Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 14,260 -0,360 -2,46% 14,640 14,140 14,620 27 sep
AAR Corp 32,510 -0,390 -1,19% 33,670 32,500 32,900 27 sep
Aaron's Company (... 28,850 +1,330 +4,83% 29,315 27,525 27,520 27 sep
ABB Ltd 34,450 -0,490 -1,40% 34,680 34,355 34,940 27 sep
Abbott Laboratories 120,580 -3,790 -3,05% 123,500 120,450 124,370 27 sep
ABBVIE 107,720 +0,650 +0,61% 108,640 107,040 107,070 27 sep
Abercrombie & Fit... 40,370 +0,380 +0,95% 41,255 39,850 39,990 27 sep
Aberdeen Income C... 11,090 -0,070 -0,63% 11,200 11,040 11,160 27 sep
ABM Industries 45,410 +0,600 +1,34% 46,050 45,030 44,810 27 sep
Acadia Realty Trust 20,280 -0,150 -0,73% 20,880 20,220 20,430 27 sep
Accenture PLC 334,510 -4,720 -1,39% 337,720 333,080 339,230 27 sep
Acco Brands Corp 9,190 +0,340 +3,84% 9,350 8,800 8,850 27 sep
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 29 jan
Acuity Brands 179,670 -0,870 -0,48% 185,000 179,260 180,540 27 sep
Adecoagro SA 9,180 -0,010 -0,11% 9,370 9,150 9,190 27 sep
Advance Auto Parts 218,460 +2,800 +1,30% 220,120 216,790 215,660 27 sep
Advanced Drainage... 110,330 +1,680 +1,55% 110,880 107,760 108,650 27 sep
AECOM 66,760 -0,240 -0,36% 67,590 66,630 67,000 27 sep
Aegon NV 5,000 +0,140 +2,88% 5,010 4,950 4,860 27 sep
Aegon NV 25,010 0,000 0,00% 0,000 0,000 25,010 14 sep
Aercap Holdings NV 58,710 +0,270 +0,46% 59,940 58,690 58,440 27 sep
Aerojet Rocketdyn... 43,050 +0,390 +0,91% 43,880 42,720 42,660 27 sep
AES Corp 23,450 +0,010 +0,04% 23,930 23,330 23,440 27 sep
Affiliated Manage... 27,450 -0,300 -1,08% 27,780 27,300 27,750 27 sep
Affiliated Manage... 158,770 +2,360 +1,51% 159,575 155,820 156,410 27 sep
Aflac 53,400 +0,770 +1,46% 53,910 52,720 52,630 27 sep
AG Mortgage Inves... 25,150 +0,100 +0,40% 25,157 25,050 25,050 27 sep
AG Mortgage Inves... 11,260 +0,360 +3,30% 11,294 10,970 10,900 27 sep
AG Mortgage Inves... 25,500 +0,160 +0,63% 25,517 25,337 25,340 27 sep
AGCO Corp 127,420 +3,660 +2,96% 128,250 123,670 123,760 27 sep
Agilent Technologies 166,380 -6,020 -3,49% 171,060 164,263 172,400 27 sep
Agnico Eagle Mine... 50,550 +0,040 +0,08% 51,740 50,370 50,510 27 sep
Agree Realty Corp 67,290 -0,380 -0,56% 68,590 67,270 67,670 27 sep
Air Lease Corp 39,700 +0,910 +2,35% 40,490 39,020 38,790 27 sep
Air Products & Ch... 261,910 +2,350 +0,91% 269,000 261,650 259,560 27 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 145,820 +1,150 +0,79% 147,360 144,770 144,670 27 sep
Alamos Gold 7,160 +0,030 +0,42% 7,350 7,100 7,130 27 sep
Alaska Air Group 61,250 +0,460 +0,76% 62,850 61,170 60,790 27 sep
Albany Internatio... 79,620 +1,270 +1,62% 80,360 78,580 78,350 27 sep
Albemarle Corp 222,250 -4,150 -1,83% 226,680 220,025 226,400 27 sep
Alcoa Corp 51,560 +3,070 +6,33% 51,710 48,480 48,490 27 sep
Alexander & Baldwin 23,180 +0,290 +1,27% 23,540 23,030 22,890 27 sep
Alexander's 263,560 +0,220 +0,08% 268,530 262,490 263,340 27 sep
Alexandria Real E... 192,170 -3,220 -1,65% 196,250 192,090 195,390 27 sep
Alibaba Group Hol... 150,180 +5,100 +3,52% 150,990 144,440 145,080 27 sep
Alleghany Corp 629,710 -1,010 -0,16% 640,600 629,230 630,720 27 sep
Allegheny Technol... 17,180 +0,380 +2,26% 17,420 16,990 16,800 27 sep
Allegion Public L... 136,890 -0,450 -0,33% 138,170 136,670 137,340 27 sep
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 59,780 +0,340 +0,57% 60,480 59,220 59,440 27 sep
Alliance Data Sys... 104,260 +1,880 +1,84% 106,080 102,360 102,380 27 sep
AllianceBernstein... 51,670 -0,510 -0,98% 52,500 51,530 52,180 27 sep
Alliant Energy Corp 56,200 -0,910 -1,59% 57,670 56,140 57,110 27 sep
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 24 mrt
Allison Transmiss... 36,130 +0,830 +2,35% 36,309 35,351 35,300 27 sep
Allstate Corp (The) 27,050 -0,090 -0,33% 27,100 27,020 27,140 27 sep
Allstate Corp (The) 130,400 -0,100 -0,08% 131,985 130,370 130,500 27 sep
Ally Financial 53,620 +1,250 +2,39% 53,620 52,430 52,370 27 sep
Altria Group 48,740 +0,280 +0,58% 49,010 48,300 48,460 27 sep
Alum Corp 18,490 -0,370 -1,96% 18,490 18,020 18,860 27 sep
Ambev SA 2,880 -0,040 -1,37% 2,935 2,865 2,920 27 sep
AMC Entertainment... 39,300 -0,710 -1,77% 40,630 39,210 40,010 27 sep
Ameren Corp 82,200 -1,370 -1,64% 84,260 82,090 83,570 27 sep
Ameresco 63,960 +1,470 +2,35% 64,430 61,220 62,490 27 sep
America Movil SAB... 17,960 +0,030 +0,17% 18,000 17,570 17,930 27 sep
American Assets T... 38,650 +0,070 +0,18% 39,640 38,630 38,580 27 sep
American Axle & M... 9,080 +0,390 +4,49% 9,215 8,670 8,690 27 sep
American Campus C... 49,630 -0,180 -0,36% 50,690 49,630 49,810 27 sep
American Eagle Ou... 27,810 -0,190 -0,68% 28,750 27,735 28,000 27 sep
American Electric... 81,360 -0,690 -0,84% 82,840 81,270 82,050 27 sep
American Equity I... 30,000 +0,780 +2,67% 30,600 29,440 29,220 27 sep
American Express ... 176,770 +1,050 +0,60% 178,800 176,330 175,720 27 sep
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 13 nov
American Financia... 130,560 -1,840 -1,39% 131,470 129,060 132,400 27 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 ... 38,480 -0,920 -2,34% 39,650 38,450 39,400 27 sep
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 13 jan
American Internat... 57,030 +2,220 +4,05% 57,205 55,370 54,810 27 sep
American Realty I... 13,830 +0,740 +5,65% 14,240 13,020 13,090 27 sep
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 25 jan
American States W... 86,710 -1,060 -1,21% 88,430 86,560 87,770 27 sep
American Tower Corp 274,100 -8,080 -2,86% 281,850 273,670 282,180 27 sep
American Vanguard... 15,460 +0,480 +3,20% 15,550 14,980 14,980 27 sep
American Water Wo... 170,710 -6,080 -3,44% 174,760 170,550 176,790 27 sep
Ameriprise Financial 277,600 +6,200 +2,28% 278,460 272,180 271,400 27 sep
AmerisourceBergen... 122,630 +0,330 +0,27% 123,330 122,120 122,300 27 sep
Ametek 129,540 -0,070 -0,05% 131,325 129,500 129,610 27 sep
AMN Healthcare Se... 113,900 -1,350 -1,17% 115,360 113,730 115,250 27 sep
Ampco-Pittsburgh ... 4,820 -0,010 -0,21% 4,920 4,800 4,830 27 sep
Amphenol Corp 77,270 -0,220 -0,28% 77,690 76,850 77,490 27 sep
AMREP Corp 15,540 +0,555 +3,70% 15,630 14,750 14,985 27 sep
AngloGold Ashanti... 15,400 +0,110 +0,72% 15,630 15,200 15,290 27 sep
Anheuser-Busch IN... 59,690 +1,580 +2,72% 59,720 58,500 58,110 27 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... 8,900 +0,050 +0,56% 8,940 8,880 8,850 27 sep
Antero Midstream ... 10,590 +0,350 +3,42% 10,760 10,380 10,240 27 sep
ANTERO RESOURCES ... 19,110 +1,500 +8,52% 19,465 18,310 17,610 27 sep
Anthem 388,480 +7,150 +1,88% 390,170 379,820 381,330 27 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 64,550 +0,490 +0,76% 65,120 63,925 64,060 27 sep
Aon plc 294,000 -5,170 -1,73% 300,000 291,020 299,170 27 sep
APA Corp 23,260 +1,350 +6,16% 23,350 22,660 21,910 27 sep
Apartment Investm... 6,840 -0,010 -0,15% 7,020 6,840 6,850 27 sep
Apollo Commercial... 15,420 +0,160 +1,05% 15,660 15,320 15,260 27 sep
Apollo Global Man... 62,990 +0,580 +0,93% 63,600 62,345 62,410 27 sep
Apollo Senior Flo... 15,870 0,000 0,00% 15,880 15,790 15,870 27 sep
Apollo Tactical I... 15,800 -0,010 -0,06% 15,860 15,760 15,810 27 sep
Apple Hospitality... 16,160 -0,040 -0,25% 16,590 16,160 16,200 27 sep
Applied Industria... 91,960 +3,510 +3,97% 92,100 89,220 88,450 27 sep
AptarGroup 120,330 -0,030 -0,02% 121,130 119,791 120,360 27 sep
Aramark 33,890 +0,640 +1,92% 34,455 33,525 33,250 27 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 18,560 +0,190 +1,03% 18,730 18,420 18,370 27 sep
ARC Document Solu... 3,220 +0,130 +4,21% 3,250 3,090 3,090 27 sep
ArcelorMittal 30,420 +0,180 +0,60% 30,720 30,290 30,240 27 sep
Archer Daniels Mi... 60,760 +1,000 +1,67% 61,150 60,040 59,760 27 sep
Archrock 8,220 +0,390 +4,98% 8,335 7,990 7,830 27 sep
Arcos Dorados Hol... 5,240 0,000 0,00% 5,325 5,200 5,240 27 sep
ARDMORE SHIPPING ... 4,040 +0,300 +8,02% 4,090 3,775 3,740 27 sep
Ares Commercial R... 15,670 +0,140 +0,90% 15,835 15,570 15,530 27 sep
Ares Dynamic Cred... 16,580 +0,020 +0,12% 16,590 16,560 16,560 27 sep
Ares Management Corp 75,560 -1,720 -2,23% 77,412 75,560 77,280 27 sep
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 29 jun
Argan 44,770 +0,670 +1,52% 45,310 44,110 44,100 27 sep
Arista Networks 356,790 -3,360 -0,93% 358,775 353,505 360,150 27 sep
Arlington Asset I... 25,160 -0,090 -0,36% 25,250 25,160 25,250 27 sep
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 05 aug
Armada Hoffler Pr... 13,530 +0,080 +0,59% 13,720 13,405 13,450 27 sep
ARMOUR Residentia... 10,860 +0,040 +0,37% 11,030 10,850 10,820 27 sep
Armstrong Flooring 3,290 +0,130 +4,11% 3,330 3,170 3,160 27 sep
Armstrong World I... 101,900 +1,380 +1,37% 102,270 100,650 100,520 27 sep
Arrow Electronics 115,470 +1,820 +1,60% 115,890 113,110 113,650 27 sep
Arthur J Gallaghe... 152,400 -1,640 -1,06% 154,200 151,720 154,040 27 sep
Artisan Partners ... 52,070 +1,060 +2,08% 52,340 51,170 51,010 27 sep
Asbury Automotive... 202,920 +6,890 +3,51% 204,870 196,430 196,030 27 sep
ASE Technology Ho... 8,380 -0,160 -1,87% 8,490 8,370 8,540 27 sep
Ashford Hospitali... 16,250 +0,490 +3,11% 17,210 15,900 15,760 27 sep
Ashford Hospitali... 26,790 +0,290 +1,09% 26,790 26,160 26,500 27 sep
Ashford Hospitali... 26,375 -0,125 -0,47% 26,500 26,140 26,500 27 sep
Ashland Global Ho... 89,530 -3,220 -3,47% 92,760 89,460 92,750 27 sep
Aspen Aerogels 46,590 +0,800 +1,75% 47,290 46,110 45,790 27 sep
Aspen Insurance H... 27,030 +0,050 +0,19% 27,090 26,920 26,980 27 sep
Associated Banc-Corp 21,850 +0,700 +3,31% 22,045 21,460 21,150 27 sep
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 14 jun
Associated Capita... 37,250 -0,710 -1,87% 38,380 36,910 37,960 27 sep
Assurant 161,730 +0,570 +0,35% 163,690 161,690 161,160 27 sep
Assured Guaranty Ltd 47,200 +0,060 +0,13% 47,960 47,140 47,140 27 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% 0,000 0,000 25,235 24 sep
Assured Guaranty ... 25,270 +0,010 +0,04% 0,000 0,000 25,260 24 sep
AstraZeneca PLC 58,720 -1,630 -2,70% 59,535 58,520 60,350 27 sep
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 22 jul
AT&T 27,400 +0,270 +1,00% 27,650 27,160 27,130 27 sep
Atento SA 29,000 -0,990 -3,30% 29,670 28,990 29,990 27 sep
Atkore 99,910 +2,810 +2,89% 102,490 97,210 97,100 27 sep
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 14 mei
Atmos Energy Corp 87,580 -0,640 -0,73% 89,670 87,470 88,220 27 sep
AUTOHOME 42,740 +1,640 +3,99% 42,740 40,060 41,100 27 sep
Autoliv 89,800 +1,050 +1,18% 90,130 87,600 88,750 27 sep
AutoNation 124,410 +0,590 +0,48% 125,920 123,910 123,820 27 sep
AutoZone 1.691,330 -3,500 -0,21% 1.702,550 1.678,505 1.694,830 27 sep
AvalonBay Communi... 221,660 -4,750 -2,10% 228,250 221,430 226,410 27 sep
Avangrid 49,860 -0,840 -1,66% 51,090 49,800 50,700 27 sep
Avery Dennison Corp 217,070 +0,130 +0,06% 217,930 214,390 216,940 27 sep
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 39,430 +0,240 +0,61% 40,110 39,360 39,190 27 sep
Avnet 38,280 +0,710 +1,89% 38,755 37,610 37,570 27 sep
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 30,170 +0,370 +1,24% 30,340 29,850 29,800 27 sep
Axis Capital Hold... 46,110 +1,040 +2,31% 46,260 45,290 45,070 27 sep
AZZ 53,290 +1,310 +2,52% 53,950 52,000 51,980 27 sep
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 35,070 -0,460 -1,29% 35,560 34,940 35,530 27 sep