Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 14,820 -0,600 -3,89% 15,870 14,810 15,420 01 dec
AAR Corp 31,920 -0,740 -2,27% 33,820 31,890 32,660 01 dec
Aaron's Company (... 21,890 -0,310 -1,40% 23,200 21,850 22,200 01 dec
ABB Ltd 34,150 -0,400 -1,16% 35,150 34,140 34,550 01 dec
Abbott Laboratories 126,740 +0,970 +0,77% 128,480 125,120 125,770 01 dec
ABBVIE 115,910 +0,630 +0,55% 118,980 115,610 115,280 01 dec
Abercrombie & Fit... 34,650 -1,350 -3,75% 38,190 34,518 36,000 01 dec
Aberdeen Income C... 10,550 -0,110 -1,03% 10,830 10,520 10,660 01 dec
ABM Industries 43,830 -1,170 -2,60% 46,490 43,830 45,000 01 dec
Acadia Realty Trust 19,900 -0,290 -1,44% 21,290 19,880 20,190 01 dec
Accenture PLC 360,140 +2,740 +0,77% 369,580 359,950 357,400 01 dec
Acco Brands Corp 7,980 -0,280 -3,39% 8,585 7,960 8,260 01 dec
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 29 jan
Acuity Brands 197,050 -4,300 -2,14% 205,835 197,030 201,350 01 dec
Adecoagro SA 7,660 -0,150 -1,92% 8,420 7,640 7,810 01 dec
Advance Auto Parts 218,230 -2,490 -1,13% 226,980 218,220 220,720 01 dec
Advanced Drainage... 121,510 -2,200 -1,78% 128,825 121,180 123,710 01 dec
AECOM 67,640 -1,300 -1,89% 71,380 67,620 68,940 01 dec
Aegon NV 4,420 +0,020 +0,45% 4,590 4,420 4,400 01 dec
Aegon NV 25,010 0,000 0,00% 0,000 0,000 25,010 14 sep
Aercap Holdings NV 54,500 -1,540 -2,75% 59,075 54,480 56,040 01 dec
Aerojet Rocketdyn... 42,480 +0,440 +1,05% 43,265 42,100 42,040 01 dec
AES Corp 23,580 +0,200 +0,86% 24,460 23,530 23,380 01 dec
Affiliated Manage... 167,420 -2,710 -1,59% 176,750 167,240 170,130 01 dec
Affiliated Manage... 26,480 +0,150 +0,57% 26,600 26,360 26,330 01 dec
Aflac 53,670 -0,470 -0,87% 55,905 53,660 54,140 01 dec
AG Mortgage Inves... 10,350 +0,040 +0,39% 10,600 10,200 10,310 01 dec
AG Mortgage Inves... 24,690 -0,060 -0,24% 24,870 24,480 24,750 01 dec
AG Mortgage Inves... 24,226 +0,116 +0,48% 24,575 23,910 24,110 01 dec
AGCO Corp 109,210 -1,000 -0,91% 114,400 109,130 110,210 01 dec
Agilent Technologies 148,210 -2,690 -1,78% 152,850 148,090 150,900 01 dec
Agnico Eagle Mine... 48,080 -1,720 -3,45% 50,780 48,030 49,800 01 dec
Agree Realty Corp 66,450 -1,110 -1,64% 69,590 66,410 67,560 01 dec
Air Lease Corp 39,510 -1,080 -2,66% 42,780 39,510 40,590 01 dec
Air Products & Ch... 284,940 -2,500 -0,87% 294,290 284,790 287,440 01 dec
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 140,000 -2,220 -1,56% 145,990 140,000 142,220 01 dec
Alamos Gold 7,450 -0,190 -2,49% 7,985 7,440 7,640 01 dec
Alaska Air Group 46,290 -2,280 -4,69% 50,220 46,260 48,570 01 dec
Albany Internatio... 79,430 -1,500 -1,85% 83,120 79,420 80,930 01 dec
Albemarle Corp 259,850 -6,640 -2,49% 276,000 259,800 266,490 01 dec
Alcoa Corp 43,780 -2,750 -5,91% 48,050 43,750 46,530 01 dec
Alexander & Baldwin 21,710 -0,320 -1,45% 22,900 21,585 22,030 01 dec
Alexander's 255,450 -0,140 -0,05% 261,940 255,450 255,590 01 dec
Alexandria Real E... 198,190 -1,880 -0,94% 205,675 198,160 200,070 01 dec
Alibaba Group Hol... 122,490 -5,040 -3,95% 129,155 121,900 127,530 01 dec
Alleghany Corp 642,360 -4,520 -0,70% 666,680 641,790 646,880 01 dec
Allegheny Technol... 14,060 -0,180 -1,26% 15,130 14,060 14,240 01 dec
Allegion Public L... 122,790 -0,850 -0,69% 128,430 122,770 123,640 01 dec
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 58,820 +0,190 +0,32% 60,580 58,720 58,630 01 dec
Alliance Data Sys... 68,160 0,000 0,00% 71,200 68,130 68,160 01 dec
AllianceBernstein... 49,950 -0,170 -0,34% 51,520 49,570 50,120 01 dec
Alliant Energy Corp 55,360 +0,570 +1,04% 56,690 55,010 54,790 01 dec
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 24 mrt
Allison Transmiss... 34,960 +0,370 +1,07% 36,150 34,925 34,590 01 dec
Allstate Corp (The) 25,850 -0,220 -0,84% 26,240 25,850 26,070 01 dec
Allstate Corp (The) 107,130 -1,590 -1,46% 111,119 107,120 108,720 01 dec
Ally Financial 44,970 -0,860 -1,88% 47,320 44,960 45,830 01 dec
Altria Group 42,990 +0,350 +0,82% 43,925 42,970 42,640 01 dec
Alum Corp 11,990 -0,340 -2,76% 12,630 11,990 12,330 01 dec
Ambev SA 2,750 -0,070 -2,48% 2,860 2,740 2,820 01 dec
AMC Entertainment... 28,570 -5,370 -15,82% 34,936 26,850 33,940 01 dec
Ameren Corp 82,220 +0,630 +0,77% 84,240 81,840 81,590 01 dec
Ameresco 87,840 -2,490 -2,76% 93,340 87,730 90,330 01 dec
America Movil SAB... 17,840 +0,420 +2,41% 18,180 17,610 17,420 01 dec
American Assets T... 33,840 -0,560 -1,63% 35,770 33,820 34,400 01 dec
American Axle & M... 8,710 -0,150 -1,69% 9,240 8,710 8,860 01 dec
American Campus C... 50,200 -1,540 -2,98% 52,690 50,160 51,740 01 dec
American Eagle Ou... 25,830 -0,060 -0,23% 27,520 25,810 25,890 01 dec
American Electric... 80,280 -0,770 -0,95% 82,530 80,220 81,050 01 dec
American Equity I... 33,990 +0,360 +1,07% 35,470 33,980 33,630 01 dec
American Express ... 150,060 -2,240 -1,47% 157,070 149,920 152,300 01 dec
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 nov '20
American Financia... 132,930 -0,680 -0,51% 138,425 132,900 133,610 01 dec
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 ... 39,670 -0,420 -1,05% 41,110 39,650 40,090 01 dec
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 13 jan
American Internat... 51,720 -0,880 -1,67% 54,210 51,690 52,600 01 dec
American Realty I... 11,603 +0,103 +0,90% 11,620 11,445 11,500 01 dec
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 25 jan
American States W... 94,100 -0,080 -0,08% 96,890 94,030 94,180 01 dec
American Tower Corp 258,950 -3,530 -1,34% 267,540 258,510 262,480 01 dec
American Vanguard... 14,220 -0,090 -0,63% 14,880 14,190 14,310 01 dec
American Water Wo... 167,800 -0,770 -0,46% 171,890 166,560 168,570 01 dec
Ameriprise Financial 284,940 -4,660 -1,61% 299,355 284,720 289,600 01 dec
AmerisourceBergen... 114,080 -1,670 -1,44% 117,140 114,030 115,750 01 dec
Ametek 135,800 -0,700 -0,51% 140,040 135,710 136,500 01 dec
AMN Healthcare Se... 111,460 -2,550 -2,24% 116,680 111,390 114,010 01 dec
Ampco-Pittsburgh ... 5,000 -0,020 -0,40% 5,170 4,910 5,020 01 dec
Amphenol Corp 79,990 -0,590 -0,73% 82,920 79,950 80,580 01 dec
AMREP Corp 12,970 +0,470 +3,76% 13,250 12,900 12,500 01 dec
AngloGold Ashanti... 21,110 +0,170 +0,81% 22,470 21,105 20,940 01 dec
Anheuser-Busch IN... 54,920 -0,800 -1,44% 56,750 54,890 55,720 01 dec
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 7,980 -0,120 -1,48% 8,260 7,975 8,100 01 dec
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 22 dec
Antero Midstream ... 9,520 -0,190 -1,96% 10,045 9,520 9,710 01 dec
ANTERO RESOURCES ... 15,830 -1,730 -9,85% 18,100 15,800 17,560 01 dec
Anthem 404,650 -1,580 -0,39% 415,914 404,120 406,230 01 dec
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 ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 19 mrt
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 19 mrt
AO Smith Corp 79,460 +0,410 +0,52% 82,570 79,380 79,050 01 dec
Aon plc 291,110 -4,660 -1,58% 301,760 290,880 295,770 01 dec
APA Corp 25,250 -0,520 -2,02% 27,170 25,200 25,770 01 dec
Apartment Investm... 7,220 -0,190 -2,56% 7,670 7,220 7,410 01 dec
Apollo Commercial... 13,350 -0,180 -1,33% 14,010 13,340 13,530 01 dec
Apollo Global Man... 70,650 -0,130 -0,18% 74,610 70,590 70,780 01 dec
Apollo Senior Flo... 16,380 -0,040 -0,24% 16,500 16,340 16,420 01 dec
Apollo Tactical I... 15,520 -0,010 -0,06% 15,640 15,501 15,530 01 dec
Apple Hospitality... 14,620 -0,400 -2,66% 15,330 14,555 15,020 01 dec
Applied Industria... 93,560 -1,480 -1,56% 98,485 93,500 95,040 01 dec
AptarGroup 116,790 -2,800 -2,34% 122,430 116,670 119,590 01 dec
Aramark 32,020 -1,380 -4,13% 34,430 31,990 33,400 01 dec
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 25,120 25,130 23 jun
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 23 jun
Arbor Realty Trust 17,350 -0,200 -1,14% 18,150 17,320 17,550 01 dec
ARC Document Solu... 2,790 -0,110 -3,79% 2,950 2,770 2,900 01 dec
ArcelorMittal 26,890 +0,110 +0,41% 28,120 26,880 26,780 01 dec
Archer Daniels Mi... 61,820 -0,390 -0,63% 64,040 61,800 62,210 01 dec
Archrock 7,240 -0,150 -2,03% 7,670 7,230 7,390 01 dec
Arcos Dorados Hol... 4,850 -0,070 -1,42% 5,060 4,840 4,920 01 dec
ARDMORE SHIPPING ... 3,570 -0,100 -2,72% 3,690 3,455 3,670 01 dec
Ares Commercial R... 14,550 -0,170 -1,15% 15,130 14,520 14,720 01 dec
Ares Dynamic Cred... 15,980 +0,090 +0,57% 16,070 15,950 15,890 01 dec
Ares Management Corp 81,050 -0,110 -0,14% 84,530 81,050 81,160 01 dec
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 29 jun
Argan 38,690 -0,610 -1,55% 40,155 38,640 39,300 01 dec
Arista Networks 121,390 -2,670 -2,15% 126,220 121,300 124,060 01 dec
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 05 aug
Arlington Asset I... 25,000 -0,039 -0,16% 25,048 25,000 25,039 01 dec
Armada Hoffler Pr... 13,820 -0,130 -0,93% 14,540 13,810 13,950 01 dec
ARMOUR Residentia... 9,600 -0,190 -1,94% 10,015 9,590 9,790 01 dec
Armstrong Flooring 1,850 -0,100 -5,13% 2,100 1,850 1,950 01 dec
Armstrong World I... 105,790 -0,180 -0,17% 109,405 105,760 105,970 01 dec
Arrow Electronics 120,440 -1,210 -0,99% 125,095 120,350 121,650 01 dec
Arthur J Gallaghe... 162,330 -0,570 -0,35% 167,480 162,210 162,900 01 dec
Artisan Partners ... 43,140 -1,590 -3,55% 45,990 43,060 44,730 01 dec
Asbury Automotive... 160,820 -2,820 -1,72% 169,050 160,700 163,640 01 dec
ASE Technology Ho... 7,540 +0,230 +3,15% 7,820 7,495 7,310 01 dec
Ashford Hospitali... 25,400 -0,900 -3,42% 26,180 25,250 26,300 01 dec
Ashford Hospitali... 9,450 -1,200 -11,27% 11,070 9,420 10,650 01 dec
Ashford Hospitali... 24,360 -1,190 -4,66% 25,810 23,330 25,550 01 dec
Ashland Global Ho... 100,220 -0,850 -0,84% 103,380 100,100 101,070 01 dec
Aspen Aerogels 53,360 -3,800 -6,65% 58,990 53,290 57,160 01 dec
Aspen Insurance H... 26,930 0,000 0,00% 27,120 26,900 26,930 01 dec
Associated Banc-Corp 21,760 -0,140 -0,64% 22,790 21,750 21,900 01 dec
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 14 jun
Associated Capita... 39,600 +0,100 +0,25% 43,143 39,410 39,500 01 dec
Assurant 149,270 -2,830 -1,86% 155,800 149,250 152,100 01 dec
Assured Guaranty Ltd 48,120 -0,850 -1,74% 50,300 48,040 48,970 01 dec
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 09 jul
Assured Guaranty ... 25,230 0,000 0,00% 0,000 0,000 25,230 24 sep
Assured Guaranty ... 25,270 0,000 0,00% 0,000 0,000 25,270 24 sep
AstraZeneca PLC 54,880 +0,050 +0,09% 55,735 54,860 54,830 01 dec
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 22 jul
AT&T 22,230 -0,600 -2,63% 23,195 22,220 22,830 01 dec
Atento SA 23,570 -1,060 -4,30% 24,925 23,570 24,630 01 dec
Atkore 107,910 +1,410 +1,32% 113,490 107,840 106,500 01 dec
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 14 mei
Atmos Energy Corp 89,430 -0,890 -0,99% 92,386 89,430 90,320 01 dec
AUTOHOME 31,060 -3,110 -9,10% 34,610 31,000 34,170 01 dec
Autoliv 95,530 -0,860 -0,89% 101,040 95,400 96,390 01 dec
AutoNation 122,670 -1,180 -0,95% 128,300 122,590 123,850 01 dec
AutoZone 1.806,830 -10,240 -0,56% 1.861,150 1.806,830 1.817,070 01 dec
AvalonBay Communi... 230,100 -8,770 -3,67% 241,260 230,000 238,870 01 dec
Avangrid 50,850 +0,230 +0,45% 52,310 50,650 50,620 01 dec
Avery Dennison Corp 202,710 -2,360 -1,15% 210,635 202,480 205,070 01 dec
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 38,900 +0,390 +1,01% 39,678 38,650 38,510 01 dec
Avnet 36,110 -0,160 -0,44% 37,330 36,110 36,270 01 dec
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 30,120 -0,200 -0,66% 31,280 30,110 30,320 01 dec
Axis Capital Hold... 49,740 +0,060 +0,12% 51,250 49,710 49,680 01 dec
AZZ 51,700 -0,190 -0,37% 53,415 51,630 51,890 01 dec
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 33,430 -0,610 -1,79% 34,630 33,320 34,040 01 dec