Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 9,520 0,000 0,00% 9,660 9,460 9,520 09 apr
AAR Corp 40,890 0,000 0,00% 41,128 40,220 40,890 09 apr
Aaron's Company (... 24,650 0,000 0,00% 25,080 24,413 24,650 09 apr
ABB Ltd 32,080 0,000 0,00% 0,000 0,000 32,080 09 apr
Abbott Laboratories 120,900 0,000 0,00% 0,000 0,000 120,900 09 apr
ABBVIE 107,540 0,000 0,00% 0,000 0,000 107,540 09 apr
Abercrombie & Fit... 38,700 0,000 0,00% 0,000 0,000 38,700 09 apr
Aberdeen Income C... 11,660 0,000 0,00% 11,770 11,620 11,660 09 apr
ABM Industries 53,300 0,000 0,00% 0,000 0,000 53,300 09 apr
Acadia Realty Trust 19,650 0,000 0,00% 19,950 19,650 19,650 09 apr
Accenture PLC 287,710 0,000 0,00% 0,000 0,000 287,710 09 apr
Acco Brands Corp 8,320 0,000 0,00% 0,000 0,000 8,320 09 apr
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 29 jan
Acuity Brands 170,180 0,000 0,00% 170,380 167,170 170,180 09 apr
Adecoagro SA 8,210 0,000 0,00% 8,242 8,105 8,210 09 apr
Advance Auto Parts 183,970 0,000 0,00% 0,000 0,000 183,970 09 apr
Advanced Drainage... 111,660 0,000 0,00% 113,480 110,830 111,660 09 apr
AECOM 66,280 0,000 0,00% 0,000 0,000 66,280 09 apr
Aegon NV 4,700 0,000 0,00% 0,000 0,000 4,700 09 apr
Aegon NV 25,500 0,000 0,00% 25,500 25,350 25,500 09 apr
Aercap Holdings NV 61,200 0,000 0,00% 61,900 60,710 61,200 09 apr
Aerojet Rocketdyn... 47,740 0,000 0,00% 0,000 0,000 47,740 09 apr
AES Corp 27,720 0,000 0,00% 27,780 26,945 27,720 09 apr
Affiliated Manage... 155,630 0,000 0,00% 156,840 153,890 155,630 09 apr
Affiliated Manage... 28,120 0,000 0,00% 28,120 27,880 28,120 09 apr
Aflac 51,640 0,000 0,00% 0,000 0,000 51,640 09 apr
AG Mortgage Inves... 4,040 0,000 0,00% 4,055 4,010 4,040 09 apr
AG Mortgage Inves... 24,600 0,000 0,00% 24,940 24,600 24,600 09 apr
AG Mortgage Inves... 24,640 0,000 0,00% 24,670 24,264 24,640 09 apr
AGCO Corp 147,150 0,000 0,00% 147,540 144,834 147,150 09 apr
Agilent Technologies 131,910 0,000 0,00% 131,920 130,734 131,910 09 apr
Agnico Eagle Mine... 60,770 0,000 0,00% 61,140 59,700 60,770 09 apr
Agree Realty Corp 67,890 0,000 0,00% 68,140 67,479 67,890 09 apr
AH Belo Corp 2,110 0,000 0,00% 2,110 2,080 2,110 09 apr
Air Lease Corp 49,000 0,000 0,00% 49,660 48,630 49,000 09 apr
Air Products & Ch... 284,360 0,000 0,00% 284,840 280,760 284,360 09 apr
Aircastle Limited 32,010 0,000 0,00% 32,010 31,750 32,010 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 159,370 0,000 0,00% 159,580 157,000 159,370 09 apr
Alamos Gold 8,360 0,000 0,00% 0,000 0,000 8,360 09 apr
Alaska Air Group 72,630 0,000 0,00% 0,000 0,000 72,630 09 apr
Albany Internatio... 86,660 0,000 0,00% 87,220 84,745 86,660 09 apr
Albemarle Corp 147,320 0,000 0,00% 0,000 0,000 147,320 09 apr
Alcoa Corp 31,360 0,000 0,00% 0,000 0,000 31,360 09 apr
Alexander & Baldwin 17,130 0,000 0,00% 17,360 17,070 17,130 09 apr
Alexander's 287,090 0,000 0,00% 287,765 286,045 287,090 09 apr
Alexandria Real E... 168,400 0,000 0,00% 169,745 167,940 168,400 09 apr
Alibaba Group Hol... 223,310 0,000 0,00% 0,000 0,000 223,310 09 apr
Alleghany Corp 660,750 0,000 0,00% 667,865 657,820 660,750 09 apr
Allegheny Technol... 22,090 0,000 0,00% 22,220 21,770 22,090 09 apr
Allegion Public L... 131,690 0,000 0,00% 132,780 130,680 131,690 09 apr
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
ALLETE 69,420 0,000 0,00% 69,680 68,945 69,420 09 apr
Alliance Data Sys... 109,810 0,000 0,00% 112,220 108,220 109,810 09 apr
AllianceBernstein... 40,290 0,000 0,00% 40,800 39,910 40,290 09 apr
Alliant Energy Corp 54,010 -0,140 -0,26% 54,815 53,970 54,150 09 apr
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 24 mrt
Allison Transmiss... 43,150 0,000 0,00% 0,000 0,000 43,150 09 apr
Allstate Corp (The) 26,770 0,000 0,00% 26,770 26,680 26,770 09 apr
Allstate Corp (The) 117,100 0,000 0,00% 118,190 116,650 117,100 09 apr
Ally Financial 47,150 0,000 0,00% 0,000 0,000 47,150 09 apr
Altria Group 51,490 0,000 0,00% 0,000 0,000 51,490 09 apr
Alum Corp 11,830 0,000 0,00% 0,000 0,000 11,830 09 apr
Ambev SA 2,770 0,000 0,00% 0,000 0,000 2,770 09 apr
AMC Entertainment... 9,420 0,000 0,00% 0,000 0,000 9,420 09 apr
Ameren Corp 80,530 0,000 0,00% 81,480 80,270 80,530 09 apr
Ameresco 49,600 0,000 0,00% 0,000 0,000 49,600 09 apr
America Movil SAB... 13,950 0,000 0,00% 14,200 13,930 13,950 09 apr
American Assets T... 33,150 0,000 0,00% 33,335 32,810 33,150 09 apr
American Axle & M... 9,550 0,000 0,00% 9,660 9,405 9,550 09 apr
American Campus C... 43,320 0,000 0,00% 43,545 43,150 43,320 09 apr
American Eagle Ou... 32,580 0,000 0,00% 32,620 31,650 32,580 09 apr
American Electric... 85,890 -0,180 -0,21% 86,700 85,820 86,070 09 apr
American Equity I... 31,210 0,000 0,00% 31,590 30,930 31,210 09 apr
American Express ... 147,780 0,000 0,00% 0,000 0,000 147,780 09 apr
American Financia... 118,240 0,000 0,00% 118,530 117,680 118,240 09 apr
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 13 nov
American Homes 4 ... 25,390 0,000 0,00% 25,400 25,300 25,390 09 apr
American Homes 4 ... 25,452 0,000 0,00% 25,490 25,420 25,452 09 apr
American Homes 4 ... 34,190 0,000 0,00% 34,460 34,030 34,190 09 apr
American Internat... 46,600 0,000 0,00% 0,000 0,000 46,600 09 apr
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 13 jan
American Realty I... 9,140 0,000 0,00% 9,140 9,120 9,140 09 apr
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 25 jan
American States W... 77,100 0,000 0,00% 77,390 76,640 77,100 09 apr
American Tower Corp 240,390 0,000 0,00% 0,000 0,000 240,390 09 apr
American Vanguard... 20,000 0,000 0,00% 20,490 19,740 20,000 09 apr
American Water Wo... 151,680 0,000 0,00% 0,000 0,000 151,680 09 apr
Ameriprise Financial 240,790 0,000 0,00% 241,180 237,900 240,790 09 apr
AmerisourceBergen... 116,810 0,000 0,00% 116,940 115,580 116,810 09 apr
Ametek 131,290 0,000 0,00% 131,480 130,090 131,290 09 apr
AMN Healthcare Se... 75,860 0,000 0,00% 75,930 74,470 75,860 09 apr
Ampco-Pittsburgh ... 7,160 0,000 0,00% 7,236 7,120 7,160 09 apr
Amphenol Corp 68,460 0,000 0,00% 68,510 67,530 68,460 09 apr
AMREP Corp 10,400 0,000 0,00% 10,610 10,140 10,400 09 apr
AngloGold Ashanti... 22,060 0,000 0,00% 0,000 0,000 22,060 09 apr
Anheuser-Busch IN... 65,390 0,000 0,00% 0,000 0,000 65,390 09 apr
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 19 jun
Annaly Capital Ma... 24,990 0,000 0,00% 25,000 24,990 24,990 22 dec
Annaly Capital Ma... 8,660 0,000 0,00% 0,000 0,000 8,660 09 apr
Antero Midstream ... 8,530 0,000 0,00% 0,000 0,000 8,530 09 apr
ANTERO RESOURCES ... 9,190 0,000 0,00% 0,000 0,000 9,190 09 apr
Anthem 361,010 0,000 0,00% 361,330 353,530 361,010 09 apr
Anworth Mortgage ... 2,980 0,000 0,00% 3,060 2,930 2,980 19 mrt
Anworth Mortgage ... 25,530 0,000 0,00% 25,630 25,530 25,530 19 mrt
ANWORTH MORTGAGE ... 25,150 0,000 0,00% 25,151 25,110 25,150 19 mrt
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 19 mrt
AO Smith Corp 67,270 0,000 0,00% 67,515 66,480 67,270 09 apr
Aon plc 237,000 0,000 0,00% 238,570 234,700 237,000 09 apr
APA Corp 17,260 -0,290 -1,65% 0,000 0,000 17,550 09 apr
Apartment Investm... 6,230 0,000 0,00% 0,000 0,000 6,230 09 apr
Apollo Commercial... 14,480 0,000 0,00% 0,000 0,000 14,480 09 apr
Apollo Global Man... 47,030 0,000 0,00% 47,100 46,330 47,030 09 apr
Apollo Senior Flo... 15,130 0,000 0,00% 15,190 15,080 15,130 09 apr
Apollo Tactical I... 15,260 0,000 0,00% 15,310 15,220 15,260 09 apr
Apple Hospitality... 15,090 0,000 0,00% 0,000 0,000 15,090 09 apr
Applied Industria... 94,940 0,000 0,00% 95,240 92,540 94,940 09 apr
AptarGroup 145,200 0,000 0,00% 145,300 143,280 145,200 09 apr
Aramark 38,890 0,000 0,00% 38,900 38,380 38,890 09 apr
Arbor Realty Trust 25,510 0,000 0,00% 25,670 25,510 25,510 09 apr
Arbor Realty Trust 26,000 0,000 0,00% 26,053 25,780 26,000 09 apr
Arbor Realty Trust 15,930 0,000 0,00% 0,000 0,000 15,930 09 apr
Arbor Realty Trust 25,820 0,000 0,00% 25,820 25,810 25,820 09 apr
ARC Document Solu... 2,250 0,000 0,00% 2,270 2,230 2,250 09 apr
ArcelorMittal 28,970 0,000 0,00% 0,000 0,000 28,970 09 apr
Archer Daniels Mi... 58,540 0,000 0,00% 0,000 0,000 58,540 09 apr
Archrock 9,390 0,000 0,00% 9,500 9,355 9,390 09 apr
Arcos Dorados Hol... 5,060 0,000 0,00% 5,120 5,030 5,060 09 apr
ARDMORE SHIPPING ... 4,080 0,000 0,00% 4,250 4,070 4,080 09 apr
Ares Commercial R... 13,890 0,000 0,00% 13,960 13,800 13,890 09 apr
Ares Dynamic Cred... 15,190 0,000 0,00% 15,320 15,190 15,190 09 apr
Ares Management Corp 55,130 0,000 0,00% 55,950 54,290 55,130 09 apr
Ares Management Corp 25,540 0,000 0,00% 25,720 25,530 25,540 09 apr
Argan 53,560 0,000 0,00% 53,750 52,500 53,560 09 apr
Arista Networks 315,550 0,000 0,00% 0,000 0,000 315,550 09 apr
Arlington Asset I... 25,300 0,000 0,00% 25,300 25,250 25,300 09 apr
Arlington Asset I... 25,600 0,000 0,00% 25,600 25,357 25,600 06 apr
Armada Hoffler Pr... 12,920 0,000 0,00% 13,130 12,850 12,920 09 apr
ARMOUR Residentia... 12,200 0,000 0,00% 0,000 0,000 12,200 09 apr
Armstrong Flooring 5,210 0,000 0,00% 5,350 5,160 5,210 09 apr
Armstrong World I... 94,550 0,000 0,00% 94,800 93,040 94,550 09 apr
Arrow Electronics 115,690 0,000 0,00% 115,710 114,450 115,690 09 apr
Arthur J Gallaghe... 132,550 0,000 0,00% 133,660 132,500 132,550 09 apr
Artisan Partners ... 53,360 0,000 0,00% 0,000 0,000 53,360 09 apr
Asbury Automotive... 198,490 0,000 0,00% 199,750 195,165 198,490 09 apr
ASE Technology Ho... 8,080 0,000 0,00% 0,000 0,000 8,080 09 apr
Ashford Hospitali... 2,550 0,000 0,00% 0,000 0,000 2,550 09 apr
Ashford Hospitali... 24,000 0,000 0,00% 24,080 23,481 24,000 09 apr
Ashford Hospitali... 24,000 0,000 0,00% 24,150 23,078 24,000 09 apr
Ashland Global Ho... 88,800 0,000 0,00% 88,840 87,510 88,800 09 apr
Aspen Aerogels 18,780 0,000 0,00% 19,653 18,720 18,780 09 apr
Aspen Insurance H... 27,000 0,000 0,00% 27,074 27,000 27,000 09 apr
Associated Banc-Corp 21,760 0,000 0,00% 21,800 21,520 21,760 09 apr
Associated Banc-Corp 26,185 0,000 0,00% 26,185 26,185 26,185 09 apr
Associated Capita... 34,750 0,000 0,00% 34,750 34,290 34,750 09 apr
Assurant 146,960 0,000 0,00% 147,150 145,110 146,960 09 apr
Assured Guaranty Ltd 44,090 0,000 0,00% 44,370 43,660 44,090 09 apr
Assured Guaranty ... 26,590 0,000 0,00% 26,650 26,554 26,590 09 apr
Assured Guaranty ... 26,520 0,000 0,00% 26,580 26,420 26,520 09 apr
Assured Guaranty ... 25,700 0,000 0,00% 25,738 25,690 25,700 09 apr
AstraZeneca PLC 49,940 +0,440 +0,89% 0,000 0,000 49,500 09 apr
At Home Group 28,740 0,000 0,00% 0,000 0,000 28,740 09 apr
AT&T 30,040 0,000 0,00% 0,000 0,000 30,040 09 apr
Atento SA 22,120 0,000 0,00% 22,610 22,105 22,120 09 apr
Atkore 71,800 0,000 0,00% 0,000 0,000 71,800 09 apr
Atlantic Power Corp 3,010 0,000 0,00% 3,010 2,995 3,010 09 apr
Atmos Energy Corp 99,130 0,000 0,00% 99,415 98,340 99,130 09 apr
AUTOHOME 94,130 0,000 0,00% 94,640 92,360 94,130 09 apr
Autoliv 92,920 0,000 0,00% 0,000 0,000 92,920 09 apr
AutoNation 93,120 0,000 0,00% 0,000 0,000 93,120 09 apr
AutoZone 1.438,500 0,000 0,00% 1.441,890 1.409,730 1.438,500 09 apr
AvalonBay Communi... 185,940 0,000 0,00% 186,900 185,120 185,940 09 apr
Avangrid 51,400 0,000 0,00% 51,730 51,160 51,400 09 apr
Avery Dennison Corp 197,130 0,000 0,00% 197,800 191,580 197,130 09 apr
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 08 mei
Avista Corp 47,570 0,000 0,00% 47,910 47,380 47,570 09 apr
Avnet 43,260 +0,140 +0,32% 43,320 42,985 43,120 09 apr
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 29,870 0,000 0,00% 29,915 29,480 29,870 09 apr
Axis Capital Hold... 51,100 0,000 0,00% 51,350 50,670 51,100 09 apr
AZZ 50,590 0,000 0,00% 50,710 49,990 50,590 09 apr
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 33,320 0,000 0,00% 33,340 32,800 33,320 09 apr