Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 6,840 0,000 0,00% 6,975 6,810 6,840 02 jul
AAR Corp 20,800 -0,210 -1,00% 22,000 20,720 21,010 02 jul
Aaron's 44,730 -0,560 -1,24% 47,420 44,540 45,290 02 jul
ABB Ltd 23,430 +0,170 +0,73% 23,650 23,400 23,260 02 jul
Abbott Laboratories 92,230 +0,590 +0,64% 93,060 91,930 91,640 02 jul
ABBVIE 98,880 -0,260 -0,26% 99,990 97,860 99,140 02 jul
Abercrombie & Fit... 10,830 +0,240 +2,27% 11,172 10,650 10,590 02 jul
Aberdeen Income C... 9,100 -0,050 -0,55% 9,220 9,050 9,150 02 jul
ABM Industries 35,390 -0,550 -1,53% 36,700 35,260 35,940 02 jul
Acadia Realty Trust 12,960 -0,100 -0,77% 13,800 12,900 13,060 02 jul
Accenture PLC 215,720 +1,130 +0,53% 218,450 214,900 214,590 02 jul
Acco Brands Corp 6,530 -0,010 -0,15% 6,830 6,410 6,540 02 jul
Acorn International 14,993 +0,061 +0,41% 14,993 14,990 14,932 02 jul
Acuity Brands 89,480 -2,580 -2,80% 95,740 89,220 92,060 02 jul
Adecoagro SA 4,430 +0,090 +2,07% 4,470 4,380 4,340 02 jul
Advance Auto Parts 141,840 -0,110 -0,08% 145,610 140,300 141,950 02 jul
Advanced Drainage... 48,810 -0,490 -0,99% 50,630 48,590 49,300 02 jul
AECOM 36,490 +0,200 +0,55% 37,520 36,200 36,290 02 jul
Aegon NV 3,010 +0,090 +3,08% 3,080 2,990 2,920 02 jul
Aegon NV 22,200 +0,210 +0,95% 22,300 21,950 21,990 02 jul
Aercap Holdings NV 29,430 -0,230 -0,78% 30,890 29,070 29,660 02 jul
Aerojet Rocketdyn... 38,800 -0,310 -0,79% 39,940 38,690 39,110 02 jul
AES Corp 14,480 +0,070 +0,49% 14,810 14,440 14,410 02 jul
Affiliated Manage... 72,820 +1,570 +2,20% 74,160 72,450 71,250 02 jul
Affiliated Manage... 26,740 -0,185 -0,69% 26,990 26,740 26,925 02 jul
Aflac 35,260 -0,130 -0,37% 36,720 35,140 35,390 02 jul
AG Mortgage Inves... 3,470 +0,060 +1,76% 3,580 3,260 3,410 02 jul
AG Mortgage Inves... 15,000 +0,220 +1,49% 15,231 15,000 14,780 02 jul
AG Mortgage Inves... 15,040 +0,390 +2,66% 15,280 14,750 14,650 02 jul
AGCO Corp 54,650 +0,690 +1,28% 56,770 54,490 53,960 02 jul
Agilent Technologies 88,680 +0,570 +0,65% 89,490 88,550 88,110 02 jul
Agnico Eagle Mine... 62,830 -1,480 -2,30% 64,930 62,760 64,310 02 jul
Agree Realty Corp 66,990 -0,760 -1,12% 69,110 66,320 67,750 02 jul
AH Belo Corp 1,680 -0,040 -2,33% 1,770 1,680 1,720 02 jul
Air Lease Corp 28,210 -0,110 -0,39% 29,790 28,150 28,320 02 jul
Air Products & Ch... 247,420 +3,670 +1,51% 247,760 244,920 243,750 02 jul
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 101,820 +0,550 +0,54% 105,570 101,000 101,270 02 jul
Alamos Gold 9,300 -0,100 -1,06% 9,535 9,210 9,400 02 jul
Alaska Air Group 36,490 +0,790 +2,21% 37,490 36,271 35,700 02 jul
Albany Internatio... 56,940 +0,440 +0,78% 58,930 56,540 56,500 02 jul
Albemarle Corp 78,560 +2,500 +3,29% 79,640 77,640 76,060 02 jul
Alcoa Corp 10,970 +0,020 +0,18% 11,680 10,860 10,950 02 jul
Alexander & Baldwin 12,290 +0,050 +0,41% 12,740 12,240 12,240 02 jul
Alexander's 243,680 +0,010 +0,00% 249,520 243,000 243,670 02 jul
Alexandria Real E... 165,040 -0,370 -0,22% 168,440 163,110 165,410 02 jul
Alibaba Group Hol... 223,600 +7,650 +3,54% 225,025 220,060 215,950 02 jul
Alleghany Corp 491,020 +5,580 +1,15% 502,175 487,760 485,440 02 jul
Allegheny Technol... 10,190 +0,180 +1,80% 10,820 9,955 10,010 02 jul
Allegion Public L... 102,390 +0,500 +0,49% 104,600 102,300 101,890 02 jul
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
ALLETE 55,940 +0,580 +1,05% 56,490 55,410 55,360 02 jul
Alliance Data Sys... 43,700 -0,040 -0,09% 46,250 43,480 43,740 02 jul
AllianceBernstein... 26,670 +0,050 +0,19% 27,480 26,630 26,620 02 jul
Alliant Energy Corp 49,420 +0,660 +1,35% 49,635 49,090 48,760 02 jul
AllianzGI Diversi... 23,770 +0,420 +1,80% 23,900 23,580 23,350 02 jul
Allied Capital Corp 25,000 +0,070 +0,28% 25,250 24,980 24,930 02 jul
Allison Transmiss... 36,130 +0,280 +0,78% 37,050 36,070 35,850 02 jul
Allstate Corp (The) 94,090 -1,440 -1,51% 97,260 93,870 95,530 02 jul
Allstate Corp (The) 25,800 0,000 0,00% 26,060 25,710 25,800 02 jul
Ally Financial 19,460 +0,160 +0,83% 20,255 19,360 19,300 02 jul
Altria Group 39,400 +0,160 +0,41% 40,020 39,300 39,240 02 jul
Alum Corp 4,860 +0,200 +4,29% 4,920 4,860 4,660 02 jul
Ambev SA 2,660 -0,070 -2,56% 2,800 2,630 2,730 02 jul
AMC Entertainment... 4,530 -0,040 -0,88% 4,690 4,470 4,570 02 jul
Ameren Corp 73,230 +0,740 +1,02% 73,830 72,770 72,490 02 jul
Ameresco 28,200 -0,990 -3,39% 30,000 28,160 29,190 02 jul
America Movil SAB... 13,050 +0,290 +2,27% 13,300 12,930 12,760 02 jul
American Assets T... 28,090 -0,040 -0,14% 29,040 28,020 28,130 02 jul
American Axle & M... 7,310 +0,080 +1,11% 7,690 7,280 7,230 02 jul
American Campus C... 36,060 -0,340 -0,93% 37,490 35,870 36,400 02 jul
American Eagle Ou... 11,020 +0,200 +1,85% 11,300 10,750 10,820 02 jul
American Electric... 82,520 +0,520 +0,63% 83,290 82,300 82,000 02 jul
American Equity I... 22,820 -0,510 -2,19% 24,460 22,660 23,330 02 jul
American Express ... 94,330 +0,280 +0,30% 97,290 93,850 94,050 02 jul
American Financia... 59,600 -1,180 -1,94% 63,680 59,540 60,780 02 jul
American Financia... 25,360 +0,060 +0,24% 25,413 25,280 25,300 02 jul
American Homes 4 ... 27,540 -0,400 -1,43% 28,300 27,315 27,940 02 jul
American Homes 4 ... 25,715 +0,195 +0,76% 25,745 25,620 25,520 02 jul
American Homes 4 ... 25,450 +0,140 +0,55% 25,541 25,380 25,310 02 jul
American Internat... 29,920 +0,340 +1,15% 31,210 29,835 29,580 02 jul
American Internat... 1,160 +0,050 +4,50% 1,370 1,110 1,110 02 jul
American Realty I... 10,210 -0,190 -1,83% 10,282 9,640 10,400 02 jul
American Renal As... 6,410 -0,090 -1,38% 6,700 6,380 6,500 02 jul
American States W... 79,590 +1,120 +1,43% 80,440 78,980 78,470 02 jul
American Tower Corp 264,210 -1,180 -0,44% 268,630 262,530 265,390 02 jul
American Vanguard... 13,830 +0,450 +3,36% 13,910 13,570 13,380 02 jul
American Water Wo... 131,060 +0,440 +0,34% 132,160 130,600 130,620 02 jul
Ameriprise Financial 145,450 -0,380 -0,26% 151,110 145,160 145,830 02 jul
AmerisourceBergen... 100,090 +0,640 +0,64% 101,620 99,720 99,450 02 jul
Ametek 88,960 +1,370 +1,56% 90,090 88,540 87,590 02 jul
AMN Healthcare Se... 43,560 -1,090 -2,44% 45,675 43,480 44,650 02 jul
Ampco-Pittsburgh ... 3,090 +0,252 +8,87% 3,090 2,820 2,838 02 jul
Amphenol Corp 95,870 +0,790 +0,83% 97,340 95,305 95,080 02 jul
AMREP Corp 4,682 +0,123 +2,69% 4,900 4,599 4,560 02 jul
AngloGold Ashanti... 28,980 -0,580 -1,96% 30,095 28,935 29,560 02 jul
Anheuser-Busch IN... 50,110 +1,140 +2,33% 51,370 49,805 48,970 02 jul
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 19 jun
Annaly Capital Ma... 6,300 -0,100 -1,56% 6,530 6,290 6,400 02 jul
Annaly Capital Ma... 24,190 +0,005 +0,02% 24,400 24,030 24,185 02 jul
Antero Midstream ... 5,450 +0,260 +5,01% 5,520 5,230 5,190 02 jul
ANTERO RESOURCES ... 2,950 +0,320 +12,17% 2,960 2,640 2,630 02 jul
Anthem 267,000 -1,680 -0,63% 273,930 266,970 268,680 02 jul
Anworth Mortgage ... 1,630 -0,060 -3,55% 1,730 1,620 1,690 02 jul
Anworth Mortgage ... 22,580 -0,002 -0,01% 22,595 22,480 22,582 02 jul
Anworth Mortgage ... 17,600 -0,110 -0,62% 18,210 17,600 17,710 01 jul
ANWORTH MORTGAGE ... 20,230 -0,120 -0,59% 20,232 20,100 20,350 02 jul
AO Smith Corp 47,320 +1,020 +2,20% 47,770 46,735 46,300 02 jul
Aon plc 191,450 +0,310 +0,16% 193,800 190,770 191,140 02 jul
Apache Corp 13,260 +0,265 +2,04% 13,940 13,180 12,995 02 jul
Apartment Investm... 39,060 +0,250 +0,64% 39,860 38,630 38,810 02 jul
Apollo Commercial... 9,350 -0,150 -1,58% 9,830 9,235 9,500 02 jul
Apollo Global Man... 49,910 -0,250 -0,50% 51,300 49,270 50,160 02 jul
Apollo Senior Flo... 12,490 -0,010 -0,08% 12,630 12,470 12,500 02 jul
Apollo Tactical I... 12,550 0,000 0,00% 12,740 12,550 12,550 02 jul
Apple Hospitality... 9,420 -0,340 -3,48% 10,160 9,400 9,760 02 jul
Applied Industria... 61,380 +0,500 +0,82% 63,850 61,070 60,880 02 jul
AptarGroup 114,970 +2,490 +2,21% 115,010 113,440 112,480 02 jul
Aramark 21,950 -0,300 -1,35% 23,310 21,860 22,250 02 jul
Arbor Realty Trust 8,860 -0,170 -1,88% 9,260 8,850 9,030 02 jul
Arbor Realty Trust 25,000 +0,190 +0,77% 25,000 24,810 24,810 02 jul
Arbor Realty Trust 23,670 -0,026 -0,11% 24,370 23,645 23,696 02 jul
Arbor Realty Trust 24,910 -0,170 -0,68% 25,100 24,910 25,080 02 jul
ARC Document Solu... 0,923 -0,012 -1,29% 0,990 0,890 0,935 02 jul
ArcelorMittal 10,940 +0,320 +3,01% 11,290 10,880 10,620 02 jul
Archer Daniels Mi... 39,560 +0,150 +0,38% 40,510 39,515 39,410 02 jul
Archrock 6,560 +0,010 +0,15% 6,720 6,435 6,550 02 jul
Arcos Dorados Hol... 4,490 +0,230 +5,40% 4,580 4,330 4,260 02 jul
ARDMORE SHIPPING ... 4,310 -0,180 -4,01% 4,595 4,300 4,490 02 jul
Ares Commercial R... 8,510 -0,230 -2,63% 9,030 8,460 8,740 02 jul
Ares Dynamic Cred... 12,150 +0,030 +0,25% 12,220 12,100 12,120 02 jul
Ares Management Corp 39,360 -0,170 -0,43% 40,200 39,060 39,530 02 jul
Ares Management Corp 25,540 +0,060 +0,24% 25,620 25,510 25,480 02 jul
Argan 44,980 -0,810 -1,77% 46,810 44,660 45,790 02 jul
Arista Networks 210,510 +1,070 +0,51% 213,000 208,742 209,440 02 jul
Arlington Asset I... 23,845 -0,135 -0,56% 23,903 23,702 23,980 02 jul
Arlington Asset I... 22,840 -0,060 -0,26% 22,930 22,810 22,900 02 jul
Arlington Asset I... 2,950 +0,040 +1,37% 2,990 2,930 2,910 02 jul
Armada Hoffler Pr... 10,080 -0,120 -1,18% 10,560 9,950 10,200 02 jul
ARMOUR Residentia... 8,990 -0,250 -2,71% 9,440 8,960 9,240 02 jul
Armstrong Flooring 2,870 -0,040 -1,37% 3,050 2,820 2,910 02 jul
Armstrong World I... 76,460 +0,790 +1,04% 77,700 76,010 75,670 02 jul
Arrow Electronics 66,470 +0,550 +0,83% 67,910 66,125 65,920 02 jul
Arthur J Gallaghe... 97,340 -0,010 -0,01% 98,920 96,960 97,350 02 jul
Artisan Partners ... 31,890 +0,310 +0,98% 32,435 31,790 31,580 02 jul
Asbury Automotive... 76,590 +1,240 +1,65% 79,010 76,230 75,350 02 jul
ASE Technology Ho... 4,880 +0,340 +7,49% 4,940 4,750 4,540 02 jul
Ashford Hospitali... 7,730 -0,057 -0,73% 7,800 7,460 7,787 02 jul
Ashford Hospitali... 10,030 -0,455 -4,34% 10,480 9,600 10,485 02 jul
Ashford Hospitali... 0,695 -0,060 -7,95% 0,767 0,690 0,755 02 jul
Ashland Global Ho... 69,700 +1,190 +1,74% 71,160 68,890 68,510 02 jul
Aspen Aerogels 6,340 -0,080 -1,25% 6,590 6,220 6,420 02 jul
Aspen Insurance H... 24,950 +0,370 +1,51% 24,950 24,700 24,580 02 jul
Associated Banc-Corp 25,500 +0,100 +0,39% 25,500 25,400 25,400 02 jul
Associated Banc-Corp 13,300 -0,030 -0,23% 13,990 13,250 13,330 02 jul
Associated Capita... 36,120 +0,660 +1,86% 36,350 35,910 35,460 02 jul
Assurant 100,500 -0,570 -0,56% 103,970 100,380 101,070 02 jul
Assured Guaranty Ltd 23,950 +0,210 +0,88% 25,110 23,900 23,740 02 jul
Assured Guaranty ... 27,700 +0,015 +0,05% 27,780 27,490 27,685 02 jul
Assured Guaranty ... 26,500 +0,070 +0,26% 26,760 25,700 26,430 02 jul
Assured Guaranty ... 25,535 +0,335 +1,33% 25,535 25,504 25,200 02 jul
AstraZeneca PLC 53,800 +0,480 +0,90% 54,070 53,460 53,320 02 jul
At Home Group 6,640 +0,250 +3,91% 6,810 6,370 6,390 02 jul
AT&T 30,080 +0,180 +0,60% 30,500 30,020 29,900 02 jul
Atento SA 1,190 +0,040 +3,48% 1,390 1,130 1,150 02 jul
Atkore Internatio... 26,130 +0,370 +1,44% 26,980 26,035 25,760 02 jul
Atlantic Power Corp 2,010 +0,050 +2,55% 2,030 1,980 1,960 02 jul
Atmos Energy Corp 101,180 +0,490 +0,49% 102,170 100,860 100,690 02 jul
AUTOHOME 77,320 +1,840 +2,44% 77,980 75,030 75,480 02 jul
Autoliv 65,260 +2,670 +4,27% 65,630 63,800 62,590 02 jul
AutoNation 37,080 +0,100 +0,27% 38,560 36,950 36,980 02 jul
AutoZone 1.148,970 +18,490 +1,64% 1.152,960 1.135,350 1.130,480 02 jul
AvalonBay Communi... 159,920 +0,870 +0,55% 162,550 157,293 159,050 02 jul
Avangrid 43,110 -0,050 -0,12% 44,180 42,980 43,160 02 jul
Avery Dennison Corp 117,000 +2,980 +2,61% 117,560 114,640 114,020 02 jul
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 08 mei
Avista Corp 36,650 -0,150 -0,41% 37,420 36,560 36,800 02 jul
Avnet 26,860 -0,040 -0,15% 27,570 26,740 26,900 02 jul
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 22,450 +0,340 +1,54% 22,810 22,035 22,110 02 jul
Axis Capital Hold... 39,480 -0,320 -0,80% 40,810 39,440 39,800 02 jul
AZZ 33,130 -0,140 -0,42% 34,398 33,070 33,270 02 jul
Front Yard Reside... 8,640 -0,040 -0,46% 8,750 8,530 8,680 02 jul