0,22% 33,826 33,600 33,650 16:23
Asbury Automotive Gr 52,950 -0,550 -1,03% 53,350 52,650 53,500 16:22
Ashford Hosp Tr Inc 6,270 +0,040 +0,64% 6,280 6,230 6,230 16:22
Ashford Hosp.-D 25,573 +0,093 +0,37% 25,573 25,570 25,480 16:12
Ashford Hospitality 25,724 +0,103 +0,40% 25,724 25,724 25,621 16:14
Ashford Hospitality 20,250 0,000 0,00% 20,250 20,250 20,250 15:30
Ashford Hospitali... 10,420 0,000 0,00% 10,620 10,411 10,420 16:22
Ashford Hospitali... 25,150 +0,100 +0,40% 25,190 25,089 25,050 16:02
Ashland Global Ho... 67,040 +0,030 +0,04% 67,060 66,820 67,010 16:21
Aspen Aerogels 4,470 +0,020 +0,45% 4,515 4,460 4,450 16:15
Aspen Insurance Hldg 51,700 -0,050 -0,10% 51,945 51,650 51,750 16:23
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 30 jun
Aspen Insurance H... 28,440 0,000 0,00% 28,450 28,310 28,440 16:08
Ass.Guaranty-Pfd B 26,167 -0,017 -0,06% 26,167 26,150 26,183 15:52
Ass.Guaranty-Pfd E 26,126 +0,026 +0,10% 26,126 26,126 26,100 15:56
Ass.Guaranty-Pfd F 25,177 -0,023 -0,09% 25,177 25,177 25,200 15:53
Associated Banc-Corp 23,725 +0,025 +0,11% 23,850 23,650 23,700 16:23
Associated Banc-C... 27,000 -0,100 -0,37% 27,000 27,000 27,100 15:30
Associated Capita... 33,800 +0,200 +0,60% 33,800 33,800 33,600 15:30
Assurant Inc 106,170 -0,100 -0,09% 106,350 105,940 106,270 16:22
Assured Guaranty Ltd 45,230 -0,150 -0,33% 45,470 45,230 45,380 16:23
Astoria Financial 20,100 -0,250 -1,23% 20,360 20,040 20,350 16:23
Astoria Financial... 25,980 -0,190 -0,73% 25,980 25,980 26,170 15:30
AstraZeneca ADR 33,820 +0,040 +0,12% 33,965 33,820 33,780 16:23
At Home Group 22,765 -0,255 -1,11% 22,990 22,670 23,020 16:22
AT&T Inc 37,750 +1,530 +4,22% 38,090 37,400 36,220 16:23
Atento SA 11,900 -0,050 -0,42% 11,950 11,850 11,950 16:03
Atkore Internatio... 21,170 -0,070 -0,33% 21,250 21,080 21,240 16:23
Atlantic Power Corp 2,375 -0,025 -1,04% 2,400 2,350 2,400 16:19
Atmos Energy Corp 86,910 +0,010 +0,01% 86,990 86,490 86,900 16:23
Atwood Oceanics 7,900 -0,280 -3,42% 8,340 7,880 8,180 16:23
AU Optronics Corp 3,830 -0,160 -4,01% 4,000 3,810 3,990 16:23
Autohome 49,080 +0,730 +1,51% 49,310 48,080 48,350 16:23
Autoliv Inc 108,524 -1,296 -1,18% 108,700 108,060 109,820 16:23
AutoNation Inc 42,060 -0,760 -1,77% 42,820 42,020 42,820 16:22
Autozone Inc. 506,690 -4,320 -0,85% 512,390 505,770 511,010 16:23
AvalonBay Cmtys 188,940 +1,100 +0,59% 190,630 187,375 187,840 16:23
Avangrid 45,550 +0,110 +0,24% 45,630 45,310 45,440 16:23
Avenue Income Credit 14,570 -0,080 -0,55% 14,630 14,531 14,650 16:23
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 92,740 +1,470 +1,61% 92,940 91,000 91,270 16:23
Avianca Holdings 7,066 -0,164 -2,27% 7,200 7,030 7,230 16:13
Avista Corp. 52,660 +0,130 +0,25% 52,730 52,460 52,530 16:23
Avnet Inc 39,150 -0,190 -0,48% 39,560 39,140 39,340 16:23
Avon Products 3,725 -0,025 -0,67% 3,790 3,700 3,750 16:23
AVX Corp 18,280 +0,230 +1,27% 18,430 17,600 18,050 16:22
Axalta Coating Sy... 32,280 -0,010 -0,03% 32,410 32,190 32,290 16:18
Axis Cap Hldgs Ltd 65,190 -0,330 -0,50% 65,890 65,095 65,520 16:22
AXIS Capital Hold... 25,616 -0,004 -0,02% 25,620 25,616 25,620 16:17
Axovant Sciences 21,620 -0,180 -0,83% 22,000 21,600 21,800 16:23
AZZ Incorporated 51,050 -0,750 -1,45% 51,750 51,000 51,800 16:04