Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 10,620 +0,400 +3,91% 10,625 10,180 10,220 26 jan
AAR Corp 35,010 -1,850 -5,02% 37,490 34,950 36,860 26 jan
Aaron's Company (... 19,320 -1,570 -7,52% 21,060 19,200 20,890 26 jan
ABB Ltd 30,520 +0,430 +1,43% 30,620 30,160 30,090 26 jan
Abbott Laboratories 114,730 +0,010 +0,01% 115,120 113,794 114,720 26 jan
ABBVIE 108,800 -1,700 -1,54% 111,300 108,560 110,500 26 jan
Abercrombie & Fit... 24,390 -0,030 -0,12% 24,970 24,044 24,420 26 jan
Aberdeen Income C... 11,040 +0,050 +0,45% 11,050 10,990 10,990 26 jan
ABM Industries 40,110 +0,550 +1,39% 40,400 39,740 39,560 26 jan
Acadia Realty Trust 15,460 +0,030 +0,19% 15,920 15,405 15,430 26 jan
Accenture PLC 252,990 +0,950 +0,38% 254,410 251,140 252,040 26 jan
Acco Brands Corp 8,730 +0,100 +1,16% 8,760 8,545 8,630 26 jan
Acorn International 20,750 -0,150 -0,72% 20,880 20,750 20,900 26 jan
Acuity Brands 122,910 -1,290 -1,04% 125,790 122,490 124,200 26 jan
Adecoagro SA 7,800 0,000 0,00% 7,840 7,760 7,800 26 jan
Advance Auto Parts 157,630 -2,030 -1,27% 160,110 156,560 159,660 26 jan
Advanced Drainage... 86,730 -3,700 -4,09% 91,410 85,770 90,430 26 jan
AECOM 53,070 -0,590 -1,10% 53,720 52,330 53,660 26 jan
Aegon NV 4,120 +0,080 +1,98% 4,170 4,110 4,040 26 jan
Aegon NV 25,250 +0,020 +0,08% 25,270 25,230 25,230 26 jan
Aercap Holdings NV 39,720 -1,540 -3,73% 42,000 39,570 41,260 26 jan
Aerojet Rocketdyn... 52,450 -0,030 -0,06% 52,720 52,450 52,480 26 jan
AES Corp 24,560 -1,670 -6,37% 26,360 24,460 26,230 26 jan
Affiliated Manage... 115,600 +1,920 +1,69% 116,423 114,390 113,680 26 jan
Affiliated Manage... 27,330 -0,010 -0,04% 27,520 27,250 27,340 26 jan
Aflac 46,430 -0,140 -0,30% 46,985 46,400 46,570 26 jan
AG Mortgage Inves... 4,260 +0,950 +28,70% 4,510 3,298 3,310 26 jan
AG Mortgage Inves... 20,650 +0,890 +4,50% 20,650 19,760 19,760 26 jan
AG Mortgage Inves... 20,250 +0,830 +4,27% 20,250 19,490 19,420 26 jan
AGCO Corp 111,070 -1,070 -0,95% 113,350 110,845 112,140 26 jan
Agilent Technologies 123,920 -1,560 -1,24% 125,950 123,865 125,480 26 jan
Agnico Eagle Mine... 70,930 -0,190 -0,27% 71,930 70,780 71,120 26 jan
Agree Realty Corp 64,900 +0,310 +0,48% 65,370 64,500 64,590 26 jan
AH Belo Corp 1,930 -0,040 -2,03% 1,980 1,910 1,970 26 jan
Air Lease Corp 41,900 -0,900 -2,10% 43,870 41,860 42,800 26 jan
Air Products & Ch... 277,990 -1,030 -0,37% 281,810 277,950 279,020 26 jan
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 150,660 -2,160 -1,41% 153,520 149,855 152,820 26 jan
Alamos Gold 8,020 +0,110 +1,39% 8,186 7,880 7,910 26 jan
Alaska Air Group 51,830 -1,070 -2,02% 53,650 51,620 52,900 26 jan
Albany Internatio... 73,770 -2,630 -3,44% 77,470 73,710 76,400 26 jan
Albemarle Corp 175,380 -1,540 -0,87% 178,831 172,630 176,920 26 jan
Alcoa Corp 18,560 -0,780 -4,03% 19,660 18,550 19,340 26 jan
Alexander & Baldwin 16,080 -0,420 -2,55% 16,655 15,930 16,500 26 jan
Alexander's 275,420 -4,230 -1,51% 282,670 275,420 279,650 26 jan
Alexandria Real E... 169,010 -0,470 -0,28% 170,680 168,050 169,480 26 jan
Alibaba Group Hol... 265,920 +4,540 +1,74% 266,000 261,120 261,380 26 jan
Alleghany Corp 580,160 -6,410 -1,09% 592,770 579,130 586,570 26 jan
Allegheny Technol... 18,010 -0,330 -1,80% 18,850 17,780 18,340 26 jan
Allegion Public L... 111,260 -0,830 -0,74% 113,540 110,520 112,090 26 jan
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
ALLETE 61,480 -1,910 -3,01% 63,840 61,430 63,390 26 jan
Alliance Data Sys... 68,600 -0,660 -0,95% 71,335 68,480 69,260 26 jan
AllianceBernstein... 37,640 +1,040 +2,84% 38,060 37,050 36,600 26 jan
Alliant Energy Corp 49,840 -0,660 -1,31% 50,500 49,550 50,500 26 jan
AllianzGI Diversi... 34,000 -0,050 -0,15% 34,280 33,910 34,050 26 jan
Allied Capital Corp 26,150 +0,250 +0,97% 26,390 25,800 25,900 26 jan
Allison Transmiss... 45,310 +0,130 +0,29% 45,920 45,070 45,180 26 jan
Allstate Corp (The) 27,340 +0,220 +0,81% 27,390 27,120 27,120 26 jan
Allstate Corp (The) 109,520 -1,430 -1,29% 111,410 109,160 110,950 26 jan
Ally Financial 38,680 -0,680 -1,73% 39,890 38,590 39,360 26 jan
Altria Group 42,230 +0,270 +0,64% 42,390 41,850 41,960 26 jan
Alum Corp 8,310 -0,110 -1,31% 8,310 8,110 8,420 26 jan
Ambev SA 2,900 +0,050 +1,75% 2,940 2,883 2,850 26 jan
AMC Entertainment... 4,960 +0,540 +12,22% 5,190 4,370 4,420 26 jan
Ameren Corp 75,210 +0,130 +0,17% 75,680 73,660 75,080 26 jan
Ameresco 60,750 +3,170 +5,51% 62,000 57,850 57,580 26 jan
America Movil SAB... 14,370 -0,070 -0,48% 14,430 14,035 14,440 26 jan
American Assets T... 28,690 +0,080 +0,28% 29,150 28,450 28,610 26 jan
American Axle & M... 8,970 -0,140 -1,54% 9,250 8,945 9,110 26 jan
American Campus C... 41,750 -0,050 -0,12% 42,330 41,240 41,800 26 jan
American Eagle Ou... 23,750 -0,080 -0,34% 24,080 23,230 23,830 26 jan
American Electric... 81,820 -0,770 -0,93% 82,550 80,770 82,590 26 jan
American Equity I... 29,740 +0,140 +0,47% 30,240 29,530 29,600 26 jan
American Express ... 116,150 -5,000 -4,13% 120,290 115,720 121,150 26 jan
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 13 nov
American Financia... 84,040 -1,990 -2,31% 86,970 84,000 86,030 26 jan
American Homes 4 ... 25,370 -0,010 -0,04% 25,380 25,360 25,380 26 jan
American Homes 4 ... 25,400 -0,100 -0,39% 25,525 25,390 25,500 26 jan
American Homes 4 ... 30,810 +0,190 +0,62% 30,940 30,300 30,620 26 jan
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 13 jan
American Internat... 39,110 -0,470 -1,19% 39,940 39,010 39,580 26 jan
American Realty I... 9,770 +0,310 +3,28% 9,870 9,530 9,460 26 jan
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 25 jan
American States W... 80,450 -0,260 -0,32% 80,650 79,660 80,710 26 jan
American Tower Corp 232,290 +4,780 +2,10% 232,988 224,310 227,510 26 jan
American Vanguard... 17,680 -0,770 -4,17% 18,710 17,661 18,450 26 jan
American Water Wo... 159,310 -1,900 -1,18% 160,820 158,640 161,210 26 jan
Ameriprise Financial 211,270 -0,340 -0,16% 213,410 210,340 211,610 26 jan
AmerisourceBergen... 108,840 +1,970 +1,84% 109,620 106,935 106,870 26 jan
Ametek 113,300 -3,050 -2,62% 117,420 113,240 116,350 26 jan
AMN Healthcare Se... 75,650 +0,210 +0,28% 76,270 74,570 75,440 26 jan
Ampco-Pittsburgh ... 6,650 +0,010 +0,15% 6,750 6,440 6,640 26 jan
Amphenol Corp 130,120 -2,700 -2,03% 133,765 129,750 132,820 26 jan
AMREP Corp 8,000 +0,290 +3,76% 8,000 7,613 7,710 26 jan
AngloGold Ashanti... 23,910 -0,040 -0,17% 24,180 23,598 23,950 26 jan
Anheuser-Busch IN... 65,140 +0,440 +0,68% 65,220 64,440 64,700 26 jan
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 19 jun
Annaly Capital Ma... 8,430 +0,020 +0,24% 8,520 8,380 8,410 26 jan
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 22 dec
Antero Midstream ... 8,520 +0,060 +0,71% 8,730 8,325 8,460 26 jan
ANTERO RESOURCES ... 7,020 +0,160 +2,33% 7,210 6,860 6,860 26 jan
Anthem 312,520 -2,850 -0,90% 318,295 309,850 315,370 26 jan
Anworth Mortgage ... 2,560 -0,060 -2,29% 2,640 2,550 2,620 26 jan
Anworth Mortgage ... 25,040 -0,040 -0,16% 25,070 25,000 25,080 26 jan
Anworth Mortgage ... 24,270 -0,239 -0,97% 24,590 24,240 24,509 26 jan
ANWORTH MORTGAGE ... 24,240 -0,210 -0,86% 24,436 24,020 24,450 26 jan
AO Smith Corp 54,490 -2,430 -4,27% 57,500 54,420 56,920 26 jan
Aon plc 209,960 +1,300 +0,62% 211,440 207,155 208,660 26 jan
Apache Corp 15,300 -0,430 -2,73% 16,610 15,290 15,730 26 jan
Apartment Investm... 4,730 -0,050 -1,05% 4,860 4,720 4,780 26 jan
Apollo Commercial... 11,730 -0,170 -1,43% 11,980 11,675 11,900 26 jan
Apollo Global Man... 49,180 +3,300 +7,19% 49,606 47,290 45,880 26 jan
Apollo Senior Flo... 14,530 -0,010 -0,07% 14,630 14,500 14,540 26 jan
Apollo Tactical I... 14,470 +0,050 +0,35% 14,520 14,390 14,420 26 jan
Apple Hospitality... 12,670 -0,250 -1,93% 13,150 12,640 12,920 26 jan
Applied Industria... 80,040 -1,770 -2,16% 83,130 79,900 81,810 26 jan
AptarGroup 138,850 -0,720 -0,52% 140,000 137,080 139,570 26 jan
Aramark 35,120 -0,530 -1,49% 36,190 35,120 35,650 26 jan
Arbor Realty Trust 25,330 -0,010 -0,04% 25,478 25,280 25,340 26 jan
Arbor Realty Trust 25,827 -0,064 -0,25% 25,827 25,760 25,890 26 jan
Arbor Realty Trust 26,050 -0,109 -0,41% 26,260 25,890 26,159 26 jan
Arbor Realty Trust 14,570 +0,200 +1,39% 14,735 14,220 14,370 26 jan
ARC Document Solu... 2,090 +0,070 +3,47% 2,112 1,950 2,020 26 jan
ArcelorMittal 21,990 0,000 0,00% 22,800 21,960 21,990 26 jan
Archer Daniels Mi... 52,180 -0,910 -1,71% 53,300 51,830 53,090 26 jan
Archrock 9,420 -0,030 -0,32% 9,690 9,380 9,450 26 jan
Arcos Dorados Hol... 5,210 -0,150 -2,80% 5,480 5,150 5,360 26 jan
ARDMORE SHIPPING ... 3,420 +0,140 +4,27% 3,560 3,295 3,280 26 jan
Ares Commercial R... 11,690 -0,140 -1,18% 11,989 11,680 11,830 26 jan
Ares Dynamic Cred... 14,380 -0,050 -0,35% 14,431 14,330 14,430 26 jan
Ares Management Corp 45,960 +0,780 +1,73% 46,310 45,140 45,180 26 jan
Ares Management Corp 25,810 +0,110 +0,43% 25,840 25,710 25,700 26 jan
Argan 43,380 -0,620 -1,41% 44,540 43,290 44,000 26 jan
Arista Networks 307,000 -0,690 -0,22% 309,230 305,210 307,690 26 jan
Arlington Asset I... 24,950 0,000 0,00% 24,950 24,950 24,950 26 jan
Arlington Asset I... 24,820 +0,180 +0,73% 24,820 24,660 24,640 26 jan
Armada Hoffler Pr... 11,140 -0,250 -2,19% 11,600 11,060 11,390 26 jan
ARMOUR Residentia... 11,550 +0,070 +0,61% 11,690 11,440 11,480 26 jan
Armstrong Flooring 4,260 +0,090 +2,16% 4,307 4,040 4,170 26 jan
Armstrong World I... 81,150 -0,140 -0,17% 82,720 80,730 81,290 26 jan
Arrow Electronics 103,700 -1,210 -1,15% 105,690 102,685 104,910 26 jan
Arthur J Gallaghe... 117,410 -0,880 -0,74% 118,950 117,070 118,290 26 jan
Artisan Partners ... 52,330 -0,510 -0,97% 53,810 52,190 52,840 26 jan
Asbury Automotive... 155,420 -1,410 -0,90% 158,910 154,315 156,830 26 jan
ASE Technology Ho... 7,150 -0,200 -2,72% 7,210 7,100 7,350 26 jan
Ashford Hospitali... 15,420 +0,880 +6,05% 15,940 14,600 14,540 26 jan
Ashford Hospitali... 3,230 +0,310 +10,62% 3,355 2,980 2,920 26 jan
Ashford Hospitali... 15,720 +1,490 +10,47% 15,830 14,150 14,230 26 jan
Ashland Global Ho... 83,370 -0,540 -0,64% 84,850 82,060 83,910 26 jan
Aspen Aerogels 19,940 +1,770 +9,74% 20,167 18,159 18,170 26 jan
Aspen Insurance H... 26,710 -0,030 -0,11% 26,832 26,590 26,740 26 jan
Associated Banc-Corp 18,840 -0,360 -1,88% 19,390 18,805 19,200 26 jan
Associated Banc-Corp 26,000 +0,240 +0,93% 26,100 25,950 25,760 26 jan
Associated Capita... 34,170 -0,830 -2,37% 35,140 33,290 35,000 26 jan
Assurant 130,470 -2,260 -1,70% 133,830 129,260 132,730 26 jan
Assured Guaranty Ltd 37,140 +0,140 +0,38% 37,590 36,910 37,000 26 jan
Assured Guaranty ... 26,320 -0,084 -0,32% 26,361 26,320 26,404 26 jan
Assured Guaranty ... 25,895 -0,115 -0,44% 26,150 25,856 26,010 26 jan
Assured Guaranty ... 25,450 -0,022 -0,08% 25,580 25,450 25,472 26 jan
AstraZeneca PLC 54,440 +0,430 +0,80% 54,650 54,190 54,010 26 jan
At Home Group 25,900 +0,830 +3,31% 26,170 24,370 25,070 26 jan
AT&T 29,750 +0,640 +2,20% 29,840 29,070 29,110 26 jan
Atento SA 17,620 +0,160 +0,92% 17,820 17,220 17,460 26 jan
Atkore Internatio... 46,100 -0,840 -1,79% 48,040 46,040 46,940 26 jan
Atlantic Power Corp 2,990 0,000 0,00% 3,000 2,980 2,990 26 jan
Atmos Energy Corp 90,950 +0,510 +0,56% 91,570 89,824 90,440 26 jan
AUTOHOME 114,940 +3,540 +3,18% 114,960 108,080 111,400 26 jan
Autoliv 91,310 +2,710 +3,06% 93,240 90,310 88,600 26 jan
AutoNation 76,330 +0,870 +1,15% 76,900 75,275 75,460 26 jan
AutoZone 1.194,550 -1,490 -0,12% 1.203,045 1.177,000 1.196,040 26 jan
AvalonBay Communi... 168,110 +1,500 +0,90% 169,370 166,400 166,610 26 jan
Avangrid 46,840 -0,130 -0,28% 47,220 46,289 46,970 26 jan
Avery Dennison Corp 155,370 -0,560 -0,36% 157,350 154,950 155,930 26 jan
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 08 mei
Avista Corp 39,350 +0,080 +0,20% 39,580 38,580 39,270 26 jan
Avnet 38,760 -0,460 -1,17% 39,735 37,930 39,220 26 jan
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 27,790 +0,060 +0,22% 28,370 27,450 27,730 26 jan
Axis Capital Hold... 47,790 -0,700 -1,44% 48,727 47,750 48,490 26 jan
AZZ 48,320 +0,140 +0,29% 48,770 47,910 48,180 26 jan
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan