Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 11,390 +0,090 +0,80% 11,400 11,250 11,300 23 jul
AAR Corp 36,440 +0,060 +0,16% 37,120 36,250 36,380 23 jul
Aaron's Company (... 27,290 -0,510 -1,83% 28,000 26,700 27,800 23 jul
ABB Ltd 36,700 +0,680 +1,89% 36,840 36,510 36,020 23 jul
Abbott Laboratories 120,800 +2,550 +2,16% 121,100 119,270 118,250 23 jul
ABBVIE 118,190 +0,650 +0,55% 118,670 117,570 117,540 23 jul
Abercrombie & Fit... 39,040 -0,740 -1,86% 40,040 38,840 39,780 23 jul
Aberdeen Income C... 11,140 +0,040 +0,36% 11,180 11,130 11,100 23 jul
ABM Industries 45,910 +0,530 +1,17% 46,070 45,175 45,380 23 jul
Acadia Realty Trust 20,970 +0,070 +0,33% 21,210 20,650 20,900 23 jul
Accenture PLC 318,650 +4,390 +1,40% 318,800 315,540 314,260 23 jul
Acco Brands Corp 8,050 +0,070 +0,88% 8,090 7,940 7,980 23 jul
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 29 jan
Acuity Brands 167,050 +0,050 +0,03% 168,980 166,345 167,000 23 jul
Adecoagro SA 9,100 -0,080 -0,87% 9,200 9,040 9,180 23 jul
Advance Auto Parts 214,950 +4,660 +2,22% 215,090 210,580 210,290 23 jul
Advanced Drainage... 121,320 +1,740 +1,46% 121,360 118,530 119,580 23 jul
AECOM 62,610 +0,640 +1,03% 62,810 61,980 61,970 23 jul
Aegon NV 4,140 +0,040 +0,98% 4,200 4,130 4,100 23 jul
Aegon NV 25,710 -0,020 -0,08% 25,869 25,680 25,730 23 jul
Aercap Holdings NV 52,250 +0,760 +1,48% 52,370 51,050 51,490 23 jul
Aerojet Rocketdyn... 48,000 +0,100 +0,21% 48,070 47,790 47,900 23 jul
AES Corp 23,900 -0,120 -0,50% 24,255 23,660 24,020 23 jul
Affiliated Manage... 167,220 +1,340 +0,81% 168,510 165,230 165,880 23 jul
Affiliated Manage... 28,099 -0,008 -0,03% 28,290 28,003 28,107 23 jul
Aflac 53,370 +0,270 +0,51% 53,758 53,160 53,100 23 jul
AG Mortgage Inves... 10,780 -0,290 -2,62% 11,200 10,648 11,070 23 jul
AG Mortgage Inves... 25,461 +0,251 +1,00% 25,461 25,461 25,210 23 jul
AG Mortgage Inves... 25,083 +0,063 +0,25% 25,200 25,083 25,020 23 jul
AGCO Corp 125,440 +1,610 +1,30% 125,785 124,430 123,830 23 jul
Agilent Technologies 152,310 +2,010 +1,34% 152,410 150,430 150,300 23 jul
Agnico Eagle Mine... 59,950 -0,430 -0,71% 60,360 59,360 60,380 23 jul
Agree Realty Corp 75,000 +0,890 +1,20% 75,130 74,090 74,110 23 jul
Air Lease Corp 41,150 -0,150 -0,36% 41,800 40,610 41,300 23 jul
Air Products & Ch... 290,290 +1,830 +0,63% 290,530 286,920 288,460 23 jul
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 142,930 +1,920 +1,36% 143,370 140,075 141,010 23 jul
Alamos Gold 7,790 -0,070 -0,89% 7,850 7,710 7,860 23 jul
Alaska Air Group 58,250 +0,270 +0,47% 59,480 57,744 57,980 23 jul
Albany Internatio... 81,650 +0,480 +0,59% 82,700 80,360 81,170 23 jul
Albemarle Corp 190,350 -2,410 -1,25% 193,676 186,250 192,760 23 jul
Alcoa Corp 37,060 -0,170 -0,46% 37,870 36,490 37,230 23 jul
Alexander & Baldwin 18,600 +0,190 +1,03% 18,625 18,220 18,410 23 jul
Alexander's 281,090 +6,950 +2,54% 281,615 268,240 274,140 23 jul
Alexandria Real E... 196,940 +2,730 +1,41% 197,120 194,210 194,210 23 jul
Alibaba Group Hol... 206,530 -7,510 -3,51% 206,890 203,560 214,040 23 jul
Alleghany Corp 655,680 -0,510 -0,08% 661,140 652,940 656,190 23 jul
Allegheny Technol... 19,850 0,000 0,00% 20,020 19,530 19,850 23 jul
Allegion Public L... 139,180 +3,210 +2,36% 139,640 137,090 135,970 23 jul
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 69,590 +1,000 +1,46% 69,760 68,720 68,590 23 jul
Alliance Data Sys... 98,830 +1,100 +1,13% 100,270 98,030 97,730 23 jul
AllianceBernstein... 46,620 +0,800 +1,75% 46,700 46,010 45,820 23 jul
Alliant Energy Corp 58,610 +1,050 +1,82% 58,645 57,610 57,560 23 jul
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 24 mrt
Allison Transmiss... 39,890 +0,440 +1,12% 40,170 39,620 39,450 23 jul
Allstate Corp (The) 129,740 +1,490 +1,16% 130,000 128,560 128,250 23 jul
Allstate Corp (The) 26,933 +0,053 +0,20% 26,933 26,839 26,880 23 jul
Ally Financial 51,790 -0,320 -0,61% 53,055 51,650 52,110 23 jul
Altria Group 47,490 +0,500 +1,06% 47,535 47,090 46,990 23 jul
Alum Corp 15,510 -0,410 -2,58% 15,600 15,350 15,920 23 jul
Ambev SA 3,190 -0,020 -0,62% 3,260 3,170 3,210 23 jul
AMC Entertainment... 36,990 -0,250 -0,67% 38,400 34,690 37,240 23 jul
Ameren Corp 83,390 +0,900 +1,09% 83,420 82,240 82,490 23 jul
Ameresco 64,500 -3,830 -5,61% 67,193 63,470 68,330 23 jul
America Movil SAB... 15,730 -0,010 -0,06% 15,830 15,640 15,740 23 jul
American Assets T... 36,570 -0,130 -0,35% 37,100 36,370 36,700 23 jul
American Axle & M... 9,370 +0,150 +1,63% 9,395 9,060 9,220 23 jul
American Campus C... 50,320 +0,410 +0,82% 50,400 49,760 49,910 23 jul
American Eagle Ou... 34,570 -0,100 -0,29% 35,140 34,140 34,670 23 jul
American Electric... 85,980 +1,100 +1,30% 86,095 84,680 84,880 23 jul
American Equity I... 31,800 +0,800 +2,58% 31,820 31,150 31,000 23 jul
American Express ... 173,180 +2,280 +1,33% 179,670 172,950 170,900 23 jul
American Financia... 125,910 -1,910 -1,49% 127,360 124,930 127,820 23 jul
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 13 nov
American Homes 4 ... 42,030 +0,740 +1,79% 42,090 41,370 41,290 23 jul
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% 25,000 24,990 24,990 29 jun
American Internat... 47,310 -0,250 -0,53% 48,350 47,130 47,560 23 jul
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 13 jan
American Realty I... 14,280 +0,780 +5,78% 14,910 13,517 13,500 23 jul
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 25 jan
American States W... 86,540 +1,420 +1,67% 86,680 85,040 85,120 23 jul
American Tower Corp 285,260 +3,660 +1,30% 285,740 280,730 281,600 23 jul
American Vanguard... 16,690 -0,020 -0,12% 16,810 16,580 16,710 23 jul
American Water Wo... 167,270 +2,850 +1,73% 167,360 164,510 164,420 23 jul
Ameriprise Financial 248,890 +2,010 +0,81% 250,690 247,840 246,880 23 jul
AmerisourceBergen... 121,310 +1,470 +1,23% 122,560 119,910 119,840 23 jul
Ametek 137,830 +0,660 +0,48% 138,130 136,690 137,170 23 jul
AMN Healthcare Se... 98,440 +1,330 +1,37% 99,360 97,210 97,110 23 jul
Ampco-Pittsburgh ... 6,060 -0,130 -2,10% 6,170 5,940 6,190 23 jul
Amphenol Corp 71,000 +0,970 +1,39% 71,010 70,290 70,030 23 jul
AMREP Corp 11,720 +0,530 +4,74% 11,890 10,900 11,190 23 jul
AngloGold Ashanti... 19,210 -0,120 -0,62% 19,440 19,030 19,330 23 jul
Anheuser-Busch IN... 68,160 -0,030 -0,04% 68,710 68,110 68,190 23 jul
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 8,390 -0,050 -0,59% 8,500 8,370 8,440 23 jul
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 22 dec
Antero Midstream ... 9,980 -0,130 -1,29% 10,150 9,830 10,110 23 jul
ANTERO RESOURCES ... 13,680 +0,020 +0,15% 13,790 13,117 13,660 23 jul
Anthem 382,290 -2,010 -0,52% 387,460 381,400 384,300 23 jul
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 69,630 +1,000 +1,46% 69,680 68,610 68,630 23 jul
Aon plc 232,480 -0,030 -0,01% 234,090 232,285 232,510 23 jul
APA Corp 18,210 -0,040 -0,22% 18,449 17,730 18,250 23 jul
Apartment Investm... 6,710 +0,070 +1,05% 6,765 6,620 6,640 23 jul
Apollo Commercial... 15,520 +0,140 +0,91% 15,650 15,320 15,380 23 jul
Apollo Global Man... 59,440 +0,930 +1,59% 59,740 59,020 58,510 23 jul
Apollo Senior Flo... 15,430 +0,130 +0,85% 15,450 15,360 15,300 23 jul
Apollo Tactical I... 15,350 +0,040 +0,26% 15,360 15,280 15,310 23 jul
Apple Hospitality... 14,600 -0,230 -1,55% 15,040 14,530 14,830 23 jul
Applied Industria... 87,930 +1,680 +1,95% 88,230 86,515 86,250 23 jul
AptarGroup 136,240 +1,570 +1,17% 136,280 134,285 134,670 23 jul
Aramark 34,750 +0,220 +0,64% 35,020 34,420 34,530 23 jul
Arbor Realty Trust 17,700 +0,120 +0,68% 17,815 17,540 17,580 23 jul
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
ARC Document Solu... 2,080 0,000 0,00% 2,090 2,040 2,080 23 jul
ArcelorMittal 32,120 +0,340 +1,07% 32,140 31,730 31,780 23 jul
Archer Daniels Mi... 58,010 +0,600 +1,05% 58,150 57,290 57,410 23 jul
Archrock 8,210 -0,010 -0,12% 8,320 8,130 8,220 23 jul
Arcos Dorados Hol... 5,760 -0,100 -1,71% 5,920 5,740 5,860 23 jul
ARDMORE SHIPPING ... 3,550 -0,060 -1,66% 3,660 3,485 3,610 23 jul
Ares Commercial R... 15,060 +0,160 +1,07% 15,120 14,940 14,900 23 jul
Ares Dynamic Cred... 15,800 +0,020 +0,13% 15,840 15,750 15,780 23 jul
Ares Management Corp 66,510 +1,410 +2,17% 66,540 65,350 65,100 23 jul
Ares Management Corp 24,990 0,000 0,00% 25,020 24,990 24,990 29 jun
Argan 43,990 -0,020 -0,05% 44,300 43,810 44,010 23 jul
Arista Networks 380,980 +7,610 +2,04% 381,060 374,825 373,370 23 jul
Arlington Asset I... 25,392 +0,022 +0,09% 25,392 25,370 25,370 23 jul
Arlington Asset I... 25,020 -0,001 0,00% 25,020 25,020 25,021 23 jul
Armada Hoffler Pr... 13,170 +0,240 +1,86% 13,225 13,060 12,930 23 jul
ARMOUR Residentia... 10,260 -0,480 -4,47% 10,839 10,180 10,740 23 jul
Armstrong Flooring 4,380 -0,440 -9,13% 4,840 4,310 4,820 23 jul
Armstrong World I... 105,600 +2,030 +1,96% 106,060 104,150 103,570 23 jul
Arrow Electronics 113,860 +1,630 +1,45% 114,240 112,400 112,230 23 jul
Arthur J Gallaghe... 143,050 +0,940 +0,66% 143,310 142,120 142,110 23 jul
Artisan Partners ... 49,170 +0,240 +0,49% 49,660 48,810 48,930 23 jul
Asbury Automotive... 196,510 +1,290 +0,66% 197,000 192,540 195,220 23 jul
ASE Technology Ho... 8,260 -0,220 -2,59% 8,340 8,210 8,480 23 jul
Ashford Hospitali... 25,500 -0,070 -0,27% 25,990 25,310 25,570 23 jul
Ashford Hospitali... 25,800 -0,070 -0,27% 25,800 25,450 25,870 23 jul
Ashford Hospitali... 16,980 -1,870 -9,92% 18,861 16,640 18,850 23 jul
Ashland Global Ho... 87,540 +0,710 +0,82% 87,560 86,440 86,830 23 jul
Aspen Aerogels 36,940 -0,070 -0,19% 37,440 35,640 37,010 23 jul
Aspen Insurance H... 27,510 +0,020 +0,07% 27,650 27,430 27,490 23 jul
Associated Banc-Corp 19,430 +0,600 +3,19% 19,520 19,090 18,830 23 jul
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 14 jun
Associated Capita... 37,360 +0,010 +0,03% 37,920 37,070 37,350 23 jul
Assurant 155,020 +2,610 +1,71% 156,150 153,990 152,410 23 jul
Assured Guaranty Ltd 46,340 +0,200 +0,43% 47,000 46,040 46,140 23 jul
Assured Guaranty ... 25,330 0,000 0,00% 25,330 25,330 25,330 09 jul
Assured Guaranty ... 26,460 +0,020 +0,08% 26,460 26,310 26,440 23 jul
Assured Guaranty ... 26,220 -0,080 -0,30% 26,250 26,000 26,300 23 jul
AstraZeneca PLC 58,230 +0,270 +0,47% 58,720 58,015 57,960 23 jul
At Home Group 36,990 0,000 0,00% 37,020 36,980 36,990 22 jul
AT&T 28,150 +0,140 +0,50% 28,207 27,935 28,010 23 jul
Atento SA 25,430 +0,460 +1,84% 25,666 25,330 24,970 23 jul
Atkore 71,850 +1,390 +1,97% 72,380 70,580 70,460 23 jul
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 14 mei
Atmos Energy Corp 99,450 +1,790 +1,83% 99,550 97,740 97,660 23 jul
AUTOHOME 51,940 -1,800 -3,35% 53,190 50,520 53,740 23 jul
Autoliv 93,750 +2,300 +2,52% 94,310 92,660 91,450 23 jul
AutoNation 116,720 +0,270 +0,23% 117,345 114,723 116,450 23 jul
AutoZone 1.632,130 +38,230 +2,40% 1.632,805 1.591,425 1.593,900 23 jul
AvalonBay Communi... 226,800 +2,350 +1,05% 226,950 224,180 224,450 23 jul
Avangrid 51,800 +0,310 +0,60% 51,870 51,280 51,490 23 jul
Avery Dennison Corp 202,250 +1,370 +0,68% 202,770 199,750 200,880 23 jul
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 43,180 +0,520 +1,22% 43,280 42,720 42,660 23 jul
Avnet 39,990 +0,660 +1,68% 40,050 39,295 39,330 23 jul
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 28,980 +0,550 +1,93% 29,060 28,520 28,430 23 jul
Axis Capital Hold... 49,090 +0,180 +0,37% 49,690 48,850 48,910 23 jul
AZZ 52,790 +0,700 +1,34% 52,830 52,100 52,090 23 jul
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 34,030 +0,360 +1,07% 34,260 33,790 33,670 23 jul