Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 7,090 -0,020 -0,28% 0,000 6,925 7,110 22 sep
AAR Corp 18,020 -0,250 -1,37% 18,870 17,760 18,270 22 sep
Aaron's 56,940 +1,350 +2,43% 57,175 55,720 55,590 22 sep
ABB Ltd 25,190 -0,030 -0,12% 25,225 24,960 25,220 22 sep
Abbott Laboratories 104,800 -1,150 -1,09% 105,520 103,565 105,950 22 sep
ABBVIE 88,600 -0,490 -0,55% 88,950 87,930 89,090 22 sep
Abercrombie & Fit... 14,620 -0,070 -0,48% 15,060 14,560 14,690 22 sep
Aberdeen Income C... 9,840 -0,040 -0,40% 9,920 9,840 9,880 22 sep
ABM Industries 37,500 +0,410 +1,11% 37,750 36,690 37,090 22 sep
Acadia Realty Trust 10,930 -0,390 -3,45% 11,670 10,920 11,320 22 sep
Accenture PLC 236,920 +3,010 +1,29% 237,070 231,790 233,910 22 sep
Acco Brands Corp 5,820 +0,140 +2,46% 5,860 5,660 5,680 22 sep
Acorn International 14,859 +0,659 +4,64% 14,859 14,500 14,200 22 sep
Acuity Brands 100,650 +1,560 +1,57% 101,530 98,825 99,090 22 sep
Adecoagro SA 4,770 +0,020 +0,42% 4,810 4,700 4,750 22 sep
Advance Auto Parts 150,110 +1,680 +1,13% 152,460 146,420 148,430 22 sep
Advanced Drainage... 59,320 +3,090 +5,50% 59,630 55,850 56,230 22 sep
AECOM 38,570 +0,530 +1,39% 38,830 37,870 38,040 22 sep
Aegon NV 2,370 -0,070 -2,87% 2,450 2,350 2,440 22 sep
Aegon NV 24,860 +0,110 +0,44% 24,860 24,690 24,750 22 sep
Aercap Holdings NV 23,980 -0,940 -3,77% 25,490 23,960 24,920 22 sep
Aerojet Rocketdyn... 43,110 +2,920 +7,27% 43,470 40,130 40,190 22 sep
AES Corp 18,240 -0,120 -0,65% 18,460 18,000 18,360 22 sep
Affiliated Manage... 64,740 -0,410 -0,63% 66,105 63,815 65,150 22 sep
Affiliated Manage... 27,750 +0,010 +0,04% 27,830 27,625 27,740 22 sep
Aflac 36,370 -0,040 -0,11% 36,920 35,972 36,410 22 sep
AG Mortgage Inves... 2,710 0,000 0,00% 2,760 2,690 2,710 22 sep
AG Mortgage Inves... 14,150 +0,050 +0,35% 14,250 14,060 14,100 22 sep
AG Mortgage Inves... 14,020 +0,020 +0,14% 14,115 14,010 14,000 22 sep
AGCO Corp 71,800 +1,020 +1,44% 72,270 70,630 70,780 22 sep
Agilent Technologies 98,620 +0,490 +0,50% 98,975 97,490 98,130 22 sep
Agnico Eagle Mine... 78,940 +0,430 +0,55% 79,660 77,550 78,510 22 sep
Agree Realty Corp 64,230 +1,740 +2,78% 64,625 0,000 62,490 22 sep
AH Belo Corp 1,370 -0,020 -1,44% 1,420 1,370 1,390 22 sep
Air Lease Corp 29,750 -0,090 -0,30% 30,400 29,630 29,840 22 sep
Air Products & Ch... 293,450 +2,670 +0,92% 293,740 289,440 290,780 22 sep
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 27 mrt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Alamo Group 102,930 +2,910 +2,91% 103,520 99,890 100,020 22 sep
Alamos Gold 9,300 +0,120 +1,31% 9,320 9,100 9,180 22 sep
Alaska Air Group 37,880 +0,240 +0,64% 38,470 37,520 37,640 22 sep
Albany Internatio... 50,530 -0,050 -0,10% 51,120 49,570 50,580 22 sep
Albemarle Corp 95,240 +0,110 +0,12% 95,540 92,930 95,130 22 sep
Alcoa Corp 12,210 -0,090 -0,73% 12,420 11,890 12,300 22 sep
Alexander & Baldwin 10,510 +0,130 +1,25% 10,710 10,320 10,380 22 sep
Alexander's 244,000 +0,640 +0,26% 245,410 243,440 243,360 22 sep
Alexandria Real E... 159,150 +3,260 +2,09% 159,920 0,000 155,890 22 sep
Alibaba Group Hol... 275,290 +1,470 +0,54% 276,320 270,050 273,820 22 sep
Alleghany Corp 499,820 -4,510 -0,89% 512,875 499,410 504,330 22 sep
Allegheny Technol... 9,220 -0,160 -1,71% 0,000 9,130 9,380 22 sep
Allegion Public L... 98,220 +0,450 +0,46% 98,890 96,300 97,770 22 sep
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
ALLETE 52,300 +0,550 +1,06% 52,710 51,430 51,750 22 sep
Alliance Data Sys... 43,640 -1,460 -3,24% 46,700 43,220 45,100 22 sep
AllianceBernstein... 27,370 +0,230 +0,85% 27,500 26,940 27,140 22 sep
Alliant Energy Corp 50,010 +0,180 +0,36% 50,470 49,643 49,830 22 sep
AllianzGI Diversi... 25,710 +0,460 +1,82% 25,720 0,000 25,250 22 sep
Allied Capital Corp 26,380 -0,110 -0,42% 26,400 26,160 26,490 22 sep
Allison Transmiss... 32,340 +0,180 +0,56% 32,690 0,000 32,160 22 sep
Allstate Corp (The) 92,340 +0,310 +0,34% 94,000 91,610 92,030 22 sep
Allstate Corp (The) 26,530 -0,070 -0,26% 26,570 26,430 26,600 22 sep
Ally Financial 24,190 -0,360 -1,47% 24,990 23,985 24,550 22 sep
Altria Group 38,550 -0,270 -0,70% 39,420 38,490 38,820 22 sep
Alum Corp 5,520 -0,100 -1,78% 5,550 5,460 5,620 22 sep
Ambev SA 2,360 0,000 0,00% 2,390 2,340 2,360 22 sep
AMC Entertainment... 5,210 -0,110 -2,07% 5,320 5,140 5,320 22 sep
Ameren Corp 77,060 +0,440 +0,57% 77,940 76,550 76,620 22 sep
Ameresco 30,060 +0,620 +2,11% 30,100 29,020 29,440 22 sep
America Movil SAB... 12,110 -0,100 -0,82% 12,260 12,015 12,210 22 sep
American Assets T... 23,800 +0,280 +1,19% 24,010 23,380 23,520 22 sep
American Axle & M... 5,410 +0,020 +0,37% 5,530 5,310 5,390 22 sep
American Campus C... 35,030 +0,630 +1,83% 35,560 0,000 34,400 22 sep
American Eagle Ou... 13,980 -0,160 -1,13% 14,380 13,950 14,140 22 sep
American Electric... 79,850 +0,490 +0,62% 80,650 78,840 79,360 22 sep
American Equity I... 20,080 -0,130 -0,64% 20,750 19,850 20,210 22 sep
American Express ... 98,480 +0,310 +0,32% 99,785 96,410 98,170 22 sep
American Financia... 25,360 +0,042 +0,16% 25,380 0,000 25,318 22 sep
American Financia... 65,770 +0,350 +0,54% 66,920 65,220 65,420 22 sep
American Homes 4 ... 25,591 +0,081 +0,32% 25,670 25,590 25,510 22 sep
American Homes 4 ... 25,620 +0,050 +0,20% 25,670 25,580 25,570 22 sep
American Homes 4 ... 28,130 +0,320 +1,15% 28,325 27,830 27,810 22 sep
American Internat... 0,230 -0,020 -8,00% 0,300 0,230 0,250 22 sep
American Internat... 27,340 +0,360 +1,33% 27,720 26,850 26,980 22 sep
American Realty I... 8,040 -0,190 -2,31% 0,000 7,995 8,230 22 sep
American Renal As... 6,240 -0,030 -0,48% 0,000 6,120 6,270 22 sep
American States W... 73,490 -0,880 -1,18% 75,330 72,530 74,370 22 sep
American Tower Corp 241,940 +0,970 +0,40% 244,850 240,200 240,970 22 sep
American Vanguard... 13,490 -0,090 -0,66% 13,740 13,330 13,580 22 sep
American Water Wo... 140,170 +0,450 +0,32% 141,470 138,910 139,720 22 sep
Ameriprise Financial 148,690 -1,700 -1,13% 152,370 147,160 150,390 22 sep
AmerisourceBergen... 95,260 -0,560 -0,58% 96,125 94,810 95,820 22 sep
Ametek 97,240 +1,000 +1,04% 97,550 95,990 96,240 22 sep
AMN Healthcare Se... 54,900 -0,290 -0,53% 55,700 54,180 55,190 22 sep
Ampco-Pittsburgh ... 3,130 +0,150 +5,03% 3,130 2,950 2,980 22 sep
Amphenol Corp 104,620 +1,130 +1,09% 104,850 101,690 103,490 22 sep
AMREP Corp 5,750 -0,210 -3,52% 5,830 5,420 5,960 22 sep
AngloGold Ashanti... 26,310 +0,140 +0,53% 26,510 25,930 26,170 22 sep
Anheuser-Busch IN... 54,340 -0,120 -0,22% 55,290 53,830 54,460 22 sep
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 19 jun
Annaly Capital Ma... 7,380 +0,010 +0,14% 7,500 7,350 7,370 22 sep
Annaly Capital Ma... 25,220 +0,120 +0,48% 25,220 0,000 25,100 22 sep
Antero Midstream ... 5,270 -0,080 -1,50% 5,510 5,240 5,350 22 sep
ANTERO RESOURCES ... 3,020 0,000 0,00% 3,095 0,000 3,020 22 sep
Anthem 247,440 -10,270 -3,99% 258,620 246,378 257,710 22 sep
ANWORTH MORTGAGE ... 22,200 +0,440 +2,02% 22,301 21,720 21,760 22 sep
Anworth Mortgage ... 17,990 +0,190 +1,07% 17,990 17,990 17,800 22 sep
Anworth Mortgage ... 1,750 -0,030 -1,69% 1,780 1,710 1,780 22 sep
Anworth Mortgage ... 24,230 +0,200 +0,83% 24,250 24,030 24,030 22 sep
AO Smith Corp 52,660 +0,780 +1,50% 52,860 51,760 51,880 22 sep
Aon plc 199,970 +0,770 +0,39% 201,300 195,940 199,200 22 sep
Apache Corp 12,240 +0,130 +1,07% 12,520 12,080 12,110 22 sep
Apartment Investm... 34,750 +1,630 +4,92% 35,105 0,000 33,120 22 sep
Apollo Commercial... 8,950 -0,020 -0,22% 9,150 8,940 8,970 22 sep
Apollo Global Man... 44,330 +0,630 +1,44% 44,490 43,035 43,700 22 sep
Apollo Senior Flo... 12,950 +0,030 +0,23% 12,960 0,000 12,920 22 sep
Apollo Tactical I... 12,950 -0,010 -0,08% 12,980 12,880 12,960 22 sep
Apple Hospitality... 9,360 -0,020 -0,21% 9,590 9,270 9,380 22 sep
Applied Industria... 54,170 +1,050 +1,98% 54,250 53,040 53,120 22 sep
AptarGroup 114,330 +0,880 +0,78% 114,670 113,560 113,450 22 sep
Aramark 26,220 +0,130 +0,50% 26,590 25,670 26,090 22 sep
Arbor Realty Trust 25,000 +0,200 +0,81% 25,000 24,895 24,800 22 sep
Arbor Realty Trust 25,590 +0,340 +1,34% 25,590 25,290 25,250 22 sep
Arbor Realty Trust 25,160 -0,180 -0,71% 25,556 25,100 25,340 22 sep
Arbor Realty Trust 11,460 +0,100 +0,88% 11,820 11,390 11,360 22 sep
ARC Document Solu... 0,960 -0,016 -1,59% 1,020 0,937 0,976 22 sep
ArcelorMittal 12,430 -0,230 -1,82% 12,640 12,290 12,660 22 sep
Archer Daniels Mi... 47,000 +0,490 +1,05% 47,010 46,330 46,510 22 sep
Archrock 5,590 -0,130 -2,27% 5,820 5,530 5,720 22 sep
Arcos Dorados Hol... 4,050 0,000 0,00% 4,100 3,990 4,050 22 sep
ARDMORE SHIPPING ... 3,380 -0,130 -3,70% 0,000 3,200 3,510 22 sep
Ares Commercial R... 9,700 -0,080 -0,82% 9,930 9,600 9,780 22 sep
Ares Dynamic Cred... 12,820 +0,050 +0,39% 12,860 12,750 12,770 22 sep
Ares Management Corp 39,510 +0,580 +1,49% 39,570 38,620 38,930 22 sep
Ares Management Corp 25,820 0,000 0,00% 25,820 25,660 25,820 22 sep
Argan 42,900 +0,170 +0,40% 0,000 42,750 42,730 22 sep
Arista Networks 199,930 +4,830 +2,48% 200,830 192,960 195,100 22 sep
Arlington Asset I... 23,330 +0,210 +0,91% 23,330 23,071 23,120 22 sep
Arlington Asset I... 24,390 +0,127 +0,52% 24,390 24,040 24,264 22 sep
Arlington Asset I... 2,660 -0,010 -0,37% 2,700 2,630 2,670 22 sep
Armada Hoffler Pr... 9,080 +0,010 +0,11% 9,340 9,000 9,070 22 sep
ARMOUR Residentia... 9,470 -0,030 -0,32% 9,616 9,430 9,500 22 sep
Armstrong Flooring 4,070 +0,030 +0,74% 4,170 4,030 4,040 22 sep
Armstrong World I... 66,970 +0,980 +1,49% 67,440 65,360 65,990 22 sep
Arrow Electronics 78,080 +1,010 +1,31% 78,590 77,010 77,070 22 sep
Arthur J Gallaghe... 104,290 +0,180 +0,17% 105,500 102,960 104,110 22 sep
Artisan Partners ... 38,640 +0,860 +2,28% 38,800 37,760 37,780 22 sep
Asbury Automotive... 98,710 +4,600 +4,89% 99,590 95,810 94,110 22 sep
ASE Technology Ho... 4,150 -0,060 -1,43% 4,180 4,090 4,210 22 sep
Ashford Hospitali... 3,650 -0,300 -7,59% 0,000 3,470 3,950 22 sep
Ashford Hospitali... 1,710 -0,150 -8,06% 1,869 1,700 1,860 22 sep
Ashford Hospitali... 3,650 -0,570 -13,51% 4,220 3,560 4,220 22 sep
Ashland Global Ho... 68,840 +0,200 +0,29% 69,150 68,180 68,640 22 sep
Aspen Aerogels 10,410 +0,070 +0,68% 10,470 9,810 10,340 22 sep
Aspen Insurance H... 25,140 +0,140 +0,56% 25,310 0,000 25,000 22 sep
Associated Banc-Corp 25,940 -0,005 -0,02% 25,950 25,940 25,945 22 sep
Associated Banc-Corp 12,480 -0,180 -1,42% 12,910 12,330 12,660 22 sep
Associated Capita... 35,950 -0,300 -0,83% 36,810 35,880 36,250 22 sep
Assurant 120,910 +0,840 +0,70% 122,490 0,000 120,070 22 sep
Assured Guaranty Ltd 19,340 +0,140 +0,73% 20,100 19,190 19,200 22 sep
Assured Guaranty ... 26,350 -0,070 -0,26% 26,630 26,120 26,420 22 sep
Assured Guaranty ... 26,240 +0,090 +0,34% 26,343 0,000 26,150 22 sep
Assured Guaranty ... 25,470 +0,190 +0,75% 25,720 25,470 25,280 22 sep
AstraZeneca PLC 55,526 -0,384 -0,69% 55,600 54,720 55,910 22 sep
At Home Group 15,150 +0,500 +3,41% 15,540 14,770 14,650 22 sep
AT&T 28,510 -0,120 -0,42% 28,930 28,420 28,630 22 sep
Atento SA 9,890 -0,100 -1,00% 10,020 9,330 9,990 22 sep
Atkore Internatio... 23,200 -0,120 -0,51% 23,710 22,900 23,320 22 sep
Atlantic Power Corp 1,970 -0,020 -1,01% 2,005 1,960 1,990 22 sep
Atmos Energy Corp 93,720 +1,450 +1,57% 94,290 92,230 92,270 22 sep
AUTOHOME 93,670 -0,320 -0,34% 95,000 92,430 93,990 22 sep
Autoliv 71,630 +0,330 +0,46% 72,440 71,020 71,300 22 sep
AutoNation 52,400 +0,930 +1,81% 53,190 51,925 51,470 22 sep
AutoZone 1.166,710 -19,300 -1,63% 1.231,005 1.155,000 1.186,010 22 sep
AvalonBay Communi... 149,200 +3,270 +2,24% 150,470 146,040 145,930 22 sep
Avangrid 49,470 +1,330 +2,76% 49,790 48,160 48,140 22 sep
Avery Dennison Corp 122,010 +0,810 +0,67% 122,590 120,850 121,200 22 sep
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 08 mei
Avista Corp 34,600 +0,270 +0,79% 34,610 33,540 34,330 22 sep
Avnet 26,010 +0,020 +0,08% 26,400 25,840 25,990 22 sep
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 22,860 -0,070 -0,31% 23,280 22,755 22,930 22 sep
Axis Capital Hold... 44,010 -0,470 -1,06% 45,040 43,880 44,480 22 sep
AZZ 33,470 +0,010 +0,03% 33,760 32,810 33,460 22 sep
Front Yard Reside... 9,010 +0,050 +0,56% 9,175 8,849 8,960 22 sep