Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 9,180 +0,090 +0,99% 9,210 8,620 9,090 05 mrt
AAR Corp 41,770 +1,000 +2,45% 41,840 39,040 40,770 05 mrt
Aaron's Company (... 23,960 +0,860 +3,72% 24,040 23,210 23,100 05 mrt
ABB Ltd 29,700 +0,530 +1,82% 29,775 28,930 29,170 05 mrt
Abbott Laboratories 117,250 +1,240 +1,07% 117,580 114,800 116,010 05 mrt
ABBVIE 106,700 +1,050 +0,99% 106,990 104,070 105,650 05 mrt
Abercrombie & Fit... 29,700 +1,840 +6,60% 29,960 28,070 27,860 05 mrt
Aberdeen Income C... 11,150 +0,085 +0,77% 11,150 11,020 11,065 05 mrt
ABM Industries 46,220 +1,780 +4,01% 46,500 44,740 44,440 05 mrt
Acadia Realty Trust 19,680 +0,160 +0,82% 19,910 19,220 19,520 05 mrt
Accenture PLC 249,510 +2,510 +1,02% 250,680 244,460 247,000 05 mrt
Acco Brands Corp 8,410 0,000 0,00% 8,620 8,230 8,410 05 mrt
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 29 jan
Acuity Brands 126,210 +3,980 +3,26% 126,960 120,108 122,230 05 mrt
Adecoagro SA 8,280 +0,090 +1,10% 8,380 8,150 8,190 05 mrt
Advance Auto Parts 171,510 +5,970 +3,61% 172,105 165,230 165,540 05 mrt
Advanced Drainage... 102,250 -1,080 -1,05% 104,717 97,830 103,330 05 mrt
AECOM 58,260 +1,680 +2,97% 58,260 55,300 56,580 05 mrt
Aegon NV 4,900 -0,010 -0,20% 4,940 4,790 4,910 05 mrt
Aegon NV 25,090 +0,005 +0,02% 25,210 25,000 25,085 05 mrt
Aercap Holdings NV 50,800 +0,810 +1,62% 51,390 47,930 49,990 05 mrt
Aerojet Rocketdyn... 51,060 -0,190 -0,37% 51,870 50,880 51,250 05 mrt
AES Corp 25,990 +0,110 +0,43% 26,240 24,830 25,880 05 mrt
Affiliated Manage... 139,310 +4,270 +3,16% 140,315 132,900 135,040 05 mrt
Affiliated Manage... 27,080 +0,150 +0,56% 27,080 26,810 26,930 05 mrt
Aflac 49,950 +1,550 +3,20% 50,095 48,620 48,400 05 mrt
AG Mortgage Inves... 4,070 -0,060 -1,45% 4,220 3,710 4,130 05 mrt
AG Mortgage Inves... 24,495 -0,005 -0,02% 24,622 24,056 24,500 05 mrt
AG Mortgage Inves... 23,345 -0,105 -0,45% 23,380 22,960 23,450 05 mrt
AGCO Corp 133,400 +7,640 +6,08% 134,190 126,130 125,760 05 mrt
Agilent Technologies 116,140 +1,150 +1,00% 116,190 112,470 114,990 05 mrt
Agnico Eagle Mine... 57,170 +0,870 +1,55% 57,280 55,550 56,300 05 mrt
Agree Realty Corp 64,470 +1,410 +2,24% 64,750 62,170 63,060 05 mrt
AH Belo Corp 1,990 -0,070 -3,40% 2,050 1,938 2,060 05 mrt
Air Lease Corp 47,990 +0,310 +0,65% 48,710 45,840 47,680 05 mrt
Air Products & Ch... 263,820 +7,390 +2,88% 264,630 255,410 256,430 05 mrt
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 154,730 +3,430 +2,27% 155,070 150,680 151,300 05 mrt
Alamos Gold 7,680 +0,140 +1,86% 7,700 7,428 7,540 05 mrt
Alaska Air Group 64,890 +0,270 +0,42% 65,290 59,689 64,620 05 mrt
Albany Internatio... 87,840 +1,220 +1,41% 89,690 85,800 86,620 05 mrt
Albemarle Corp 143,880 +2,370 +1,67% 144,580 133,823 141,510 05 mrt
Alcoa Corp 28,990 +0,400 +1,40% 30,505 27,410 28,590 05 mrt
Alexander & Baldwin 17,780 +0,620 +3,61% 17,875 17,040 17,160 05 mrt
Alexander's 287,650 +7,970 +2,85% 287,650 275,050 279,680 05 mrt
Alexandria Real E... 158,350 +0,360 +0,23% 158,980 154,370 157,990 05 mrt
Alibaba Group Hol... 233,890 +3,390 +1,47% 236,430 228,340 230,500 05 mrt
Alleghany Corp 632,870 +7,170 +1,15% 635,390 623,020 625,700 05 mrt
Allegheny Technol... 20,260 +0,500 +2,53% 20,750 19,310 19,760 05 mrt
Allegion Public L... 113,310 +2,910 +2,64% 113,870 110,680 110,400 05 mrt
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
ALLETE 63,620 +0,590 +0,94% 63,950 62,650 63,030 05 mrt
Alliance Data Sys... 103,750 +6,460 +6,64% 104,960 94,510 97,290 05 mrt
AllianceBernstein... 37,390 +0,930 +2,55% 37,544 36,100 36,460 05 mrt
Alliant Energy Corp 48,390 +1,190 +2,52% 48,640 47,260 47,200 05 mrt
Allied Capital Corp 25,290 -0,010 -0,04% 25,315 25,290 25,300 05 mrt
Allison Transmiss... 40,610 +0,860 +2,16% 40,830 39,085 39,750 05 mrt
Allstate Corp (The) 26,530 +0,200 +0,76% 26,560 26,270 26,330 05 mrt
Allstate Corp (The) 111,620 +2,270 +2,08% 112,330 109,490 109,350 05 mrt
Ally Financial 43,980 +0,900 +2,09% 44,110 41,720 43,080 05 mrt
Altria Group 45,120 +0,860 +1,94% 45,300 44,400 44,260 05 mrt
Alum Corp 11,710 -0,740 -5,94% 11,740 11,420 12,450 05 mrt
Ambev SA 2,710 +0,050 +1,88% 2,730 2,670 2,660 05 mrt
AMC Entertainment... 8,050 +0,020 +0,25% 8,270 7,630 8,030 05 mrt
Ameren Corp 72,860 +1,680 +2,36% 73,310 71,310 71,180 05 mrt
Ameresco 43,000 -5,150 -10,70% 46,190 37,700 48,150 05 mrt
America Movil SAB... 13,130 +0,070 +0,54% 13,160 13,000 13,060 05 mrt
American Assets T... 34,600 +0,780 +2,31% 34,700 33,490 33,820 05 mrt
American Axle & M... 10,270 +0,490 +5,01% 10,280 9,355 9,780 05 mrt
American Campus C... 41,850 +0,860 +2,10% 41,940 40,010 40,990 05 mrt
American Eagle Ou... 28,540 +0,850 +3,07% 28,850 27,700 27,690 05 mrt
American Electric... 78,900 +1,650 +2,14% 79,290 77,250 77,250 05 mrt
American Equity I... 29,800 +0,870 +3,01% 29,840 28,460 28,930 05 mrt
American Express ... 147,330 +4,650 +3,26% 147,960 142,080 142,680 05 mrt
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 13 nov
American Financia... 113,420 +4,240 +3,88% 113,800 109,860 109,180 05 mrt
American Homes 4 ... 25,590 +0,160 +0,63% 25,600 25,420 25,430 05 mrt
American Homes 4 ... 25,500 -0,065 -0,25% 25,640 25,450 25,565 05 mrt
American Homes 4 ... 29,780 +0,380 +1,29% 29,860 28,630 29,400 05 mrt
American Internat... 46,970 +0,700 +1,51% 47,270 45,900 46,270 05 mrt
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 13 jan
American Realty I... 10,250 +0,400 +4,06% 10,270 9,806 9,850 05 mrt
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 25 jan
American States W... 70,940 +0,300 +0,42% 71,780 70,070 70,640 05 mrt
American Tower Corp 200,000 -1,190 -0,59% 204,066 198,020 201,190 05 mrt
American Vanguard... 20,800 +0,830 +4,16% 20,800 20,040 19,970 05 mrt
American Water Wo... 136,010 +1,040 +0,77% 136,520 132,370 134,970 05 mrt
Ameriprise Financial 222,300 +5,060 +2,33% 223,300 213,900 217,240 05 mrt
AmerisourceBergen... 104,830 +1,840 +1,79% 105,450 101,840 102,990 05 mrt
Ametek 122,250 +1,860 +1,54% 122,760 118,860 120,390 05 mrt
AMN Healthcare Se... 72,630 +2,850 +4,08% 72,700 69,530 69,780 05 mrt
Ampco-Pittsburgh ... 6,940 -0,520 -6,97% 7,897 6,640 7,460 05 mrt
Amphenol Corp 61,560 -58,520 -48,73% 61,890 58,580 120,080 05 mrt
AMREP Corp 7,550 -0,280 -3,58% 7,569 7,413 7,830 05 mrt
AngloGold Ashanti... 21,610 +0,760 +3,65% 21,670 20,640 20,850 05 mrt
Anheuser-Busch IN... 60,960 +0,540 +0,89% 61,190 59,900 60,420 05 mrt
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 19 jun
Annaly Capital Ma... 8,320 +0,030 +0,36% 8,400 8,050 8,290 05 mrt
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 22 dec
Antero Midstream ... 9,460 -0,050 -0,53% 9,685 9,010 9,510 05 mrt
ANTERO RESOURCES ... 9,880 +0,060 +0,61% 10,300 9,454 9,820 05 mrt
Anthem 333,600 +12,110 +3,77% 335,780 322,750 321,490 05 mrt
ANWORTH MORTGAGE ... 24,980 -0,140 -0,56% 25,102 24,820 25,120 05 mrt
Anworth Mortgage ... 2,880 +0,070 +2,49% 2,880 2,730 2,810 05 mrt
Anworth Mortgage ... 25,460 0,000 0,00% 25,510 25,380 25,460 05 mrt
Anworth Mortgage ... 24,760 -0,050 -0,20% 24,920 24,730 24,810 05 mrt
AO Smith Corp 62,480 +1,440 +2,36% 62,570 61,090 61,040 05 mrt
Aon plc 232,760 +6,720 +2,97% 233,005 225,670 226,040 05 mrt
APA Corp 23,250 +2,270 +10,82% 23,300 21,020 20,980 05 mrt
Apartment Investm... 4,820 +0,050 +1,05% 4,820 4,600 4,770 05 mrt
Apollo Commercial... 13,750 +0,280 +2,08% 13,810 13,080 13,470 05 mrt
Apollo Global Man... 49,560 0,000 0,00% 50,100 47,690 49,560 05 mrt
Apollo Senior Flo... 14,700 +0,190 +1,31% 14,700 14,470 14,510 05 mrt
Apollo Tactical I... 14,730 +0,180 +1,24% 14,760 14,520 14,550 05 mrt
Apple Hospitality... 14,130 +0,160 +1,15% 14,250 13,470 13,970 05 mrt
Applied Industria... 91,910 +5,650 +6,55% 91,960 86,660 86,260 05 mrt
AptarGroup 134,090 +3,690 +2,83% 134,140 130,410 130,400 05 mrt
Aramark 41,240 +0,610 +1,50% 41,690 39,095 40,630 05 mrt
Arbor Realty Trust 25,832 -0,128 -0,49% 25,832 25,760 25,960 05 mrt
Arbor Realty Trust 15,680 -0,240 -1,51% 16,170 14,820 15,920 05 mrt
Arbor Realty Trust 25,350 -0,070 -0,28% 25,350 25,350 25,420 05 mrt
Arbor Realty Trust 25,650 -0,315 -1,21% 25,970 25,650 25,965 05 mrt
ARC Document Solu... 2,000 0,000 0,00% 2,050 1,870 2,000 05 mrt
ArcelorMittal 24,560 +0,980 +4,16% 24,780 23,570 23,580 05 mrt
Archer Daniels Mi... 57,590 +2,100 +3,78% 57,730 55,950 55,490 05 mrt
Archrock 10,700 +0,240 +2,29% 10,790 10,280 10,460 05 mrt
Arcos Dorados Hol... 5,110 -0,040 -0,78% 5,200 4,950 5,150 05 mrt
ARDMORE SHIPPING ... 4,260 -0,020 -0,47% 4,420 4,146 4,280 05 mrt
Ares Commercial R... 14,040 +0,320 +2,33% 14,040 13,250 13,720 05 mrt
Ares Dynamic Cred... 14,840 +0,140 +0,95% 14,840 14,670 14,700 05 mrt
Ares Management Corp 51,160 +0,740 +1,47% 51,210 47,770 50,420 05 mrt
Ares Management Corp 25,830 +0,050 +0,19% 25,960 25,750 25,780 05 mrt
Argan 50,930 +1,220 +2,45% 51,150 49,390 49,710 05 mrt
Arista Networks 273,060 +1,800 +0,66% 274,560 262,080 271,260 05 mrt
Arlington Asset I... 24,780 +0,015 +0,06% 24,780 24,775 24,765 05 mrt
Arlington Asset I... 25,200 0,000 0,00% 25,202 25,200 25,200 05 mrt
Armada Hoffler Pr... 13,350 +0,360 +2,77% 13,410 13,050 12,990 05 mrt
ARMOUR Residentia... 11,810 -0,060 -0,51% 12,010 11,320 11,870 05 mrt
Armstrong Flooring 5,200 +0,060 +1,17% 5,380 4,920 5,140 05 mrt
Armstrong World I... 86,060 +0,900 +1,06% 86,550 83,370 85,160 05 mrt
Arrow Electronics 101,370 +2,620 +2,65% 101,810 96,740 98,750 05 mrt
Arthur J Gallaghe... 124,110 +3,550 +2,94% 124,330 120,510 120,560 05 mrt
Artisan Partners ... 47,910 +1,850 +4,02% 48,035 44,600 46,060 05 mrt
Asbury Automotive... 171,650 +3,730 +2,22% 173,095 167,180 167,920 05 mrt
ASE Technology Ho... 7,350 +0,200 +2,80% 7,380 7,030 7,150 05 mrt
Ashford Hospitali... 22,030 +0,030 +0,14% 22,083 21,990 22,000 05 mrt
Ashford Hospitali... 22,000 0,000 0,00% 22,160 21,870 22,000 05 mrt
Ashford Hospitali... 2,700 +0,030 +1,12% 2,800 2,360 2,670 05 mrt
Ashland Global Ho... 86,910 +2,390 +2,83% 87,215 83,400 84,520 05 mrt
Aspen Aerogels 21,530 -0,320 -1,46% 22,210 19,950 21,850 05 mrt
Aspen Insurance H... 26,750 +0,100 +0,38% 26,770 26,460 26,650 05 mrt
Associated Banc-Corp 21,480 +0,820 +3,97% 21,490 20,480 20,660 05 mrt
Associated Banc-Corp 26,099 +0,299 +1,16% 26,119 25,832 25,800 05 mrt
Associated Capita... 34,290 +0,200 +0,59% 34,610 33,700 34,090 05 mrt
Assurant 131,920 +3,840 +3,00% 132,230 128,604 128,080 05 mrt
Assured Guaranty Ltd 43,670 +0,480 +1,11% 43,970 42,600 43,190 05 mrt
Assured Guaranty ... 26,240 +0,010 +0,04% 26,300 26,230 26,230 05 mrt
Assured Guaranty ... 26,180 +0,430 +1,67% 26,180 25,700 25,750 05 mrt
Assured Guaranty ... 25,570 -0,080 -0,31% 25,640 25,490 25,650 05 mrt
AstraZeneca PLC 48,060 +0,830 +1,76% 48,120 47,150 47,230 05 mrt
At Home Group 24,460 +0,150 +0,62% 24,600 21,980 24,310 05 mrt
AT&T 29,620 +0,700 +2,42% 29,740 28,980 28,920 05 mrt
Atento SA 22,060 +0,650 +3,04% 22,810 21,617 21,410 05 mrt
Atkore 69,250 +1,080 +1,58% 69,980 65,518 68,170 05 mrt
Atlantic Power Corp 2,900 0,000 0,00% 2,920 2,880 2,900 05 mrt
Atmos Energy Corp 91,710 +2,810 +3,16% 92,640 88,930 88,900 05 mrt
AUTOHOME 110,100 -2,470 -2,19% 114,270 109,390 112,570 05 mrt
Autoliv 94,000 +2,950 +3,24% 94,120 90,600 91,050 05 mrt
AutoNation 85,810 +6,650 +8,40% 86,230 79,310 79,160 05 mrt
AutoZone 1.220,250 +51,810 +4,43% 1.225,690 1.168,000 1.168,440 05 mrt
AvalonBay Communi... 177,650 -0,400 -0,22% 180,000 174,850 178,050 05 mrt
Avangrid 46,080 +0,620 +1,36% 46,250 44,900 45,460 05 mrt
Avery Dennison Corp 177,270 +5,080 +2,95% 177,960 168,720 172,190 05 mrt
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 08 mei
Avista Corp 42,920 +2,050 +5,02% 43,040 40,850 40,870 05 mrt
Avnet 39,000 +1,350 +3,59% 39,030 36,600 37,650 05 mrt
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 28,860 +0,820 +2,92% 28,950 27,985 28,040 05 mrt
Axis Capital Hold... 50,030 +0,880 +1,79% 50,300 48,880 49,150 05 mrt
AZZ 52,100 +0,820 +1,60% 52,460 50,675 51,280 05 mrt
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 31,460 -0,360 -1,13% 32,160 30,210 31,820 05 mrt