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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 7,500 +0,010 +0,13% 7,570 7,450 7,490 19 okt
AAC Holdings 8,240 +0,040 +0,49% 8,350 8,135 8,200 19 okt
AAR Corp 38,480 -0,130 -0,34% 38,480 38,010 38,610 19 okt
Aaron's Inc 42,480 +1,210 +2,93% 42,940 40,980 41,270 19 okt
AB InBev NV 125,940 +0,140 +0,11% 125,980 125,100 125,800 19 okt
ABB Ltd 25,370 +0,310 +1,24% 25,428 25,240 25,060 19 okt
Abbott Laboratories 56,000 +0,230 +0,41% 56,180 55,410 55,770 19 okt
AbbVie 96,480 +0,440 +0,46% 96,620 94,510 96,040 19 okt
Abercrombie&Fitch(A) 13,400 +0,160 +1,21% 13,530 13,110 13,240 19 okt
ABM Industries 42,520 -0,120 -0,28% 42,690 42,240 42,640 19 okt
Acadia Realty Trust 30,120 -0,300 -0,99% 30,550 30,065 30,420 19 okt
Accenture Plc 138,620 +1,200 +0,87% 138,670 136,840 137,420 19 okt
ACCO Brands Corp 12,750 -0,150 -1,16% 12,850 12,650 12,900 19 okt
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 13,904 -0,426 -2,97% 14,520 13,904 14,330 19 okt
Actuant Corp ClA New 25,950 -0,200 -0,76% 26,175 25,775 26,150 19 okt
Acuity Brands 160,940 -1,230 -0,76% 163,950 159,840 162,170 19 okt
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 10,400 -0,020 -0,19% 10,450 10,330 10,420 19 okt
Advance Auto Parts 86,920 -0,890 -1,01% 87,960 85,340 87,810 19 okt
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 18,200 -0,200 -1,09% 18,450 18,100 18,400 19 okt
Advanced Semiconduct 6,230 -0,070 -1,11% 6,260 6,200 6,300 19 okt
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 07 jun
Advantage Oil & Gas 5,500 +0,050 +0,92% 5,550 5,350 5,450 19 okt
AECOM 35,250 -0,150 -0,42% 35,410 35,120 35,400 19 okt
Aegean Marine Petrol 4,650 +0,050 +1,09% 4,695 4,500 4,600 19 okt
Aegon 5,900 +0,080 +1,37% 0,000 0,000 5,820 19 okt
Aegon NV-6.375% 25,950 +0,060 +0,23% 25,960 25,890 25,890 19 okt
Aegon NV-6.50% Perp. 26,370 +0,010 +0,04% 26,450 26,290 26,360 19 okt
Aegon NV-8% Non-Cum. 26,480 -0,020 -0,08% 26,500 26,450 26,500 19 okt
Aegon NV-Perp FRN 24,680 +0,092 +0,37% 24,700 24,540 24,588 19 okt
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 52,260 -0,070 -0,13% 52,260 51,740 52,330 19 okt
Aerohive Networks 3,980 -0,120 -2,93% 4,100 3,892 4,100 19 okt
Aerojet Rocketdyn... 33,890 +0,350 +1,04% 33,990 32,920 33,540 19 okt
AES Corp 11,290 +0,160 +1,44% 11,290 11,070 11,130 19 okt
AES Tr III 6.75 Pfd 50,470 0,000 0,00% 50,500 50,401 50,470 24 mei
Aetna Inc. (New) 157,640 +0,210 +0,13% 158,010 155,680 157,430 19 okt
Affiliated Managers 195,720 +0,260 +0,13% 0,000 0,000 195,460 19 okt
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 12 jul
Aflac Inc. 84,450 +0,690 +0,82% 84,490 83,600 83,760 19 okt
AFLAC Inc-5.5% du... 25,180 +0,030 +0,12% 25,200 25,150 25,150 19 okt
AG Mortgage 19,660 +0,040 +0,20% 19,710 19,500 19,620 19 okt
AG Mortgage Inves... 25,460 -0,010 -0,04% 25,652 25,460 25,470 19 okt
AG Mortgage Inves... 25,300 +0,050 +0,20% 25,370 25,250 25,250 19 okt
AGCO Corporation 71,740 -0,010 -0,01% 71,750 70,655 71,750 19 okt
Agilent Technologies 66,880 +0,440 +0,66% 66,975 66,060 66,440 19 okt
Agnico Eagle Mines 44,660 -0,160 -0,36% 45,160 44,500 44,820 19 okt
Agree Realty Corp 50,280 -0,070 -0,14% 50,530 49,980 50,350 19 okt
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 107,770 +0,040 +0,04% 108,150 107,200 107,730 19 okt
AH Belo Corp 4,525 -0,025 -0,55% 4,650 4,500 4,550 19 okt
AIG-Wts 22,750 +1,290 +6,01% 22,780 21,250 21,460 19 okt
Air Lease 43,070 -0,360 -0,83% 43,480 42,580 43,430 19 okt
Air Products & Chem 152,860 -0,340 -0,22% 153,230 152,020 153,200 19 okt
Aircastle Ltd 23,110 -0,280 -1,20% 23,370 22,920 23,390 19 okt
AK Steel Holding 6,040 +0,090 +1,51% 0,000 0,000 5,950 19 okt
Alabama Pwr 5.83A Pf 26,250 0,000 0,00% 26,250 26,140 26,250 08 sep
Alamo Group Inc 108,390 +0,230 +0,21% 108,910 106,410 108,160 19 okt
Alamos Gold 7,170 +0,030 +0,42% 7,230 7,110 7,140 19 okt
Alaska Air Group 78,830 -1,600 -1,99% 80,170 77,400 80,430 19 okt
Albany International 57,400 -0,150 -0,26% 57,500 56,800 57,550 19 okt
Albemarle Corp 139,490 -0,170 -0,12% 0,000 0,000 139,660 19 okt
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 46,540 -1,210 -2,53% 47,740 46,010 47,750 19 okt
Alere Inc. 50,990 0,000 0,00% 51,000 50,980 50,990 02 okt
Alere Inc-Pfd B 402,000 0,000 0,00% 402,050 402,000 402,000 02 okt
Alexander & Baldwin 45,120 -0,160 -0,35% 45,460 44,860 45,280 19 okt
Alexanders Inc 425,590 -2,150 -0,50% 431,580 424,180 427,740 19 okt
Alexandria Real E... 36,490 0,000 0,00% 36,490 36,490 36,490 19 okt
Alexandria Rl Est Eq 123,360 +0,190 +0,15% 123,550 122,280 123,170 19 okt
Alibaba Group Hol... 177,930 -1,680 -0,94% 0,000 0,000 179,610 19 okt
Alleghany Corp 560,920 +0,490 +0,09% 562,710 553,840 560,430 19 okt
Allegheny Technolog. 24,060 -0,400 -1,64% 24,240 23,750 24,460 19 okt
Allegion 87,740 +0,140 +0,16% 87,820 87,230 87,600 19 okt
Allergan 189,270 +2,120 +1,13% 190,690 182,800 187,150 19 okt
Allergan-Pfd A 684,050 +6,530 +0,96% 688,489 663,020 677,520 19 okt
ALLETE 79,090 -0,250 -0,32% 79,280 78,125 79,340 19 okt
Alliance Data Sys Cp 232,800 +4,420 +1,94% 232,925 215,370 228,380 19 okt
Alliance One Intern. 10,500 -0,500 -4,55% 11,100 10,350 11,000 19 okt
AllianceBernstein Ho 25,100 -0,100 -0,40% 25,200 24,850 25,200 19 okt
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 43,850 +0,470 +1,08% 43,885 43,450 43,380 19 okt
AllianzGI Diversi... 22,040 +0,080 +0,36% 22,230 21,960 21,960 19 okt
Allied Capital Corp 25,910 +0,060 +0,23% 25,950 25,850 25,850 19 okt
Allied Wrld Assur 49,240 0,000 0,00% 50,150 49,240 49,240 27 jul
Allison Transmiss... 38,990 +0,780 +2,04% 39,130 37,840 38,210 19 okt
Allstate Corp 92,730 +1,480 +1,62% 92,740 90,730 91,250 19 okt
Allstate Corp/The... 26,340 0,000 0,00% 26,380 26,300 26,340 19 okt
Allstate Corp-Pfd A 25,520 -0,070 -0,27% 25,571 25,520 25,590 19 okt
Allstate Corp-Pfd B 26,740 -0,050 -0,19% 26,750 26,600 26,790 19 okt
Allstate Corp-Pfd D 26,620 -0,042 -0,16% 26,709 26,570 26,662 19 okt
Allstate Corp-Pfd E 26,520 -0,030 -0,11% 26,599 26,520 26,550 19 okt
Allstate Corp-Pfd F 26,860 +0,030 +0,11% 26,877 26,720 26,830 19 okt
Ally Financial 24,520 +0,040 +0,16% 24,570 24,290 24,480 19 okt
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 11,600 -0,010 -0,09% 11,604 11,460 11,610 19 okt
Altisource Reside... 10,850 -0,010 -0,09% 10,890 10,790 10,860 19 okt
Altria Group Inc. 64,370 -0,440 -0,68% 64,730 63,880 64,810 19 okt
Aluminum Corp China 21,360 -0,590 -2,69% 21,540 20,720 21,950 19 okt
Am.Eagle Outfitters 12,970 0,000 0,00% 13,090 12,840 12,970 19 okt
Am.Water Works Co 87,240 +1,020 +1,18% 87,250 86,405 86,220 19 okt
Amber Road 8,500 -0,020 -0,23% 8,550 8,400 8,520 19 okt
Ambev SA-ADS 6,820 0,000 0,00% 6,840 6,720 6,820 19 okt
AMC Entertainment... 14,250 +0,650 +4,78% 14,300 13,500 13,600 19 okt
Amec Foster Wheeler 7,010 0,000 0,00% 7,070 6,950 7,010 06 okt
Amer Rlty Investors 8,940 -0,310 -3,35% 8,940 8,860 9,250 19 okt
Amer. Axle & Mftg 18,310 -0,100 -0,54% 18,450 17,910 18,410 19 okt
Amer.Campus Communit 43,770 -0,100 -0,23% 44,080 43,630 43,870 19 okt
Amer.Electr.Pw 73,830 +0,820 +1,12% 73,850 72,950 73,010 19 okt
Amer.Financial Group 105,570 +1,150 +1,10% 105,660 104,120 104,420 19 okt
Amer.Intl.Group 65,070 +1,630 +2,57% 65,150 63,070 63,440 19 okt
Amer.States Water 55,850 +0,820 +1,49% 55,860 54,600 55,030 19 okt
Ameren Corp 61,560 +0,550 +0,90% 61,570 61,020 61,010 19 okt
Ameresco Inc 7,750 +0,050 +0,65% 7,750 7,551 7,700 19 okt
America Movil Sa 18,660 +0,420 +2,30% 18,660 18,190 18,240 19 okt
American Assets 39,870 -0,330 -0,82% 40,310 39,790 40,200 19 okt
American Eq.InvstLif 30,000 +0,270 +0,91% 30,000 29,530 29,730 19 okt
American Express 91,900 -0,180 -0,20% 92,950 90,035 92,080 19 okt
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... 26,522 -0,076 -0,29% 26,770 26,450 26,598 19 okt
American Financia... 26,590 -0,082 -0,31% 26,817 26,590 26,672 19 okt
American Homes 4 ... 21,380 -0,090 -0,42% 21,505 21,360 21,470 19 okt
American Homes 4 ... 28,510 0,000 0,00% 28,700 28,470 28,510 02 okt
American Homes 4 ... 28,520 0,000 0,00% 28,700 28,500 28,520 02 okt
American Homes 4 ... 28,500 +0,070 +0,25% 28,500 28,430 28,430 19 okt
American Homes 4 ... 27,070 +0,140 +0,52% 27,070 26,780 26,930 19 okt
American Homes 4 ... 26,430 -0,020 -0,08% 26,441 26,302 26,450 19 okt
American Midstream 13,350 +0,150 +1,14% 13,450 13,100 13,200 19 okt
American Renal As... 13,320 +0,600 +4,72% 13,562 12,710 12,720 19 okt
American Tower (R... 117,600 0,000 0,00% 117,980 117,600 117,600 12 mei
American Tower Co... 122,970 +0,630 +0,51% 123,446 122,170 122,340 19 okt
American Tower REIT 138,390 +0,910 +0,66% 139,000 137,050 137,480 19 okt
American Vanguard 22,800 -0,600 -2,56% 23,200 22,800 23,400 19 okt
Amerigas Partners Lp 44,910 0,000 0,00% 45,080 44,600 44,910 19 okt
Ameriprise Financial 152,450 -0,290 -0,19% 152,710 150,460 152,740 19 okt
AmerisourceBergen 82,200 +1,710 +2,12% 82,550 80,735 80,490 19 okt
AMETEK 68,400 +0,480 +0,71% 68,400 67,470 67,920 19 okt
Amira Nature Foods 5,990 +0,020 +0,34% 6,040 5,860 5,970 19 okt
AMN Healthcare Se... 43,250 +0,250 +0,58% 43,300 42,500 43,000 19 okt
AMPCO Pittsburgh 18,050 +0,600 +3,44% 18,100 17,150 17,450 19 okt
Amphenol Corp'A' 86,100 -0,520 -0,60% 86,485 85,390 86,620 19 okt
Amplify Snack Brands 7,460 +0,060 +0,81% 7,520 7,280 7,400 19 okt
AMREP Corporation 6,640 +0,070 +1,07% 6,650 6,630 6,570 19 okt
AmTrust Fin. Serv... 24,490 -0,075 -0,31% 24,520 24,450 24,565 19 okt
AmTrust Financial... 25,800 +0,190 +0,74% 25,822 25,670 25,610 19 okt
AmTrust Financial... 24,250 +0,015 +0,06% 24,400 24,250 24,235 19 okt
AmTrust Financial... 26,250 +0,111 +0,42% 26,252 26,070 26,139 19 okt
Amtrust Financial... 24,410 +0,150 +0,62% 24,430 24,260 24,260 19 okt
AmTrust Financial... 24,780 +0,030 +0,12% 24,780 24,730 24,750 19 okt
AmTrust Financial... 25,262 -0,088 -0,35% 25,350 25,120 25,350 19 okt
Anadarko Petroleum 48,700 -0,070 -0,14% 49,730 48,520 48,770 19 okt
Anadarko Petroleu... 37,922 -0,728 -1,88% 38,250 37,922 38,650 19 okt
AngloGold Ashanti 9,470 +0,190 +2,05% 9,640 9,405 9,280 19 okt
Anixter Intl. 86,900 -0,600 -0,69% 87,300 85,950 87,500 19 okt
Annaly Cap.Mgnt7.875 25,400 0,000 0,00% 25,950 25,380 25,400 25 jul
Annaly Capital Ma... 25,410 +0,080 +0,32% 25,440 25,410 25,330 19 okt
Annaly Capital Ma... 25,400 -0,030 -0,12% 25,490 25,380 25,430 19 okt
Annaly Capital Mgmt 12,370 +0,060 +0,49% 12,380 12,260 12,310 19 okt
Annaly Capital-Pfd E 25,350 -0,010 -0,04% 25,460 25,350 25,360 19 okt
Antero Resources ... 19,590 -0,130 -0,66% 19,750 19,400 19,720 19 okt
Antero Resources ... 29,830 +0,020 +0,07% 30,020 29,567 29,810 19 okt
Anthem 193,200 +1,410 +0,74% 193,320 187,750 191,790 19 okt
Anthem-Corporate ... 51,460 +0,090 +0,18% 51,610 51,090 51,370 19 okt
Anworth Mortg.-Pfd B 29,800 -0,030 -0,10% 29,800 29,790 29,830 19 okt
Anworth Mortgage Ass 26,700 0,000 0,00% 26,700 26,680 26,700 19 okt
Anworth Mortgage ... 25,160 +0,010 +0,04% 25,160 25,140 25,150 19 okt
Anworth Mtg Asset Cp 6,070 0,000 0,00% 6,085 6,050 6,070 19 okt
AO Smith Corp 60,800 +0,160 +0,26% 60,955 60,200 60,640 19 okt
AON Plc 150,820 +1,220 +0,82% 150,860 148,919 149,600 19 okt
Apache Corp 42,150 -0,500 -1,17% 42,950 42,020 42,650 19 okt
Apartment Investment 26,500 -0,328 -1,22% 26,535 26,500 26,828 19 okt
Apartment Invt&Mgmt 44,130 -0,060 -0,14% 44,250 43,950 44,190 19 okt
Apollo Comm.RealEst 18,410 +0,030 +0,16% 18,425 18,270 18,380 19 okt
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 03 jul
Apollo Global 31,860 +0,130 +0,41% 31,980 31,390 31,730 19 okt
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 30 aug
Apollo Investment... 25,820 +0,040 +0,16% 25,839 25,740 25,780 19 okt
Apollo Senior 16,760 +0,120 +0,72% 16,760 16,610 16,640 19 okt
Apollo Tactical I... 16,160 -0,020 -0,12% 16,200 16,010 16,180 19 okt
Apple Hospitality... 19,210 +0,020 +0,10% 19,225 19,040 19,190 19 okt
Applied Indus.Techn. 64,950 -0,150 -0,23% 65,050 64,150 65,100 19 okt
AptarGroup 88,640 +0,040 +0,05% 88,830 88,350 88,600 19 okt
Aqua America 36,030 +0,730 +2,07% 36,060 35,700 35,300 19 okt
Aramark 42,830 -0,130 -0,30% 42,940 42,530 42,960 19 okt
Arbor Realty Trust 25,610 +0,027 +0,10% 25,620 25,577 25,583 19 okt
Arbor Realty Trust 8,420 -0,030 -0,36% 8,450 8,360 8,450 19 okt
Arbor Realty Trus... 25,480 +0,040 +0,16% 25,570 25,440 25,440 19 okt
Arbor Realty Trus... 25,400 +0,035 +0,14% 25,400 25,400 25,365 19 okt
Arbor Realty Trus... 26,290 +0,030 +0,11% 26,335 26,290 26,260 19 okt
ARC Document Solu... 4,350 +0,160 +3,82% 4,370 4,170 4,190 19 okt
Arc Logistics Par... 16,680 -0,040 -0,24% 16,740 16,630 16,720 19 okt
ArcelorMittal SA 29,340 +0,340 +1,17% 0,000 0,000 29,000 19 okt
Arch Capital Grou... 25,388 -0,012 -0,05% 25,400 25,380 25,400 19 okt
Archer Daniels Midl. 43,310 0,000 0,00% 43,320 42,880 43,310 19 okt
Archrock 12,100 +0,150 +1,26% 12,100 11,775 11,950 19 okt
Arconic-Pfd B 38,900 0,000 0,00% 40,780 38,650 38,900 29 sep
Arcos Dorados 10,350 +0,250 +2,48% 10,500 9,850 10,100 19 okt
Ardmore Shipping 8,400 -0,050 -0,59% 8,500 8,300 8,450 19 okt
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 22 mei
Ares Commercial Real 13,520 +0,030 +0,22% 13,540 13,430 13,490 19 okt
Ares Dynamic Cred... 16,380 -0,020 -0,12% 16,380 16,280 16,400 19 okt
Ares Management LP 18,250 -0,050 -0,27% 18,400 18,150 18,300 19 okt
Ares Management-P... 26,800 -0,100 -0,37% 27,020 26,800 26,900 19 okt
Argan 66,600 -0,700 -1,04% 66,763 65,000 67,300 19 okt
Arista Networks 190,130 +0,190 +0,10% 190,130 185,250 189,940 19 okt
Arlington Asset Inv 12,710 -0,010 -0,08% 12,720 12,630 12,720 19 okt
Arlington Asset I... 24,770 +0,183 +0,74% 24,790 24,600 24,588 19 okt
Arlington Asset I... 24,750 -0,046 -0,19% 24,750 24,750 24,796 19 okt
Armada Hoffler Pr... 14,190 -0,040 -0,28% 14,230 14,070 14,230 19 okt
ARMOUR Resident 27,220 +0,080 +0,29% 27,250 26,911 27,140 19 okt
ARMOUR Residentia... 25,650 +0,200 +0,79% 25,652 25,450 25,450 19 okt
ARMOUR Residentia... 25,100 -0,010 -0,04% 25,160 25,060 25,110 19 okt
Armstrong Flooring 15,720 +0,130 +0,83% 15,920 15,370 15,590 19 okt
Armstrong Wrld Ind 53,500 +0,400 +0,75% 53,800 52,794 53,100 19 okt
Arrow Electronics 82,680 -0,790 -0,95% 83,480 82,350 83,470 19 okt
Arthur J.GallagherCo 62,640 +0,510 +0,82% 62,640 61,830 62,130 19 okt
Artisan Partners ... 35,400 -0,150 -0,42% 35,500 35,100 35,550 19 okt
Asbury Automotive Gr 55,050 -2,350 -4,09% 57,000 54,900 57,400 19 okt
Ashford Hosp Tr Inc 7,050 0,000 0,00% 7,080 6,980 7,050 19 okt
Ashford Hosp.-D 25,480 +0,040 +0,16% 25,480 25,410 25,440 19 okt
Ashford Hospitality 25,410 0,000 0,00% 25,640 25,400 25,410 16 aug
Ashford Hospitality 20,620 +0,060 +0,29% 20,890 20,500 20,560 19 okt
Ashford Hospitali... 10,200 -0,050 -0,49% 10,280 10,010 10,250 19 okt
Ashford Hospitali... 25,090 +0,040 +0,16% 25,090 24,950 25,050 19 okt
Ashland Global Ho... 66,190 -0,010 -0,02% 66,350 65,590 66,200 19 okt
Aspen Aerogels 4,300 -0,070 -1,60% 4,370 4,210 4,370 19 okt
Aspen Insurance Hldg 42,100 +0,400 +0,96% 42,225 41,450 41,700 19 okt
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 30 jun
Aspen Insurance H... 27,190 -0,010 -0,04% 27,370 27,090 27,200 19 okt
Ass.Guaranty-Pfd B 25,990 -0,139 -0,53% 26,012 25,930 26,129 19 okt
Ass.Guaranty-Pfd E 25,100 +0,020 +0,08% 25,120 25,080 25,080 19 okt
Ass.Guaranty-Pfd F 24,832 -0,267 -1,06% 25,050 24,832 25,099 19 okt
Associated Banc-Corp 24,600 +0,200 +0,82% 24,650 23,950 24,400 19 okt
Associated Banc-C... 27,060 -0,105 -0,39% 27,060 27,060 27,165 19 okt
Associated Capita... 37,650 -0,300 -0,79% 38,050 37,300 37,950 19 okt
Assurant Inc 101,140 -0,660 -0,65% 101,730 100,250 101,800 19 okt
Assured Guaranty Ltd 37,740 -0,040 -0,11% 37,895 37,160 37,780 19 okt
Astoria Financial 21,500 0,000 0,00% 21,890 21,440 21,500 29 sep
Astoria Financial... 25,480 0,000 0,00% 25,480 25,210 25,480 29 sep
AstraZeneca ADR 34,710 +0,060 +0,17% 0,000 0,000 34,650 19 okt
At Home Group 21,740 -0,030 -0,14% 21,760 21,308 21,770 19 okt
AT&T Inc 35,690 -0,020 -0,06% 0,000 0,000 35,710 19 okt
Atento SA 11,550 -0,100 -0,86% 11,700 11,300 11,650 19 okt
Atkore Internatio... 19,820 +0,270 +1,38% 19,820 19,450 19,550 19 okt
Atlantic Power Corp 2,550 +0,050 +2,00% 2,550 2,450 2,500 19 okt
Atmos Energy Corp 87,080 +0,650 +0,75% 87,100 86,175 86,430 19 okt
Atwood Oceanics 9,320 0,000 0,00% 9,830 9,150 9,320 05 okt
AU Optronics Corp 4,130 +0,070 +1,72% 4,160 4,110 4,060 19 okt
Autohome 60,060 -0,040 -0,07% 60,060 56,190 60,100 19 okt
Autoliv Inc 124,500 -0,840 -0,67% 124,690 122,310 125,340 19 okt
AutoNation Inc 44,520 -0,110 -0,25% 44,630 43,920 44,630 19 okt
Autozone Inc. 595,270 -11,040 -1,82% 603,290 588,740 606,310 19 okt
AvalonBay Cmtys 180,600 +0,520 +0,29% 180,650 179,260 180,080 19 okt
Avangrid 48,370 +0,190 +0,39% 48,370 48,000 48,180 19 okt
Avenue Income Credit 14,630 -0,090 -0,61% 14,680 14,590 14,720 19 okt
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 98,790 -1,720 -1,71% 100,490 98,545 100,510 19 okt
Avianca Holdings 7,740 +0,090 +1,18% 7,760 7,420 7,650 19 okt
Avista Corp. 52,130 +0,130 +0,25% 52,145 51,900 52,000 19 okt
Avnet Inc 40,470 -0,380 -0,93% 40,740 40,360 40,850 19 okt
Avon Products 2,260 -0,050 -2,16% 2,300 2,240 2,310 19 okt
AVX Corp 19,500 -0,130 -0,66% 19,570 19,300 19,630 19 okt
Axalta Coating Sy... 29,200 +0,440 +1,53% 29,380 28,550 28,760 19 okt
Axis Cap Hldgs Ltd 57,710 +0,500 +0,87% 57,710 56,410 57,210 19 okt
AXIS Capital Hold... 25,562 -0,028 -0,11% 25,575 25,530 25,590 19 okt
Axovant Sciences 5,800 -0,080 -1,36% 5,970 5,620 5,880 19 okt
AZZ Incorporated 47,050 -0,350 -0,74% 47,200 46,475 47,400 19 okt