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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 8,000 -0,130 -1,60% 8,200 7,940 8,130 20 jan
AAC Holdings 8,050 +0,200 +2,55% 8,070 7,850 7,850 20 jan
AAR Corp 32,030 -0,110 -0,34% 32,350 31,745 32,140 20 jan
Aaron's Inc 30,310 +1,120 +3,84% 30,620 29,670 29,190 20 jan
AB InBev NV 105,390 +0,530 +0,51% 105,790 105,100 104,860 20 jan
ABB Ltd 22,780 +0,220 +0,98% 22,795 22,690 22,560 20 jan
Abbott Laboratories 40,460 +0,060 +0,15% 40,770 40,345 40,400 20 jan
AbbVie 61,150 -0,230 -0,37% 61,770 61,080 61,380 20 jan
Abercrombie&Fitch(A) 11,900 +0,150 +1,28% 11,910 11,600 11,750 20 jan
ABM Industries 39,640 +0,260 +0,66% 39,770 39,260 39,380 20 jan
Acadia Realty Trust 31,900 +0,180 +0,57% 31,940 31,640 31,720 20 jan
Accenture Plc 115,070 -0,430 -0,37% 116,250 114,810 115,500 20 jan
ACCO Brands Corp 12,150 -0,100 -0,82% 12,400 12,000 12,250 20 jan
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 8,700 -0,750 -7,94% 9,430 8,530 9,450 20 jan
Actuant Corp ClA New 27,050 +0,150 +0,56% 27,100 26,700 26,900 20 jan
Acuity Brands 207,860 +1,410 +0,68% 209,980 206,830 206,450 20 jan
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 11,080 +0,050 +0,45% 11,140 10,910 11,030 20 jan
Adeptus Health 7,970 -0,040 -0,50% 8,140 7,850 8,010 20 jan
Advance Auto Parts 171,500 -0,220 -0,13% 172,910 170,410 171,720 20 jan
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 23,850 +0,350 +1,49% 24,000 23,450 23,500 20 jan
Advanced Semiconduct 5,260 -0,070 -1,31% 5,290 5,190 5,330 20 jan
AdvancePierre Foo... 27,170 +0,090 +0,33% 27,320 27,090 27,080 20 jan
Advantage Oil & Gas 6,450 +0,100 +1,57% 6,550 6,400 6,350 20 jan
AECOM 35,450 +0,090 +0,25% 35,780 35,220 35,360 20 jan
Aegean Marine Petrol 10,800 +0,200 +1,89% 10,928 10,600 10,600 20 jan
Aegon 5,380 -0,010 -0,19% 5,390 5,350 5,390 20 jan
Aegon NV-6.375% 25,230 -0,050 -0,20% 25,330 25,220 25,280 20 jan
Aegon NV-6.50% Perp. 25,580 +0,310 +1,23% 25,600 25,270 25,270 20 jan
Aegon NV-8% Non-Cum. 26,130 -0,080 -0,31% 26,290 26,130 26,210 20 jan
Aegon NV-Perp FRN 23,180 -0,370 -1,57% 23,770 23,180 23,550 20 jan
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 42,080 +0,400 +0,96% 42,600 41,780 41,680 20 jan
Aerohive Networks 5,660 -0,040 -0,70% 5,760 5,620 5,700 20 jan
Aerojet Rocketdyn... 18,250 -0,100 -0,54% 18,471 18,070 18,350 20 jan
AES Corp 11,410 -0,320 -2,73% 11,840 11,350 11,730 20 jan
AES Tr III 6.75 Pfd 50,654 -0,076 -0,15% 50,740 50,345 50,730 20 jan
Aetna Inc. (New) 122,530 -0,030 -0,02% 123,950 121,725 122,560 20 jan
Affiliated Managers 143,490 +2,150 +1,52% 143,675 142,100 141,340 20 jan
Affiliated Manage... 25,790 +0,190 +0,74% 25,790 25,500 25,600 20 jan
Aflac Inc. 70,080 +0,620 +0,89% 70,185 69,620 69,460 20 jan
AFLAC Inc-5.5% du... 24,670 -0,290 -1,16% 25,230 24,670 24,960 20 jan
AG Mortgage 17,390 +0,110 +0,64% 17,390 17,150 17,280 20 jan
AG Mortgage Inves... 24,980 +0,027 +0,11% 24,980 24,761 24,953 20 jan
AG Mortgage Inves... 24,265 -0,015 -0,06% 24,350 24,230 24,280 20 jan
AGCO Corporation 62,280 +0,600 +0,97% 62,290 61,700 61,680 20 jan
Agilent Technologies 47,620 -0,020 -0,04% 47,930 47,414 47,640 20 jan
Agnico Eagle Mines 45,640 +0,440 +0,97% 46,340 45,110 45,200 20 jan
Agree Realty Corp 45,990 +0,760 +1,68% 46,030 44,950 45,230 20 jan
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 105,190 +4,080 +4,04% 105,970 101,570 101,110 20 jan
AH Belo Corp 6,500 +0,050 +0,78% 6,500 6,300 6,450 20 jan
AIG-Wts 24,500 +0,110 +0,45% 25,190 24,150 24,390 20 jan
Air Lease 35,200 +0,230 +0,66% 35,437 34,950 34,970 20 jan
Air Products & Chem 146,620 +1,150 +0,79% 146,780 145,590 145,470 20 jan
Aircastle Ltd 21,700 +0,230 +1,07% 21,760 21,433 21,470 20 jan
AK Steel Holding 9,520 0,000 0,00% 9,730 9,270 9,520 20 jan
Alabama Pwr 5.83A Pf 27,730 -0,240 -0,86% 27,960 27,722 27,970 20 jan
Alamo Group Inc 76,510 -0,030 -0,04% 76,720 76,090 76,540 20 jan
Alamos Gold 8,340 +0,070 +0,85% 8,550 8,150 8,270 20 jan
Alaska Air Group 94,710 +0,490 +0,52% 94,730 93,800 94,220 20 jan
Albany International 47,000 +0,400 +0,86% 47,150 46,650 46,600 20 jan
Albemarle Corp 93,360 +0,310 +0,33% 94,050 92,840 93,050 20 jan
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 35,660 +0,240 +0,68% 35,740 34,930 35,420 20 jan
Alere Inc. 39,490 -0,440 -1,10% 40,190 39,440 39,930 20 jan
Alere Inc-Pfd B 326,000 -2,500 -0,76% 328,170 326,000 328,500 20 jan
Alexander & Baldwin 44,320 +0,580 +1,33% 44,605 43,660 43,740 20 jan
Alexanders Inc 436,830 +0,830 +0,19% 439,850 435,940 436,000 20 jan
Alexandria Real E... 25,232 -0,118 -0,47% 25,446 25,232 25,350 20 jan
Alexandria Real E... 34,940 +0,260 +0,75% 34,940 34,300 34,680 20 jan
Alexandria Rl Est Eq 111,150 +1,240 +1,13% 111,640 109,900 109,910 20 jan
Alibaba Group Hol... 96,060 -0,110 -0,11% 97,150 95,671 96,170 20 jan
Alleghany Corp 603,360 -5,730 -0,94% 608,850 603,030 609,090 20 jan
Allegheny Technolog. 17,060 +0,360 +2,16% 17,060 15,970 16,700 20 jan
Allegion 65,160 -1,420 -2,13% 66,540 64,620 66,580 20 jan
Allergan 214,340 -0,240 -0,11% 216,070 213,126 214,580 20 jan
Allergan-Pfd A 764,000 -15,860 -2,03% 783,970 764,000 779,860 20 jan
ALLETE 62,720 +0,140 +0,22% 63,160 62,480 62,580 20 jan
Alliance Data Sys Cp 230,550 +0,330 +0,14% 231,600 229,220 230,220 20 jan
Alliance One Intern. 18,450 +0,550 +3,07% 18,625 17,444 17,900 20 jan
AllianceBernstein Ho 23,100 0,000 0,00% 23,300 22,950 23,100 20 jan
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 37,360 +0,080 +0,21% 37,480 37,160 37,280 20 jan
AllianzGI Diversi... 19,030 +0,050 +0,26% 19,150 18,970 18,980 20 jan
Allied Capital Corp 25,350 +0,090 +0,36% 25,350 25,250 25,260 20 jan
Allied Wrld Assur 52,710 -0,150 -0,28% 53,030 52,650 52,860 20 jan
Allison Transmiss... 33,950 +0,160 +0,47% 34,090 33,750 33,790 20 jan
Allstate Corp 74,540 +0,320 +0,43% 74,960 74,370 74,220 20 jan
Allstate Corp/The... 25,910 -0,190 -0,73% 26,210 25,900 26,100 20 jan
Allstate Corp-Pfd A 25,260 -0,320 -1,25% 25,700 25,260 25,580 20 jan
Allstate Corp-Pfd B 25,430 -0,530 -2,04% 26,050 25,430 25,960 20 jan
Allstate Corp-Pfd D 26,210 -0,080 -0,30% 26,390 26,170 26,290 20 jan
Allstate Corp-Pfd E 25,950 -0,150 -0,57% 26,320 25,950 26,100 20 jan
Allstate Corp-Pfd F 25,340 -0,350 -1,36% 25,950 25,340 25,690 20 jan
Ally Financial 19,270 -0,050 -0,26% 19,480 19,240 19,320 20 jan
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 11,590 -0,080 -0,69% 11,880 11,590 11,670 20 jan
Alon USA Partners LP 10,070 -0,010 -0,10% 10,360 10,010 10,080 20 jan
Altisource Reside... 11,390 +0,020 +0,18% 11,410 11,290 11,370 20 jan
Altria Group Inc. 70,010 +0,460 +0,66% 70,110 69,650 69,550 20 jan
Aluminum Corp China 11,150 -0,260 -2,28% 11,210 11,148 11,410 20 jan
Am.Eagle Outfitters 14,960 +0,080 +0,54% 15,100 14,830 14,880 20 jan
Am.Water Works Co 71,930 +0,060 +0,08% 72,400 71,580 71,870 20 jan
Amber Road 9,010 +0,010 +0,11% 9,070 8,920 9,000 20 jan
Ambev SA-ADS 5,430 +0,070 +1,31% 5,440 5,350 5,360 20 jan
AMC Entertainment... 34,300 +0,400 +1,18% 34,400 33,900 33,900 20 jan
Amec Foster Wheeler 5,820 +0,230 +4,11% 5,910 5,790 5,590 20 jan
Amer Rlty Investors 6,180 -0,080 -1,28% 6,285 6,180 6,260 20 jan
Amer. Axle & Mftg 20,020 -0,550 -2,67% 20,640 19,925 20,570 20 jan
Amer.Campus Communit 50,050 +0,460 +0,93% 50,060 49,520 49,590 20 jan
Amer.Electr.Pw 62,910 +0,210 +0,33% 63,150 62,490 62,700 20 jan
Amer.Financial Group 86,280 -0,040 -0,05% 86,954 86,130 86,320 20 jan
Amer.Intl.Group 66,540 +0,250 +0,38% 67,450 66,260 66,290 20 jan
Amer.States Water 42,620 +0,230 +0,54% 42,840 42,271 42,390 20 jan
Ameren Corp 52,050 +0,240 +0,46% 52,400 51,780 51,810 20 jan
Ameresco Inc 5,400 +0,250 +4,85% 5,450 5,200 5,150 20 jan
America Movil Sa 12,550 +0,130 +1,05% 12,690 12,330 12,420 20 jan
American Assets 42,970 +0,170 +0,40% 43,180 42,670 42,800 20 jan
American Eq.InvstLif 23,850 +0,410 +1,75% 23,850 23,420 23,440 20 jan
American Express 76,200 -0,490 -0,64% 76,910 75,390 76,690 20 jan
American Financia... 25,150 -0,300 -1,18% 25,590 25,150 25,450 20 jan
American Financia... 24,877 -0,113 -0,45% 25,040 24,831 24,991 20 jan
American Financia... 25,590 +0,200 +0,79% 25,659 25,310 25,390 20 jan
American Financia... 25,990 +0,308 +1,20% 26,040 25,480 25,682 20 jan
American Homes 4 ... 21,130 +0,190 +0,91% 21,230 20,820 20,940 20 jan
American Homes 4 ... 28,133 +0,053 +0,19% 28,133 28,133 28,080 20 jan
American Homes 4 ... 27,770 -0,320 -1,14% 27,840 27,770 28,090 20 jan
American Homes 4 ... 27,520 -0,080 -0,29% 27,660 27,400 27,600 20 jan
American Homes 4 ... 24,160 -0,390 -1,59% 24,720 24,160 24,550 20 jan
American Homes 4 ... 24,600 +0,450 +1,86% 24,642 24,240 24,150 20 jan
American Midstream 17,800 +0,250 +1,42% 17,900 17,550 17,550 20 jan
American Renal As... 19,600 -0,240 -1,21% 19,960 19,020 19,840 20 jan
American Tower (R... 104,205 -0,055 -0,05% 104,205 103,900 104,260 20 jan
American Tower Co... 101,400 -1,440 -1,40% 103,185 100,160 102,840 20 jan
American Tower REIT 104,200 -0,240 -0,23% 105,420 103,970 104,440 20 jan
American Vanguard 16,300 +0,350 +2,19% 16,350 16,050 15,950 20 jan
Amerigas Partners Lp 47,990 +0,030 +0,06% 48,330 47,800 47,960 20 jan
Ameriprise Financial 113,050 +0,070 +0,06% 113,950 112,350 112,980 20 jan
AmerisourceBergen 83,750 -1,720 -2,01% 86,270 83,210 85,470 20 jan
AMETEK 50,810 +0,130 +0,26% 51,180 50,630 50,680 20 jan
Amira Nature Foods 5,840 +0,100 +1,74% 5,850 5,640 5,740 20 jan
AMN Healthcare Se... 37,000 +0,550 +1,51% 37,663 36,700 36,450 20 jan
AMPCO Pittsburgh 14,550 +0,200 +1,39% 14,700 14,250 14,350 20 jan
Amphenol Corp'A' 68,600 +0,390 +0,57% 68,790 68,290 68,210 20 jan
Amplify Snack Brands 10,960 -0,070 -0,63% 11,240 10,930 11,030 20 jan
AMREP Corporation 7,000 -0,080 -1,13% 7,090 6,890 7,080 20 jan
AmTrust Fin. Serv... 25,502 0,000 0,00% 25,502 25,426 25,502 19 jan
AmTrust Financial... 25,500 +0,020 +0,08% 25,790 25,336 25,480 20 jan
AmTrust Financial... 25,110 +0,010 +0,04% 25,180 25,060 25,100 20 jan
AmTrust Financial... 26,065 +0,390 +1,52% 26,070 25,650 25,675 20 jan
Amtrust Financial... 25,010 -0,310 -1,22% 25,500 25,010 25,320 20 jan
AmTrust Financial... 25,591 +0,036 +0,14% 25,630 25,510 25,555 20 jan
AmTrust Financial... 26,150 +0,440 +1,71% 26,150 25,604 25,710 20 jan
Anadarko Petroleum 70,030 -0,150 -0,21% 71,289 69,720 70,180 20 jan
Anadarko Petroleu... 43,070 +0,070 +0,16% 43,090 42,700 43,000 20 jan
AngloGold Ashanti 12,060 -0,030 -0,25% 12,300 11,890 12,090 20 jan
Anixter Intl. 78,500 +0,550 +0,71% 79,250 77,950 77,950 20 jan
Annaly Cap.Mgnt7.875 25,250 -0,010 -0,04% 25,414 25,250 25,260 20 jan
Annaly Capital Ma... 23,800 -0,250 -1,04% 24,100 23,800 24,050 20 jan
Annaly Capital Ma... 23,810 -0,210 -0,87% 24,050 23,810 24,020 20 jan
Annaly Capital Mgmt 10,160 +0,040 +0,40% 10,175 10,090 10,120 20 jan
Annaly Capital-Pfd E 24,010 -0,230 -0,95% 24,352 24,010 24,240 20 jan
Antero Resources ... 25,660 -0,120 -0,47% 26,100 25,590 25,780 20 jan
Antero Resources ... 33,780 +0,050 +0,15% 34,135 33,640 33,730 20 jan
Anthem 150,630 +2,520 +1,70% 151,990 149,000 148,110 20 jan
Anthem-Corporate ... 47,861 +0,511 +1,08% 48,138 47,500 47,350 20 jan
Anworth Mortg.-Pfd B 25,925 0,000 0,00% 25,925 25,880 25,925 19 jan
Anworth Mortgage Ass 25,460 -0,070 -0,27% 25,610 25,460 25,530 20 jan
Anworth Mortgage ... 24,800 0,000 0,00% 24,800 24,570 24,800 19 jan
Anworth Mtg Asset Cp 5,210 -0,030 -0,57% 5,250 5,190 5,240 20 jan
AO Smith Corp 47,890 +0,440 +0,93% 47,890 47,270 47,450 20 jan
AON Plc 112,070 -0,210 -0,19% 112,700 111,320 112,280 20 jan
Apache Corp 61,810 -0,410 -0,66% 63,180 61,580 62,220 20 jan
Apartment Investment 26,100 0,000 0,00% 26,100 26,100 26,100 19 jan
Apartment Invt&Mgmt 44,760 +0,720 +1,63% 44,780 44,060 44,040 20 jan
Apollo Comm.RealEst 17,010 +0,010 +0,06% 17,100 16,990 17,000 20 jan
Apollo Commercial... 25,660 +0,130 +0,51% 25,695 25,521 25,530 20 jan
Apollo Global 20,800 0,000 0,00% 20,950 20,630 20,800 20 jan
Apollo Investment... 25,690 +0,340 +1,34% 25,690 25,130 25,350 20 jan
Apollo Investment... 26,050 -0,090 -0,34% 26,053 25,960 26,140 20 jan
Apollo Senior 17,200 -0,050 -0,29% 17,340 17,120 17,250 20 jan
Apollo Tactical I... 15,660 +0,100 +0,64% 15,680 15,570 15,560 20 jan
Apple Hospitality... 20,210 +0,160 +0,80% 20,250 20,030 20,050 20 jan
Applied Indus.Techn. 62,200 +0,350 +0,57% 62,400 61,800 61,850 20 jan
AptarGroup 71,640 -1,090 -1,50% 72,510 71,550 72,730 20 jan
Aqua America 29,650 -0,140 -0,47% 29,940 29,535 29,790 20 jan
Aramark 33,130 -0,060 -0,18% 33,320 33,070 33,190 20 jan
Arbor Realty Trust 25,650 -0,070 -0,27% 25,740 25,650 25,720 20 jan
Arbor Realty Trust 7,510 +0,030 +0,40% 7,530 7,410 7,480 20 jan
Arbor Realty Trus... 25,500 +0,149 +0,59% 25,500 25,150 25,351 20 jan
Arbor Realty Trus... 25,226 +0,157 +0,63% 26,000 24,961 25,068 20 jan
Arbor Realty Trus... 25,845 +0,105 +0,41% 25,890 25,650 25,740 20 jan
ARC Document Solu... 5,000 +0,140 +2,88% 5,010 4,840 4,860 20 jan
Arc Logistics Par... 16,400 +0,140 +0,86% 16,500 16,240 16,260 20 jan
ArcelorMittal SA 8,190 +0,100 +1,24% 8,270 8,140 8,090 20 jan
Arch Capital Grou... 25,230 -0,100 -0,39% 25,440 25,230 25,330 20 jan
Archer Daniels Midl. 44,730 +0,230 +0,52% 45,210 44,260 44,500 20 jan
Archrock 14,650 -0,400 -2,66% 15,400 14,650 15,050 20 jan
Arconic-Pfd B 33,780 -0,560 -1,63% 34,758 33,780 34,340 20 jan
Arcos Dorados 5,700 0,000 0,00% 5,700 5,650 5,700 20 jan
Ardmore Shipping 7,500 +0,150 +2,04% 7,650 7,200 7,350 20 jan
Ares Capital-5.87... 26,090 +0,090 +0,35% 26,100 25,880 26,000 20 jan
Ares Commercial Real 13,620 -0,100 -0,73% 13,750 13,590 13,720 20 jan
Ares Dynamic Cred... 15,340 +0,020 +0,13% 15,430 15,300 15,320 20 jan
Ares Management LP 20,300 +0,400 +2,01% 20,950 20,000 19,900 20 jan
Ares Management-P... 24,930 -0,210 -0,84% 25,490 24,930 25,140 20 jan
Argan 70,200 -0,250 -0,35% 71,050 70,000 70,450 20 jan
Arista Networks 89,800 +0,080 +0,09% 90,900 89,410 89,720 20 jan
Arlington Asset Inv 15,120 +0,180 +1,20% 15,130 14,910 14,940 20 jan
Arlington Asset I... 23,966 +0,386 +1,64% 23,966 23,523 23,580 20 jan
Arlington Asset I... 23,264 0,000 0,00% 23,264 23,190 23,264 13 jan
Armada Hoffler Pr... 14,330 -0,030 -0,21% 14,470 14,300 14,360 20 jan
ARMOUR Resident 21,680 -0,060 -0,28% 21,850 21,650 21,740 20 jan
ARMOUR Residentia... 24,120 -0,180 -0,74% 24,200 24,110 24,300 20 jan
ARMOUR Residentia... 23,210 +0,100 +0,43% 23,210 23,100 23,110 20 jan
Armstrong Flooring 20,300 +0,200 +1,00% 20,380 20,110 20,100 20 jan
Armstrong Wrld Ind 39,850 +0,150 +0,38% 40,000 39,600 39,700 20 jan
Arrow Electronics 73,040 +0,210 +0,29% 73,450 72,590 72,830 20 jan
Arthur J.GallagherCo 52,840 +0,170 +0,32% 52,969 52,570 52,670 20 jan
Artisan Partners ... 29,300 +0,650 +2,27% 29,350 28,850 28,650 20 jan
Asbury Automotive Gr 63,900 -0,700 -1,08% 65,075 63,100 64,600 20 jan
Ashford Hosp Tr Inc 7,600 0,000 0,00% 7,770 7,580 7,600 20 jan
Ashford Hosp.-D 25,110 +0,110 +0,44% 25,110 25,000 25,000 20 jan
Ashford Hospitality 25,379 -0,041 -0,16% 25,590 25,366 25,420 20 jan
Ashford Hospitality 22,400 0,000 0,00% 22,400 22,400 22,400 19 jan
Ashford Hospitali... 13,970 +0,140 +1,01% 14,040 13,770 13,830 20 jan
Ashford Hospitali... 23,670 +0,130 +0,55% 23,670 23,200 23,540 20 jan
Ashland Global Ho... 110,000 +0,230 +0,21% 110,550 109,430 109,770 20 jan
Aspen Aerogels 4,360 +0,010 +0,23% 4,450 4,340 4,350 20 jan
Aspen Insurance Hldg 56,300 +0,300 +0,54% 56,500 55,800 56,000 20 jan
Aspen Insurance H... 25,681 -0,010 -0,04% 25,740 25,560 25,690 20 jan
Aspen Insurance H... 25,610 -0,310 -1,20% 26,100 25,610 25,920 20 jan
Ass.Guaranty-Pfd B 25,668 +0,038 +0,15% 25,730 25,668 25,630 20 jan
Ass.Guaranty-Pfd E 24,600 -0,240 -0,97% 25,250 24,600 24,840 20 jan
Ass.Guaranty-Pfd F 24,440 +0,150 +0,62% 24,600 24,252 24,290 20 jan
Associated Banc-Corp 24,750 +0,450 +1,85% 25,300 24,600 24,300 20 jan
Associated Banc-C... 25,420 +0,044 +0,17% 25,687 25,420 25,376 20 jan
Associated Capita... 34,350 +0,100 +0,29% 34,350 33,850 34,250 20 jan
Assurant Inc 96,150 +0,500 +0,52% 96,660 95,490 95,650 20 jan
Assured Guaranty Ltd 39,650 -0,260 -0,65% 40,100 39,545 39,910 20 jan
Astoria Financial 18,730 +0,150 +0,81% 18,820 18,580 18,580 20 jan
Astoria Financial... 25,340 -0,090 -0,35% 25,391 25,230 25,430 20 jan
AstraZeneca ADR 27,070 -0,840 -3,01% 27,420 26,865 27,910 20 jan
At Home Group 15,280 +0,290 +1,93% 15,740 14,950 14,990 20 jan
AT&T Inc 41,450 +0,450 +1,10% 41,870 41,290 41,000 20 jan
Atento SA 8,850 -0,450 -4,84% 9,250 8,650 9,300 20 jan
Atkore Internatio... 25,530 +0,010 +0,04% 25,790 25,260 25,520 20 jan
Atlantic Power Corp 2,350 -0,050 -2,08% 2,450 2,350 2,400 20 jan
Atmos Energy Corp 74,710 +0,450 +0,61% 74,850 74,130 74,260 20 jan
Atwood Oceanics 13,880 +0,190 +1,39% 14,380 13,820 13,690 20 jan
AU Optronics Corp 4,020 +0,020 +0,50% 4,020 3,990 4,000 20 jan
Autohome 29,970 +0,080 +0,27% 30,500 29,660 29,890 20 jan
Autoliv Inc 113,640 +0,610 +0,54% 114,690 112,510 113,030 20 jan
AutoNation Inc 51,690 +0,070 +0,14% 52,000 51,430 51,620 20 jan
Autozone Inc. 770,020 +0,120 +0,02% 775,004 764,210 769,900 20 jan
AvalonBay Cmtys 176,970 +1,750 +1,00% 177,370 174,830 175,220 20 jan
Avangrid 38,560 -0,060 -0,16% 38,870 38,380 38,620 20 jan
Avenue Income Credit 13,820 -0,050 -0,36% 14,600 13,820 13,870 20 jan
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 72,410 -0,080 -0,11% 73,090 72,050 72,490 20 jan
Avianca Holdings 9,450 +0,350 +3,85% 9,470 9,080 9,100 20 jan
Avista Corp. 39,330 +0,310 +0,79% 39,390 38,930 39,020 20 jan
Avnet Inc 47,200 +0,230 +0,49% 47,535 47,060 46,970 20 jan
Avon Products 5,570 +0,130 +2,39% 5,740 5,460 5,440 20 jan
AVX Corp 15,770 +0,020 +0,13% 15,900 15,730 15,750 20 jan
Axalta Coating Sy... 28,750 +0,150 +0,52% 28,830 28,540 28,600 20 jan
Axis Cap Hldgs Ltd 64,500 -0,320 -0,49% 65,115 64,390 64,820 20 jan
AXIS Capital Hold... 25,220 -0,070 -0,28% 25,320 25,220 25,290 20 jan
AXIS Capital Hold... 24,130 +0,110 +0,46% 24,340 23,750 24,020 20 jan
Axovant Sciences 12,500 +0,040 +0,32% 12,570 12,260 12,460 20 jan
AZZ Incorporated 58,700 +0,850 +1,47% 59,100 58,250 57,850 20 jan