Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 5,580 +0,010 +0,18% 5,600 5,290 5,570 30 mrt
AAR Corp 18,090 +0,100 +0,56% 18,260 16,500 17,990 30 mrt
Aaron's 22,550 -1,100 -4,65% 23,540 21,350 23,650 30 mrt
ABB Ltd 17,350 -0,870 -4,77% 17,400 17,040 18,220 30 mrt
Abbott Laboratories 79,340 +4,780 +6,41% 84,400 78,470 74,560 30 mrt
ABBVIE 75,240 +2,570 +3,54% 76,240 73,470 72,670 30 mrt
Abercrombie & Fit... 9,310 -0,600 -6,05% 9,800 9,140 9,910 30 mrt
Aberdeen Income C... 7,210 +0,060 +0,84% 7,270 7,100 7,150 30 mrt
ABM Industries 24,170 +2,180 +9,91% 24,220 21,600 21,990 30 mrt
Acadia Realty Trust 12,370 -1,340 -9,77% 13,790 11,390 13,710 30 mrt
Accenture PLC 169,820 +6,940 +4,26% 170,370 163,780 162,880 30 mrt
Acco Brands Corp 5,000 -0,150 -2,91% 5,250 4,780 5,150 30 mrt
Acorn International 11,190 +0,550 +5,17% 12,110 11,000 10,640 30 mrt
Acuity Brands 85,760 +2,940 +3,55% 86,390 79,630 82,820 30 mrt
Adecoagro SA 3,890 -0,220 -5,35% 4,185 3,800 4,110 30 mrt
Advance Auto Parts 96,500 +0,900 +0,94% 97,870 89,860 95,600 30 mrt
Advanced Drainage... 28,410 +0,770 +2,79% 28,710 27,230 27,640 30 mrt
AECOM 28,580 -0,170 -0,59% 29,390 27,150 28,750 30 mrt
Aegon NV 2,620 0,000 0,00% 2,625 2,500 2,620 30 mrt
Aegon NV 18,480 -1,260 -6,38% 19,810 17,760 19,740 30 mrt
Aercap Holdings NV 22,780 +1,390 +6,50% 23,500 18,970 21,390 30 mrt
Aerojet Rocketdyn... 43,140 +2,260 +5,53% 43,350 40,030 40,880 30 mrt
AES Corp 13,660 +0,210 +1,56% 13,960 13,280 13,450 30 mrt
Affiliated Manage... 60,430 +4,070 +7,22% 60,630 55,490 56,360 30 mrt
Affiliated Manage... 23,530 -0,930 -3,80% 24,182 23,350 24,460 30 mrt
Aflac 36,260 +0,860 +2,43% 36,750 34,500 35,400 30 mrt
AG Mortgage Inves... 6,010 -3,970 -39,78% 8,980 5,030 9,980 30 mrt
AG Mortgage Inves... 2,750 -1,200 -30,38% 3,240 2,550 3,950 30 mrt
AG Mortgage Inves... 6,228 -3,952 -38,82% 8,240 5,130 10,180 30 mrt
AGCO Corp 47,290 +1,090 +2,36% 47,750 45,060 46,200 30 mrt
Agilent Technologies 72,670 +1,760 +2,48% 73,180 71,060 70,910 30 mrt
Agnico Eagle Mine... 40,100 +1,310 +3,38% 41,410 38,510 38,790 30 mrt
Agree Realty Corp 63,820 +0,750 +1,19% 64,390 60,580 63,070 30 mrt
AH Belo Corp 1,640 -0,050 -2,96% 1,710 1,500 1,690 30 mrt
Air Lease Corp 21,820 +0,890 +4,25% 22,130 18,010 20,930 30 mrt
Air Products & Ch... 206,530 +13,360 +6,92% 208,590 197,100 193,170 30 mrt
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 90,300 -0,520 -0,57% 93,018 87,015 90,820 30 mrt
Alamos Gold 5,060 -0,260 -4,89% 5,595 4,880 5,320 30 mrt
Alaska Air Group 28,330 -1,540 -5,16% 29,950 26,550 29,870 30 mrt
Albany Internatio... 48,340 +0,360 +0,75% 48,825 45,860 47,980 30 mrt
Albemarle Corp 55,600 +0,580 +1,05% 56,490 54,510 55,020 30 mrt
Alcoa Corp 6,070 -0,480 -7,33% 6,600 6,000 6,550 30 mrt
Alexander & Baldwin 12,190 -0,020 -0,16% 12,340 11,610 12,210 30 mrt
Alexander's 280,180 -2,210 -0,78% 288,945 276,390 282,390 30 mrt
Alexandria Real E... 144,650 +1,180 +0,82% 145,740 138,750 143,470 30 mrt
Alibaba Group Hol... 191,270 +2,680 +1,42% 191,480 187,010 188,590 30 mrt
Alleghany Corp 565,600 +17,800 +3,25% 566,380 536,420 547,800 30 mrt
Allegheny Technol... 8,750 -0,260 -2,89% 9,240 8,130 9,010 30 mrt
Allegion Public L... 95,010 +3,390 +3,70% 95,740 91,000 91,620 30 mrt
Allergan plc 176,310 +3,310 +1,91% 177,330 174,310 173,000 30 mrt
ALLETE 62,490 +0,560 +0,90% 64,050 60,890 61,930 30 mrt
Alliance Data Sys... 34,300 -2,170 -5,95% 36,580 32,800 36,470 30 mrt
AllianceBernstein... 18,800 +0,080 +0,43% 18,870 17,520 18,720 30 mrt
Alliant Energy Corp 50,570 +2,820 +5,91% 50,790 47,350 47,750 30 mrt
AllianzGI Diversi... 17,880 +0,630 +3,65% 18,200 17,120 17,250 30 mrt
Allied Capital Corp 24,000 +0,090 +0,38% 24,030 22,943 23,910 30 mrt
Allison Transmiss... 33,210 +0,320 +0,97% 33,450 31,880 32,890 30 mrt
Allstate Corp (The) 94,640 +6,180 +6,99% 95,290 85,480 88,460 30 mrt
Allstate Corp (The) 24,870 +0,520 +2,14% 24,994 23,820 24,350 30 mrt
Ally Financial 15,320 -0,450 -2,85% 15,870 15,000 15,770 30 mrt
Altria Group 37,310 +0,670 +1,83% 37,920 36,370 36,640 30 mrt
Alum Corp 4,990 -0,020 -0,40% 4,990 4,770 5,010 30 mrt
Ambev SA 2,480 -0,030 -1,20% 2,540 2,450 2,510 30 mrt
AMC Entertainment... 3,040 -0,560 -15,56% 3,500 3,040 3,600 30 mrt
Ameren Corp 78,170 +3,930 +5,29% 78,770 74,660 74,240 30 mrt
Ameresco 16,910 +2,100 +14,18% 17,320 14,888 14,810 30 mrt
America Movil SAB... 11,910 -0,270 -2,22% 12,380 11,630 12,180 30 mrt
American Assets T... 24,670 -0,020 -0,08% 24,980 23,500 24,690 30 mrt
American Axle & M... 3,620 -0,160 -4,23% 3,820 3,500 3,780 30 mrt
American Campus C... 29,410 -0,770 -2,55% 30,160 27,890 30,180 30 mrt
American Eagle Ou... 8,150 +0,010 +0,12% 8,320 7,850 8,140 30 mrt
American Electric... 83,710 +0,310 +0,37% 86,450 79,830 83,400 30 mrt
American Equity I... 19,800 +0,950 +5,04% 20,030 18,510 18,850 30 mrt
American Express ... 90,270 +1,540 +1,74% 91,390 85,270 88,730 30 mrt
American Financia... 23,960 -0,230 -0,95% 24,080 23,380 24,190 30 mrt
American Financia... 71,560 +0,550 +0,77% 71,850 66,740 71,010 30 mrt
American Homes 4 ... 24,090 +0,980 +4,24% 24,090 22,420 23,110 30 mrt
American Homes 4 ... 24,190 +0,640 +2,72% 24,240 23,690 23,550 30 mrt
American Homes 4 ... 23,100 -0,030 -0,13% 23,840 21,810 23,130 30 mrt
American Internat... 25,710 +0,200 +0,78% 25,990 24,070 25,510 30 mrt
American Internat... 1,030 -0,010 -0,96% 1,380 0,900 1,040 30 mrt
American Realty I... 9,440 +1,190 +14,42% 9,440 8,250 8,250 30 mrt
American Renal As... 7,010 -0,350 -4,76% 7,410 6,970 7,360 30 mrt
American States W... 84,600 +3,620 +4,47% 85,310 80,390 80,980 30 mrt
American Tower Corp 230,580 +12,100 +5,54% 231,970 221,340 218,480 30 mrt
American Vanguard... 14,520 +2,020 +16,16% 14,700 12,500 12,500 30 mrt
American Water Wo... 126,720 +5,950 +4,93% 127,270 121,870 120,770 30 mrt
Ameriprise Financial 109,150 +5,820 +5,63% 109,850 100,028 103,330 30 mrt
AmerisourceBergen... 88,100 +6,320 +7,73% 88,550 82,440 81,780 30 mrt
Ametek 73,720 +2,710 +3,82% 74,100 69,810 71,010 30 mrt
AMN Healthcare Se... 52,340 +4,060 +8,41% 52,730 48,160 48,280 30 mrt
Ampco-Pittsburgh ... 2,400 -0,220 -8,40% 2,740 2,300 2,620 30 mrt
Amphenol Corp 75,830 +1,560 +2,10% 76,190 73,570 74,270 30 mrt
AMREP Corp 4,890 -0,060 -1,21% 5,100 4,890 4,950 30 mrt
AngloGold Ashanti... 17,940 -0,070 -0,39% 19,120 17,390 18,010 30 mrt
Anheuser-Busch IN... 42,870 -0,120 -0,28% 43,090 41,670 42,990 30 mrt
Anixter Internati... 88,910 +1,250 +1,43% 89,160 87,420 87,660 30 mrt
Annaly Capital Ma... 5,670 -0,460 -7,50% 5,950 5,440 6,130 30 mrt
Annaly Capital Ma... 20,180 -0,730 -3,49% 20,810 19,480 20,910 30 mrt
Antero Midstream ... 2,180 -0,040 -1,80% 2,400 2,070 2,220 30 mrt
ANTERO RESOURCES ... 0,745 -0,085 -10,29% 0,849 0,638 0,830 30 mrt
Anthem 230,580 +7,620 +3,42% 233,880 220,160 222,960 30 mrt
Anworth Mortgage ... 1,150 -0,160 -12,21% 1,240 1,100 1,310 30 mrt
Anworth Mortgage ... 13,416 -2,684 -16,67% 15,000 12,220 16,100 30 mrt
Anworth Mortgage ... 12,184 -0,966 -7,35% 12,940 12,184 13,150 30 mrt
ANWORTH MORTGAGE ... 13,200 -1,500 -10,20% 14,311 12,000 14,700 30 mrt
AO Smith Corp 38,600 +1,750 +4,75% 38,890 36,400 36,850 30 mrt
Aon plc 171,030 +5,610 +3,39% 173,010 162,110 165,420 30 mrt
Apache Corp 4,110 -0,750 -15,43% 4,770 4,000 4,860 30 mrt
Apartment Investm... 34,780 -0,200 -0,57% 35,326 32,820 34,980 30 mrt
Apollo Commercial... 7,250 -1,690 -18,90% 8,290 7,000 8,940 30 mrt
Apollo Global Man... 35,450 -0,010 -0,03% 36,240 33,220 35,460 30 mrt
Apollo Senior Flo... 11,360 +0,180 +1,61% 11,360 11,070 11,180 30 mrt
Apollo Tactical I... 11,400 +0,260 +2,33% 11,400 11,040 11,140 30 mrt
Apple Hospitality... 8,760 -0,290 -3,20% 9,060 8,060 9,050 30 mrt
Applied Industria... 44,800 +0,630 +1,43% 45,900 43,400 44,170 30 mrt
AptarGroup 100,480 +6,480 +6,89% 100,960 94,370 94,000 30 mrt
Aramark 21,090 -0,060 -0,28% 21,990 19,580 21,150 30 mrt
Arbor Realty Trust 15,500 -3,550 -18,64% 18,700 14,710 19,050 30 mrt
Arbor Realty Trust 17,020 -2,793 -14,10% 19,410 17,020 19,813 30 mrt
Arbor Realty Trust 14,928 -4,073 -21,43% 17,497 13,620 19,000 30 mrt
Arbor Realty Trust 5,540 -1,300 -19,01% 6,820 5,450 6,840 30 mrt
ARC Document Solu... 0,675 -0,009 -1,36% 0,740 0,670 0,684 30 mrt
ArcelorMittal 8,840 -0,210 -2,32% 8,870 8,510 9,050 30 mrt
Archer Daniels Mi... 35,830 +2,330 +6,96% 36,000 33,280 33,500 30 mrt
Archrock 3,610 -0,060 -1,63% 3,748 3,290 3,670 30 mrt
Arcos Dorados Hol... 3,340 -0,190 -5,38% 3,650 3,270 3,530 30 mrt
ARDMORE SHIPPING ... 5,620 +0,320 +6,04% 5,710 5,370 5,300 30 mrt
Ares Commercial R... 7,140 -1,650 -18,77% 8,580 6,500 8,790 30 mrt
Ares Dynamic Cred... 10,760 +0,240 +2,28% 10,760 10,390 10,520 30 mrt
Ares Management Corp 31,370 +1,660 +5,59% 31,630 29,096 29,710 30 mrt
Ares Management Corp 24,250 +0,380 +1,59% 24,710 23,398 23,870 30 mrt
Argan 35,240 -0,100 -0,28% 35,510 34,500 35,340 30 mrt
Arista Networks 205,730 +14,440 +7,55% 206,940 189,080 191,290 30 mrt
Arlington Asset I... 18,040 -0,470 -2,54% 18,580 17,276 18,510 30 mrt
Arlington Asset I... 19,791 -0,149 -0,75% 20,010 18,000 19,940 30 mrt
Arlington Asset I... 2,200 -0,460 -17,29% 2,650 2,160 2,660 30 mrt
Armada Hoffler Pr... 10,200 +0,210 +2,10% 10,210 9,370 9,990 30 mrt
ARMOUR Residentia... 9,570 -1,480 -13,39% 10,887 9,250 11,050 30 mrt
Armstrong Flooring 1,670 -0,110 -6,18% 1,871 1,610 1,780 30 mrt
Armstrong World I... 82,090 +2,350 +2,95% 82,670 77,960 79,740 30 mrt
Arrow Electronics 53,720 +3,490 +6,95% 54,050 48,590 50,230 30 mrt
Arthur J Gallaghe... 83,220 +3,050 +3,80% 83,470 78,590 80,170 30 mrt
Artisan Partners ... 21,800 -0,040 -0,18% 22,700 21,535 21,840 30 mrt
Asbury Automotive... 55,280 -0,220 -0,40% 57,040 53,740 55,500 30 mrt
ASE Technology Ho... 3,880 +0,300 +8,38% 3,880 3,713 3,580 30 mrt
Ashford Hospitali... 0,785 +0,018 +2,28% 0,788 0,730 0,767 30 mrt
Ashford Hospitali... 6,050 -1,500 -19,87% 7,450 6,050 7,550 30 mrt
Ashford Hospitali... 12,000 -0,390 -3,15% 12,430 11,611 12,390 30 mrt
Ashland Global Ho... 52,210 +1,700 +3,37% 52,550 49,490 50,510 30 mrt
Aspen Aerogels 6,250 +0,290 +4,87% 6,330 5,903 5,960 30 mrt
Aspen Insurance H... 21,390 +0,748 +3,62% 22,950 19,720 20,642 30 mrt
Associated Banc-Corp 13,000 +0,310 +2,44% 13,060 12,300 12,690 30 mrt
Associated Banc-Corp 23,410 -0,090 -0,38% 23,500 22,570 23,500 30 mrt
Associated Capita... 30,860 +1,950 +6,75% 30,860 28,950 28,910 30 mrt
Assurant 107,330 +2,630 +2,51% 108,660 99,500 104,700 30 mrt
Assured Guaranty Ltd 28,640 +2,900 +11,27% 29,050 24,085 25,740 30 mrt
Assured Guaranty ... 24,850 +0,100 +0,40% 25,030 24,540 24,750 30 mrt
Assured Guaranty ... 24,851 +0,401 +1,64% 25,000 24,046 24,450 30 mrt
Assured Guaranty ... 23,700 +0,400 +1,72% 23,931 23,271 23,300 30 mrt
AstraZeneca PLC 44,530 +2,060 +4,85% 44,590 42,800 42,470 30 mrt
At Home Group 1,950 -0,270 -12,16% 2,340 1,875 2,220 30 mrt
AT&T 30,230 +0,390 +1,31% 30,410 29,480 29,840 30 mrt
Atento SA 1,270 +0,020 +1,60% 1,330 1,210 1,250 30 mrt
Atkore Internatio... 21,010 +0,160 +0,77% 21,170 18,845 20,850 30 mrt
Atlantic Power Corp 2,110 +0,040 +1,93% 2,130 2,030 2,070 30 mrt
Atmos Energy Corp 102,820 +5,410 +5,55% 103,380 97,860 97,410 30 mrt
AUTOHOME 69,690 +0,600 +0,87% 70,200 68,164 69,090 30 mrt
Autoliv 46,720 -0,420 -0,89% 47,300 46,080 47,140 30 mrt
AutoNation 28,490 -0,750 -2,56% 29,650 28,070 29,240 30 mrt
AutoZone 873,990 +22,360 +2,63% 883,640 832,920 851,630 30 mrt
AvalonBay Communi... 152,100 -8,170 -5,10% 161,640 144,175 160,270 30 mrt
Avangrid 44,720 +1,290 +2,97% 46,240 43,550 43,430 30 mrt
Avery Dennison Corp 104,770 +4,460 +4,45% 105,090 97,630 100,310 30 mrt
Avianca Holdings SA 0,900 -0,068 -6,99% 1,010 0,820 0,968 30 mrt
Avista Corp 44,370 +3,470 +8,48% 45,830 41,370 40,900 30 mrt
Avnet 25,370 +1,120 +4,62% 25,610 23,650 24,250 30 mrt
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 18,070 +0,380 +2,15% 18,100 16,780 17,690 30 mrt
Axis Capital Hold... 38,540 +0,290 +0,76% 39,000 37,000 38,250 30 mrt
AZZ 27,450 -0,240 -0,87% 28,250 26,711 27,690 30 mrt
Front Yard Reside... 11,940 +0,440 +3,83% 11,940 11,450 11,500 30 mrt