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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 8,810 +0,030 +0,34% 8,860 8,740 8,780 21 apr
AAC Holdings 7,390 -0,170 -2,25% 7,680 7,310 7,560 21 apr
AAR Corp 34,660 +0,170 +0,49% 34,980 34,410 34,490 21 apr
Aaron's Inc 30,710 -0,280 -0,90% 30,910 30,135 30,990 21 apr
AB InBev NV 108,280 -0,810 -0,74% 108,870 107,950 109,090 21 apr
ABB Ltd 23,320 +0,390 +1,70% 23,370 23,080 22,930 21 apr
Abbott Laboratories 43,530 -0,450 -1,02% 43,980 43,430 43,980 21 apr
AbbVie 63,820 +0,040 +0,06% 64,290 63,547 63,780 21 apr
Abercrombie&Fitch(A) 11,680 -0,020 -0,17% 11,690 11,340 11,700 21 apr
ABM Industries 43,070 +0,040 +0,09% 43,270 42,790 43,030 21 apr
Acadia Realty Trust 31,420 -0,310 -0,98% 31,690 31,321 31,730 21 apr
Accenture Plc 119,230 +0,020 +0,02% 119,980 119,030 119,210 21 apr
ACCO Brands Corp 13,750 -0,250 -1,79% 14,000 13,700 14,000 21 apr
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 9,188 -0,096 -1,04% 9,410 9,188 9,284 21 apr
Actuant Corp ClA New 25,150 -0,150 -0,59% 25,750 24,950 25,300 21 apr
Acuity Brands 177,650 +0,260 +0,15% 179,130 176,100 177,390 21 apr
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 11,190 -0,230 -2,01% 11,480 11,185 11,420 21 apr
Adeptus Health 1,410 0,000 0,00% 1,480 1,150 1,410 19 apr
Advance Auto Parts 146,840 +0,280 +0,19% 147,020 145,030 146,560 21 apr
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 22,650 0,000 0,00% 23,050 22,600 22,650 21 apr
Advanced Semiconduct 6,250 +0,050 +0,81% 6,260 6,220 6,200 21 apr
AdvancePierre Foo... 34,570 -0,790 -2,23% 35,930 34,530 35,360 21 apr
Advantage Oil & Gas 6,500 +0,050 +0,78% 6,500 6,374 6,450 21 apr
AECOM 33,410 -0,050 -0,15% 33,460 32,800 33,460 21 apr
Aegean Marine Petrol 11,650 +0,200 +1,75% 11,800 11,300 11,450 21 apr
Aegon 4,960 +0,040 +0,81% 5,050 4,960 4,920 21 apr
Aegon NV-6.375% 25,710 0,000 0,00% 25,750 25,610 25,710 21 apr
Aegon NV-6.50% Perp. 26,280 +0,090 +0,34% 26,300 26,140 26,190 21 apr
Aegon NV-8% Non-Cum. 25,980 +0,030 +0,12% 26,000 25,890 25,950 21 apr
Aegon NV-Perp FRN 25,000 +0,020 +0,08% 25,010 24,933 24,980 21 apr
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 43,830 -0,810 -1,81% 44,820 43,830 44,640 21 apr
Aerohive Networks 3,770 -0,030 -0,79% 3,850 3,660 3,800 21 apr
Aerojet Rocketdyn... 22,310 +0,100 +0,45% 22,510 22,190 22,210 21 apr
AES Corp 11,380 -0,040 -0,35% 11,440 11,320 11,420 21 apr
AES Tr III 6.75 Pfd 50,410 +0,010 +0,02% 50,500 50,370 50,400 21 apr
Aetna Inc. (New) 131,180 -0,750 -0,57% 132,300 130,495 131,930 21 apr
Affiliated Managers 163,310 -1,270 -0,77% 164,990 162,950 164,580 21 apr
Affiliated Manage... 25,700 +0,070 +0,27% 25,710 25,640 25,630 21 apr
Aflac Inc. 73,990 -0,180 -0,24% 74,690 73,960 74,170 21 apr
AFLAC Inc-5.5% du... 25,880 +0,150 +0,58% 25,890 25,650 25,730 21 apr
AG Mortgage 18,520 +0,110 +0,60% 18,680 18,340 18,410 21 apr
AG Mortgage Inves... 25,464 +0,027 +0,10% 25,464 25,350 25,438 21 apr
AG Mortgage Inves... 25,010 -0,132 -0,53% 25,140 24,950 25,142 21 apr
AGCO Corporation 59,490 -0,600 -1,00% 60,220 59,350 60,090 21 apr
Agilent Technologies 53,270 +0,140 +0,26% 53,390 52,840 53,130 21 apr
Agnico Eagle Mines 46,010 +0,440 +0,97% 46,180 45,170 45,570 21 apr
Agree Realty Corp 51,080 -0,020 -0,04% 51,190 50,725 51,100 21 apr
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 90,470 -1,200 -1,31% 91,530 90,090 91,670 21 apr
AH Belo Corp 6,200 +0,100 +1,64% 6,250 6,100 6,100 21 apr
AIG-Wts 18,500 -0,140 -0,75% 18,750 18,380 18,640 21 apr
Air Lease 36,810 -0,640 -1,71% 37,650 36,750 37,450 21 apr
Air Products & Chem 137,300 +0,400 +0,29% 137,660 136,820 136,900 21 apr
Aircastle Ltd 23,140 -0,400 -1,70% 23,730 23,130 23,540 21 apr
AK Steel Holding 6,720 -0,100 -1,47% 6,910 6,600 6,820 21 apr
Alabama Pwr 5.83A Pf 27,900 0,000 0,00% 28,230 27,820 27,900 20 apr
Alamo Group Inc 76,140 -0,370 -0,48% 76,500 75,370 76,510 21 apr
Alamos Gold 7,620 -0,030 -0,39% 7,700 7,555 7,650 21 apr
Alaska Air Group 89,110 +0,740 +0,84% 89,310 88,110 88,370 21 apr
Albany International 45,400 -0,750 -1,63% 46,200 45,375 46,150 21 apr
Albemarle Corp 105,100 -0,420 -0,40% 106,020 104,890 105,520 21 apr
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 31,700 -0,340 -1,06% 32,550 31,650 32,040 21 apr
Alere Inc. 48,900 0,000 0,00% 48,990 48,780 48,900 21 apr
Alere Inc-Pfd B 383,000 -1,380 -0,36% 384,300 383,000 384,380 21 apr
Alexander & Baldwin 45,800 +0,260 +0,57% 45,860 45,040 45,540 21 apr
Alexanders Inc 435,470 -3,380 -0,77% 440,500 435,470 438,850 21 apr
Alexandria Real E... 35,530 -0,020 -0,06% 35,530 35,170 35,550 21 apr
Alexandria Rl Est Eq 115,430 -0,510 -0,44% 116,140 115,000 115,940 21 apr
Alibaba Group Hol... 113,110 +0,150 +0,13% 113,170 112,300 112,960 21 apr
Alleghany Corp 603,140 -7,450 -1,22% 614,750 601,220 610,590 21 apr
Allegheny Technolog. 17,100 -0,010 -0,06% 17,230 16,770 17,110 21 apr
Allegion 77,910 +0,190 +0,24% 78,220 77,590 77,720 21 apr
Allergan 236,350 -1,590 -0,67% 237,890 235,320 237,940 21 apr
Allergan-Pfd A 844,940 -3,650 -0,43% 849,102 841,010 848,590 21 apr
ALLETE 70,380 +1,230 +1,78% 70,540 69,300 69,150 21 apr
Alliance Data Sys Cp 259,510 -1,110 -0,43% 266,250 258,480 260,620 21 apr
Alliance One Intern. 12,950 +0,350 +2,78% 13,150 12,600 12,600 21 apr
AllianceBernstein Ho 22,900 -0,150 -0,65% 23,195 22,850 23,050 21 apr
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 39,960 +0,240 +0,60% 40,140 39,690 39,720 21 apr
AllianzGI Diversi... 20,570 +0,100 +0,49% 20,620 20,460 20,470 21 apr
Allied Capital Corp 25,900 +0,062 +0,24% 25,900 25,770 25,839 21 apr
Allied Wrld Assur 52,940 +0,060 +0,11% 53,000 52,820 52,880 21 apr
Allison Transmiss... 35,950 -0,160 -0,44% 36,285 35,910 36,110 21 apr
Allstate Corp 79,730 -0,420 -0,52% 80,190 79,540 80,150 21 apr
Allstate Corp/The... 27,200 +0,060 +0,22% 27,200 27,060 27,140 21 apr
Allstate Corp-Pfd A 26,150 +0,200 +0,77% 26,150 26,000 25,950 21 apr
Allstate Corp-Pfd B 27,590 +0,090 +0,33% 27,600 27,461 27,500 21 apr
Allstate Corp-Pfd D 27,317 +0,097 +0,35% 27,352 27,130 27,220 21 apr
Allstate Corp-Pfd E 27,480 +0,110 +0,40% 27,490 27,287 27,370 21 apr
Allstate Corp-Pfd F 27,650 +0,130 +0,47% 27,650 27,520 27,520 21 apr
Ally Financial 19,930 -0,050 -0,25% 20,110 19,845 19,980 21 apr
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 11,230 +0,300 +2,74% 11,330 10,950 10,930 21 apr
Alon USA Partners LP 9,150 +0,100 +1,10% 9,380 9,070 9,050 21 apr
Altisource Reside... 14,030 -0,370 -2,57% 14,800 14,030 14,400 21 apr
Altria Group Inc. 71,470 +0,060 +0,08% 71,975 71,350 71,410 21 apr
Aluminum Corp China 12,860 -0,400 -3,02% 13,040 12,813 13,260 21 apr
Am.Eagle Outfitters 14,050 +0,250 +1,81% 14,070 13,680 13,800 21 apr
Am.Water Works Co 80,510 +1,340 +1,69% 80,640 79,210 79,170 21 apr
Amber Road 7,580 +0,030 +0,40% 7,590 7,460 7,550 21 apr
Ambev SA-ADS 5,640 +0,020 +0,36% 5,700 5,590 5,620 21 apr
AMC Entertainment... 30,900 -0,050 -0,16% 31,200 30,600 30,950 21 apr
Amec Foster Wheeler 7,130 0,000 0,00% 7,149 7,100 7,130 21 apr
Amer Rlty Investors 7,690 0,000 0,00% 7,690 7,690 7,690 20 apr
Amer. Axle & Mftg 16,990 -0,300 -1,74% 17,340 16,940 17,290 21 apr
Amer.Campus Communit 49,600 -0,030 -0,06% 49,820 49,405 49,630 21 apr
Amer.Electr.Pw 67,860 +0,420 +0,62% 68,030 67,280 67,440 21 apr
Amer.Financial Group 95,790 -0,020 -0,02% 96,070 95,150 95,810 21 apr
Amer.Intl.Group 59,130 -0,540 -0,90% 59,700 59,080 59,670 21 apr
Amer.States Water 45,140 +0,130 +0,29% 45,350 44,730 45,010 21 apr
Ameren Corp 55,090 +0,550 +1,01% 55,225 54,460 54,540 21 apr
Ameresco Inc 6,450 +0,050 +0,78% 6,500 6,350 6,400 21 apr
America Movil Sa 14,610 -0,070 -0,48% 14,680 14,490 14,680 21 apr
American Assets 44,180 -0,310 -0,70% 44,545 43,960 44,490 21 apr
American Eq.InvstLif 23,670 -0,290 -1,21% 23,992 23,410 23,960 21 apr
American Express 79,590 -0,430 -0,54% 80,475 79,492 80,020 21 apr
American Financia... 25,670 +0,097 +0,38% 25,670 25,540 25,573 21 apr
American Financia... 25,421 -0,015 -0,06% 25,421 25,360 25,436 21 apr
American Financia... 26,500 +0,200 +0,76% 26,650 26,380 26,300 21 apr
American Financia... 26,290 +0,090 +0,34% 26,369 26,200 26,200 21 apr
American Homes 4 ... 23,620 0,000 0,00% 23,660 23,425 23,620 21 apr
American Homes 4 ... 28,285 -0,048 -0,17% 28,310 28,210 28,333 21 apr
American Homes 4 ... 28,306 0,000 0,00% 28,306 28,306 28,306 20 apr
American Homes 4 ... 28,357 +0,357 +1,28% 28,357 27,960 28,000 21 apr
American Homes 4 ... 26,170 +0,040 +0,15% 26,180 25,780 26,130 21 apr
American Homes 4 ... 25,750 -0,230 -0,89% 26,000 25,376 25,980 21 apr
American Midstream 14,450 -0,050 -0,34% 14,600 14,300 14,500 21 apr
American Renal As... 17,310 -0,170 -0,97% 17,540 17,095 17,480 21 apr
American Tower (R... 117,330 -0,020 -0,02% 117,460 116,990 117,350 21 apr
American Tower Co... 115,660 +0,410 +0,36% 115,660 114,900 115,250 21 apr
American Tower REIT 124,430 +0,130 +0,10% 124,540 123,580 124,300 21 apr
American Vanguard 16,750 -0,150 -0,89% 16,800 16,350 16,900 21 apr
Amerigas Partners Lp 45,790 -0,010 -0,02% 46,009 45,510 45,800 21 apr
Ameriprise Financial 128,440 -1,130 -0,87% 130,430 128,040 129,570 21 apr
AmerisourceBergen 81,260 -1,110 -1,35% 82,291 81,110 82,370 21 apr
AMETEK 54,840 +0,070 +0,13% 55,170 54,760 54,770 21 apr
Amira Nature Foods 5,170 -0,080 -1,52% 5,230 5,110 5,250 21 apr
AMN Healthcare Se... 41,000 +0,400 +0,99% 41,150 40,425 40,600 21 apr
AMPCO Pittsburgh 14,350 -0,300 -2,05% 14,750 14,350 14,650 21 apr
Amphenol Corp'A' 70,470 -0,350 -0,49% 70,870 70,300 70,820 21 apr
Amplify Snack Brands 8,500 -0,310 -3,52% 8,830 8,480 8,810 21 apr
AMREP Corporation 7,000 0,000 0,00% 7,000 6,850 7,000 20 apr
AmTrust Fin. Serv... 22,640 -0,020 -0,09% 22,840 22,575 22,660 21 apr
AmTrust Financial... 24,306 +0,106 +0,44% 24,350 24,080 24,200 21 apr
AmTrust Financial... 21,780 -0,050 -0,23% 21,800 21,510 21,830 21 apr
AmTrust Financial... 24,950 +0,370 +1,51% 25,726 24,530 24,580 21 apr
Amtrust Financial... 23,230 +0,190 +0,82% 23,260 22,910 23,040 21 apr
AmTrust Financial... 23,430 +0,100 +0,43% 23,440 23,140 23,330 21 apr
AmTrust Financial... 24,040 +0,370 +1,56% 24,060 23,690 23,670 21 apr
Anadarko Petroleum 59,290 +0,290 +0,49% 59,760 58,430 59,000 21 apr
Anadarko Petroleu... 45,910 +0,260 +0,57% 47,000 44,500 45,650 21 apr
AngloGold Ashanti 12,430 -0,080 -0,64% 12,575 12,330 12,510 21 apr
Anixter Intl. 79,350 -0,400 -0,50% 80,250 79,000 79,750 21 apr
Annaly Cap.Mgnt7.875 25,730 +0,030 +0,12% 25,730 25,690 25,700 21 apr
Annaly Capital Ma... 25,590 +0,100 +0,39% 25,650 25,360 25,490 21 apr
Annaly Capital Ma... 25,630 +0,180 +0,71% 25,670 25,340 25,450 21 apr
Annaly Capital Mgmt 11,760 +0,060 +0,51% 11,800 11,680 11,700 21 apr
Annaly Capital-Pfd E 25,370 0,000 0,00% 25,480 25,310 25,370 21 apr
Antero Resources ... 21,390 +0,020 +0,09% 21,500 21,105 21,370 21 apr
Antero Resources ... 32,550 -0,120 -0,37% 32,690 32,250 32,670 21 apr
Anthem 167,800 -0,270 -0,16% 168,770 166,500 168,070 21 apr
Anthem-Corporate ... 49,300 -0,740 -1,48% 50,170 48,460 50,040 21 apr
Anworth Mortg.-Pfd B 28,070 0,000 0,00% 28,110 28,000 28,070 20 apr
Anworth Mortgage Ass 26,815 +0,075 +0,28% 26,940 26,815 26,740 21 apr
Anworth Mortgage ... 24,740 0,000 0,00% 24,750 24,700 24,740 21 apr
Anworth Mtg Asset Cp 5,690 +0,020 +0,35% 5,730 5,660 5,670 21 apr
AO Smith Corp 51,370 +0,360 +0,71% 51,570 50,860 51,010 21 apr
AON Plc 118,430 -2,130 -1,77% 120,395 118,390 120,560 21 apr
Apache Corp 49,020 0,000 0,00% 49,580 48,790 49,020 21 apr
Apartment Investment 26,564 0,000 0,00% 27,460 26,564 26,564 20 apr
Apartment Invt&Mgmt 44,150 +0,100 +0,23% 44,370 43,980 44,050 21 apr
Apollo Comm.RealEst 18,830 -0,010 -0,05% 18,935 18,800 18,840 21 apr
Apollo Commercial... 25,570 -0,050 -0,20% 25,690 25,570 25,620 21 apr
Apollo Global 25,010 -0,590 -2,30% 25,740 24,830 25,600 21 apr
Apollo Investment... 25,230 +0,010 +0,04% 25,400 25,230 25,220 21 apr
Apollo Investment... 26,175 -0,005 -0,02% 26,200 26,160 26,180 21 apr
Apollo Senior 17,350 -0,010 -0,06% 17,350 17,280 17,360 21 apr
Apollo Tactical I... 16,540 -0,120 -0,72% 16,590 16,400 16,660 21 apr
Apple Hospitality... 19,130 -0,050 -0,26% 19,200 19,080 19,180 21 apr
Applied Indus.Techn. 61,950 +0,450 +0,73% 62,250 60,600 61,500 21 apr
AptarGroup 77,990 +0,170 +0,22% 78,640 77,100 77,820 21 apr
Aqua America 33,210 +0,430 +1,31% 33,240 32,810 32,780 21 apr
Aramark 36,720 +0,120 +0,33% 36,750 36,540 36,600 21 apr
Arbor Realty Trust 25,660 +0,036 +0,14% 25,669 25,652 25,625 21 apr
Arbor Realty Trust 8,650 +0,020 +0,23% 8,690 8,610 8,630 21 apr
Arbor Realty Trus... 25,860 -0,048 -0,18% 25,910 25,700 25,908 21 apr
Arbor Realty Trus... 25,355 -0,026 -0,10% 25,355 25,355 25,380 21 apr
Arbor Realty Trus... 25,960 +0,058 +0,23% 26,010 25,960 25,902 21 apr
ARC Document Solu... 3,510 +0,050 +1,45% 3,530 3,420 3,460 21 apr
Arc Logistics Par... 14,440 +0,300 +2,12% 14,450 14,150 14,140 21 apr
ArcelorMittal SA 7,690 +0,120 +1,59% 7,750 7,580 7,570 21 apr
Arch Capital Grou... 25,560 -0,030 -0,12% 25,650 25,470 25,590 21 apr
Archer Daniels Midl. 44,810 -0,090 -0,20% 45,300 44,720 44,900 21 apr
Archrock 11,950 -0,300 -2,45% 12,250 11,850 12,250 21 apr
Arconic-Pfd B 40,430 -0,400 -0,98% 40,910 39,910 40,830 21 apr
Arcos Dorados 7,950 -0,150 -1,85% 8,100 7,950 8,100 21 apr
Ardmore Shipping 6,950 -0,500 -6,71% 7,450 6,950 7,450 21 apr
Ares Capital-5.87... 25,980 +0,030 +0,12% 25,999 25,840 25,950 21 apr
Ares Commercial Real 13,790 -0,060 -0,43% 13,880 13,760 13,850 21 apr
Ares Dynamic Cred... 16,190 +0,010 +0,06% 16,200 16,155 16,180 21 apr
Ares Management LP 19,200 -0,100 -0,52% 19,250 19,000 19,300 21 apr
Ares Management-P... 25,970 +0,170 +0,66% 25,970 25,800 25,800 21 apr
Argan 65,700 -0,900 -1,35% 66,700 65,700 66,600 21 apr
Arista Networks 136,660 +0,190 +0,14% 136,750 135,020 136,470 21 apr
Arlington Asset Inv 14,350 -0,030 -0,21% 14,470 14,330 14,380 21 apr
Arlington Asset I... 23,300 +0,022 +0,09% 23,450 23,057 23,278 21 apr
Arlington Asset I... 25,020 +0,690 +2,84% 25,020 24,406 24,330 21 apr
Armada Hoffler Pr... 14,590 -0,050 -0,34% 14,770 14,550 14,640 21 apr
ARMOUR Resident 23,750 +0,180 +0,76% 23,840 23,510 23,570 21 apr
ARMOUR Residentia... 25,215 +0,265 +1,06% 25,250 24,900 24,950 21 apr
ARMOUR Residentia... 23,980 +0,030 +0,13% 23,990 23,930 23,950 21 apr
Armstrong Flooring 18,580 -0,180 -0,96% 18,760 18,365 18,760 21 apr
Armstrong Wrld Ind 46,750 -0,250 -0,53% 47,150 46,500 47,000 21 apr
Arrow Electronics 70,870 -1,140 -1,58% 71,740 70,670 72,010 21 apr
Arthur J.GallagherCo 55,610 -0,640 -1,14% 56,370 55,610 56,250 21 apr
Artisan Partners ... 28,050 -0,350 -1,23% 28,650 28,000 28,400 21 apr
Asbury Automotive Gr 61,350 -0,900 -1,45% 62,200 60,300 62,250 21 apr
Ashford Hosp Tr Inc 6,380 -0,110 -1,69% 6,460 6,300 6,490 21 apr
Ashford Hosp.-D 25,550 +0,050 +0,20% 25,580 25,470 25,500 21 apr
Ashford Hospitality 25,590 0,000 0,00% 25,590 25,558 25,590 20 apr
Ashford Hospitality 19,750 -0,120 -0,60% 19,888 19,700 19,870 21 apr
Ashford Hospitali... 10,460 -0,410 -3,77% 10,900 10,430 10,870 21 apr
Ashford Hospitali... 25,190 +0,040 +0,16% 25,225 25,150 25,150 21 apr
Ashland Global Ho... 125,060 -0,430 -0,34% 125,910 124,750 125,490 21 apr
Aspen Aerogels 3,990 +0,020 +0,50% 4,050 3,960 3,970 21 apr
Aspen Insurance Hldg 50,450 -0,500 -0,98% 50,950 50,450 50,950 21 apr
Aspen Insurance H... 25,450 0,000 0,00% 25,500 25,450 25,450 21 apr
Aspen Insurance H... 27,490 +0,040 +0,15% 27,490 27,430 27,450 21 apr
Ass.Guaranty-Pfd B 26,260 +0,090 +0,34% 26,260 26,184 26,170 21 apr
Ass.Guaranty-Pfd E 26,260 +0,610 +2,38% 26,280 25,665 25,650 21 apr
Ass.Guaranty-Pfd F 25,070 -0,002 -0,01% 25,070 24,937 25,072 21 apr
Associated Banc-Corp 24,950 +0,500 +2,04% 25,000 24,300 24,450 21 apr
Associated Banc-C... 26,294 +0,056 +0,21% 26,294 26,170 26,238 21 apr
Associated Capita... 33,850 -0,550 -1,60% 34,550 33,750 34,400 21 apr
Assurant Inc 94,700 -0,410 -0,43% 95,220 94,540 95,110 21 apr
Assured Guaranty Ltd 38,010 -0,470 -1,22% 38,590 38,010 38,480 21 apr
Astoria Financial 20,230 -0,020 -0,10% 20,346 20,130 20,250 21 apr
Astoria Financial... 25,690 +0,059 +0,23% 25,690 25,600 25,631 21 apr
AstraZeneca ADR 29,760 -0,140 -0,47% 29,850 29,631 29,900 21 apr
At Home Group 16,470 -0,030 -0,18% 16,610 16,260 16,500 21 apr
AT&T Inc 39,930 -0,430 -1,07% 40,360 39,810 40,360 21 apr
Atento SA 8,850 0,000 0,00% 8,950 8,750 8,850 21 apr
Atkore Internatio... 25,680 -0,160 -0,62% 25,830 25,510 25,840 21 apr
Atlantic Power Corp 2,500 -0,050 -1,96% 2,550 2,450 2,550 21 apr
Atmos Energy Corp 79,830 -0,090 -0,11% 80,280 79,620 79,920 21 apr
Atwood Oceanics 7,970 +0,030 +0,38% 7,980 7,710 7,940 21 apr
AU Optronics Corp 4,060 -0,020 -0,49% 4,080 4,040 4,080 21 apr
Autohome 32,400 +0,350 +1,09% 32,600 31,860 32,050 21 apr
Autoliv Inc 99,380 -0,150 -0,15% 100,470 99,210 99,530 21 apr
AutoNation Inc 42,810 -0,840 -1,92% 43,630 42,140 43,650 21 apr
Autozone Inc. 707,790 +1,490 +0,21% 713,350 705,890 706,300 21 apr
AvalonBay Cmtys 186,720 -0,320 -0,17% 187,670 186,470 187,040 21 apr
Avangrid 43,770 +0,230 +0,53% 43,810 43,520 43,540 21 apr
Avenue Income Credit 13,950 -0,060 -0,43% 14,050 13,900 14,010 21 apr
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 81,690 -0,510 -0,62% 82,390 81,600 82,200 21 apr
Avianca Holdings 7,180 -0,230 -3,10% 7,490 7,120 7,410 21 apr
Avista Corp. 40,330 +0,400 +1,00% 40,430 39,920 39,930 21 apr
Avnet Inc 44,210 -0,430 -0,96% 44,600 44,160 44,640 21 apr
Avon Products 4,400 -0,060 -1,35% 4,475 4,390 4,460 21 apr
AVX Corp 16,770 -0,100 -0,59% 16,840 16,700 16,870 21 apr
Axalta Coating Sy... 31,370 -0,310 -0,98% 31,820 31,200 31,680 21 apr
Axis Cap Hldgs Ltd 66,200 -0,280 -0,42% 66,670 66,200 66,480 21 apr
AXIS Capital Hold... 25,290 +0,280 +1,12% 25,290 25,000 25,010 21 apr
Axovant Sciences 21,540 -0,330 -1,51% 22,127 21,260 21,870 21 apr
AZZ Incorporated 56,750 +2,250 +4,13% 57,750 54,550 54,500 21 apr