Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 7,110 -0,170 -2,34% 7,239 7,030 7,280 21 sep
AAR Corp 18,270 -1,560 -7,87% 19,250 17,930 19,830 21 sep
Aaron's 55,590 -0,590 -1,05% 56,390 54,010 56,180 21 sep
ABB Ltd 25,220 -0,640 -2,47% 25,500 24,910 25,860 21 sep
Abbott Laboratories 105,950 -0,910 -0,85% 106,460 104,460 106,860 21 sep
ABBVIE 89,090 -1,020 -1,13% 89,430 87,170 90,110 21 sep
Abercrombie & Fit... 14,690 -0,580 -3,80% 15,010 14,620 15,270 21 sep
Aberdeen Income C... 9,880 -0,060 -0,60% 9,884 9,760 9,940 21 sep
ABM Industries 37,090 -1,480 -3,84% 37,760 36,150 38,570 21 sep
Acadia Realty Trust 11,320 -0,540 -4,55% 11,510 10,820 11,860 21 sep
Accenture PLC 233,910 -2,270 -0,96% 233,980 230,030 236,180 21 sep
Acco Brands Corp 5,680 -0,440 -7,19% 6,000 5,630 6,120 21 sep
Acorn International 14,200 -0,110 -0,77% 14,310 14,140 14,310 21 sep
Acuity Brands 99,090 -4,760 -4,58% 101,415 97,800 103,850 21 sep
Adecoagro SA 4,750 -0,180 -3,65% 4,860 4,710 4,930 21 sep
Advance Auto Parts 148,430 -5,450 -3,54% 151,750 147,610 153,880 21 sep
Advanced Drainage... 56,230 -2,280 -3,90% 57,220 54,610 58,510 21 sep
AECOM 38,040 -1,930 -4,83% 39,210 37,760 39,970 21 sep
Aegon NV 2,440 -0,090 -3,56% 2,450 2,390 2,530 21 sep
Aegon NV 24,750 -0,150 -0,60% 24,930 24,435 24,900 21 sep
Aercap Holdings NV 24,920 -1,610 -6,07% 25,550 23,660 26,530 21 sep
Aerojet Rocketdyn... 40,190 0,000 0,00% 40,450 39,520 40,190 21 sep
AES Corp 18,360 -0,430 -2,29% 18,530 17,980 18,790 21 sep
Affiliated Manage... 65,150 -2,590 -3,82% 67,110 64,160 67,740 21 sep
Affiliated Manage... 27,740 +0,090 +0,33% 27,797 27,310 27,650 21 sep
Aflac 36,410 -1,390 -3,68% 37,400 35,930 37,800 21 sep
AG Mortgage Inves... 2,710 -0,070 -2,52% 2,729 2,650 2,780 21 sep
AG Mortgage Inves... 14,100 -0,630 -4,28% 14,500 14,100 14,730 21 sep
AG Mortgage Inves... 14,000 -0,212 -1,49% 14,450 13,980 14,212 21 sep
AGCO Corp 70,780 -4,330 -5,76% 73,390 69,730 75,110 21 sep
Agilent Technologies 98,130 -1,250 -1,26% 98,560 96,500 99,380 21 sep
Agnico Eagle Mine... 78,510 -2,210 -2,74% 79,680 76,670 80,720 21 sep
Agree Realty Corp 62,490 -1,560 -2,44% 63,175 61,720 64,050 21 sep
AH Belo Corp 1,390 -0,030 -2,11% 1,420 1,380 1,420 21 sep
Air Lease Corp 29,840 -1,230 -3,96% 30,300 28,560 31,070 21 sep
Air Products & Ch... 290,780 -5,030 -1,70% 291,600 284,640 295,810 21 sep
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 27 mrt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Alamo Group 100,020 -6,230 -5,86% 104,580 97,520 106,250 21 sep
Alamos Gold 9,180 -0,260 -2,75% 9,320 8,940 9,440 21 sep
Alaska Air Group 37,640 -3,400 -8,28% 39,800 37,540 41,040 21 sep
Albany Internatio... 50,580 -3,920 -7,19% 53,510 49,910 54,500 21 sep
Albemarle Corp 95,130 -2,830 -2,89% 96,390 90,520 97,960 21 sep
Alcoa Corp 12,300 -1,020 -7,66% 13,090 11,985 13,320 21 sep
Alexander & Baldwin 10,380 -0,410 -3,80% 10,480 10,040 10,790 21 sep
Alexander's 243,360 -13,250 -5,16% 251,870 240,600 256,610 21 sep
Alexandria Real E... 155,890 -3,460 -2,17% 157,960 154,185 159,350 21 sep
Alibaba Group Hol... 273,820 +1,410 +0,52% 274,220 266,400 272,410 21 sep
Alleghany Corp 504,330 +3,510 +0,70% 506,355 490,230 500,820 21 sep
Allegheny Technol... 9,380 -0,210 -2,19% 9,435 9,030 9,590 21 sep
Allegion Public L... 97,770 -5,480 -5,31% 101,475 95,720 103,250 21 sep
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
ALLETE 51,750 -1,660 -3,11% 53,160 51,240 53,410 21 sep
Alliance Data Sys... 45,100 -1,270 -2,74% 45,220 43,700 46,370 21 sep
AllianceBernstein... 27,140 -0,610 -2,20% 28,100 26,740 27,750 21 sep
Alliant Energy Corp 49,830 -1,150 -2,26% 50,770 48,890 50,980 21 sep
AllianzGI Diversi... 25,250 -0,450 -1,75% 25,550 24,840 25,700 21 sep
Allied Capital Corp 26,490 +0,590 +2,28% 26,490 25,934 25,900 21 sep
Allison Transmiss... 32,160 -1,450 -4,31% 33,230 31,690 33,610 21 sep
Allstate Corp (The) 92,030 +0,750 +0,82% 92,570 89,720 91,280 21 sep
Allstate Corp (The) 26,600 -0,110 -0,41% 26,680 26,310 26,710 21 sep
Ally Financial 24,550 -1,140 -4,44% 24,920 23,950 25,690 21 sep
Altria Group 38,820 -1,020 -2,56% 39,800 38,440 39,840 21 sep
Alum Corp 5,620 -0,170 -2,94% 5,640 5,550 5,790 21 sep
Ambev SA 2,360 -0,030 -1,26% 2,385 2,300 2,390 21 sep
AMC Entertainment... 5,320 -0,350 -6,17% 5,480 5,010 5,670 21 sep
Ameren Corp 76,620 -0,240 -0,31% 77,165 75,270 76,860 21 sep
Ameresco 29,440 -0,900 -2,97% 29,965 28,940 30,340 21 sep
America Movil SAB... 12,210 -0,340 -2,71% 12,300 12,000 12,550 21 sep
American Assets T... 23,520 -1,640 -6,52% 24,710 23,370 25,160 21 sep
American Axle & M... 5,390 -0,450 -7,71% 5,700 5,330 5,840 21 sep
American Campus C... 34,400 -1,920 -5,29% 35,170 33,860 36,320 21 sep
American Eagle Ou... 14,140 -0,500 -3,42% 14,310 13,970 14,640 21 sep
American Electric... 79,360 +0,580 +0,74% 79,540 77,790 78,780 21 sep
American Equity I... 20,210 -1,510 -6,95% 20,960 19,630 21,720 21 sep
American Express ... 98,170 -5,270 -5,09% 100,630 96,215 103,440 21 sep
American Financia... 25,318 -0,012 -0,05% 25,350 25,300 25,330 21 sep
American Financia... 65,420 -1,690 -2,52% 66,430 63,975 67,110 21 sep
American Homes 4 ... 25,510 -0,120 -0,47% 25,586 25,410 25,630 21 sep
American Homes 4 ... 25,570 +0,020 +0,08% 25,590 25,320 25,550 21 sep
American Homes 4 ... 27,810 -0,700 -2,46% 28,190 27,310 28,510 21 sep
American Internat... 0,250 +0,009 +3,73% 0,290 0,220 0,241 21 sep
American Internat... 26,980 -1,010 -3,61% 27,410 26,510 27,990 21 sep
American Realty I... 8,230 -0,030 -0,36% 8,690 7,980 8,260 21 sep
American Renal As... 6,270 -0,190 -2,94% 6,390 6,080 6,460 21 sep
American States W... 74,370 +4,380 +6,26% 74,470 70,935 69,990 21 sep
American Tower Corp 240,970 -4,530 -1,85% 244,420 238,290 245,500 21 sep
American Vanguard... 13,580 -0,500 -3,55% 13,770 12,930 14,080 21 sep
American Water Wo... 139,720 +1,440 +1,04% 140,080 137,010 138,280 21 sep
Ameriprise Financial 150,390 -7,320 -4,64% 155,140 147,680 157,710 21 sep
AmerisourceBergen... 95,820 -1,010 -1,04% 96,130 94,020 96,830 21 sep
Ametek 96,240 -4,470 -4,44% 99,405 95,040 100,710 21 sep
AMN Healthcare Se... 55,190 -2,700 -4,66% 56,800 54,570 57,890 21 sep
Ampco-Pittsburgh ... 2,980 -0,190 -5,99% 3,170 2,960 3,170 21 sep
Amphenol Corp 103,490 -5,380 -4,94% 107,680 102,910 108,870 21 sep
AMREP Corp 5,960 +0,410 +7,39% 5,960 5,430 5,550 21 sep
AngloGold Ashanti... 26,170 -1,000 -3,68% 26,520 25,840 27,170 21 sep
Anheuser-Busch IN... 54,460 -3,100 -5,39% 54,880 53,900 57,560 21 sep
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 19 jun
Annaly Capital Ma... 7,370 -0,150 -1,99% 7,522 7,310 7,520 21 sep
Annaly Capital Ma... 25,100 -0,180 -0,71% 25,270 25,020 25,280 21 sep
Antero Midstream ... 5,350 -0,050 -0,93% 5,390 5,210 5,400 21 sep
ANTERO RESOURCES ... 3,020 -0,090 -2,89% 3,060 2,900 3,110 21 sep
Anthem 257,710 -6,480 -2,45% 257,880 250,400 264,190 21 sep
ANWORTH MORTGAGE ... 21,760 -0,195 -0,89% 21,910 21,740 21,955 21 sep
Anworth Mortgage ... 17,800 -0,064 -0,36% 17,800 17,731 17,864 21 sep
Anworth Mortgage ... 1,780 -0,050 -2,73% 1,795 1,730 1,830 21 sep
Anworth Mortgage ... 24,030 -0,180 -0,74% 24,259 24,030 24,210 21 sep
AO Smith Corp 51,880 -1,360 -2,55% 52,710 51,330 53,240 21 sep
Aon plc 199,200 -1,800 -0,90% 199,960 196,500 201,000 21 sep
Apache Corp 12,110 -0,540 -4,27% 12,310 11,890 12,650 21 sep
Apartment Investm... 33,120 -1,810 -5,18% 34,380 32,845 34,930 21 sep
Apollo Commercial... 8,970 -0,490 -5,18% 9,300 8,960 9,460 21 sep
Apollo Global Man... 43,700 -0,970 -2,17% 44,250 42,785 44,670 21 sep
Apollo Senior Flo... 12,920 -0,060 -0,46% 12,980 12,840 12,980 21 sep
Apollo Tactical I... 12,960 -0,050 -0,38% 12,961 12,790 13,010 21 sep
Apple Hospitality... 9,380 -0,870 -8,49% 9,990 9,370 10,250 21 sep
Applied Industria... 53,120 -2,730 -4,89% 55,075 52,250 55,850 21 sep
AptarGroup 113,450 -1,590 -1,38% 114,040 111,820 115,040 21 sep
Aramark 26,090 -1,040 -3,83% 26,300 24,920 27,130 21 sep
Arbor Realty Trust 24,800 -0,110 -0,44% 24,900 24,490 24,910 21 sep
Arbor Realty Trust 25,250 -0,179 -0,70% 25,250 25,250 25,429 21 sep
Arbor Realty Trust 25,340 -0,020 -0,08% 25,340 25,100 25,360 21 sep
Arbor Realty Trust 11,360 -0,850 -6,96% 12,090 11,330 12,210 21 sep
ARC Document Solu... 0,976 -0,025 -2,45% 1,030 0,970 1,000 21 sep
ArcelorMittal 12,660 -1,190 -8,59% 13,120 12,399 13,850 21 sep
Archer Daniels Mi... 46,510 -1,130 -2,37% 47,030 45,905 47,640 21 sep
Archrock 5,720 -0,230 -3,87% 5,825 5,480 5,950 21 sep
Arcos Dorados Hol... 4,050 -0,090 -2,17% 4,120 3,950 4,140 21 sep
ARDMORE SHIPPING ... 3,510 -0,230 -6,15% 3,680 3,425 3,740 21 sep
Ares Commercial R... 9,780 -0,400 -3,93% 10,000 9,650 10,180 21 sep
Ares Dynamic Cred... 12,770 -0,230 -1,77% 12,900 12,330 13,000 21 sep
Ares Management Corp 38,930 -0,900 -2,26% 39,450 38,500 39,830 21 sep
Ares Management Corp 25,820 +0,010 +0,04% 25,820 25,650 25,810 21 sep
Argan 42,730 -2,210 -4,92% 44,280 42,010 44,940 21 sep
Arista Networks 195,100 -5,880 -2,93% 198,410 193,330 200,980 21 sep
Arlington Asset I... 23,120 -0,317 -1,35% 23,120 23,120 23,437 21 sep
Arlington Asset I... 24,264 +0,045 +0,18% 24,350 23,980 24,219 21 sep
Arlington Asset I... 2,670 -0,060 -2,20% 2,717 2,645 2,730 21 sep
Armada Hoffler Pr... 9,070 -0,680 -6,97% 9,510 9,025 9,750 21 sep
ARMOUR Residentia... 9,500 -0,370 -3,75% 9,750 9,410 9,870 21 sep
Armstrong Flooring 4,040 -0,280 -6,48% 4,400 4,020 4,320 21 sep
Armstrong World I... 65,990 +0,010 +0,02% 67,600 65,010 65,980 21 sep
Arrow Electronics 77,070 -2,780 -3,48% 78,540 75,270 79,850 21 sep
Arthur J Gallaghe... 104,110 -0,100 -0,10% 104,140 102,160 104,210 21 sep
Artisan Partners ... 37,780 -1,480 -3,77% 38,769 37,220 39,260 21 sep
Asbury Automotive... 94,110 -4,170 -4,24% 96,020 91,520 98,280 21 sep
ASE Technology Ho... 4,210 -0,010 -0,24% 4,210 4,130 4,220 21 sep
Ashford Hospitali... 3,950 -1,260 -24,18% 4,900 3,490 5,210 21 sep
Ashford Hospitali... 1,860 -0,170 -8,37% 2,000 1,820 2,030 21 sep
Ashford Hospitali... 4,220 -0,880 -17,25% 5,000 3,806 5,100 21 sep
Ashland Global Ho... 68,640 -2,430 -3,42% 69,950 67,460 71,070 21 sep
Aspen Aerogels 10,340 -0,420 -3,90% 10,650 9,880 10,760 21 sep
Aspen Insurance H... 25,000 +0,050 +0,20% 25,000 24,500 24,950 21 sep
Associated Banc-Corp 25,945 +0,105 +0,41% 25,965 25,945 25,840 21 sep
Associated Banc-Corp 12,660 -0,870 -6,43% 13,335 12,580 13,530 21 sep
Associated Capita... 36,250 -1,050 -2,82% 36,870 35,900 37,300 21 sep
Assurant 120,070 +0,140 +0,12% 121,220 117,750 119,930 21 sep
Assured Guaranty Ltd 19,200 +0,130 +0,68% 19,360 18,450 19,070 21 sep
Assured Guaranty ... 26,420 0,000 0,00% 26,740 26,286 26,420 21 sep
Assured Guaranty ... 26,150 -0,270 -1,02% 26,340 25,890 26,420 21 sep
Assured Guaranty ... 25,280 -0,280 -1,10% 25,730 25,280 25,560 21 sep
AstraZeneca PLC 55,910 -0,540 -0,96% 55,910 54,620 56,450 21 sep
At Home Group 14,650 -0,210 -1,41% 14,680 13,950 14,860 21 sep
AT&T 28,630 -0,300 -1,04% 28,820 28,260 28,930 21 sep
Atento SA 9,990 +0,180 +1,83% 10,000 9,500 9,810 21 sep
Atkore Internatio... 23,320 -1,300 -5,28% 23,940 23,060 24,620 21 sep
Atlantic Power Corp 1,990 -0,090 -4,33% 2,040 1,970 2,080 21 sep
Atmos Energy Corp 92,270 +0,270 +0,29% 92,480 90,485 92,000 21 sep
AUTOHOME 93,990 -2,710 -2,80% 95,005 91,850 96,700 21 sep
Autoliv 71,300 -1,850 -2,53% 71,430 69,780 73,150 21 sep
AutoNation 51,470 -1,890 -3,54% 52,250 50,520 53,360 21 sep
AutoZone 1.186,010 -19,270 -1,60% 1.197,025 1.164,800 1.205,280 21 sep
AvalonBay Communi... 145,930 -5,130 -3,40% 149,880 145,610 151,060 21 sep
Avangrid 48,140 -1,110 -2,25% 48,885 47,610 49,250 21 sep
Avery Dennison Corp 121,200 -4,280 -3,41% 124,260 119,550 125,480 21 sep
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 08 mei
Avista Corp 34,330 -0,350 -1,01% 35,010 33,610 34,680 21 sep
Avnet 25,980 -1,080 -3,99% 26,440 25,350 27,060 21 sep
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 22,930 -1,010 -4,22% 23,365 22,405 23,940 21 sep
Axis Capital Hold... 44,480 -2,020 -4,34% 46,191 43,700 46,500 21 sep
AZZ 33,460 -1,560 -4,45% 34,300 32,850 35,020 21 sep
Front Yard Reside... 8,960 -0,320 -3,45% 9,130 8,750 9,280 21 sep