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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 6,320 +0,040 +0,64% 6,360 6,160 6,280 17 aug
AAC Holdings 8,780 +0,090 +1,04% 9,000 8,510 8,690 17 aug
AAR Corp 35,180 -0,730 -2,03% 35,920 35,170 35,910 17 aug
Aaron's Inc 43,430 -1,570 -3,49% 44,980 43,390 45,000 17 aug
AB InBev NV 116,870 -0,880 -0,75% 118,470 116,850 117,750 17 aug
ABB Ltd 22,910 -0,300 -1,29% 23,130 22,905 23,210 17 aug
Abbott Laboratories 49,290 -0,520 -1,04% 50,150 49,250 49,810 17 aug
AbbVie 69,850 -0,570 -0,81% 70,680 69,830 70,420 17 aug
Abercrombie&Fitch(A) 9,490 -0,080 -0,84% 9,660 9,350 9,570 17 aug
ABM Industries 43,180 -0,860 -1,95% 44,155 43,170 44,040 17 aug
Acadia Realty Trust 28,880 -0,230 -0,79% 29,200 28,840 29,110 17 aug
Accenture Plc 127,590 -2,440 -1,88% 130,030 127,560 130,030 17 aug
ACCO Brands Corp 10,750 -0,200 -1,83% 11,150 10,750 10,950 17 aug
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 12,820 -1,338 -9,45% 15,540 12,820 14,158 17 aug
Actuant Corp ClA New 23,300 +0,400 +1,75% 24,150 22,550 22,900 17 aug
Acuity Brands 181,150 -2,230 -1,22% 185,580 181,150 183,380 17 aug
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 10,060 +0,050 +0,50% 10,190 9,970 10,010 17 aug
Advance Auto Parts 92,850 +1,340 +1,46% 95,490 90,180 91,510 17 aug
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 19,500 -0,500 -2,50% 20,050 19,475 20,000 17 aug
Advanced Semiconduct 6,050 -0,080 -1,31% 6,140 6,040 6,130 17 aug
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 07 jun
Advantage Oil & Gas 6,350 +0,050 +0,79% 6,400 6,300 6,300 17 aug
AECOM 31,090 -0,430 -1,36% 31,890 31,065 31,520 17 aug
Aegean Marine Petrol 4,850 -0,050 -1,02% 5,100 4,800 4,900 17 aug
Aegon 5,740 -0,290 -4,81% 5,820 5,730 6,030 17 aug
Aegon NV-6.375% 25,990 0,000 0,00% 26,001 25,940 25,990 17 aug
Aegon NV-6.50% Perp. 26,040 -0,040 -0,15% 26,170 26,030 26,080 17 aug
Aegon NV-8% Non-Cum. 26,760 +0,030 +0,11% 26,820 26,630 26,730 17 aug
Aegon NV-Perp FRN 24,720 -0,070 -0,28% 24,782 24,670 24,790 17 aug
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 48,200 -0,780 -1,59% 49,200 48,160 48,980 17 aug
Aerohive Networks 3,440 -0,030 -0,86% 3,520 3,420 3,470 17 aug
Aerojet Rocketdyn... 27,020 -0,300 -1,10% 27,480 27,000 27,320 17 aug
AES Corp 11,010 -0,170 -1,52% 11,225 11,000 11,180 17 aug
AES Tr III 6.75 Pfd 50,470 0,000 0,00% 50,500 50,401 50,470 24 mei
Aetna Inc. (New) 155,810 -0,090 -0,06% 157,290 154,910 155,900 17 aug
Affiliated Managers 173,000 -5,390 -3,02% 177,598 172,820 178,390 17 aug
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 12 jul
Aflac Inc. 79,830 -0,990 -1,22% 81,000 79,800 80,820 17 aug
AFLAC Inc-5.5% du... 25,445 -0,016 -0,06% 25,500 25,420 25,460 17 aug
AG Mortgage 19,080 -0,060 -0,31% 19,320 19,060 19,140 17 aug
AG Mortgage Inves... 25,540 -0,080 -0,31% 25,598 25,540 25,620 17 aug
AG Mortgage Inves... 25,393 +0,078 +0,31% 25,400 25,330 25,314 17 aug
AGCO Corporation 67,840 -1,660 -2,39% 69,430 67,800 69,500 17 aug
Agilent Technologies 60,860 -1,280 -2,06% 62,070 60,780 62,140 17 aug
Agnico Eagle Mines 47,040 +0,340 +0,73% 47,160 46,660 46,700 17 aug
Agree Realty Corp 48,800 -0,230 -0,47% 49,440 48,780 49,030 17 aug
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 97,210 -2,030 -2,05% 99,410 96,770 99,240 17 aug
AH Belo Corp 4,800 0,000 0,00% 4,850 4,750 4,800 17 aug
AIG-Wts 19,470 -1,101 -5,35% 20,310 19,380 20,571 17 aug
Air Lease 39,380 -0,660 -1,65% 40,070 39,330 40,040 17 aug
Air Products & Chem 145,540 -2,540 -1,72% 148,100 145,530 148,080 17 aug
Aircastle Ltd 21,870 -0,380 -1,71% 22,450 21,840 22,250 17 aug
AK Steel Holding 5,260 -0,170 -3,13% 5,459 5,250 5,430 17 aug
Alabama Pwr 5.83A Pf 28,100 +0,040 +0,14% 28,170 28,100 28,060 17 aug
Alamo Group Inc 88,720 -2,300 -2,53% 91,730 88,320 91,020 17 aug
Alamos Gold 7,770 -0,140 -1,77% 7,990 7,735 7,910 17 aug
Alaska Air Group 80,020 -3,790 -4,52% 83,990 79,930 83,810 17 aug
Albany International 50,250 -1,150 -2,24% 51,200 50,200 51,400 17 aug
Albemarle Corp 112,110 -1,310 -1,15% 113,940 112,000 113,420 17 aug
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 37,800 -1,430 -3,65% 39,000 37,750 39,230 17 aug
Alere Inc. 49,330 -0,290 -0,58% 49,750 49,250 49,620 17 aug
Alere Inc-Pfd B 389,790 -1,810 -0,46% 391,000 389,730 391,600 17 aug
Alexander & Baldwin 42,320 -0,960 -2,22% 43,510 42,260 43,280 17 aug
Alexanders Inc 411,630 -0,960 -0,23% 415,330 409,120 412,590 17 aug
Alexandria Real E... 36,800 +0,000 +0,00% 36,800 36,750 36,800 17 aug
Alexandria Rl Est Eq 121,670 -0,230 -0,19% 122,650 121,650 121,900 17 aug
Alibaba Group Hol... 163,920 +4,420 +2,77% 168,000 163,510 159,500 17 aug
Alleghany Corp 579,420 -11,010 -1,86% 589,150 579,300 590,430 17 aug
Allegheny Technolog. 18,110 -0,370 -2,00% 18,630 18,100 18,480 17 aug
Allegion 78,830 -0,460 -0,58% 79,960 78,760 79,290 17 aug
Allergan 224,770 -3,220 -1,41% 229,100 224,110 227,990 17 aug
Allergan-Pfd A 801,640 -11,910 -1,46% 816,120 801,640 813,550 17 aug
ALLETE 74,490 -0,240 -0,32% 74,890 74,460 74,730 17 aug
Alliance Data Sys Cp 223,020 -5,600 -2,45% 229,500 222,845 228,620 17 aug
Alliance One Intern. 11,700 -0,600 -4,88% 12,339 11,650 12,300 17 aug
AllianceBernstein Ho 23,150 -0,450 -1,91% 23,550 23,100 23,600 17 aug
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 41,770 -0,310 -0,74% 42,154 41,680 42,080 17 aug
AllianzGI Diversi... 20,840 -0,150 -0,71% 21,090 20,832 20,990 17 aug
Allied Capital Corp 25,850 +0,003 +0,01% 25,850 25,740 25,847 17 aug
Allied Wrld Assur 49,240 0,000 0,00% 50,150 49,240 49,240 27 jul
Allison Transmiss... 34,670 -0,940 -2,64% 35,230 34,600 35,610 17 aug
Allstate Corp 93,330 -1,050 -1,11% 94,500 93,170 94,380 17 aug
Allstate Corp/The... 26,700 -0,010 -0,04% 26,710 26,620 26,710 17 aug
Allstate Corp-Pfd A 25,990 -0,020 -0,08% 26,030 25,990 26,010 17 aug
Allstate Corp-Pfd B 26,940 -0,070 -0,26% 27,010 26,901 27,010 17 aug
Allstate Corp-Pfd D 26,770 -0,156 -0,58% 26,900 26,770 26,926 17 aug
Allstate Corp-Pfd E 26,770 -0,100 -0,37% 26,832 26,710 26,870 17 aug
Allstate Corp-Pfd F 27,010 -0,050 -0,18% 27,240 27,010 27,060 17 aug
Ally Financial 22,150 -0,440 -1,95% 22,725 22,140 22,590 17 aug
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 13,320 0,000 0,00% 13,680 13,310 13,320 30 jun
Alon USA Partners LP 10,250 +0,100 +0,99% 10,330 9,970 10,150 17 aug
Altisource Reside... 12,320 -0,080 -0,65% 12,480 12,230 12,400 17 aug
Altria Group Inc. 64,300 -1,150 -1,76% 65,550 64,280 65,450 17 aug
Aluminum Corp China 17,170 -0,680 -3,81% 17,700 17,100 17,850 17 aug
Am.Eagle Outfitters 11,260 -0,190 -1,66% 11,500 11,180 11,450 17 aug
Am.Water Works Co 81,330 -0,260 -0,32% 82,000 81,260 81,590 17 aug
Amber Road 7,560 -0,110 -1,43% 7,770 7,500 7,670 17 aug
Ambev SA-ADS 6,190 -0,040 -0,64% 6,240 6,180 6,230 17 aug
AMC Entertainment... 13,150 -0,150 -1,13% 13,900 13,150 13,300 17 aug
Amec Foster Wheeler 5,310 -0,060 -1,12% 5,380 5,280 5,370 17 aug
Amer Rlty Investors 8,620 0,000 0,00% 8,620 8,000 8,620 17 aug
Amer. Axle & Mftg 14,020 -0,410 -2,84% 14,480 14,020 14,430 17 aug
Amer.Campus Communit 47,810 +0,390 +0,82% 48,025 47,100 47,420 17 aug
Amer.Electr.Pw 72,000 -0,020 -0,03% 72,260 71,780 72,020 17 aug
Amer.Financial Group 102,290 -2,180 -2,09% 104,385 102,195 104,470 17 aug
Amer.Intl.Group 61,670 -1,300 -2,06% 62,760 61,640 62,970 17 aug
Amer.States Water 48,440 -0,810 -1,64% 49,600 48,320 49,250 17 aug
Ameren Corp 58,910 -0,230 -0,39% 59,330 58,840 59,140 17 aug
Ameresco Inc 6,950 -0,050 -0,71% 7,100 6,875 7,000 17 aug
America Movil Sa 18,610 -0,210 -1,12% 18,900 18,580 18,820 17 aug
American Assets 40,270 -0,420 -1,03% 40,720 40,210 40,690 17 aug
American Eq.InvstLif 27,200 -0,910 -3,24% 28,040 27,160 28,110 17 aug
American Express 86,090 -1,300 -1,49% 87,630 86,050 87,390 17 aug
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 25 mei
American Financia... 25,350 0,000 0,00% 25,380 25,320 25,350 20 jul
American Financia... 26,650 -0,070 -0,26% 26,890 26,582 26,720 17 aug
American Financia... 26,750 -0,050 -0,19% 26,829 26,630 26,800 17 aug
American Homes 4 ... 23,080 +0,180 +0,79% 23,120 22,560 22,900 17 aug
American Homes 4 ... 28,350 +0,030 +0,11% 28,470 28,350 28,320 17 aug
American Homes 4 ... 28,350 -0,030 -0,11% 28,544 28,350 28,380 17 aug
American Homes 4 ... 28,350 +0,003 +0,01% 28,350 28,300 28,347 17 aug
American Homes 4 ... 26,590 -0,030 -0,11% 27,250 26,570 26,620 17 aug
American Homes 4 ... 26,380 -0,150 -0,57% 26,630 25,940 26,530 17 aug
American Midstream 13,050 -0,050 -0,38% 13,350 12,950 13,100 17 aug
American Renal As... 14,100 -0,950 -6,31% 15,200 14,100 15,050 17 aug
American Tower (R... 117,600 0,000 0,00% 117,980 117,600 117,600 12 mei
American Tower Co... 123,700 -0,538 -0,43% 124,270 123,320 124,238 17 aug
American Tower REIT 139,650 -1,440 -1,02% 141,510 139,650 141,090 17 aug
American Vanguard 19,650 -0,150 -0,76% 20,500 19,550 19,800 17 aug
Amerigas Partners Lp 43,110 -0,070 -0,16% 43,480 42,980 43,180 17 aug
Ameriprise Financial 138,740 -4,620 -3,22% 143,360 138,540 143,360 17 aug
AmerisourceBergen 79,940 -0,090 -0,11% 81,340 79,680 80,030 17 aug
AMETEK 62,790 -0,320 -0,51% 63,270 62,770 63,110 17 aug
Amira Nature Foods 5,180 -0,110 -2,08% 5,450 5,110 5,290 17 aug
AMN Healthcare Se... 37,650 -0,200 -0,53% 37,850 37,300 37,850 17 aug
AMPCO Pittsburgh 13,550 +0,100 +0,74% 13,850 13,350 13,450 17 aug
Amphenol Corp'A' 78,950 -0,370 -0,47% 79,460 78,890 79,320 17 aug
Amplify Snack Brands 6,600 -0,160 -2,37% 7,040 6,580 6,760 17 aug
AMREP Corporation 6,968 -0,032 -0,46% 6,990 6,944 7,000 17 aug
AmTrust Fin. Serv... 24,800 -0,150 -0,60% 24,950 24,720 24,950 17 aug
AmTrust Financial... 26,090 +0,050 +0,19% 26,090 25,960 26,040 17 aug
AmTrust Financial... 24,775 -0,205 -0,82% 25,280 24,750 24,980 17 aug
AmTrust Financial... 27,221 +0,051 +0,19% 27,380 27,030 27,170 17 aug
Amtrust Financial... 25,040 -0,210 -0,83% 25,270 25,030 25,250 17 aug
AmTrust Financial... 25,095 -0,260 -1,03% 25,430 25,030 25,355 17 aug
AmTrust Financial... 25,610 -0,190 -0,74% 25,689 25,510 25,800 17 aug
Anadarko Petroleum 41,720 -0,810 -1,90% 42,680 41,640 42,530 17 aug
Anadarko Petroleu... 38,350 -0,700 -1,79% 39,350 38,350 39,050 17 aug
AngloGold Ashanti 9,830 -0,010 -0,10% 9,950 9,760 9,840 17 aug
Anixter Intl. 71,550 -1,700 -2,32% 73,300 71,350 73,250 17 aug
Annaly Cap.Mgnt7.875 25,400 0,000 0,00% 25,950 25,380 25,400 25 jul
Annaly Capital Ma... 25,550 -0,170 -0,66% 25,650 25,520 25,720 17 aug
Annaly Capital Ma... 25,550 +0,030 +0,12% 25,550 25,495 25,520 17 aug
Annaly Capital Mgmt 12,320 -0,030 -0,24% 12,370 12,250 12,350 17 aug
Annaly Capital-Pfd E 25,630 -0,030 -0,12% 25,670 25,524 25,660 17 aug
Antero Resources ... 18,510 -0,330 -1,75% 19,130 18,500 18,840 17 aug
Antero Resources ... 31,400 -0,350 -1,10% 32,010 31,300 31,750 17 aug
Anthem 191,960 -1,390 -0,72% 193,950 191,580 193,350 17 aug
Anthem-Corporate ... 51,900 -0,470 -0,90% 52,210 51,900 52,370 17 aug
Anworth Mortg.-Pfd B 29,544 0,000 0,00% 29,544 29,544 29,544 15 aug
Anworth Mortgage Ass 26,850 +0,040 +0,15% 26,850 26,850 26,810 17 aug
Anworth Mortgage ... 25,111 -0,009 -0,04% 25,150 25,090 25,120 17 aug
Anworth Mtg Asset Cp 6,020 -0,030 -0,50% 6,100 6,020 6,050 17 aug
AO Smith Corp 54,020 -0,800 -1,46% 54,900 53,900 54,820 17 aug
AON Plc 136,700 -2,620 -1,88% 139,730 136,680 139,320 17 aug
Apache Corp 39,890 -0,740 -1,82% 40,720 39,870 40,630 17 aug
Apartment Investment 27,080 +0,280 +1,04% 27,080 26,580 26,800 17 aug
Apartment Invt&Mgmt 45,410 -0,010 -0,02% 45,700 45,300 45,420 17 aug
Apollo Comm.RealEst 17,910 -0,160 -0,89% 18,110 17,880 18,070 17 aug
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 03 jul
Apollo Global 28,930 -1,280 -4,24% 30,065 28,890 30,210 17 aug
Apollo Investment... 25,470 +0,080 +0,32% 25,470 25,370 25,390 17 aug
Apollo Investment... 26,090 -0,310 -1,17% 26,420 26,090 26,400 17 aug
Apollo Senior 16,800 -0,200 -1,18% 16,910 16,790 17,000 17 aug
Apollo Tactical I... 16,180 -0,100 -0,61% 16,240 16,030 16,280 17 aug
Apple Hospitality... 18,030 -0,160 -0,88% 18,300 18,020 18,190 17 aug
Applied Indus.Techn. 55,100 -1,200 -2,13% 56,600 55,050 56,300 17 aug
AptarGroup 82,130 -1,420 -1,70% 83,520 82,120 83,550 17 aug
Aqua America 33,580 -0,240 -0,71% 33,888 33,580 33,820 17 aug
Aramark 38,910 -0,440 -1,12% 39,580 38,900 39,350 17 aug
Arbor Realty Trust 25,240 -0,004 -0,02% 25,260 25,235 25,244 17 aug
Arbor Realty Trust 8,020 -0,080 -0,99% 8,150 8,000 8,100 17 aug
Arbor Realty Trus... 25,590 +0,030 +0,12% 25,590 25,400 25,560 17 aug
Arbor Realty Trus... 25,294 0,000 0,00% 25,300 25,294 25,294 16 aug
Arbor Realty Trus... 26,110 +0,116 +0,45% 26,110 26,110 25,994 17 aug
ARC Document Solu... 3,610 -0,160 -4,24% 3,830 3,600 3,770 17 aug
Arc Logistics Par... 14,350 +0,020 +0,14% 14,630 14,230 14,330 17 aug
ArcelorMittal SA 25,440 -0,940 -3,56% 26,070 25,430 26,380 17 aug
Arch Capital Grou... 25,380 -0,010 -0,04% 25,400 25,360 25,390 17 aug
Archer Daniels Midl. 41,670 -0,480 -1,14% 42,330 41,585 42,150 17 aug
Archrock 9,200 +0,050 +0,55% 9,300 9,000 9,150 17 aug
Arconic-Pfd B 38,670 -0,960 -2,42% 39,740 38,670 39,630 17 aug
Arcos Dorados 8,650 -0,150 -1,70% 8,900 8,250 8,800 17 aug
Ardmore Shipping 7,200 -0,250 -3,36% 7,450 7,150 7,450 17 aug
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 22 mei
Ares Commercial Real 13,130 -0,200 -1,50% 13,290 13,130 13,330 17 aug
Ares Dynamic Cred... 16,110 -0,090 -0,56% 16,240 16,090 16,200 17 aug
Ares Management LP 17,750 -0,150 -0,84% 17,900 17,500 17,900 17 aug
Ares Management-P... 26,750 -0,140 -0,52% 26,816 26,580 26,890 17 aug
Argan 60,550 -0,350 -0,57% 61,600 59,800 60,900 17 aug
Arista Networks 171,060 -2,610 -1,50% 174,540 170,220 173,670 17 aug
Arlington Asset Inv 13,000 -0,160 -1,22% 13,176 12,990 13,160 17 aug
Arlington Asset I... 24,350 +0,130 +0,54% 24,750 24,250 24,220 17 aug
Arlington Asset I... 24,200 -0,450 -1,83% 24,210 24,200 24,650 17 aug
Armada Hoffler Pr... 13,190 +0,020 +0,15% 13,390 13,150 13,170 17 aug
ARMOUR Resident 26,340 +0,150 +0,57% 26,545 26,235 26,190 17 aug
ARMOUR Residentia... 25,405 -0,225 -0,88% 25,501 25,350 25,630 17 aug
ARMOUR Residentia... 25,131 -0,054 -0,21% 25,170 25,100 25,185 17 aug
Armstrong Flooring 13,680 -0,280 -2,01% 14,070 13,660 13,960 17 aug
Armstrong Wrld Ind 45,250 -0,850 -1,84% 46,250 45,175 46,100 17 aug
Arrow Electronics 74,530 -1,450 -1,91% 76,080 74,520 75,980 17 aug
Arthur J.GallagherCo 57,850 -1,060 -1,80% 59,120 57,830 58,910 17 aug
Artisan Partners ... 29,350 -0,350 -1,18% 30,250 29,100 29,700 17 aug
Asbury Automotive Gr 50,150 -1,050 -2,05% 51,450 49,900 51,200 17 aug
Ashford Hosp Tr Inc 6,060 -0,080 -1,30% 6,210 6,050 6,140 17 aug
Ashford Hosp.-D 25,490 +0,060 +0,24% 25,520 25,450 25,430 17 aug
Ashford Hospitality 25,410 0,000 0,00% 25,640 25,400 25,410 16 aug
Ashford Hospitality 20,210 -0,140 -0,69% 20,300 20,173 20,350 17 aug
Ashford Hospitali... 9,270 -0,160 -1,70% 9,520 9,240 9,430 17 aug
Ashford Hospitali... 24,850 -0,040 -0,16% 25,015 24,850 24,890 17 aug
Ashland Global Ho... 60,830 -0,730 -1,19% 61,790 60,790 61,560 17 aug
Aspen Aerogels 4,270 -0,110 -2,51% 4,430 4,210 4,380 17 aug
Aspen Insurance Hldg 46,500 -0,850 -1,80% 47,500 46,500 47,350 17 aug
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 30 jun
Aspen Insurance H... 28,477 +0,031 +0,11% 28,540 28,302 28,446 17 aug
Ass.Guaranty-Pfd B 26,060 -0,060 -0,23% 26,149 26,030 26,120 17 aug
Ass.Guaranty-Pfd E 25,620 -0,050 -0,19% 25,652 25,510 25,670 17 aug
Ass.Guaranty-Pfd F 25,200 +0,044 +0,17% 25,200 25,140 25,156 17 aug
Associated Banc-Corp 21,900 -0,600 -2,67% 22,550 21,825 22,500 17 aug
Associated Banc-C... 27,090 +0,070 +0,26% 27,440 26,900 27,020 17 aug
Associated Capita... 32,750 -0,100 -0,30% 32,950 32,500 32,850 17 aug
Assurant Inc 100,320 -2,290 -2,23% 102,800 100,220 102,610 17 aug
Assured Guaranty Ltd 42,820 -0,440 -1,02% 43,480 42,810 43,260 17 aug
Astoria Financial 19,100 -0,630 -3,19% 19,760 19,055 19,730 17 aug
Astoria Financial... 25,750 -0,050 -0,19% 25,849 25,720 25,800 17 aug
AstraZeneca ADR 29,080 -0,100 -0,34% 29,560 29,050 29,180 17 aug
At Home Group 22,750 -0,890 -3,76% 24,000 22,740 23,640 17 aug
AT&T Inc 37,600 -0,630 -1,65% 38,215 37,580 38,230 17 aug
Atento SA 11,900 +0,100 +0,85% 11,950 11,725 11,800 17 aug
Atkore Internatio... 16,150 -0,540 -3,24% 16,790 16,140 16,690 17 aug
Atlantic Power Corp 2,450 0,000 0,00% 2,500 2,412 2,450 17 aug
Atmos Energy Corp 87,460 -0,940 -1,06% 88,040 87,440 88,400 17 aug
Atwood Oceanics 6,040 -0,160 -2,58% 6,370 6,000 6,200 17 aug
AU Optronics Corp 3,830 +0,020 +0,52% 3,890 3,800 3,810 17 aug
Autohome 63,560 -1,400 -2,16% 64,730 63,200 64,960 17 aug
Autoliv Inc 106,480 -2,130 -1,96% 107,660 106,340 108,610 17 aug
AutoNation Inc 40,960 -0,980 -2,34% 42,100 40,895 41,940 17 aug
Autozone Inc. 515,560 -9,030 -1,72% 529,913 511,270 524,590 17 aug
AvalonBay Cmtys 190,380 -0,820 -0,43% 192,010 190,310 191,200 17 aug
Avangrid 46,930 -0,230 -0,49% 47,330 46,900 47,160 17 aug
Avenue Income Credit 14,120 -0,190 -1,33% 14,350 14,090 14,310 17 aug
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 93,160 -1,490 -1,57% 94,550 93,130 94,650 17 aug
Avianca Holdings 7,270 +0,200 +2,83% 7,330 7,090 7,070 17 aug
Avista Corp. 51,490 -0,270 -0,52% 51,870 51,465 51,760 17 aug
Avnet Inc 36,810 -0,730 -1,94% 37,660 36,790 37,540 17 aug
Avon Products 2,630 -0,120 -4,36% 2,790 2,620 2,750 17 aug
AVX Corp 16,800 -0,430 -2,50% 17,250 16,790 17,230 17 aug
Axalta Coating Sy... 29,050 -0,350 -1,19% 29,385 28,995 29,400 17 aug
Axis Cap Hldgs Ltd 63,100 -0,800 -1,25% 64,000 63,070 63,900 17 aug
AXIS Capital Hold... 25,389 -0,121 -0,47% 25,430 25,330 25,510 17 aug
Axovant Sciences 21,050 -0,750 -3,44% 22,040 21,000 21,800 17 aug
AZZ Incorporated 47,550 -1,750 -3,55% 49,400 47,550 49,300 17 aug