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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A.H. Belo Corpora... 5,100 -0,150 -2,86% 5,200 5,050 5,250 23 feb
A10 Networks 6,350 +0,080 +1,28% 6,390 6,280 6,270 23 feb
AAC Holdings 9,490 +0,510 +5,68% 9,600 9,050 8,980 23 feb
AAR Corp 43,620 +0,410 +0,95% 43,843 43,010 43,210 23 feb
Aaron's 44,870 +0,650 +1,47% 45,020 43,750 44,220 23 feb
ABB Ltd 25,050 +0,050 +0,20% 25,070 24,910 25,000 23 feb
Abbott Laboratories 59,710 +0,720 +1,22% 59,740 58,980 58,990 23 feb
AbbVie Inc 118,750 +1,190 +1,01% 119,310 116,890 117,560 23 feb
Abercrombie & Fit... 20,930 -0,500 -2,33% 21,710 20,460 21,430 23 feb
Aberdeen Income C... 14,050 +0,050 +0,36% 14,060 13,960 14,000 23 feb
ABM Industries In... 36,750 +0,610 +1,69% 36,875 36,000 36,140 23 feb
Acadia Realty Trust 24,550 +1,180 +5,05% 24,940 23,570 23,370 23 feb
Accenture plc 162,950 +2,630 +1,64% 163,050 160,320 160,320 23 feb
Acco Brands Corpo... 13,450 +0,250 +1,89% 13,600 13,250 13,200 23 feb
Accuride Corp 2,580 +0,010 +0,39% 2,580 2,570 2,570 nov '16
Acorn International 21,587 +0,487 +2,31% 0,000 21,500 21,100 23 feb
Actuant Corporation 24,100 -0,050 -0,21% 24,400 24,050 24,150 23 feb
Acuity Brands Inc 146,560 +0,260 +0,18% 147,990 144,870 146,300 23 feb
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 8,980 +0,150 +1,70% 9,110 8,820 8,830 23 feb
Advance Auto Part... 116,320 +5,830 +5,28% 117,070 111,075 110,490 23 feb
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 26,450 -0,450 -1,67% 27,100 26,400 26,900 23 feb
Advanced Semicond... 6,910 +0,110 +1,62% 6,925 6,810 6,800 23 feb
AdvancePierre Foo... 40,250 +0,020 +0,05% 40,320 40,250 40,230 07 jun
Advantage Oil & G... 3,000 +0,100 +3,45% 3,025 2,900 2,900 23 feb
AECOM 36,370 +0,610 +1,71% 36,390 35,360 35,760 23 feb
Aegean Marine Pet... 2,500 -0,050 -1,96% 2,600 2,400 2,550 23 feb
Aegon NV 6,940 +0,130 +1,91% 6,950 6,860 6,810 23 feb
Aegon NV 25,855 +0,100 +0,39% 25,890 25,750 25,755 23 feb
Aegon NV 25,950 +0,070 +0,27% 25,960 25,860 25,880 23 feb
Aegon NV 26,300 -0,020 -0,08% 26,400 26,290 26,320 23 feb
Aegon NV 24,380 +0,230 +0,95% 24,380 24,187 24,150 23 feb
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Aercap Holdings N.V. 50,920 -0,280 -0,55% 51,660 50,350 51,200 23 feb
Aerohive Networks 4,190 +0,070 +1,70% 4,250 4,100 4,120 23 feb
Aerojet Rocketdyn... 27,460 +0,910 +3,43% 27,480 26,220 26,550 23 feb
Aetna Inc 175,550 +0,490 +0,28% 176,040 174,270 175,060 23 feb
Affiliated Manage... 190,010 +3,180 +1,70% 190,010 187,220 186,830 23 feb
Affiliated Manage... 25,480 +0,080 +0,31% 25,530 25,400 25,400 12 jul
Aflac Incorporated 89,570 +1,040 +1,17% 89,680 88,790 88,530 23 feb
Aflac Incorporated 25,230 -0,010 -0,04% 25,230 25,190 25,240 16 nov
AG Mortgage Inves... 17,360 +0,240 +1,40% 17,400 17,200 17,120 23 feb
AG Mortgage Inves... 25,830 +0,040 +0,16% 25,850 25,694 25,790 23 feb
AG Mortgage Inves... 25,180 +0,180 +0,72% 25,180 25,000 25,000 23 feb
AGCO Corporation 68,440 +0,880 +1,30% 68,680 67,670 67,560 23 feb
Agilent Technologies 70,700 +0,020 +0,03% 71,370 70,060 70,680 23 feb
Agnico Eagle Mine... 40,560 +0,310 +0,77% 40,650 39,750 40,250 23 feb
Agree Realty Corp... 47,730 +1,810 +3,94% 47,940 45,151 45,920 23 feb
Agria Corp 0,849 -0,001 -0,12% 0,860 0,832 0,850 nov '16
Agrium Inc 115,000 +0,410 +0,36% 117,280 114,870 114,590 29 dec
Air Lease Corpora... 46,170 +0,460 +1,01% 46,830 45,380 45,710 23 feb
Air Products and ... 164,270 +1,700 +1,05% 164,290 162,800 162,570 23 feb
Aircastle Limited 20,390 +0,290 +1,44% 20,500 20,120 20,100 23 feb
AK Steel Holding ... 5,500 -0,120 -2,14% 5,680 5,460 5,620 23 feb
Alabama Power Com... 26,250 +0,140 +0,54% 26,250 26,140 26,110 08 sep
Alamo Group 115,750 +3,390 +3,02% 115,800 112,880 112,360 23 feb
Alamos Gold Inc 5,090 +0,140 +2,83% 5,120 4,911 4,950 23 feb
Alaska Air Group 64,980 +0,810 +1,26% 65,170 63,940 64,170 23 feb
Albany Internatio... 66,250 -0,500 -0,75% 67,100 65,950 66,750 23 feb
Albemarle Corpora... 118,750 +5,070 +4,46% 118,830 115,610 113,680 23 feb
ALBERTSONS COMPAN... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa Corporation 46,700 -1,310 -2,73% 48,140 46,584 48,010 23 feb
Alere Inc 50,990 0,000 0,00% 51,000 50,980 50,990 02 okt
Alere Inc 402,000 +1,000 +0,25% 402,050 402,000 401,000 02 okt
Alexander & Baldw... 22,880 +0,070 +0,31% 23,010 22,805 22,810 23 feb
Alexander's 371,110 +0,670 +0,18% 374,600 365,670 370,440 23 feb
Alexandria Real E... 122,650 +2,680 +2,23% 122,670 120,200 119,970 23 feb
Alexandria Real E... 35,990 -0,112 -0,31% 35,990 35,990 36,102 21 feb
Alibaba Group Hol... 193,290 +4,540 +2,41% 193,405 189,950 188,750 23 feb
Alleghany Corpora... 605,660 -0,800 -0,13% 611,380 599,220 606,460 23 feb
Allegheny Technol... 27,260 +0,630 +2,37% 27,300 26,695 26,630 23 feb
Allegion plc 86,170 +0,130 +0,15% 87,090 85,830 86,040 23 feb
Allergan plc. 162,090 +2,690 +1,69% 162,560 160,050 159,400 23 feb
Allergan plc. 569,140 +8,890 +1,59% 570,000 562,810 560,250 23 feb
ALLETE 69,980 +1,790 +2,63% 69,980 68,390 68,190 23 feb
Alliance Data Sys... 242,090 +3,270 +1,37% 242,280 239,160 238,820 23 feb
Alliance One Inte... 21,200 0,000 0,00% 21,750 20,300 21,200 23 feb
AllianceBernstein... 27,100 +0,050 +0,18% 27,350 27,000 27,050 23 feb
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Co... 39,420 +0,820 +2,12% 39,420 38,010 38,600 23 feb
AllianzGI Diversi... 21,690 +0,040 +0,18% 21,800 21,540 21,650 23 feb
Allied World Assu... 49,240 -0,670 -1,34% 50,150 49,240 49,910 27 jul
Allison Transmiss... 39,030 -0,290 -0,74% 39,720 38,860 39,320 23 feb
Allstate Corporat... 26,010 -0,030 -0,11% 26,094 25,960 26,040 23 feb
Allstate Corporat... 26,005 +0,075 +0,29% 26,050 25,950 25,930 23 feb
Allstate Corporat... 26,270 +0,070 +0,27% 26,275 26,180 26,200 23 feb
Allstate Corporat... 26,060 +0,070 +0,27% 26,100 25,920 25,990 23 feb
Allstate Corporat... 25,340 +0,090 +0,36% 25,420 25,259 25,250 23 feb
Allstate Corporat... 25,879 +0,129 +0,50% 25,890 25,779 25,750 23 feb
Allstate Corporat... 94,370 +1,570 +1,69% 94,450 93,030 92,800 23 feb
Ally Financial Inc 28,060 +0,170 +0,61% 28,210 27,910 27,890 23 feb
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 13,320 -0,080 -0,60% 13,680 13,310 13,400 30 jun
Alon USA Partners 16,550 +0,840 +5,35% 16,550 15,350 15,710 06 feb
Altria Group 64,590 +1,250 +1,97% 64,630 63,530 63,340 23 feb
Aluminum Corporat... 16,060 +0,330 +2,10% 16,060 15,900 15,730 23 feb
Amber Road 9,850 +0,010 +0,10% 9,930 9,700 9,840 23 feb
Ambev S.A. 6,720 -0,100 -1,47% 6,890 6,695 6,820 23 feb
AMC Entertainment... 14,850 +0,550 +3,85% 14,900 14,300 14,300 23 feb
Amec Plc Ord 7,010 -0,040 -0,57% 7,070 6,950 7,050 06 okt
Ameren Corporation 56,350 +1,760 +3,22% 56,390 54,630 54,590 23 feb
Ameresco 8,200 -0,250 -2,96% 0,000 8,200 8,450 23 feb
America Movil 19,210 0,000 0,00% 19,370 19,000 19,210 23 feb
American Assets T... 32,710 +0,110 +0,34% 32,990 32,500 32,600 23 feb
American Axle & M... 15,700 -0,020 -0,13% 15,980 15,585 15,720 23 feb
American Campus C... 37,660 +0,960 +2,62% 37,860 36,820 36,700 23 feb
American Eagle Ou... 19,170 +0,310 +1,64% 19,230 18,900 18,860 23 feb
American Electric... 67,370 +1,690 +2,57% 67,500 65,650 65,680 23 feb
American Equity I... 31,920 +0,140 +0,44% 32,100 31,600 31,780 23 feb
American Express ... 98,800 +1,450 +1,49% 98,840 97,550 97,350 23 feb
American Financia... 112,440 +0,600 +0,54% 112,760 111,690 111,840 23 feb
American Financia... 25,600 +0,100 +0,39% 25,600 25,550 25,500 23 feb
American Financia... 25,540 +0,010 +0,04% 25,650 25,500 25,530 23 feb
American Financia... 25,340 -0,080 -0,31% 25,370 25,260 25,420 25 mei
American Financia... 25,350 +0,027 +0,11% 25,380 25,320 25,323 20 jul
American Homes 4 ... 28,100 0,000 0,00% 28,140 28,000 28,100 23 feb
American Homes 4 ... 28,520 +0,060 +0,21% 28,700 28,500 28,460 02 okt
American Homes 4 ... 19,270 -0,130 -0,67% 19,545 19,080 19,400 23 feb
American Homes 4 ... 25,580 +0,184 +0,73% 25,580 25,360 25,396 23 feb
American Homes 4 ... 25,350 +0,160 +0,64% 25,360 25,080 25,190 23 feb
American Homes 4 ... 28,510 +0,020 +0,07% 28,700 28,470 28,490 02 okt
American Internat... 60,070 +0,110 +0,18% 60,500 59,590 59,960 23 feb
AMERICAN INTERNAT... 19,850 +0,130 +0,66% 20,300 19,450 19,720 23 feb
American Midstrea... 11,850 +0,200 +1,72% 11,945 11,650 11,650 23 feb
American Realty I... 13,080 0,000 0,00% 13,080 12,500 13,080 23 feb
American Renal As... 19,700 +0,310 +1,60% 19,840 19,205 19,390 23 feb
American States W... 54,510 +1,020 +1,91% 54,670 53,330 53,490 23 feb
American Tower Co... 141,870 +2,890 +2,08% 141,870 138,870 138,980 23 feb
American Tower Co... 117,600 -1,450 -1,22% 119,050 115,900 119,050 14 feb
American Tower Co... 117,600 -0,250 -0,21% 117,980 117,600 117,850 12 mei
American Vanguard... 19,800 +0,100 +0,51% 19,850 19,600 19,700 23 feb
American Water Works 80,630 +1,890 +2,40% 80,800 78,810 78,740 23 feb
Amerigas Partners Lp 43,330 +0,730 +1,71% 43,740 42,560 42,600 23 feb
AMERIPRISE FINANC... 160,280 +2,270 +1,44% 160,410 158,508 158,010 23 feb
AmerisourceBergen... 98,420 +1,300 +1,34% 98,490 96,670 97,120 23 feb
Amira Nature Food... 4,010 +0,080 +2,04% 4,090 3,940 3,930 23 feb
AMN Healthcare Se... 56,400 -0,200 -0,35% 56,775 55,000 56,600 23 feb
Ampco-Pittsburgh ... 10,550 -0,500 -4,52% 11,100 10,500 11,050 23 feb
Amphenol Corporation 90,830 +0,600 +0,66% 90,860 89,920 90,230 23 feb
Amplify Snack Brands 12,000 0,000 0,00% 12,050 12,000 12,000 30 jan
AMREP Corporation 7,580 +0,030 +0,40% 7,710 7,580 7,550 23 feb
AMTEK 76,760 +0,290 +0,38% 77,050 75,900 76,470 23 feb
AmTrust Financial... 25,244 -0,106 -0,42% 25,470 25,170 25,350 23 feb
AmTrust Financial... 24,500 +0,010 +0,04% 24,500 24,320 24,490 23 feb
AmTrust Financial... 21,140 +0,200 +0,96% 21,347 20,990 20,940 23 feb
AmTrust Financial... 20,200 +0,200 +1,00% 20,200 20,037 20,000 23 feb
AmTrust Financial... 19,620 +0,170 +0,88% 19,850 19,461 19,450 23 feb
AmTrust Financial... 19,970 +0,220 +1,11% 19,970 19,643 19,750 23 feb
AmTrust Financial... 20,250 +0,140 +0,70% 20,350 20,100 20,110 23 feb
Anadarko Petroleu... 33,810 +0,038 +0,11% 33,919 33,200 33,773 23 feb
Anadarko Petroleu... 60,820 +2,540 +4,36% 60,990 58,500 58,280 23 feb
AngloGold Ashanti... 9,880 -0,070 -0,70% 9,940 9,764 9,950 23 feb
Anheuser-Busch In... 107,250 +1,910 +1,81% 107,280 105,130 105,340 23 feb
Anixter Internati... 78,150 +0,650 +0,84% 78,750 77,200 77,500 23 feb
Annaly Capital Ma... 10,380 +0,200 +1,96% 10,410 10,220 10,180 23 feb
Annaly Capital Ma... 25,400 -0,550 -2,12% 25,950 25,380 25,950 25 jul
Annaly Capital Ma... 25,590 +0,010 +0,04% 25,630 25,500 25,580 23 feb
Annaly Capital Ma... 25,520 +0,030 +0,12% 25,520 25,420 25,490 23 feb
Annaly Capital Ma... 25,260 -0,100 -0,39% 25,340 25,210 25,360 08 jan
Antero Midstream ... 26,490 +0,440 +1,69% 26,580 25,860 26,050 23 feb
Antero Resources ... 18,950 +0,480 +2,60% 18,990 18,570 18,470 23 feb
Anthem 235,240 +1,560 +0,67% 235,560 232,830 233,680 23 feb
Anthem 57,320 +0,280 +0,49% 57,420 57,000 57,040 23 feb
Anworth Mortgage ... 25,100 +0,100 +0,40% 25,100 24,990 25,000 23 feb
Anworth Mortgage ... 25,250 -0,250 -0,98% 25,250 25,250 25,500 20 feb
Anworth Mortgage ... 4,840 +0,090 +1,89% 4,850 4,770 4,750 23 feb
Anworth Mortgage ... 26,000 -0,074 -0,29% 26,000 25,750 26,075 23 feb
Aon plc 141,910 +2,790 +2,01% 142,040 138,410 139,120 23 feb
Apache Corporation 36,130 +1,280 +3,67% 36,285 34,800 34,850 23 feb
Apartment Investm... 38,880 +0,600 +1,57% 38,910 38,270 38,280 23 feb
Apartment Investm... 25,770 -0,030 -0,12% 25,910 25,610 25,800 23 feb
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 03 jul
Apollo Commercial... 18,450 +0,130 +0,71% 18,600 18,340 18,320 23 feb
Apollo Global Man... 34,250 +0,350 +1,03% 34,320 33,895 33,900 23 feb
Apollo Investment... 25,530 -0,050 -0,20% 25,622 25,530 25,580 23 feb
Apollo Investment... 25,310 -0,080 -0,32% 25,440 25,310 25,390 30 aug
Apollo Senior Flo... 16,430 +0,210 +1,29% 16,436 16,250 16,220 23 feb
Apollo Tactical I... 15,640 +0,090 +0,58% 15,650 15,600 15,550 23 feb
Apple Hospitality... 17,780 -0,140 -0,78% 17,905 17,685 17,920 23 feb
Applied Industria... 73,850 +0,650 +0,89% 74,000 72,550 73,200 23 feb
AptarGroup 90,990 +0,380 +0,42% 91,070 89,930 90,610 23 feb
Aqua America 35,000 +0,950 +2,79% 35,000 34,138 34,050 23 feb
Aquantia Corp 14,710 +0,430 +3,01% 15,150 14,200 14,280 23 feb
Aramark 42,100 +0,770 +1,86% 42,160 41,380 41,330 23 feb
Arbor Realty Trust 25,720 -0,087 -0,34% 25,750 25,700 25,807 23 feb
Arbor Realty Trust 25,500 +0,010 +0,04% 25,500 25,420 25,490 23 feb
Arbor Realty Trust 25,139 +0,079 +0,31% 25,140 25,050 25,060 23 feb
Arbor Realty Trust 25,310 +0,100 +0,40% 25,310 25,310 25,210 23 feb
Arbor Realty Trust 8,510 +0,200 +2,41% 8,700 8,383 8,310 23 feb
ARC Document Solu... 2,180 -0,030 -1,36% 2,260 2,150 2,210 23 feb
Arc Logistic Part... 16,510 +0,030 +0,18% 16,600 16,464 16,480 21 dec
ArcelorMittal 35,030 +0,080 +0,23% 35,075 34,635 34,950 23 feb
Arch Capital Grou... 25,420 0,000 0,00% 25,420 25,400 25,420 01 dec
Archer-Daniels-Mi... 42,570 +0,810 +1,94% 42,670 41,700 41,760 23 feb
Archrock 10,150 +1,050 +11,54% 10,250 9,300 9,100 23 feb
Arconic Inc 38,900 -1,970 -4,82% 40,780 38,650 40,870 29 sep
Arcos Dorados Hol... 9,700 -0,200 -2,02% 9,850 9,600 9,900 23 feb
Ardmore Shipping ... 7,650 -0,050 -0,65% 7,850 7,550 7,700 23 feb
Ares Capital Corp... 25,380 -0,030 -0,12% 25,480 25,330 25,410 23 feb
Ares Capital-5.87... 25,870 +0,110 +0,43% 25,910 25,770 25,760 22 mei
Ares Commercial R... 12,730 +0,150 +1,19% 12,760 12,600 12,580 23 feb
Ares Dynamic Cred... 16,340 +0,170 +1,05% 16,365 0,000 16,170 23 feb
Ares Management L.P. 23,950 -0,150 -0,62% 24,100 23,650 24,100 23 feb
Ares Management L.P. 26,230 +0,110 +0,42% 26,230 26,000 26,120 23 feb
Argan 39,250 -0,400 -1,01% 40,500 38,950 39,650 23 feb
Arista Networks 245,920 +1,260 +0,52% 249,490 240,340 244,660 23 feb
Arlington Asset I... 23,970 -0,048 -0,20% 23,970 23,970 24,018 21 feb
Arlington Asset I... 23,900 +0,100 +0,42% 23,900 23,810 23,800 23 feb
Arlington Asset I... 11,320 +0,110 +0,98% 11,350 11,240 11,210 23 feb
Armada Hoffler Pr... 13,470 +0,230 +1,74% 13,500 13,280 13,240 23 feb
ARMOUR Residentia... 24,950 -0,043 -0,17% 25,000 24,950 24,993 23 feb
ARMOUR Residentia... 25,107 +0,047 +0,19% 25,125 25,035 25,060 23 feb
ARMOUR Residentia... 22,840 +0,350 +1,56% 22,860 22,590 22,490 23 feb
Armstrong Flooring 14,520 -0,190 -1,29% 14,760 14,450 14,710 23 feb
Armstrong World I... 61,450 +0,350 +0,57% 61,850 60,900 61,100 23 feb
Arrow Electronics 82,840 +1,590 +1,96% 82,920 81,110 81,250 23 feb
Arthur J. Gallagh... 68,990 +0,860 +1,26% 69,020 68,303 68,130 23 feb
Artisan Partners ... 34,100 +0,400 +1,19% 34,700 33,450 33,700 23 feb
Asbury Automotive... 68,900 +1,300 +1,92% 69,000 67,700 67,600 23 feb
Ashford Hospitality 25,410 -0,316 -1,23% 25,640 25,400 25,726 16 aug
Ashford Hospitali... 18,547 -0,512 -2,69% 18,956 18,547 19,059 23 feb
Ashford Hospitali... 8,970 +0,110 +1,24% 9,000 8,860 8,860 23 feb
Ashford Hospitali... 23,350 +0,260 +1,13% 23,350 23,050 23,090 23 feb
Ashford Hospitali... 25,210 +0,020 +0,08% 25,330 25,110 25,190 23 feb
Ashford Hospitali... 5,920 +0,150 +2,60% 5,950 5,800 5,770 23 feb
Ashland Global Ho... 71,420 +1,070 +1,52% 71,590 70,350 70,350 23 feb
Aspen Aerogels 4,540 +0,180 +4,13% 4,590 4,180 4,360 23 feb
Aspen Insurance H... 26,560 +0,250 +0,95% 26,560 26,132 26,310 23 feb
Aspen Insurance H... 36,000 -0,550 -1,50% 36,650 35,950 36,550 23 feb
Aspen Insurance H... 25,000 +0,010 +0,04% 25,000 24,990 24,990 30 jun
Associated Banc-Corp 26,120 +0,200 +0,77% 26,140 25,860 25,920 23 feb
Associated Banc-Corp 25,200 +0,650 +2,65% 25,200 24,650 24,550 23 feb
Associated Capita... 35,150 +0,250 +0,72% 35,350 34,710 34,900 23 feb
Assurant 88,560 +0,720 +0,82% 88,595 87,340 87,840 23 feb
Assured Guaranty Ltd 36,670 -0,520 -1,40% 37,250 36,090 37,190 23 feb
Assured Guaranty Ltd 26,000 +0,090 +0,35% 26,000 25,935 25,910 23 feb
Assured Guaranty Ltd 25,191 +0,071 +0,28% 25,240 25,110 25,120 23 feb
Assured Guaranty Ltd 24,916 +0,016 +0,07% 24,980 24,880 24,900 23 feb
Astoria Financial... 25,480 +0,060 +0,24% 25,480 25,210 25,420 29 sep
Astoria Financial... 21,500 -0,130 -0,60% 21,890 21,440 21,630 29 sep
Astrazeneca PLC 34,010 +0,320 +0,95% 34,025 33,575 33,690 23 feb
At Home Group Inc 30,320 +0,140 +0,46% 30,650 29,730 30,180 23 feb
AT&T Inc 36,720 +0,250 +0,69% 36,750 36,290 36,470 23 feb
Atento S.A. 9,800 -0,050 -0,51% 10,000 9,750 9,850 23 feb
Atkore Internatio... 21,340 +0,070 +0,33% 21,500 21,200 21,270 23 feb
Atlantic Power Co... 2,000 0,000 0,00% 2,050 2,000 2,000 23 feb
Atmos Energy Corp... 82,590 +1,730 +2,14% 82,620 80,522 80,860 23 feb
Atwood Oceanics 9,320 +0,180 +1,97% 9,830 9,150 9,140 05 okt
AU Optronics Corp 4,590 +0,030 +0,66% 4,610 4,540 4,560 23 feb
Autohome Inc 85,000 +1,750 +2,10% 85,340 82,630 83,250 23 feb
Autoliv 146,830 +0,720 +0,49% 147,070 145,700 146,110 23 feb
AutoNation 52,460 +0,620 +1,20% 52,530 51,430 51,840 23 feb
AutoZone 725,000 +8,120 +1,13% 726,050 720,200 716,880 23 feb
AvalonBay Communi... 160,010 +2,890 +1,84% 160,100 156,970 157,120 23 feb
Avangrid 49,720 +1,060 +2,18% 49,720 48,790 48,660 23 feb
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison Co... 119,130 +0,890 +0,75% 119,207 117,680 118,240 23 feb
Avianca Holdings ... 9,250 -0,010 -0,11% 9,320 8,920 9,260 23 feb
Avista Corporation 49,590 +0,370 +0,75% 49,960 49,100 49,220 23 feb
Avnet 42,620 +0,780 +1,86% 42,630 42,025 41,840 23 feb
Avon Products 2,780 +0,010 +0,36% 2,805 2,750 2,770 23 feb
AVX Corporation 17,670 +0,210 +1,20% 17,680 17,480 17,460 23 feb
Axalta Coating Sy... 31,810 +0,910 +2,94% 31,810 31,005 30,900 23 feb
Axis Capital Hold... 24,730 +0,060 +0,24% 24,800 24,610 24,670 23 feb
Axis Capital Hold... 49,790 0,000 0,00% 50,610 49,600 49,790 23 feb
Axovant Sciences Ltd 1,450 -0,170 -10,49% 1,620 1,430 1,620 23 feb
AZZ Inc 42,200 -0,550 -1,29% 43,250 41,800 42,750 23 feb
Front Yard Reside... 10,860 +0,200 +1,88% 10,880 10,700 10,660 23 feb
Smith (A.O.) Corp... 66,410 +0,850 +1,30% 66,580 65,680 65,560 23 feb
The AES Corporation 10,490 +0,190 +1,84% 10,520 10,325 10,300 23 feb
The AES Corporation 50,470 +0,010 +0,02% 50,500 50,401 50,460 24 mei