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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 9,180 +0,020 +0,22% 9,300 9,145 9,160 24 mrt
AAC Holdings 7,980 +0,170 +2,18% 8,080 7,580 7,810 24 mrt
AAR Corp 34,020 -0,130 -0,38% 34,600 33,920 34,150 24 mrt
Aaron's Inc 28,710 +0,020 +0,07% 28,860 28,620 28,690 24 mrt
AB InBev NV 110,860 -0,120 -0,11% 111,005 110,400 110,980 24 mrt
ABB Ltd 23,280 -0,030 -0,13% 23,410 23,230 23,310 24 mrt
Abbott Laboratories 44,730 -0,040 -0,09% 45,150 44,600 44,770 24 mrt
AbbVie 65,620 -0,030 -0,05% 66,115 65,320 65,650 24 mrt
Abercrombie&Fitch(A) 11,310 +0,060 +0,53% 11,430 11,150 11,250 24 mrt
ABM Industries 43,260 -0,150 -0,35% 43,740 43,230 43,410 24 mrt
Acadia Realty Trust 30,330 +0,310 +1,03% 30,480 30,030 30,020 24 mrt
Accenture Plc 118,980 -1,780 -1,47% 121,310 118,755 120,760 24 mrt
ACCO Brands Corp 13,000 -0,100 -0,76% 13,275 12,825 13,100 24 mrt
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 9,251 +0,261 +2,90% 9,860 9,150 8,990 24 mrt
Actuant Corp ClA New 25,900 -0,350 -1,33% 26,400 25,750 26,250 24 mrt
Acuity Brands 200,000 -2,340 -1,16% 202,950 199,920 202,340 24 mrt
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 11,770 +0,070 +0,60% 11,840 11,680 11,700 24 mrt
Adeptus Health 1,590 -0,120 -7,02% 1,610 1,450 1,710 24 mrt
Advance Auto Parts 149,730 -1,050 -0,70% 151,000 149,350 150,780 24 mrt
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 21,450 -0,300 -1,38% 21,800 21,150 21,750 24 mrt
Advanced Semiconduct 6,540 +0,080 +1,24% 6,590 6,540 6,460 24 mrt
AdvancePierre Foo... 30,740 +0,160 +0,52% 30,980 30,360 30,580 24 mrt
Advantage Oil & Gas 6,200 +0,100 +1,64% 6,225 6,050 6,100 24 mrt
AECOM 34,100 -0,440 -1,27% 34,900 33,930 34,540 24 mrt
Aegean Marine Petrol 11,450 +0,350 +3,15% 11,600 11,100 11,100 24 mrt
Aegon 5,280 -0,260 -4,69% 5,330 5,250 5,540 24 mrt
Aegon NV-6.375% 25,510 -0,030 -0,12% 25,540 25,500 25,540 24 mrt
Aegon NV-6.50% Perp. 25,870 -0,040 -0,15% 25,920 25,830 25,910 24 mrt
Aegon NV-8% Non-Cum. 25,860 -0,015 -0,06% 25,890 25,860 25,875 24 mrt
Aegon NV-Perp FRN 25,090 -0,010 -0,04% 25,150 24,960 25,100 24 mrt
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 44,570 -0,210 -0,47% 45,180 44,380 44,780 24 mrt
Aerohive Networks 4,250 -0,050 -1,16% 4,325 4,200 4,300 24 mrt
Aerojet Rocketdyn... 21,420 -0,230 -1,06% 21,830 21,310 21,650 24 mrt
AES Corp 11,230 +0,050 +0,45% 11,310 11,165 11,180 24 mrt
AES Tr III 6.75 Pfd 50,800 +0,130 +0,26% 50,880 50,650 50,670 24 mrt
Aetna Inc. (New) 126,770 -1,060 -0,83% 128,670 126,020 127,830 24 mrt
Affiliated Managers 158,860 -0,030 -0,02% 160,910 157,980 158,890 24 mrt
Affiliated Manage... 25,620 -0,070 -0,27% 25,700 25,600 25,690 24 mrt
Aflac Inc. 71,990 -0,010 -0,01% 72,530 71,780 72,000 24 mrt
AFLAC Inc-5.5% du... 25,380 +0,010 +0,04% 25,440 25,330 25,370 24 mrt
AG Mortgage 17,430 -0,170 -0,97% 17,720 17,420 17,600 24 mrt
AG Mortgage Inves... 25,090 0,000 0,00% 25,090 25,090 25,090 24 mrt
AG Mortgage Inves... 24,727 +0,073 +0,30% 24,727 24,550 24,654 24 mrt
AGCO Corporation 59,200 -0,510 -0,85% 60,140 58,960 59,710 24 mrt
Agilent Technologies 53,080 -0,100 -0,19% 54,050 52,840 53,180 24 mrt
Agnico Eagle Mines 43,830 -0,500 -1,13% 44,300 43,680 44,330 24 mrt
Agree Realty Corp 48,140 +0,140 +0,29% 48,320 47,770 48,000 24 mrt
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 94,800 -0,690 -0,72% 95,920 94,330 95,490 24 mrt
AH Belo Corp 6,100 -0,100 -1,61% 6,200 6,000 6,200 24 mrt
AIG-Wts 19,960 -0,434 -2,13% 20,670 19,660 20,394 24 mrt
Air Lease 37,760 -0,220 -0,58% 38,480 37,440 37,980 24 mrt
Air Products & Chem 134,940 -2,110 -1,54% 137,430 134,670 137,050 24 mrt
Aircastle Ltd 23,410 -0,060 -0,26% 23,790 23,280 23,470 24 mrt
AK Steel Holding 7,160 -0,340 -4,53% 7,580 7,100 7,500 24 mrt
Alabama Pwr 5.83A Pf 28,528 -0,385 -1,33% 28,686 28,500 28,913 24 mrt
Alamo Group Inc 74,330 -0,970 -1,29% 75,630 73,680 75,300 24 mrt
Alamos Gold 8,180 +0,010 +0,12% 8,340 8,040 8,170 24 mrt
Alaska Air Group 94,700 +0,650 +0,69% 95,360 93,060 94,050 24 mrt
Albany International 44,450 -0,150 -0,34% 45,150 44,100 44,600 24 mrt
Albemarle Corp 104,450 -0,700 -0,67% 106,178 104,030 105,150 24 mrt
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 32,560 -0,750 -2,25% 33,860 32,365 33,310 24 mrt
Alere Inc. 39,130 +1,240 +3,27% 39,220 37,850 37,890 24 mrt
Alere Inc-Pfd B 329,500 +7,500 +2,33% 330,000 322,260 322,000 24 mrt
Alexander & Baldwin 43,020 -0,100 -0,23% 43,540 42,750 43,120 24 mrt
Alexanders Inc 420,150 -0,710 -0,17% 422,000 418,970 420,860 24 mrt
Alexandria Real E... 25,370 0,000 0,00% 25,380 25,370 25,370 24 mrt
Alexandria Real E... 35,135 -0,095 -0,27% 35,135 35,080 35,230 24 mrt
Alexandria Rl Est Eq 111,360 -0,730 -0,65% 112,620 111,105 112,090 24 mrt
Alibaba Group Hol... 108,040 -0,210 -0,19% 109,130 107,230 108,250 24 mrt
Alleghany Corp 614,330 -6,860 -1,10% 623,305 612,640 621,190 24 mrt
Allegheny Technolog. 17,270 -0,030 -0,17% 17,530 17,060 17,300 24 mrt
Allegion 75,050 +0,190 +0,25% 75,630 74,650 74,860 24 mrt
Allergan 237,330 +2,040 +0,87% 238,350 234,860 235,290 24 mrt
Allergan-Pfd A 839,690 +4,730 +0,57% 842,420 834,910 834,960 24 mrt
ALLETE 67,920 +0,420 +0,62% 68,170 67,220 67,500 24 mrt
Alliance Data Sys Cp 243,790 +0,870 +0,36% 245,700 242,045 242,920 24 mrt
Alliance One Intern. 13,250 -0,300 -2,21% 13,550 13,149 13,550 24 mrt
AllianceBernstein Ho 21,700 +0,050 +0,23% 21,800 21,600 21,650 24 mrt
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 40,100 +0,260 +0,65% 40,220 39,730 39,840 24 mrt
AllianzGI Diversi... 19,590 +0,010 +0,05% 19,700 19,390 19,580 24 mrt
Allied Capital Corp 25,795 0,000 0,00% 25,799 25,720 25,795 23 mrt
Allied Wrld Assur 53,140 -0,090 -0,17% 53,370 53,095 53,230 24 mrt
Allison Transmiss... 35,260 -0,120 -0,34% 35,720 35,035 35,380 24 mrt
Allstate Corp 80,990 -0,270 -0,33% 81,510 80,630 81,260 24 mrt
Allstate Corp/The... 26,970 +0,020 +0,07% 26,980 26,900 26,950 24 mrt
Allstate Corp-Pfd A 25,610 +0,030 +0,12% 25,686 25,580 25,580 24 mrt
Allstate Corp-Pfd B 26,690 -0,150 -0,56% 26,880 26,690 26,840 24 mrt
Allstate Corp-Pfd D 27,150 -0,021 -0,08% 27,290 27,150 27,171 24 mrt
Allstate Corp-Pfd E 27,030 +0,080 +0,30% 27,080 26,910 26,950 24 mrt
Allstate Corp-Pfd F 27,250 +0,050 +0,18% 27,300 27,090 27,200 24 mrt
Ally Financial 19,960 -0,190 -0,94% 20,320 19,860 20,150 24 mrt
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 12,120 -0,520 -4,11% 12,580 12,120 12,640 24 mrt
Alon USA Partners LP 9,650 0,000 0,00% 9,730 9,640 9,650 24 mrt
Altisource Reside... 14,410 +0,230 +1,62% 14,490 14,150 14,180 24 mrt
Altria Group Inc. 73,170 -0,850 -1,15% 73,715 73,030 74,020 24 mrt
Aluminum Corp China 12,250 -0,170 -1,37% 12,340 12,230 12,420 24 mrt
Am.Eagle Outfitters 13,850 0,000 0,00% 13,940 13,760 13,850 24 mrt
Am.Water Works Co 77,090 +0,600 +0,78% 77,230 76,300 76,490 24 mrt
Amber Road 7,660 +0,370 +5,08% 7,840 7,330 7,290 24 mrt
Ambev SA-ADS 5,610 +0,080 +1,45% 5,620 5,525 5,530 24 mrt
AMC Entertainment... 30,850 +0,650 +2,15% 30,975 30,300 30,200 24 mrt
Amec Foster Wheeler 6,500 -0,020 -0,31% 6,540 6,480 6,520 24 mrt
Amer Rlty Investors 7,820 +0,360 +4,83% 7,900 7,720 7,460 24 mrt
Amer. Axle & Mftg 18,620 0,000 0,00% 18,950 18,500 18,620 24 mrt
Amer.Campus Communit 48,070 +0,110 +0,23% 48,490 47,980 47,960 24 mrt
Amer.Electr.Pw 67,790 +0,340 +0,50% 68,020 67,270 67,450 24 mrt
Amer.Financial Group 93,390 -1,060 -1,12% 94,320 93,100 94,450 24 mrt
Amer.Intl.Group 60,880 -0,460 -0,75% 61,770 60,440 61,340 24 mrt
Amer.States Water 43,530 +0,070 +0,16% 43,960 43,300 43,460 24 mrt
Ameren Corp 56,190 +0,140 +0,25% 56,425 55,860 56,050 24 mrt
Ameresco Inc 5,850 +0,050 +0,86% 5,900 5,800 5,800 24 mrt
America Movil Sa 14,120 +0,100 +0,71% 14,180 13,995 14,020 24 mrt
American Assets 41,920 -0,150 -0,36% 42,450 41,860 42,070 24 mrt
American Eq.InvstLif 23,710 -0,050 -0,21% 24,080 23,510 23,760 24 mrt
American Express 78,200 +0,360 +0,46% 78,840 77,870 77,840 24 mrt
American Financia... 25,450 -0,260 -1,01% 25,750 25,400 25,710 24 mrt
American Financia... 25,308 -0,011 -0,04% 25,330 25,230 25,319 24 mrt
American Financia... 26,176 -0,024 -0,09% 26,176 26,100 26,200 24 mrt
American Financia... 26,070 +0,170 +0,66% 26,070 25,700 25,900 24 mrt
American Homes 4 ... 23,380 -0,120 -0,51% 23,760 23,380 23,500 24 mrt
American Homes 4 ... 28,535 +0,005 +0,02% 28,631 28,430 28,530 24 mrt
American Homes 4 ... 28,590 +0,090 +0,32% 28,640 28,590 28,500 24 mrt
American Homes 4 ... 28,444 +0,143 +0,50% 28,455 28,444 28,301 24 mrt
American Homes 4 ... 25,828 -0,057 -0,22% 25,970 25,620 25,885 24 mrt
American Homes 4 ... 25,600 +0,050 +0,20% 25,600 25,520 25,550 24 mrt
American Midstream 15,000 +0,200 +1,35% 15,150 14,850 14,800 24 mrt
American Renal As... 16,860 -0,180 -1,06% 17,520 16,760 17,040 24 mrt
American Tower (R... 111,950 +0,057 +0,05% 112,310 111,940 111,893 24 mrt
American Tower Co... 110,000 +0,030 +0,03% 110,526 109,250 109,970 24 mrt
American Tower REIT 119,320 +0,370 +0,31% 119,760 118,880 118,950 24 mrt
American Vanguard 15,800 -0,200 -1,25% 16,200 15,500 16,000 24 mrt
Amerigas Partners Lp 45,470 +0,060 +0,13% 45,685 45,138 45,410 24 mrt
Ameriprise Financial 125,260 -0,400 -0,32% 126,810 124,640 125,660 24 mrt
AmerisourceBergen 86,560 +0,570 +0,66% 86,830 85,720 85,990 24 mrt
AMETEK 53,420 -0,040 -0,07% 53,890 53,200 53,460 24 mrt
Amira Nature Foods 5,170 -0,010 -0,19% 5,260 5,150 5,180 24 mrt
AMN Healthcare Se... 38,500 -0,100 -0,26% 38,900 37,650 38,600 24 mrt
AMPCO Pittsburgh 13,950 -0,600 -4,12% 14,700 13,900 14,550 24 mrt
Amphenol Corp'A' 70,970 +0,070 +0,10% 71,610 70,800 70,900 24 mrt
Amplify Snack Brands 8,420 -0,020 -0,24% 8,540 8,390 8,440 24 mrt
AMREP Corporation 6,250 +0,010 +0,16% 6,410 6,250 6,240 24 mrt
AmTrust Fin. Serv... 22,390 +0,780 +3,61% 22,530 21,520 21,610 24 mrt
AmTrust Financial... 24,310 +0,380 +1,59% 24,480 24,030 23,930 24 mrt
AmTrust Financial... 21,670 +0,800 +3,83% 21,750 20,780 20,870 24 mrt
AmTrust Financial... 24,790 -0,110 -0,44% 25,180 24,470 24,900 24 mrt
Amtrust Financial... 22,930 +0,520 +2,32% 23,220 22,226 22,410 24 mrt
AmTrust Financial... 22,880 +0,570 +2,55% 23,230 22,350 22,310 24 mrt
AmTrust Financial... 23,350 +0,660 +2,91% 23,490 22,650 22,690 24 mrt
Anadarko Petroleum 60,340 -0,450 -0,74% 61,330 60,150 60,790 24 mrt
Anadarko Petroleu... 43,239 +0,639 +1,50% 43,239 42,300 42,600 24 mrt
AngloGold Ashanti 11,100 +0,060 +0,54% 11,240 11,010 11,040 24 mrt
Anixter Intl. 78,000 -0,800 -1,02% 79,600 77,500 78,800 24 mrt
Annaly Cap.Mgnt7.875 25,320 0,000 0,00% 25,400 25,300 25,320 24 mrt
Annaly Capital Ma... 25,020 +0,080 +0,32% 25,050 24,910 24,940 24 mrt
Annaly Capital Ma... 24,847 +0,147 +0,60% 24,880 24,710 24,700 24 mrt
Annaly Capital Mgmt 11,140 -0,060 -0,54% 11,260 11,140 11,200 24 mrt
Annaly Capital-Pfd E 24,960 +0,050 +0,20% 24,970 24,800 24,910 24 mrt
Antero Resources ... 22,490 +0,230 +1,03% 22,630 22,240 22,260 24 mrt
Antero Resources ... 33,540 -0,130 -0,39% 33,900 33,520 33,670 24 mrt
Anthem 162,750 -2,630 -1,59% 167,080 161,540 165,380 24 mrt
Anthem-Corporate ... 49,440 -0,480 -0,96% 50,100 49,440 49,920 24 mrt
Anworth Mortg.-Pfd B 26,980 0,000 0,00% 26,980 26,960 26,980 22 mrt
Anworth Mortgage Ass 25,893 -0,027 -0,10% 25,900 25,893 25,920 24 mrt
Anworth Mortgage ... 24,850 -0,055 -0,22% 24,850 24,830 24,905 24 mrt
Anworth Mtg Asset Cp 5,500 0,000 0,00% 5,550 5,470 5,500 24 mrt
AO Smith Corp 51,230 -0,040 -0,08% 51,840 51,000 51,270 24 mrt
AON Plc 117,540 +0,060 +0,05% 118,170 117,080 117,480 24 mrt
Apache Corp 50,240 +0,150 +0,30% 50,605 49,910 50,090 24 mrt
Apartment Investment 26,834 +0,454 +1,72% 26,834 26,350 26,380 24 mrt
Apartment Invt&Mgmt 44,740 +0,030 +0,07% 45,080 44,640 44,710 24 mrt
Apollo Comm.RealEst 18,580 +0,080 +0,43% 18,720 18,380 18,500 24 mrt
Apollo Commercial... 25,800 +0,016 +0,06% 25,800 25,800 25,784 24 mrt
Apollo Global 23,400 -0,100 -0,43% 23,620 23,250 23,500 24 mrt
Apollo Investment... 25,670 -0,060 -0,23% 25,740 25,640 25,730 24 mrt
Apollo Investment... 26,130 -0,120 -0,46% 26,130 26,130 26,250 24 mrt
Apollo Senior 17,720 +0,170 +0,97% 17,740 17,600 17,550 24 mrt
Apollo Tactical I... 16,140 +0,070 +0,44% 16,220 16,080 16,070 24 mrt
Apple Hospitality... 18,630 0,000 0,00% 18,710 18,540 18,630 24 mrt
Applied Indus.Techn. 61,250 -0,300 -0,49% 62,150 60,950 61,550 24 mrt
AptarGroup 76,620 -0,540 -0,70% 77,650 76,330 77,160 24 mrt
Aqua America 31,850 +0,190 +0,60% 31,940 31,720 31,660 24 mrt
Aramark 36,570 -0,030 -0,08% 36,800 36,480 36,600 24 mrt
Arbor Realty Trust 25,460 +0,060 +0,24% 25,460 25,460 25,400 24 mrt
Arbor Realty Trust 8,040 0,000 0,00% 8,190 8,040 8,040 24 mrt
Arbor Realty Trus... 25,486 -0,254 -0,99% 25,500 25,391 25,740 24 mrt
Arbor Realty Trus... 25,085 +0,075 +0,30% 25,085 25,050 25,010 24 mrt
Arbor Realty Trus... 25,712 +0,042 +0,16% 25,750 25,712 25,670 24 mrt
ARC Document Solu... 3,750 +0,010 +0,27% 3,770 3,660 3,740 24 mrt
Arc Logistics Par... 14,140 +0,040 +0,28% 14,344 14,140 14,100 24 mrt
ArcelorMittal SA 8,290 -0,320 -3,72% 8,660 8,240 8,610 24 mrt
Arch Capital Grou... 25,280 +0,040 +0,16% 25,300 25,270 25,240 24 mrt
Archer Daniels Midl. 45,580 -0,030 -0,07% 45,900 45,420 45,610 24 mrt
Archrock 12,100 -0,100 -0,82% 12,450 11,900 12,200 24 mrt
Arconic-Pfd B 40,920 +0,020 +0,05% 41,240 40,680 40,900 24 mrt
Arcos Dorados 7,350 -0,050 -0,68% 7,500 7,250 7,400 24 mrt
Ardmore Shipping 7,800 +0,400 +5,41% 7,850 7,400 7,400 24 mrt
Ares Capital-5.87... 25,610 -0,060 -0,23% 25,770 25,610 25,670 24 mrt
Ares Commercial Real 13,160 -0,160 -1,20% 13,310 13,140 13,320 24 mrt
Ares Dynamic Cred... 15,950 +0,060 +0,38% 15,980 15,870 15,890 24 mrt
Ares Management LP 18,300 -0,050 -0,27% 18,950 18,300 18,350 24 mrt
Ares Management-P... 26,130 +0,130 +0,50% 26,130 25,900 26,000 24 mrt
Argan 64,600 -0,300 -0,46% 65,450 64,050 64,900 24 mrt
Arista Networks 131,770 +1,690 +1,30% 131,980 130,031 130,080 24 mrt
Arlington Asset Inv 14,440 +0,100 +0,70% 14,620 14,310 14,340 24 mrt
Arlington Asset I... 22,750 +0,410 +1,84% 22,750 22,750 22,340 24 mrt
Arlington Asset I... 24,633 -0,118 -0,47% 24,633 24,330 24,750 24 mrt
Armada Hoffler Pr... 13,710 -0,110 -0,80% 13,870 13,700 13,820 24 mrt
ARMOUR Resident 22,120 -0,200 -0,90% 22,430 22,100 22,320 24 mrt
ARMOUR Residentia... 24,400 +0,110 +0,45% 24,440 24,300 24,290 24 mrt
ARMOUR Residentia... 23,240 -0,115 -0,49% 23,360 23,160 23,355 24 mrt
Armstrong Flooring 18,530 +0,100 +0,54% 18,720 18,370 18,430 24 mrt
Armstrong Wrld Ind 44,800 -0,100 -0,22% 45,300 44,600 44,900 24 mrt
Arrow Electronics 73,020 +0,290 +0,40% 74,175 72,710 72,730 24 mrt
Arthur J.GallagherCo 56,440 +0,160 +0,28% 56,920 56,220 56,280 24 mrt
Artisan Partners ... 26,630 -0,270 -1,00% 27,050 26,550 26,900 24 mrt
Asbury Automotive Gr 60,650 +0,200 +0,33% 61,000 60,250 60,450 24 mrt
Ashford Hosp Tr Inc 5,850 +0,020 +0,34% 5,920 5,800 5,830 24 mrt
Ashford Hosp.-D 25,680 +0,100 +0,39% 25,700 25,583 25,580 24 mrt
Ashford Hospitality 25,821 -0,009 -0,04% 25,840 25,680 25,830 24 mrt
Ashford Hospitality 19,210 -0,240 -1,23% 19,420 17,920 19,450 24 mrt
Ashford Hospitali... 10,180 -0,410 -3,87% 10,600 10,160 10,590 24 mrt
Ashford Hospitali... 24,636 +0,325 +1,34% 24,640 24,575 24,311 24 mrt
Ashland Global Ho... 121,850 -0,910 -0,74% 123,480 121,470 122,760 24 mrt
Aspen Aerogels 4,020 -0,020 -0,50% 4,080 4,000 4,040 24 mrt
Aspen Insurance Hldg 52,000 -0,600 -1,14% 52,800 51,850 52,600 24 mrt
Aspen Insurance H... 25,380 -0,010 -0,04% 25,410 25,360 25,390 24 mrt
Aspen Insurance H... 26,980 +0,080 +0,30% 26,980 26,780 26,900 24 mrt
Ass.Guaranty-Pfd B 25,964 0,000 0,00% 25,964 25,800 25,964 23 mrt
Ass.Guaranty-Pfd E 25,410 -0,090 -0,35% 25,600 25,410 25,500 24 mrt
Ass.Guaranty-Pfd F 24,997 -0,083 -0,33% 25,060 24,940 25,080 24 mrt
Associated Banc-Corp 23,500 -0,050 -0,21% 23,750 23,275 23,550 24 mrt
Associated Banc-C... 26,100 -0,010 -0,04% 26,100 26,100 26,110 24 mrt
Associated Capita... 36,650 -0,350 -0,95% 37,550 36,450 37,000 24 mrt
Assurant Inc 95,060 -0,280 -0,29% 96,130 94,677 95,340 24 mrt
Assured Guaranty Ltd 36,850 -0,040 -0,11% 37,260 36,700 36,890 24 mrt
Astoria Financial 20,270 +0,080 +0,40% 20,410 20,190 20,190 24 mrt
Astoria Financial... 25,647 +0,047 +0,18% 25,671 25,590 25,600 24 mrt
AstraZeneca ADR 31,310 +0,010 +0,03% 31,380 31,105 31,300 24 mrt
At Home Group 15,610 +0,380 +2,50% 15,690 15,270 15,230 24 mrt
AT&T Inc 41,680 +0,030 +0,07% 41,890 41,540 41,650 24 mrt
Atento SA 8,550 -0,100 -1,16% 8,650 8,150 8,650 24 mrt
Atkore Internatio... 25,540 -0,270 -1,05% 26,000 25,390 25,810 24 mrt
Atlantic Power Corp 2,550 -0,050 -1,92% 2,600 2,550 2,600 24 mrt
Atmos Energy Corp 80,140 -0,010 -0,01% 80,410 79,950 80,150 24 mrt
Atwood Oceanics 9,130 0,000 0,00% 9,310 9,045 9,130 24 mrt
AU Optronics Corp 3,830 -0,010 -0,26% 3,870 3,820 3,840 24 mrt
Autohome 31,900 -0,210 -0,65% 32,350 31,790 32,110 24 mrt
Autoliv Inc 101,680 +1,010 +1,00% 102,240 101,130 100,670 24 mrt
AutoNation Inc 42,270 +0,260 +0,62% 42,330 41,880 42,010 24 mrt
Autozone Inc. 721,160 -4,340 -0,60% 727,330 719,250 725,500 24 mrt
AvalonBay Cmtys 186,620 -0,130 -0,07% 188,000 186,190 186,750 24 mrt
Avangrid 43,160 +0,220 +0,51% 43,300 42,700 42,940 24 mrt
Avenue Income Credit 13,690 +0,080 +0,59% 13,760 13,620 13,610 24 mrt
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 79,610 -0,060 -0,08% 80,230 79,210 79,670 24 mrt
Avianca Holdings 7,820 +0,130 +1,69% 7,890 7,730 7,690 24 mrt
Avista Corp. 39,650 +0,130 +0,33% 39,940 39,470 39,520 24 mrt
Avnet Inc 44,400 +0,050 +0,11% 44,850 44,080 44,350 24 mrt
Avon Products 4,260 -0,060 -1,39% 4,410 4,240 4,320 24 mrt
AVX Corp 16,090 +0,090 +0,56% 16,230 15,960 16,000 24 mrt
Axalta Coating Sy... 30,860 -0,450 -1,44% 31,530 30,750 31,310 24 mrt
Axis Cap Hldgs Ltd 66,720 -0,150 -0,22% 67,320 66,590 66,870 24 mrt
AXIS Capital Hold... 25,450 +0,040 +0,16% 25,450 25,410 25,410 24 mrt
AXIS Capital Hold... 24,768 +0,008 +0,03% 24,986 24,621 24,760 24 mrt
Axovant Sciences 14,910 +0,160 +1,08% 14,990 14,610 14,750 24 mrt
AZZ Incorporated 56,450 -0,400 -0,70% 57,450 56,300 56,850 24 mrt