Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 7,970 -0,010 -0,13% 8,140 7,955 7,980 15:51
AAR Corp 30,410 +2,040 +7,19% 30,726 29,410 28,370 15:51
Aaron''s Holdings... 19,785 -43,145 -68,56% 22,110 18,500 62,930 15:50
ABB Ltd 26,730 +0,390 +1,48% 26,730 26,650 26,340 15:51
Abbott Laboratories 108,845 +0,625 +0,58% 109,600 108,710 108,220 15:51
ABBVIE 105,655 +1,075 +1,03% 105,750 104,940 104,580 15:51
Abercrombie & Fit... 20,460 -0,280 -1,35% 21,202 20,280 20,740 15:51
Aberdeen Income C... 10,380 +0,030 +0,29% 10,380 10,321 10,350 15:48
ABM Industries 38,860 +0,360 +0,94% 39,100 38,850 38,500 15:51
Acadia Realty Trust 14,770 +0,570 +4,01% 14,930 14,430 14,200 15:51
Accenture PLC 252,420 +3,330 +1,34% 252,780 250,220 249,090 15:51
Acco Brands Corp 7,840 +0,180 +2,35% 7,880 7,680 7,660 15:51
Acorn International 20,800 0,000 0,00% 0,000 0,000 20,800 30 nov
Acuity Brands 120,000 +1,280 +1,08% 120,490 119,850 118,720 15:49
Adecoagro SA 6,195 +0,015 +0,24% 6,240 6,195 6,180 15:51
Advance Auto Parts 149,990 +2,290 +1,55% 150,250 147,570 147,700 15:51
Advanced Drainage... 70,920 +1,170 +1,68% 70,970 70,200 69,750 15:50
AECOM 52,920 +1,030 +1,98% 52,980 52,340 51,890 15:51
Aegon NV 3,725 +0,085 +2,34% 3,730 3,700 3,640 15:51
Aegon NV 24,940 +0,100 +0,40% 24,940 24,840 24,840 15:51
Aercap Holdings NV 37,750 +0,990 +2,69% 38,050 36,800 36,760 15:51
Aerojet Rocketdyn... 37,795 +0,365 +0,98% 37,930 37,630 37,430 15:50
AES Corp 20,885 +0,445 +2,18% 20,920 20,560 20,440 15:51
Affiliated Manage... 89,420 +2,300 +2,64% 89,620 88,480 87,120 15:51
Affiliated Manage... 27,500 +0,110 +0,40% 27,500 27,500 27,390 15:30
Aflac 44,910 +0,980 +2,23% 45,000 44,400 43,930 15:51
AG Mortgage Inves... 3,300 +0,120 +3,77% 3,350 3,230 3,180 15:51
AG Mortgage Inves... 20,000 +0,200 +1,01% 20,370 20,000 19,800 15:49
AG Mortgage Inves... 20,010 0,000 0,00% 0,000 0,000 20,010 30 nov
AGCO Corp 94,035 +1,525 +1,65% 94,240 93,260 92,510 15:50
Agilent Technologies 116,370 -0,530 -0,45% 118,380 115,620 116,900 15:51
Agnico Eagle Mine... 68,380 +2,510 +3,81% 68,575 67,360 65,870 15:51
Agree Realty Corp 66,530 +0,630 +0,96% 66,980 66,305 65,900 15:51
AH Belo Corp 1,540 +0,030 +1,99% 1,545 1,525 1,510 15:45
Air Lease Corp 37,620 +1,050 +2,87% 37,800 37,010 36,570 15:51
Air Products & Ch... 282,835 +2,695 +0,96% 286,000 279,275 280,140 15:51
Aircastle Limited 32,010 0,000 0,00% 32,010 31,750 32,010 27 mrt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Alamo Group 137,280 +1,560 +1,15% 137,280 137,280 135,720 15:30
Alamos Gold 8,690 +0,420 +5,08% 8,737 8,520 8,270 15:51
Alaska Air Group 52,143 +1,173 +2,30% 52,570 51,570 50,970 15:51
Albany Internatio... 69,465 +0,935 +1,36% 69,760 68,990 68,530 15:51
Albemarle Corp 136,300 +0,330 +0,24% 138,000 136,060 135,970 15:51
Alcoa Corp 20,910 +1,010 +5,08% 20,990 20,460 19,900 15:51
Alexander & Baldwin 16,010 +0,360 +2,30% 16,170 15,710 15,650 15:49
Alexander's 282,670 +9,310 +3,41% 282,670 276,200 273,360 15:31
Alexandria Real E... 166,175 +2,445 +1,49% 166,175 164,920 163,730 15:51
Alibaba Group Hol... 263,365 +0,005 +0,00% 265,670 262,500 263,360 15:51
Alleghany Corp 589,980 +14,780 +2,57% 589,980 582,650 575,200 15:51
Allegheny Technol... 14,060 +0,570 +4,23% 14,210 13,870 13,490 15:51
Allegion Public L... 115,620 +1,580 +1,39% 116,550 115,190 114,040 15:51
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
ALLETE 57,415 +1,175 +2,09% 57,600 56,670 56,240 15:51
Alliance Data Sys... 77,230 +4,090 +5,59% 77,230 74,510 73,140 15:51
AllianceBernstein... 32,282 +0,412 +1,29% 32,340 32,000 31,870 15:50
Alliant Energy Corp 52,600 -0,160 -0,30% 52,950 52,110 52,760 30 nov
AllianzGI Diversi... 30,470 +0,500 +1,67% 30,480 30,185 29,970 15:49
Allied Capital Corp 26,050 -0,140 -0,53% 26,050 26,050 26,190 15:30
Allison Transmiss... 41,610 +0,560 +1,36% 41,670 41,320 41,050 15:51
Allstate Corp (The) 104,380 +2,030 +1,98% 104,380 103,270 102,350 15:51
Allstate Corp (The) 26,880 +0,130 +0,49% 26,880 26,840 26,750 15:44
Ally Financial 30,805 +1,155 +3,90% 30,960 30,300 29,650 15:51
Altria Group 40,750 +0,920 +2,31% 40,759 40,010 39,830 15:51
Alum Corp 9,663 -0,157 -1,60% 9,710 9,610 9,820 15:51
Ambev SA 2,735 +0,075 +2,82% 2,740 2,690 2,660 15:51
AMC Entertainment... 4,280 +0,010 +0,23% 4,430 4,250 4,270 15:51
Ameren Corp 78,890 +1,110 +1,43% 78,890 77,830 77,780 15:51
Ameresco 44,933 +0,383 +0,86% 45,350 44,380 44,550 15:51
America Movil SAB... 14,935 +0,045 +0,30% 15,024 14,915 14,890 15:51
American Assets T... 29,290 +0,600 +2,09% 29,550 28,570 28,690 15:50
American Axle & M... 7,980 +0,020 +0,25% 8,150 7,965 7,960 15:51
American Campus C... 40,580 +0,780 +1,96% 40,580 40,220 39,800 15:51
American Eagle Ou... 17,980 -0,010 -0,06% 18,290 17,810 17,990 15:51
American Electric... 84,890 -0,030 -0,04% 0,000 0,000 84,920 30 nov
American Equity I... 27,080 +0,800 +3,04% 27,400 26,630 26,280 15:51
American Express ... 122,140 +3,550 +2,99% 122,170 120,300 118,590 15:51
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 13 nov
American Financia... 92,190 +2,780 +3,11% 92,340 90,450 89,410 15:51
American Homes 4 ... 25,950 0,000 0,00% 0,000 0,000 25,950 30 nov
American Homes 4 ... 25,900 0,000 0,00% 0,000 0,000 25,900 30 nov
American Homes 4 ... 29,000 +0,280 +0,97% 29,050 28,675 28,720 15:51
American Internat... 0,940 +0,190 +25,33% 0,960 0,900 0,750 15:51
American Internat... 39,437 +0,997 +2,59% 39,500 39,085 38,440 15:51
American Realty I... 9,190 -0,010 -0,11% 9,190 9,190 9,200 15:30
American Renal As... 11,450 +0,040 +0,35% 11,450 11,430 11,410 15:49
American States W... 74,275 +0,455 +0,62% 74,780 74,220 73,820 15:50
American Tower Corp 235,780 +4,580 +1,98% 236,390 231,720 231,200 15:51
American Vanguard... 15,420 +0,260 +1,72% 15,470 15,420 15,160 15:51
American Water Wo... 155,178 +1,798 +1,17% 155,550 154,040 153,380 15:51
Ameriprise Financial 190,045 +4,805 +2,59% 190,125 187,930 185,240 15:51
AmerisourceBergen... 104,390 +1,280 +1,24% 104,390 103,330 103,110 15:51
Ametek 119,245 +0,715 +0,60% 119,900 118,900 118,530 15:51
AMN Healthcare Se... 65,750 +0,590 +0,91% 66,210 65,530 65,160 15:51
Ampco-Pittsburgh ... 4,275 +0,025 +0,59% 4,330 4,250 4,250 15:50
Amphenol Corp 132,420 +1,610 +1,23% 133,340 132,090 130,810 15:51
AMREP Corp 5,990 +0,055 +0,92% 5,990 5,990 5,935 15:30
AngloGold Ashanti... 22,984 +1,314 +6,06% 23,080 22,710 21,670 15:51
Anheuser-Busch IN... 67,240 +0,560 +0,84% 67,470 66,890 66,680 15:51
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 19 jun
Annaly Capital Ma... 8,200 +0,200 +2,50% 8,200 8,060 8,000 15:51
Annaly Capital Ma... 24,990 -0,420 -1,65% 25,020 24,990 25,410 15:50
Antero Midstream ... 6,854 +0,114 +1,70% 6,930 6,778 6,740 15:51
ANTERO RESOURCES ... 4,130 +0,210 +5,36% 4,160 3,993 3,920 15:51
Anthem 322,935 +11,415 +3,66% 322,935 316,330 311,520 15:51
ANWORTH MORTGAGE ... 24,000 -0,100 -0,41% 24,000 24,000 24,100 15:36
Anworth Mortgage ... 23,570 +0,270 +1,16% 24,000 23,560 23,300 15:45
Anworth Mortgage ... 2,208 +0,058 +2,67% 2,230 2,170 2,150 15:51
Anworth Mortgage ... 25,100 -0,100 -0,40% 25,100 25,100 25,200 15:30
AO Smith Corp 56,790 +0,480 +0,85% 57,050 56,115 56,310 15:51
Aon plc 209,350 +4,460 +2,18% 209,650 207,435 204,890 15:51
Apache Corp 12,890 -1,030 -7,40% 0,000 0,000 13,920 30 nov
Apartment Investm... 38,955 +1,375 +3,66% 38,970 37,370 37,580 15:51
Apollo Commercial... 11,015 +0,235 +2,18% 11,075 10,919 10,780 15:51
Apollo Global Man... 44,410 +0,790 +1,81% 44,440 44,120 43,620 15:51
Apollo Senior Flo... 13,570 +0,010 +0,07% 13,570 13,530 13,560 15:45
Apollo Tactical I... 13,610 +0,050 +0,37% 13,610 13,590 13,560 15:48
Apple Hospitality... 13,690 +0,430 +3,24% 13,810 13,450 13,260 15:51
Applied Industria... 79,000 +0,570 +0,73% 79,580 79,000 78,430 15:43
AptarGroup 128,470 +2,150 +1,70% 128,470 127,150 126,320 15:51
Aramark 36,080 +1,080 +3,09% 36,100 35,620 35,000 15:51
Arbor Realty Trust 25,250 0,000 0,00% 0,000 0,000 25,250 30 nov
Arbor Realty Trust 25,790 0,000 0,00% 0,000 0,000 25,790 30 nov
Arbor Realty Trust 25,455 0,000 0,00% 25,590 25,330 25,455 30 nov
Arbor Realty Trust 13,650 +0,330 +2,48% 13,660 13,400 13,320 15:51
ARC Document Solu... 1,450 0,000 0,00% 1,480 1,420 1,450 15:45
ArcelorMittal 19,365 +1,205 +6,64% 19,397 19,100 18,160 15:51
Archer Daniels Mi... 50,335 +0,565 +1,14% 50,360 49,900 49,770 15:51
Archrock 8,060 +0,290 +3,73% 8,080 7,960 7,770 15:51
Arcos Dorados Hol... 4,940 +0,010 +0,20% 4,980 4,870 4,930 15:51
ARDMORE SHIPPING ... 3,395 +0,085 +2,57% 3,395 3,375 3,310 15:50
Ares Commercial R... 11,460 +0,320 +2,87% 11,500 11,260 11,140 15:50
Ares Dynamic Cred... 13,545 +0,025 +0,18% 13,580 13,540 13,520 15:50
Ares Management Corp 45,300 +0,250 +0,55% 45,460 44,960 45,050 15:51
Ares Management Corp 26,100 0,000 0,00% 0,000 0,000 26,100 30 nov
Argan 46,950 +0,960 +2,09% 46,950 46,330 45,990 15:51
Arista Networks 269,515 -1,185 -0,44% 271,550 268,490 270,700 15:51
Arlington Asset I... 24,100 0,000 0,00% 24,100 24,100 24,100 30 nov
Arlington Asset I... 24,550 -0,150 -0,61% 24,550 24,550 24,700 15:47
Armada Hoffler Pr... 10,870 +0,260 +2,45% 10,964 10,740 10,610 15:50
ARMOUR Residentia... 10,834 +0,254 +2,40% 10,840 10,680 10,580 15:51
Armstrong Flooring 3,600 +0,040 +1,12% 3,610 3,540 3,560 15:51
Armstrong World I... 76,730 -0,330 -0,43% 78,590 76,730 77,060 15:51
Arrow Electronics 93,490 +1,840 +2,01% 93,580 92,250 91,650 15:51
Arthur J Gallaghe... 116,225 +0,815 +0,71% 116,620 115,820 115,410 15:51
Artisan Partners ... 45,850 +0,850 +1,89% 46,150 45,210 45,000 15:49
Asbury Automotive... 114,210 +1,440 +1,28% 114,910 114,210 112,770 15:50
ASE Technology Ho... 5,400 +0,080 +1,50% 5,410 5,378 5,320 15:51
Ashford Hospitali... 9,841 +0,321 +3,37% 9,841 9,400 9,520 15:48
Ashford Hospitali... 2,730 +0,080 +3,02% 2,840 2,710 2,650 15:51
Ashford Hospitali... 11,300 0,000 0,00% 0,000 0,000 11,300 30 nov
Ashland Global Ho... 76,400 +1,230 +1,64% 76,764 75,900 75,170 15:49
Aspen Aerogels 14,400 +0,280 +1,98% 14,480 14,304 14,120 15:46
Aspen Insurance H... 27,170 +0,040 +0,15% 27,180 27,130 27,130 15:42
Associated Banc-Corp 25,500 0,000 0,00% 25,570 25,400 25,500 30 nov
Associated Banc-Corp 15,880 +0,560 +3,66% 15,920 15,720 15,320 15:51
Associated Capita... 39,000 +0,750 +1,96% 39,000 37,210 38,250 15:31
Assurant 131,500 +2,380 +1,84% 132,200 130,730 129,120 15:51
Assured Guaranty Ltd 31,470 +1,340 +4,45% 31,470 30,780 30,130 15:51
Assured Guaranty ... 26,900 0,000 0,00% 0,000 0,000 26,900 30 nov
Assured Guaranty ... 26,240 +0,090 +0,34% 26,300 26,240 26,150 15:49
Assured Guaranty ... 25,670 +0,020 +0,08% 25,680 25,670 25,650 15:49
AstraZeneca PLC 52,940 +0,330 +0,63% 0,000 0,000 52,610 30 nov
At Home Group 18,470 -0,470 -2,48% 19,060 18,380 18,940 15:51
AT&T 29,042 +0,292 +1,02% 29,050 28,770 28,750 15:51
Atento SA 10,260 0,000 0,00% 0,000 0,000 10,260 30 nov
Atkore Internatio... 39,130 +0,150 +0,38% 39,940 39,020 38,980 15:51
Atlantic Power Corp 2,070 +0,010 +0,49% 2,080 2,060 2,060 15:48
Atmos Energy Corp 97,230 +1,340 +1,40% 97,230 96,190 95,890 15:51
AUTOHOME 94,245 -0,175 -0,19% 95,790 94,060 94,420 15:51
Autoliv 91,190 +2,140 +2,40% 91,360 90,860 89,050 15:51
AutoNation 63,010 +1,720 +2,81% 63,043 61,480 61,290 15:51
AutoZone 1.157,310 +19,660 +1,73% 1.157,740 1.140,330 1.137,650 15:50
AvalonBay Communi... 168,925 +2,335 +1,40% 169,715 167,920 166,590 15:51
Avangrid 46,920 +0,380 +0,82% 47,000 46,710 46,540 15:51
Avery Dennison Corp 151,730 +2,390 +1,60% 151,730 149,010 149,340 15:51
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 08 mei
Avista Corp 38,000 +0,480 +1,28% 38,030 37,760 37,520 15:51
Avnet 30,350 -0,320 -1,04% 30,835 30,310 30,670 30 nov
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 27 mrt
Axalta Coating Sy... 29,820 +1,210 +4,23% 29,830 28,910 28,610 15:51
Axis Capital Hold... 51,005 +0,895 +1,79% 51,190 50,670 50,110 15:51
AZZ 44,500 -0,090 -0,20% 45,120 44,450 44,590 15:49
Front Yard Reside... 16,360 +0,040 +0,25% 16,365 16,290 16,320 15:51