Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 14,620 +0,120 +0,83% 14,650 14,292 14,500 24 sep
AAR Corp 32,900 -0,340 -1,02% 34,550 31,727 33,240 24 sep
Aaron's Company (... 27,520 -0,280 -1,01% 27,870 27,330 27,800 24 sep
ABB Ltd 34,940 -0,740 -2,07% 35,130 34,870 35,680 24 sep
Abbott Laboratories 124,370 -0,930 -0,74% 125,480 124,270 125,300 24 sep
ABBVIE 107,070 -0,290 -0,27% 108,050 106,440 107,360 24 sep
Abercrombie & Fit... 39,990 +0,180 +0,45% 40,510 39,050 39,810 24 sep
Aberdeen Income C... 11,160 -0,110 -0,98% 11,270 11,140 11,270 24 sep
ABM Industries 44,810 -0,100 -0,22% 45,130 44,510 44,910 24 sep
Acadia Realty Trust 20,430 -0,180 -0,87% 20,630 20,330 20,610 24 sep
Accenture PLC 339,230 -3,770 -1,10% 342,880 337,720 343,000 24 sep
Acco Brands Corp 8,850 -0,160 -1,78% 9,040 8,850 9,010 24 sep
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 29 jan
Acuity Brands 180,540 +1,340 +0,75% 182,030 178,000 179,200 24 sep
Adecoagro SA 9,190 -0,110 -1,18% 9,500 9,180 9,300 24 sep
Advance Auto Parts 215,660 +1,570 +0,73% 215,905 213,760 214,090 24 sep
Advanced Drainage... 108,650 -0,930 -0,85% 110,260 108,190 109,580 24 sep
AECOM 67,000 +0,500 +0,75% 67,170 65,880 66,500 24 sep
Aegon NV 4,860 +0,090 +1,89% 4,890 4,830 4,770 24 sep
Aegon NV 25,010 0,000 0,00% 0,000 0,000 25,010 14 sep
Aercap Holdings NV 58,440 +0,150 +0,26% 59,450 58,170 58,290 24 sep
Aerojet Rocketdyn... 42,660 +1,260 +3,04% 42,700 41,310 41,400 24 sep
AES Corp 23,440 -0,100 -0,42% 23,690 23,370 23,540 24 sep
Affiliated Manage... 27,750 -0,140 -0,50% 27,890 27,608 27,890 24 sep
Affiliated Manage... 156,410 +0,840 +0,54% 156,990 154,035 155,570 24 sep
Aflac 52,630 +0,240 +0,46% 53,020 52,300 52,390 24 sep
AG Mortgage Inves... 25,050 +0,010 +0,04% 25,050 24,980 25,040 24 sep
AG Mortgage Inves... 10,900 +0,380 +3,61% 10,952 10,690 10,520 24 sep
AG Mortgage Inves... 25,340 +0,060 +0,24% 25,340 25,259 25,280 24 sep
AGCO Corp 123,760 -3,960 -3,10% 127,200 123,670 127,720 24 sep
Agilent Technologies 172,400 -0,370 -0,21% 173,080 171,200 172,770 24 sep
Agnico Eagle Mine... 50,510 -0,650 -1,27% 51,540 50,500 51,160 24 sep
Agree Realty Corp 67,670 -0,760 -1,11% 68,459 67,330 68,430 24 sep
Air Lease Corp 38,790 +0,030 +0,08% 39,360 38,530 38,760 24 sep
Air Products & Ch... 259,560 -0,850 -0,33% 261,710 258,660 260,410 24 sep
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 144,670 -2,210 -1,50% 146,870 142,790 146,880 24 sep
Alamos Gold 7,130 -0,050 -0,70% 7,250 7,010 7,180 24 sep
Alaska Air Group 60,790 +0,990 +1,66% 61,390 59,700 59,800 24 sep
Albany Internatio... 78,350 -0,210 -0,27% 79,375 77,720 78,560 24 sep
Albemarle Corp 226,400 -2,750 -1,20% 229,670 224,720 229,150 24 sep
Alcoa Corp 48,490 -0,070 -0,14% 49,080 47,750 48,560 24 sep
Alexander & Baldwin 22,890 -0,300 -1,29% 23,310 22,880 23,190 24 sep
Alexander's 263,340 +0,590 +0,22% 266,500 262,000 262,750 24 sep
Alexandria Real E... 195,390 -1,340 -0,68% 197,150 195,060 196,730 24 sep
Alibaba Group Hol... 145,080 -6,110 -4,04% 148,000 144,570 151,190 24 sep
Alleghany Corp 630,720 +0,860 +0,14% 637,780 629,000 629,860 24 sep
Allegheny Technol... 16,800 +0,020 +0,12% 17,130 16,480 16,780 24 sep
Allegion Public L... 137,340 -1,280 -0,92% 139,500 137,140 138,620 24 sep
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 59,440 +0,010 +0,02% 59,740 59,010 59,430 24 sep
Alliance Data Sys... 102,380 +2,640 +2,65% 104,500 99,475 99,740 24 sep
AllianceBernstein... 52,180 +0,200 +0,38% 52,240 51,710 51,980 24 sep
Alliant Energy Corp 57,110 -0,140 -0,24% 57,680 57,065 57,250 24 sep
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 24 mrt
Allison Transmiss... 35,300 -0,570 -1,59% 35,887 34,830 35,870 24 sep
Allstate Corp (The) 27,140 -0,080 -0,29% 27,200 27,085 27,220 24 sep
Allstate Corp (The) 130,500 -0,310 -0,24% 131,655 130,430 130,810 24 sep
Ally Financial 52,370 -0,680 -1,28% 53,270 52,300 53,050 24 sep
Altria Group 48,460 -0,350 -0,72% 49,050 48,450 48,810 24 sep
Alum Corp 18,860 -1,270 -6,31% 19,300 18,800 20,130 24 sep
Ambev SA 2,920 -0,030 -1,02% 2,940 2,880 2,950 24 sep
AMC Entertainment... 40,010 +0,030 +0,08% 40,520 39,250 39,980 24 sep
Ameren Corp 83,570 +0,260 +0,31% 83,880 83,150 83,310 24 sep
Ameresco 62,490 -0,510 -0,81% 63,415 61,510 63,000 24 sep
America Movil SAB... 17,930 -0,220 -1,21% 18,130 17,910 18,150 24 sep
American Assets T... 38,580 -0,310 -0,80% 39,130 38,510 38,890 24 sep
American Axle & M... 8,690 -0,040 -0,46% 8,780 8,572 8,730 24 sep
American Campus C... 49,810 -0,330 -0,66% 50,740 49,800 50,140 24 sep
American Eagle Ou... 28,000 +0,390 +1,41% 28,090 27,100 27,610 24 sep
American Electric... 82,050 -0,260 -0,32% 82,780 81,830 82,310 24 sep
American Equity I... 29,220 +0,500 +1,74% 29,650 28,735 28,720 24 sep
American Express ... 175,720 +2,360 +1,36% 176,000 173,300 173,360 24 sep
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 13 nov
American Financia... 132,400 -0,800 -0,60% 133,360 132,240 133,200 24 sep
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 04 jun
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 29 jun
American Homes 4 ... 39,400 -0,580 -1,45% 39,690 39,150 39,980 24 sep
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 13 jan
American Internat... 54,810 +0,290 +0,53% 55,210 54,320 54,520 24 sep
American Realty I... 13,090 +0,340 +2,67% 13,510 12,088 12,750 24 sep
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 25 jan
American States W... 87,770 +0,570 +0,65% 88,230 87,135 87,200 24 sep
American Tower Corp 282,180 -5,820 -2,02% 288,425 281,357 288,000 24 sep
American Vanguard... 14,980 -0,190 -1,25% 15,297 14,960 15,170 24 sep
American Water Wo... 176,790 -1,040 -0,58% 178,955 176,000 177,830 24 sep
Ameriprise Financial 271,400 +3,650 +1,36% 272,180 267,250 267,750 24 sep
AmerisourceBergen... 122,300 -0,250 -0,20% 123,040 121,930 122,550 24 sep
Ametek 129,610 +0,370 +0,29% 130,150 128,540 129,240 24 sep
AMN Healthcare Se... 115,250 -0,230 -0,20% 116,190 114,120 115,480 24 sep
Ampco-Pittsburgh ... 4,830 0,000 0,00% 4,900 4,663 4,830 24 sep
Amphenol Corp 77,490 +0,450 +0,58% 77,680 76,610 77,040 24 sep
AMREP Corp 14,985 +0,505 +3,49% 15,180 13,710 14,480 24 sep
AngloGold Ashanti... 15,290 +0,080 +0,53% 15,525 15,070 15,210 24 sep
Anheuser-Busch IN... 58,110 -0,720 -1,22% 58,440 57,980 58,830 24 sep
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 22 dec
Annaly Capital Ma... 8,850 -0,010 -0,11% 8,920 8,850 8,860 24 sep
Antero Midstream ... 10,240 -0,010 -0,10% 10,370 10,183 10,250 24 sep
ANTERO RESOURCES ... 17,610 -0,240 -1,34% 18,190 17,510 17,850 24 sep
Anthem 381,330 +1,030 +0,27% 382,730 378,392 380,300 24 sep
Anworth Mortgage ... 2,980 +0,010 +0,34% 3,060 2,930 2,970 19 mrt
Anworth Mortgage ... 25,530 -0,031 -0,12% 25,630 25,530 25,561 19 mrt
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 19 mrt
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 19 mrt
AO Smith Corp 64,060 -0,360 -0,56% 64,550 63,850 64,420 24 sep
Aon plc 299,170 +0,880 +0,30% 300,690 296,760 298,290 24 sep
APA Corp 21,910 +0,370 +1,72% 22,170 21,150 21,540 24 sep
Apartment Investm... 6,850 -0,130 -1,86% 6,980 6,850 6,980 24 sep
Apollo Commercial... 15,260 0,000 0,00% 15,325 15,170 15,260 24 sep
Apollo Global Man... 62,410 +1,150 +1,88% 62,490 60,840 61,260 24 sep
Apollo Senior Flo... 15,870 +0,130 +0,83% 15,870 15,740 15,740 24 sep
Apollo Tactical I... 15,810 +0,180 +1,15% 15,830 15,640 15,630 24 sep
Apple Hospitality... 16,200 +0,010 +0,06% 16,350 16,100 16,190 24 sep
Applied Industria... 88,450 +1,240 +1,42% 88,940 86,730 87,210 24 sep
AptarGroup 120,360 -0,650 -0,54% 121,410 120,270 121,010 24 sep
Aramark 33,250 +0,130 +0,39% 33,440 32,980 33,120 24 sep
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,120 25,130 23 jun
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 23 jun
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 23 jun
Arbor Realty Trust 18,370 +0,010 +0,05% 18,425 18,240 18,360 24 sep
ARC Document Solu... 3,090 -0,040 -1,28% 3,176 3,060 3,130 24 sep
ArcelorMittal 30,240 -0,150 -0,49% 30,555 30,020 30,390 24 sep
Archer Daniels Mi... 59,760 -0,520 -0,86% 60,570 59,695 60,280 24 sep
Archrock 7,830 -0,150 -1,88% 8,000 7,820 7,980 24 sep
Arcos Dorados Hol... 5,240 -0,060 -1,13% 5,300 5,220 5,300 24 sep
ARDMORE SHIPPING ... 3,740 +0,190 +5,35% 3,779 3,500 3,550 24 sep
Ares Commercial R... 15,530 -0,030 -0,19% 15,620 15,470 15,560 24 sep
Ares Dynamic Cred... 16,560 -0,020 -0,12% 16,590 16,560 16,580 24 sep
Ares Management Corp 77,280 -0,390 -0,50% 77,850 76,350 77,670 24 sep
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 29 jun
Argan 44,100 +0,140 +0,32% 44,420 43,650 43,960 24 sep
Arista Networks 360,150 +2,240 +0,63% 361,280 356,070 357,910 24 sep
Arlington Asset I... 25,250 +0,030 +0,12% 25,265 25,220 25,220 24 sep
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 05 aug
Armada Hoffler Pr... 13,450 -0,070 -0,52% 13,550 13,350 13,520 24 sep
ARMOUR Residentia... 10,820 -0,100 -0,92% 10,940 10,810 10,920 24 sep
Armstrong Flooring 3,160 -0,020 -0,63% 3,260 3,110 3,180 24 sep
Armstrong World I... 100,520 +0,260 +0,26% 101,350 99,430 100,260 24 sep
Arrow Electronics 113,650 +0,630 +0,56% 114,720 112,150 113,020 24 sep
Arthur J Gallaghe... 154,040 +1,780 +1,17% 154,360 152,010 152,260 24 sep
Artisan Partners ... 51,010 -0,040 -0,08% 51,580 50,510 51,050 24 sep
Asbury Automotive... 196,030 +5,030 +2,63% 197,210 189,980 191,000 24 sep
ASE Technology Ho... 8,540 -0,050 -0,58% 8,615 8,540 8,590 24 sep
Ashford Hospitali... 15,760 +0,260 +1,68% 15,910 15,060 15,500 24 sep
Ashford Hospitali... 26,500 -0,290 -1,08% 26,500 26,500 26,790 24 sep
Ashford Hospitali... 26,500 +0,080 +0,30% 26,500 26,500 26,420 24 sep
Ashland Global Ho... 92,750 +0,130 +0,14% 93,740 91,850 92,620 24 sep
Aspen Aerogels 45,790 +0,840 +1,87% 46,400 44,590 44,950 24 sep
Aspen Insurance H... 26,980 -0,140 -0,52% 27,230 26,980 27,120 24 sep
Associated Banc-Corp 21,150 +0,290 +1,39% 21,305 20,845 20,860 24 sep
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 14 jun
Associated Capita... 37,960 +0,870 +2,35% 37,960 36,740 37,090 24 sep
Assurant 161,160 +1,240 +0,78% 161,680 159,685 159,920 24 sep
Assured Guaranty Ltd 47,140 -0,510 -1,07% 48,070 47,130 47,650 24 sep
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 09 jul
Assured Guaranty ... 25,230 -0,005 -0,02% 25,240 25,230 25,235 24 sep
Assured Guaranty ... 25,270 +0,010 +0,04% 25,275 25,270 25,260 24 sep
AstraZeneca PLC 60,350 +0,870 +1,46% 61,295 60,240 59,480 24 sep
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 22 jul
AT&T 27,130 -0,060 -0,22% 27,380 27,100 27,190 24 sep
Atento SA 29,990 -0,010 -0,03% 29,990 29,580 30,000 24 sep
Atkore 97,100 +1,940 +2,04% 98,250 93,571 95,160 24 sep
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 14 mei
Atmos Energy Corp 88,220 +0,090 +0,10% 89,300 88,200 88,130 24 sep
AUTOHOME 41,100 -0,170 -0,41% 41,320 40,110 41,270 24 sep
Autoliv 88,750 +2,170 +2,51% 88,850 86,870 86,580 24 sep
AutoNation 123,820 +1,570 +1,28% 125,510 121,760 122,250 24 sep
AutoZone 1.694,830 +7,040 +0,42% 1.703,000 1.660,000 1.687,790 24 sep
AvalonBay Communi... 226,410 -0,860 -0,38% 230,145 225,980 227,270 24 sep
Avangrid 50,700 -0,190 -0,37% 51,080 50,610 50,890 24 sep
Avery Dennison Corp 216,940 -1,570 -0,72% 219,240 216,580 218,510 24 sep
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 39,190 +0,130 +0,33% 39,610 38,990 39,060 24 sep
Avnet 37,570 +0,310 +0,83% 37,790 37,065 37,260 24 sep
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 29,800 +0,380 +1,29% 30,200 29,320 29,420 24 sep
Axis Capital Hold... 45,070 +0,140 +0,31% 45,280 44,490 44,930 24 sep
AZZ 51,980 -0,470 -0,90% 52,680 51,920 52,450 24 sep
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 35,530 -0,060 -0,17% 35,820 35,450 35,590 24 sep