Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 14,600 -0,160 -1,08% 14,900 14,490 14,760 16 sep
AAR Corp 32,050 -0,870 -2,64% 33,190 32,010 32,920 16 sep
Aaron's Company (... 26,400 +0,240 +0,92% 26,610 26,000 26,160 16 sep
ABB Ltd 36,610 -0,020 -0,05% 36,750 36,470 36,630 16 sep
Abbott Laboratories 127,440 -0,050 -0,04% 127,970 126,300 127,490 16 sep
ABBVIE 108,080 +0,310 +0,29% 108,750 106,530 107,770 16 sep
Abercrombie & Fit... 36,930 +0,990 +2,75% 37,610 36,150 35,940 16 sep
Aberdeen Income C... 11,410 0,000 0,00% 11,550 11,410 11,410 16 sep
ABM Industries 45,910 -0,580 -1,25% 46,920 45,660 46,490 16 sep
Acadia Realty Trust 20,820 +0,090 +0,43% 21,080 20,675 20,730 16 sep
Accenture PLC 342,230 -2,200 -0,64% 345,000 340,220 344,430 16 sep
Acco Brands Corp 8,910 -0,100 -1,11% 9,070 8,890 9,010 16 sep
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 29 jan
Acuity Brands 172,550 +1,550 +0,91% 174,110 170,290 171,000 16 sep
Adecoagro SA 10,420 +0,370 +3,68% 10,500 10,040 10,050 16 sep
Advance Auto Parts 207,690 +1,480 +0,72% 208,780 205,300 206,210 16 sep
Advanced Drainage... 106,100 +0,320 +0,30% 106,580 103,530 105,780 16 sep
AECOM 65,920 -0,630 -0,95% 66,740 65,703 66,550 16 sep
Aegon NV 4,900 -0,020 -0,41% 4,940 4,880 4,920 16 sep
Aegon NV 25,010 0,000 0,00% 0,000 0,000 25,010 14 sep
Aercap Holdings NV 55,400 -0,460 -0,82% 56,170 55,160 55,860 16 sep
Aerojet Rocketdyn... 41,220 -0,030 -0,07% 41,368 40,950 41,250 16 sep
AES Corp 24,280 +0,170 +0,71% 24,360 24,010 24,110 16 sep
Affiliated Manage... 159,720 -2,220 -1,37% 162,510 158,985 161,940 16 sep
Affiliated Manage... 27,896 +0,076 +0,27% 27,900 27,750 27,820 16 sep
Aflac 54,560 -0,100 -0,18% 54,950 54,290 54,660 16 sep
AG Mortgage Inves... 10,380 -0,140 -1,33% 10,600 10,360 10,520 16 sep
AG Mortgage Inves... 25,390 +0,070 +0,28% 25,390 25,280 25,320 16 sep
AG Mortgage Inves... 24,988 -0,012 -0,05% 25,110 24,970 25,000 16 sep
AGCO Corp 129,310 -1,340 -1,03% 131,450 129,200 130,650 16 sep
Agilent Technologies 173,280 -0,510 -0,29% 173,930 171,100 173,790 16 sep
Agnico Eagle Mine... 53,830 -2,120 -3,79% 54,890 53,420 55,950 16 sep
Agree Realty Corp 71,610 +0,190 +0,27% 71,800 70,940 71,420 16 sep
Air Lease Corp 38,700 -0,430 -1,10% 39,380 38,690 39,130 16 sep
Air Products & Ch... 266,420 -3,080 -1,14% 269,000 265,890 269,500 16 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 144,680 -0,240 -0,17% 145,720 143,350 144,920 16 sep
Alamos Gold 7,460 -0,370 -4,73% 7,600 7,360 7,830 16 sep
Alaska Air Group 57,020 +0,680 +1,21% 57,600 56,720 56,340 16 sep
Albany Internatio... 76,550 -1,960 -2,50% 79,100 76,440 78,510 16 sep
Albemarle Corp 231,250 -2,730 -1,17% 232,560 225,350 233,980 16 sep
Alcoa Corp 49,410 -2,270 -4,39% 50,960 48,660 51,680 16 sep
Alexander & Baldwin 22,330 -0,490 -2,15% 22,780 22,330 22,820 16 sep
Alexander's 256,200 +2,450 +0,97% 257,680 253,010 253,750 16 sep
Alexandria Real E... 198,130 -0,690 -0,35% 199,950 197,520 198,820 16 sep
Alibaba Group Hol... 156,260 -1,600 -1,01% 157,639 153,670 157,860 16 sep
Alleghany Corp 621,500 -4,400 -0,70% 629,930 621,500 625,900 16 sep
Allegheny Technol... 17,210 -0,740 -4,12% 17,930 17,130 17,950 16 sep
Allegion Public L... 141,200 -0,010 -0,01% 142,300 140,860 141,210 16 sep
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 61,530 -0,580 -0,93% 62,620 61,070 62,110 16 sep
Alliance Data Sys... 99,000 +2,010 +2,07% 101,515 97,790 96,990 16 sep
AllianceBernstein... 51,770 -0,250 -0,48% 52,230 51,511 52,020 16 sep
Alliant Energy Corp 58,650 -0,620 -1,05% 59,595 58,590 59,270 16 sep
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 24 mrt
Allison Transmiss... 36,250 -0,500 -1,36% 37,008 36,090 36,750 16 sep
Allstate Corp (The) 131,480 -0,210 -0,16% 132,310 130,770 131,690 16 sep
Allstate Corp (The) 27,290 +0,130 +0,48% 27,360 27,080 27,160 16 sep
Ally Financial 52,560 +0,090 +0,17% 53,330 52,550 52,470 16 sep
Altria Group 48,790 -0,440 -0,89% 49,480 48,655 49,230 16 sep
Alum Corp 21,140 -1,090 -4,90% 21,600 20,800 22,230 16 sep
Ambev SA 3,030 0,000 0,00% 3,080 2,950 3,030 16 sep
AMC Entertainment... 46,040 -0,800 -1,71% 48,690 45,950 46,840 16 sep
Ameren Corp 85,050 -0,290 -0,34% 86,190 84,905 85,340 16 sep
Ameresco 65,600 -4,410 -6,30% 70,600 65,590 70,010 16 sep
America Movil SAB... 18,760 -0,170 -0,90% 18,890 18,630 18,930 16 sep
American Assets T... 38,890 -0,760 -1,92% 39,930 38,880 39,650 16 sep
American Axle & M... 8,360 -0,090 -1,07% 8,490 8,074 8,450 16 sep
American Campus C... 49,560 +0,060 +0,12% 50,075 49,190 49,500 16 sep
American Eagle Ou... 26,790 +0,510 +1,94% 27,030 26,380 26,280 16 sep
American Electric... 85,980 -1,350 -1,55% 87,605 85,800 87,330 16 sep
American Equity I... 28,840 -0,310 -1,06% 29,460 28,630 29,150 16 sep
American Express ... 162,630 +1,290 +0,80% 164,500 162,200 161,340 16 sep
American Financia... 133,060 +0,880 +0,67% 133,440 131,130 132,180 16 sep
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 13 nov
American Homes 4 ... 40,310 -0,180 -0,44% 40,620 40,090 40,490 16 sep
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 29 jun
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 04 jun
American Internat... 54,350 -0,100 -0,18% 55,060 54,050 54,450 16 sep
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 13 jan
American Realty I... 10,530 +0,020 +0,19% 10,580 10,400 10,510 16 sep
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 25 jan
American States W... 87,080 -1,090 -1,24% 88,651 86,530 88,170 16 sep
American Tower Corp 297,140 -0,120 -0,04% 298,000 292,840 297,260 16 sep
American Vanguard... 14,770 +0,100 +0,68% 14,840 14,360 14,670 16 sep
American Water Wo... 181,700 -1,950 -1,06% 184,950 181,130 183,650 16 sep
Ameriprise Financial 271,250 -0,020 -0,01% 273,655 268,720 271,270 16 sep
AmerisourceBergen... 124,230 -1,570 -1,25% 126,970 124,200 125,800 16 sep
Ametek 132,380 +0,950 +0,72% 132,710 130,330 131,430 16 sep
AMN Healthcare Se... 111,980 -1,210 -1,07% 113,430 110,610 113,190 16 sep
Ampco-Pittsburgh ... 4,850 +0,210 +4,53% 4,960 4,650 4,640 16 sep
Amphenol Corp 76,470 +0,060 +0,08% 76,810 75,810 76,410 16 sep
AMREP Corp 14,850 -0,900 -5,71% 16,860 14,120 15,750 16 sep
AngloGold Ashanti... 14,920 -0,710 -4,54% 15,010 14,610 15,630 16 sep
Anheuser-Busch IN... 57,390 +0,220 +0,38% 57,625 56,910 57,170 16 sep
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 8,670 +0,010 +0,12% 8,720 8,660 8,660 16 sep
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 22 dec
Antero Midstream ... 10,420 -0,070 -0,67% 10,495 10,320 10,490 16 sep
ANTERO RESOURCES ... 17,040 -0,700 -3,95% 17,360 16,640 17,740 16 sep
Anthem 374,940 +0,420 +0,11% 379,740 373,210 374,520 16 sep
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
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
AO Smith Corp 66,660 -1,800 -2,63% 68,450 66,570 68,460 16 sep
Aon plc 292,130 -1,530 -0,52% 294,280 290,720 293,660 16 sep
APA Corp 20,490 -0,130 -0,63% 20,700 20,225 20,620 16 sep
Apartment Investm... 6,900 +0,030 +0,44% 6,990 6,780 6,870 16 sep
Apollo Commercial... 15,130 -0,060 -0,39% 15,260 15,110 15,190 16 sep
Apollo Global Man... 62,710 -0,310 -0,49% 63,690 62,325 63,020 16 sep
Apollo Senior Flo... 15,830 -0,030 -0,19% 15,870 15,827 15,860 16 sep
Apollo Tactical I... 15,850 -0,030 -0,19% 15,880 15,830 15,880 16 sep
Apple Hospitality... 15,350 +0,070 +0,46% 15,490 15,170 15,280 16 sep
Applied Industria... 85,000 -1,860 -2,14% 87,260 84,940 86,860 16 sep
AptarGroup 122,300 -2,330 -1,87% 125,320 122,040 124,630 16 sep
Aramark 32,720 +0,570 +1,77% 32,960 32,020 32,150 16 sep
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 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% 25,120 25,110 25,110 23 jun
Arbor Realty Trust 18,140 -0,030 -0,17% 18,330 18,050 18,170 16 sep
ARC Document Solu... 3,110 +0,390 +14,34% 3,277 2,750 2,720 16 sep
ArcelorMittal 33,360 -1,020 -2,97% 33,900 33,280 34,380 16 sep
Archer Daniels Mi... 63,000 +0,480 +0,77% 63,260 62,080 62,520 16 sep
Archrock 7,710 -0,230 -2,90% 7,925 7,660 7,940 16 sep
Arcos Dorados Hol... 5,470 -0,020 -0,36% 5,545 5,410 5,490 16 sep
ARDMORE SHIPPING ... 3,380 -0,110 -3,15% 3,490 3,370 3,490 16 sep
Ares Commercial R... 15,550 -0,060 -0,38% 15,790 15,540 15,610 16 sep
Ares Dynamic Cred... 16,560 -0,030 -0,18% 16,590 16,560 16,590 16 sep
Ares Management Corp 79,980 +0,600 +0,76% 80,210 78,210 79,380 16 sep
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 29 jun
Argan 43,590 -0,080 -0,18% 43,910 43,010 43,670 16 sep
Arista Networks 364,930 +6,050 +1,69% 367,620 359,550 358,880 16 sep
Arlington Asset I... 25,240 +0,040 +0,16% 25,240 25,200 25,200 16 sep
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 05 aug
Armada Hoffler Pr... 13,240 -0,030 -0,23% 13,315 13,130 13,270 16 sep
ARMOUR Residentia... 10,740 +0,010 +0,09% 10,775 10,690 10,730 16 sep
Armstrong Flooring 3,060 +0,030 +0,99% 3,078 3,030 3,030 16 sep
Armstrong World I... 99,960 +0,070 +0,07% 100,970 99,510 99,890 16 sep
Arrow Electronics 115,310 +1,200 +1,05% 116,120 113,810 114,110 16 sep
Arthur J Gallaghe... 149,800 -0,390 -0,26% 150,580 148,831 150,190 16 sep
Artisan Partners ... 51,350 -0,570 -1,10% 52,335 50,930 51,920 16 sep
Asbury Automotive... 180,120 +5,560 +3,19% 182,193 174,235 174,560 16 sep
ASE Technology Ho... 8,890 -0,200 -2,20% 8,910 8,780 9,090 16 sep
Ashford Hospitali... 26,398 -0,402 -1,50% 26,398 26,355 26,800 16 sep
Ashford Hospitali... 13,990 -0,900 -6,04% 14,910 13,701 14,890 16 sep
Ashford Hospitali... 26,350 -0,262 -0,99% 26,800 26,010 26,612 16 sep
Ashland Global Ho... 93,250 +0,520 +0,56% 93,830 92,665 92,730 16 sep
Aspen Aerogels 44,220 -1,190 -2,62% 45,790 43,730 45,410 16 sep
Aspen Insurance H... 27,060 +0,010 +0,04% 27,246 27,020 27,050 16 sep
Associated Banc-Corp 20,450 -0,280 -1,35% 21,000 20,440 20,730 16 sep
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 14 jun
Associated Capita... 35,840 -0,800 -2,18% 36,850 35,840 36,640 16 sep
Assurant 162,920 -0,990 -0,60% 164,000 161,495 163,910 16 sep
Assured Guaranty Ltd 46,890 -0,230 -0,49% 47,450 46,770 47,120 16 sep
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 09 jul
Assured Guaranty ... 25,210 0,000 0,00% 25,224 25,200 25,210 16 sep
Assured Guaranty ... 25,270 0,000 0,00% 25,270 25,265 25,270 16 sep
AstraZeneca PLC 56,600 +0,150 +0,27% 56,730 56,010 56,450 16 sep
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 22 jul
AT&T 27,600 +0,030 +0,11% 27,740 27,444 27,570 16 sep
Atento SA 28,300 +0,980 +3,59% 28,900 27,130 27,320 16 sep
Atkore 89,970 -0,780 -0,86% 91,650 89,194 90,750 16 sep
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 14 mei
Atmos Energy Corp 89,760 +0,200 +0,22% 90,360 89,040 89,560 16 sep
AUTOHOME 42,190 -0,610 -1,43% 43,060 41,830 42,800 16 sep
Autoliv 84,330 -3,750 -4,26% 86,370 84,300 88,080 16 sep
AutoNation 117,290 +6,800 +6,15% 117,810 111,740 110,490 16 sep
AutoZone 1.607,420 +10,700 +0,67% 1.616,165 1.591,051 1.596,720 16 sep
AvalonBay Communi... 223,680 -1,070 -0,48% 225,470 222,200 224,750 16 sep
Avangrid 51,100 -0,610 -1,18% 51,670 50,930 51,710 16 sep
Avery Dennison Corp 221,430 -1,100 -0,49% 223,060 221,020 222,530 16 sep
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 39,890 -0,590 -1,46% 40,630 39,560 40,480 16 sep
Avnet 37,950 -0,200 -0,52% 38,590 37,760 38,150 16 sep
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 28,860 -0,290 -0,99% 29,120 28,540 29,150 16 sep
Axis Capital Hold... 46,540 -0,400 -0,85% 47,370 46,440 46,940 16 sep
AZZ 52,020 -0,140 -0,27% 52,390 51,360 52,160 16 sep
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 35,930 +0,210 +0,59% 36,100 35,610 35,720 16 sep