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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 8,530 +0,030 +0,35% 8,540 8,385 8,500 23 jun
AAC Holdings 7,030 -0,200 -2,77% 7,210 6,860 7,230 23 jun
AAR Corp 34,320 -0,040 -0,12% 34,680 34,240 34,360 23 jun
Aaron's Inc 38,500 -0,100 -0,26% 38,900 38,200 38,600 23 jun
AB InBev NV 113,300 -0,050 -0,04% 113,460 112,660 113,350 23 jun
ABB Ltd 25,400 +0,090 +0,36% 25,440 25,200 25,310 23 jun
Abbott Laboratories 49,080 -0,190 -0,39% 49,360 48,965 49,270 23 jun
AbbVie 72,640 -0,540 -0,74% 73,490 72,260 73,180 23 jun
Abercrombie&Fitch(A) 12,290 +0,090 +0,74% 12,350 11,870 12,200 23 jun
ABM Industries 41,680 +0,160 +0,39% 41,850 41,500 41,520 23 jun
Acadia Realty Trust 27,440 +0,200 +0,73% 27,740 27,250 27,240 23 jun
Accenture Plc 122,740 +0,660 +0,54% 123,620 121,720 122,080 23 jun
ACCO Brands Corp 11,350 +0,150 +1,34% 11,450 11,150 11,200 23 jun
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 12,923 -0,131 -1,00% 12,923 12,923 13,054 23 jun
Actuant Corp ClA New 24,100 +1,050 +4,56% 24,100 23,050 23,050 23 jun
Acuity Brands 177,150 +0,390 +0,22% 179,350 175,975 176,760 23 jun
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 9,990 -0,040 -0,40% 10,045 9,950 10,030 23 jun
Advance Auto Parts 119,740 -0,960 -0,80% 121,430 118,750 120,700 23 jun
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 20,000 +0,050 +0,25% 20,650 19,850 19,950 23 jun
Advanced Semiconduct 6,130 -0,010 -0,16% 6,170 6,120 6,140 23 jun
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 07 jun
Advantage Oil & Gas 6,300 +0,100 +1,61% 6,400 6,150 6,200 23 jun
AECOM 32,270 -0,070 -0,22% 32,530 31,890 32,340 23 jun
Aegean Marine Petrol 5,350 +0,100 +1,90% 5,400 5,200 5,250 23 jun
Aegon 4,870 -0,030 -0,61% 4,890 4,820 4,900 23 jun
Aegon NV-6.375% 26,040 +0,130 +0,50% 26,080 25,890 25,910 23 jun
Aegon NV-6.50% Perp. 26,200 +0,075 +0,29% 26,200 26,129 26,125 23 jun
Aegon NV-8% Non-Cum. 25,900 +0,010 +0,04% 25,920 25,900 25,890 23 jun
Aegon NV-Perp FRN 24,828 -0,023 -0,09% 24,880 24,780 24,850 23 jun
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 45,640 +0,540 +1,20% 46,080 45,080 45,100 23 jun
Aerohive Networks 5,420 +0,170 +3,24% 5,470 5,210 5,250 23 jun
Aerojet Rocketdyn... 20,500 +0,210 +1,03% 20,585 20,170 20,290 23 jun
AES Corp 11,560 -0,010 -0,09% 11,700 11,495 11,570 23 jun
AES Tr III 6.75 Pfd 50,470 0,000 0,00% 50,500 50,401 50,470 24 mei
Aetna Inc. (New) 152,100 -0,880 -0,58% 153,510 151,720 152,980 23 jun
Affiliated Managers 161,270 -0,780 -0,48% 162,990 160,343 162,050 23 jun
Affiliated Manage... 25,380 0,000 0,00% 25,390 25,350 25,380 23 jun
Aflac Inc. 77,600 +0,280 +0,36% 78,040 77,315 77,320 23 jun
AFLAC Inc-5.5% du... 25,510 +0,140 +0,55% 25,520 25,360 25,370 23 jun
AG Mortgage 18,980 +0,340 +1,82% 19,020 18,705 18,640 23 jun
AG Mortgage Inves... 25,450 +0,008 +0,03% 25,510 25,432 25,442 23 jun
AG Mortgage Inves... 25,380 +0,012 +0,05% 25,390 25,302 25,368 23 jun
AGCO Corporation 66,820 +0,130 +0,19% 67,340 66,300 66,690 23 jun
Agilent Technologies 59,770 -0,840 -1,39% 60,590 59,500 60,610 23 jun
Agnico Eagle Mines 47,840 +1,290 +2,77% 47,950 46,590 46,550 23 jun
Agree Realty Corp 47,240 +0,100 +0,21% 47,410 46,760 47,140 23 jun
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 92,310 -0,040 -0,04% 93,000 91,290 92,350 23 jun
AH Belo Corp 5,550 +0,050 +0,91% 5,550 5,400 5,500 23 jun
AIG-Wts 21,200 -0,040 -0,19% 21,530 21,071 21,240 23 jun
Air Lease 36,560 +0,200 +0,55% 36,820 36,270 36,360 23 jun
Air Products & Chem 144,940 +0,690 +0,48% 145,030 143,810 144,250 23 jun
Aircastle Ltd 21,170 +0,040 +0,19% 21,350 21,050 21,130 23 jun
AK Steel Holding 6,650 +0,350 +5,56% 6,820 6,310 6,300 23 jun
Alabama Pwr 5.83A Pf 28,610 -0,060 -0,21% 28,731 28,600 28,670 23 jun
Alamo Group Inc 90,330 +0,600 +0,67% 90,510 89,075 89,730 23 jun
Alamos Gold 7,440 +0,150 +2,06% 7,468 7,315 7,290 23 jun
Alaska Air Group 91,630 +0,610 +0,67% 92,160 90,915 91,020 23 jun
Albany International 51,100 +0,300 +0,59% 51,250 50,450 50,800 23 jun
Albemarle Corp 104,850 -0,350 -0,33% 105,910 104,420 105,200 23 jun
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 31,090 +1,290 +4,33% 31,430 29,790 29,800 23 jun
Alere Inc. 50,170 -0,060 -0,12% 50,250 50,140 50,230 23 jun
Alere Inc-Pfd B 395,000 -0,280 -0,07% 395,000 395,000 395,280 23 jun
Alexander & Baldwin 41,460 -0,030 -0,07% 41,800 41,050 41,490 23 jun
Alexanders Inc 424,320 +4,050 +0,96% 428,010 420,690 420,270 23 jun
Alexandria Real E... 36,650 0,000 0,00% 37,000 36,650 36,650 22 jun
Alexandria Rl Est Eq 120,600 -0,190 -0,16% 121,250 120,340 120,790 23 jun
Alibaba Group Hol... 143,010 +0,740 +0,52% 143,340 141,600 142,270 23 jun
Alleghany Corp 584,390 +2,100 +0,36% 585,460 580,050 582,290 23 jun
Allegheny Technolog. 16,820 +0,280 +1,69% 16,940 16,330 16,540 23 jun
Allegion 81,450 +0,260 +0,32% 82,180 80,990 81,190 23 jun
Allergan 246,460 -0,650 -0,26% 247,930 245,020 247,110 23 jun
Allergan-Pfd A 873,040 -2,560 -0,29% 875,020 869,990 875,600 23 jun
ALLETE 73,370 +0,130 +0,18% 73,790 73,150 73,240 23 jun
Alliance Data Sys Cp 261,250 +1,580 +0,61% 263,570 258,100 259,670 23 jun
Alliance One Intern. 14,450 -0,350 -2,36% 15,800 13,550 14,800 23 jun
AllianceBernstein Ho 23,500 +0,050 +0,21% 23,745 23,350 23,450 23 jun
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 41,450 -0,140 -0,34% 41,726 41,370 41,590 23 jun
AllianzGI Diversi... 21,140 +0,040 +0,19% 21,240 20,962 21,100 23 jun
Allied Capital Corp 26,090 +0,070 +0,27% 26,090 26,000 26,020 23 jun
Allied Wrld Assur 52,050 -0,110 -0,21% 52,250 51,930 52,160 23 jun
Allison Transmiss... 37,100 -0,090 -0,24% 37,600 37,040 37,190 23 jun
Allstate Corp 88,080 -0,230 -0,26% 88,830 87,990 88,310 23 jun
Allstate Corp/The... 27,630 +0,030 +0,11% 27,680 27,610 27,600 23 jun
Allstate Corp-Pfd A 26,270 -0,010 -0,04% 26,300 26,260 26,280 23 jun
Allstate Corp-Pfd B 28,164 +0,054 +0,19% 28,270 28,120 28,110 23 jun
Allstate Corp-Pfd D 27,670 -0,060 -0,22% 27,724 27,620 27,730 23 jun
Allstate Corp-Pfd E 27,550 -0,010 -0,04% 27,650 27,510 27,560 23 jun
Allstate Corp-Pfd F 27,490 +0,070 +0,26% 27,490 27,340 27,420 23 jun
Ally Financial 20,540 +0,150 +0,74% 20,730 20,290 20,390 23 jun
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 12,960 +0,170 +1,33% 12,960 12,610 12,790 23 jun
Alon USA Partners LP 10,470 +0,210 +2,05% 10,510 10,149 10,260 23 jun
Altisource Reside... 13,170 +0,280 +2,17% 13,270 12,970 12,890 23 jun
Altria Group Inc. 76,490 +0,010 +0,01% 76,930 76,400 76,480 23 jun
Aluminum Corp China 12,250 -0,250 -2,00% 12,350 12,130 12,500 23 jun
Am.Eagle Outfitters 11,530 +0,320 +2,85% 11,570 11,200 11,210 23 jun
Am.Water Works Co 81,130 +0,030 +0,04% 81,565 80,900 81,100 23 jun
Amber Road 8,390 +0,270 +3,33% 8,460 8,000 8,120 23 jun
Ambev SA-ADS 5,440 +0,010 +0,18% 5,470 5,400 5,430 23 jun
AMC Entertainment... 23,600 +0,550 +2,39% 23,750 22,500 23,050 23 jun
Amec Foster Wheeler 6,020 +0,070 +1,18% 6,030 5,960 5,950 23 jun
Amer Rlty Investors 9,100 +0,083 +0,92% 9,100 8,590 9,017 23 jun
Amer. Axle & Mftg 14,720 +0,090 +0,62% 14,790 14,510 14,630 23 jun
Amer.Campus Communit 48,470 +0,460 +0,96% 48,870 48,060 48,010 23 jun
Amer.Electr.Pw 71,550 -0,240 -0,33% 72,090 71,430 71,790 23 jun
Amer.Financial Group 98,390 -0,660 -0,67% 99,350 98,200 99,050 23 jun
Amer.Intl.Group 63,020 -0,030 -0,05% 63,360 62,810 63,050 23 jun
Amer.States Water 48,200 +0,160 +0,33% 49,020 47,910 48,040 23 jun
Ameren Corp 55,940 -0,330 -0,59% 56,450 55,840 56,270 23 jun
Ameresco Inc 7,000 +0,050 +0,72% 7,125 6,900 6,950 23 jun
America Movil Sa 15,820 +0,020 +0,13% 15,850 15,750 15,800 23 jun
American Assets 39,870 +0,060 +0,15% 40,290 39,720 39,810 23 jun
American Eq.InvstLif 24,850 +0,130 +0,53% 25,040 24,820 24,720 23 jun
American Express 82,220 -0,030 -0,04% 82,700 82,060 82,250 23 jun
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 25 mei
American Financia... 25,330 +0,030 +0,12% 25,380 25,330 25,300 23 jun
American Financia... 27,130 -0,040 -0,15% 27,150 27,060 27,170 23 jun
American Financia... 26,996 -0,054 -0,20% 27,026 26,959 27,050 23 jun
American Homes 4 ... 22,700 -0,040 -0,18% 22,910 22,640 22,740 23 jun
American Homes 4 ... 28,450 +0,050 +0,18% 28,900 28,420 28,400 23 jun
American Homes 4 ... 28,443 +0,039 +0,14% 28,443 28,370 28,405 23 jun
American Homes 4 ... 28,055 -0,185 -0,66% 28,170 28,041 28,240 23 jun
American Homes 4 ... 25,880 -0,070 -0,27% 26,020 25,880 25,950 23 jun
American Homes 4 ... 25,900 +0,150 +0,58% 25,940 25,890 25,750 23 jun
American Midstream 11,950 +0,250 +2,14% 12,100 11,650 11,700 23 jun
American Renal As... 18,540 -0,750 -3,89% 19,450 18,420 19,290 23 jun
American Tower (R... 117,600 0,000 0,00% 117,980 117,600 117,600 12 mei
American Tower Co... 121,500 +1,440 +1,20% 121,500 119,750 120,060 23 jun
American Tower REIT 131,880 +1,010 +0,77% 131,930 130,580 130,870 23 jun
American Vanguard 17,400 -0,250 -1,42% 17,800 17,350 17,650 23 jun
Amerigas Partners Lp 44,200 +0,540 +1,24% 44,330 43,550 43,660 23 jun
Ameriprise Financial 125,550 -0,800 -0,63% 127,160 125,280 126,350 23 jun
AmerisourceBergen 95,820 -0,550 -0,57% 96,809 95,300 96,370 23 jun
AMETEK 60,430 -0,150 -0,25% 60,730 60,380 60,580 23 jun
Amira Nature Foods 5,040 +0,070 +1,41% 5,060 4,950 4,970 23 jun
AMN Healthcare Se... 37,500 +0,750 +2,04% 37,800 36,600 36,750 23 jun
AMPCO Pittsburgh 12,600 0,000 0,00% 12,975 12,455 12,600 23 jun
Amphenol Corp'A' 75,080 +0,710 +0,95% 75,200 74,210 74,370 23 jun
Amplify Snack Brands 9,430 +0,290 +3,17% 9,570 9,010 9,140 23 jun
AMREP Corporation 6,780 -0,009 -0,14% 6,860 6,780 6,789 23 jun
AmTrust Fin. Serv... 24,300 +0,120 +0,50% 24,350 24,155 24,180 23 jun
AmTrust Financial... 25,040 -0,010 -0,04% 25,195 25,010 25,050 23 jun
AmTrust Financial... 24,090 +0,100 +0,42% 24,190 23,760 23,990 23 jun
AmTrust Financial... 25,350 -0,200 -0,78% 25,630 25,312 25,550 23 jun
Amtrust Financial... 24,850 +0,030 +0,12% 24,850 24,660 24,820 23 jun
AmTrust Financial... 24,900 +0,015 +0,06% 24,900 24,690 24,885 23 jun
AmTrust Financial... 25,915 +0,325 +1,27% 26,090 25,678 25,590 23 jun
Anadarko Petroleum 45,500 +0,410 +0,91% 45,930 45,100 45,090 23 jun
Anadarko Petroleu... 39,800 +0,380 +0,96% 40,300 38,320 39,420 23 jun
AngloGold Ashanti 10,590 +0,110 +1,05% 10,680 10,520 10,480 23 jun
Anixter Intl. 76,650 +0,400 +0,52% 77,300 75,800 76,250 23 jun
Annaly Cap.Mgnt7.875 25,810 -0,110 -0,42% 25,943 25,810 25,920 23 jun
Annaly Capital Ma... 25,830 0,000 0,00% 25,950 25,830 25,830 23 jun
Annaly Capital Ma... 25,670 0,000 0,00% 25,740 25,620 25,670 23 jun
Annaly Capital Mgmt 12,600 +0,150 +1,20% 12,630 12,480 12,450 23 jun
Annaly Capital-Pfd E 25,630 +0,030 +0,12% 25,691 25,580 25,600 23 jun
Antero Resources ... 20,780 +0,620 +3,08% 20,790 20,175 20,160 23 jun
Antero Resources ... 30,550 +0,750 +2,52% 30,640 29,820 29,800 23 jun
Anthem 190,170 -3,190 -1,65% 194,040 189,910 193,360 23 jun
Anthem-Corporate ... 52,720 -0,370 -0,70% 52,770 52,520 53,090 23 jun
Anworth Mortg.-Pfd B 30,650 +0,290 +0,96% 30,650 30,440 30,360 23 jun
Anworth Mortgage Ass 26,966 +0,106 +0,40% 26,966 26,879 26,860 23 jun
Anworth Mortgage ... 25,350 0,000 0,00% 25,350 25,260 25,350 23 jun
Anworth Mtg Asset Cp 6,300 +0,040 +0,64% 6,350 6,270 6,260 23 jun
AO Smith Corp 56,360 +0,090 +0,16% 56,755 55,950 56,270 23 jun
AON Plc 132,400 -1,850 -1,38% 134,380 132,390 134,250 23 jun
Apache Corp 46,080 +0,450 +0,99% 46,190 45,520 45,630 23 jun
Apartment Investment 26,690 0,000 0,00% 26,690 26,690 26,690 22 jun
Apartment Invt&Mgmt 43,780 -0,050 -0,11% 44,220 43,700 43,830 23 jun
Apollo Comm.RealEst 19,170 -0,040 -0,21% 19,260 19,120 19,210 23 jun
Apollo Commercial... 26,000 -0,140 -0,54% 26,200 26,000 26,140 23 jun
Apollo Global 27,300 -0,190 -0,69% 27,600 27,130 27,490 23 jun
Apollo Investment... 25,640 +0,150 +0,59% 25,640 25,470 25,490 23 jun
Apollo Investment... 26,480 +0,032 +0,12% 26,610 26,460 26,448 23 jun
Apollo Senior 16,880 +0,020 +0,12% 16,910 16,860 16,860 23 jun
Apollo Tactical I... 16,120 -0,140 -0,86% 16,250 16,040 16,260 23 jun
Apple Hospitality... 19,090 -0,030 -0,16% 19,220 19,070 19,120 23 jun
Applied Indus.Techn. 58,300 -0,050 -0,09% 58,750 57,950 58,350 23 jun
AptarGroup 86,800 -0,020 -0,02% 87,680 86,330 86,820 23 jun
Aqua America 33,520 +0,080 +0,24% 33,600 33,310 33,440 23 jun
Aramark 41,460 +0,470 +1,15% 41,560 40,990 40,990 23 jun
Arbor Realty Trust 25,400 0,000 0,00% 25,450 25,390 25,400 23 jun
Arbor Realty Trust 8,410 +0,110 +1,33% 8,420 8,290 8,300 23 jun
Arbor Realty Trus... 25,380 +0,010 +0,04% 25,420 25,380 25,370 23 jun
Arbor Realty Trus... 25,350 +0,004 +0,02% 25,351 25,284 25,346 23 jun
Arbor Realty Trus... 26,182 +0,033 +0,13% 26,182 26,182 26,149 23 jun
ARC Document Solu... 4,420 +0,040 +0,91% 4,450 4,360 4,380 23 jun
Arc Logistics Par... 14,926 +0,246 +1,67% 14,950 14,530 14,680 23 jun
ArcelorMittal SA 21,210 +0,320 +1,53% 21,365 20,830 20,890 23 jun
Arch Capital Grou... 25,570 -0,030 -0,12% 25,700 25,570 25,600 23 jun
Archer Daniels Midl. 41,160 +0,130 +0,32% 41,410 40,920 41,030 23 jun
Archrock 10,500 +0,300 +2,94% 10,500 9,800 10,200 23 jun
Arconic-Pfd B 40,160 +0,370 +0,93% 40,200 39,690 39,790 23 jun
Arcos Dorados 7,800 0,000 0,00% 7,850 7,700 7,800 23 jun
Ardmore Shipping 8,150 +0,300 +3,82% 8,150 7,850 7,850 23 jun
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 22 mei
Ares Commercial Real 13,480 -0,070 -0,52% 13,640 13,460 13,550 23 jun
Ares Dynamic Cred... 16,200 +0,180 +1,12% 16,200 15,950 16,020 23 jun
Ares Management LP 17,850 +0,350 +2,00% 17,950 17,400 17,500 23 jun
Ares Management-P... 26,140 +0,110 +0,42% 26,140 26,040 26,030 23 jun
Argan 60,700 +0,650 +1,08% 60,900 59,650 60,050 23 jun
Arista Networks 161,620 +2,840 +1,79% 162,970 158,900 158,780 23 jun
Arlington Asset Inv 14,820 +0,170 +1,16% 14,870 14,630 14,650 23 jun
Arlington Asset I... 23,990 +0,060 +0,25% 23,990 23,975 23,930 23 jun
Arlington Asset I... 24,657 +0,017 +0,07% 24,657 24,657 24,640 23 jun
Armada Hoffler Pr... 13,430 -0,270 -1,97% 13,690 13,300 13,700 23 jun
ARMOUR Resident 27,310 +0,080 +0,29% 27,450 27,230 27,230 23 jun
ARMOUR Residentia... 25,352 -0,068 -0,27% 25,352 25,352 25,420 23 jun
ARMOUR Residentia... 25,010 -0,050 -0,20% 25,090 24,950 25,060 23 jun
Armstrong Flooring 17,980 -0,390 -2,12% 18,350 17,970 18,370 23 jun
Armstrong Wrld Ind 44,650 +0,400 +0,90% 44,800 43,900 44,250 23 jun
Arrow Electronics 79,310 +1,770 +2,28% 79,420 77,680 77,540 23 jun
Arthur J.GallagherCo 56,710 -0,390 -0,68% 57,340 56,700 57,100 23 jun
Artisan Partners ... 29,750 +0,250 +0,85% 29,800 29,350 29,500 23 jun
Asbury Automotive Gr 52,250 -0,150 -0,29% 52,550 51,500 52,400 23 jun
Ashford Hosp Tr Inc 6,390 +0,040 +0,63% 6,410 6,310 6,350 23 jun
Ashford Hosp.-D 25,720 -0,025 -0,10% 25,830 25,710 25,745 23 jun
Ashford Hospitality 25,890 0,000 0,00% 25,930 25,890 25,890 23 jun
Ashford Hospitality 20,470 -0,019 -0,09% 20,480 20,270 20,489 23 jun
Ashford Hospitali... 10,600 +0,310 +3,01% 10,640 10,250 10,290 23 jun
Ashford Hospitali... 25,087 +0,087 +0,35% 25,100 25,047 25,000 23 jun
Ashland Global Ho... 67,250 +0,590 +0,89% 67,510 66,340 66,660 23 jun
Aspen Aerogels 4,250 +0,010 +0,24% 4,280 4,200 4,240 23 jun
Aspen Insurance Hldg 49,600 -0,300 -0,60% 50,250 49,600 49,900 23 jun
Aspen Insurance H... 25,000 +0,020 +0,08% 25,000 24,991 24,980 23 jun
Aspen Insurance H... 28,090 -0,030 -0,11% 28,200 28,020 28,120 23 jun
Ass.Guaranty-Pfd B 26,266 -0,034 -0,13% 26,300 26,263 26,300 23 jun
Ass.Guaranty-Pfd E 25,780 -0,060 -0,23% 25,882 25,760 25,840 23 jun
Ass.Guaranty-Pfd F 25,250 +0,080 +0,32% 25,300 25,180 25,170 23 jun
Associated Banc-Corp 24,200 -0,100 -0,41% 24,500 24,100 24,300 23 jun
Associated Banc-C... 26,150 -0,029 -0,11% 26,150 26,150 26,179 23 jun
Associated Capita... 32,600 -1,050 -3,12% 33,800 32,600 33,650 23 jun
Assurant Inc 101,250 +0,990 +0,99% 101,540 100,440 100,260 23 jun
Assured Guaranty Ltd 40,650 -0,490 -1,19% 41,280 40,490 41,140 23 jun
Astoria Financial 19,410 -0,320 -1,62% 19,800 19,410 19,730 23 jun
Astoria Financial... 26,170 +0,140 +0,54% 26,180 25,950 26,030 23 jun
AstraZeneca ADR 35,070 -0,290 -0,82% 35,247 34,940 35,360 23 jun
At Home Group 22,590 -0,730 -3,13% 23,475 22,460 23,320 23 jun
AT&T Inc 37,950 -0,150 -0,39% 38,160 37,820 38,100 23 jun
Atento SA 10,900 0,000 0,00% 11,050 10,798 10,900 23 jun
Atkore Internatio... 22,490 +0,320 +1,44% 22,580 22,010 22,170 23 jun
Atlantic Power Corp 2,350 -0,150 -6,00% 2,450 2,350 2,500 23 jun
Atmos Energy Corp 83,510 +0,060 +0,07% 84,130 83,405 83,450 23 jun
Atwood Oceanics 8,390 +0,390 +4,88% 8,420 7,950 8,000 23 jun
AU Optronics Corp 4,240 +0,040 +0,95% 4,260 4,205 4,200 23 jun
Autohome 45,470 -0,150 -0,33% 46,180 45,410 45,620 23 jun
Autoliv Inc 108,810 +0,240 +0,22% 109,130 108,085 108,570 23 jun
AutoNation Inc 39,520 -0,010 -0,03% 39,650 39,120 39,530 23 jun
Autozone Inc. 574,980 -4,650 -0,80% 581,620 567,900 579,630 23 jun
AvalonBay Cmtys 194,030 +0,180 +0,09% 195,020 193,520 193,850 23 jun
Avangrid 45,590 +0,020 +0,04% 45,860 45,535 45,570 23 jun
Avenue Income Credit 13,790 +0,140 +1,03% 13,790 13,401 13,650 23 jun
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 88,050 +0,500 +0,57% 88,150 87,460 87,550 23 jun
Avianca Holdings 6,610 0,000 0,00% 6,680 6,550 6,610 23 jun
Avista Corp. 43,450 0,000 0,00% 43,680 43,310 43,450 23 jun
Avnet Inc 38,690 +0,120 +0,31% 39,030 38,460 38,570 23 jun
Avon Products 3,480 +0,020 +0,58% 3,690 3,430 3,460 23 jun
AVX Corp 16,290 +0,010 +0,06% 16,420 16,240 16,280 23 jun
Axalta Coating Sy... 31,940 -0,410 -1,27% 32,410 31,870 32,350 23 jun
Axis Cap Hldgs Ltd 63,610 -0,620 -0,97% 64,420 63,500 64,230 23 jun
AXIS Capital Hold... 25,320 +0,050 +0,20% 25,350 25,220 25,270 23 jun
Axovant Sciences 23,870 -0,130 -0,54% 24,000 23,332 24,000 23 jun
AZZ Incorporated 55,550 +0,300 +0,54% 55,900 55,250 55,250 23 jun