Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 7,270 +0,030 +0,41% 7,320 7,140 7,240 18:26
AAR Corp 19,000 +0,060 +0,32% 19,320 18,550 18,940 18:24
Aaron's 42,740 +0,330 +0,78% 43,180 41,645 42,410 18:25
ABB Ltd 24,670 +0,490 +2,03% 24,695 24,170 24,180 18:25
Abbott Laboratories 93,170 +0,080 +0,09% 93,380 91,710 93,090 18:26
ABBVIE 98,027 +0,167 +0,17% 98,410 96,190 97,860 18:26
Abercrombie & Fit... 10,000 +0,140 +1,42% 10,035 9,530 9,860 18:25
Aberdeen Income C... 9,630 +0,100 +1,05% 9,630 9,530 9,530 18:16
ABM Industries 33,987 +0,277 +0,82% 34,390 33,205 33,710 18:26
Acadia Realty Trust 11,930 +0,010 +0,08% 12,280 11,800 11,920 18:26
Accenture PLC 216,440 +0,700 +0,32% 216,560 213,510 215,740 18:26
Acco Brands Corp 6,560 +0,130 +2,02% 6,590 6,310 6,430 18:24
Acorn International 15,597 -0,313 -1,97% 15,750 15,350 15,910 17:14
Acuity Brands 90,380 +1,980 +2,24% 91,230 87,120 88,400 18:26
Adecoagro SA 4,360 +0,040 +0,93% 4,390 4,250 4,320 18:18
Advance Auto Parts 136,820 +1,690 +1,25% 137,395 133,540 135,130 18:25
Advanced Drainage... 46,900 +1,270 +2,78% 47,080 45,320 45,630 18:25
AECOM 35,770 +0,360 +1,02% 35,980 35,070 35,410 18:25
Aegon NV 3,183 +0,073 +2,33% 3,200 3,130 3,110 18:25
Aegon NV 22,480 +0,190 +0,85% 22,500 22,130 22,290 18:24
Aercap Holdings NV 30,350 +0,510 +1,71% 30,950 29,450 29,840 18:25
Aerojet Rocketdyn... 35,490 -0,030 -0,08% 35,855 35,060 35,520 18:26
AES Corp 14,770 +0,130 +0,89% 14,985 14,550 14,640 18:26
Affiliated Manage... 70,260 -2,110 -2,92% 72,230 70,090 72,370 18:26
Affiliated Manage... 26,984 -0,336 -1,23% 0,000 26,950 27,320 18:16
Aflac 35,250 +0,370 +1,06% 35,590 34,590 34,880 18:26
AG Mortgage Inves... 3,150 0,000 0,00% 3,220 0,000 3,150 18:24
AG Mortgage Inves... 14,950 -0,200 -1,32% 15,000 14,671 15,150 18:06
AG Mortgage Inves... 15,000 0,000 0,00% 15,115 14,815 15,000 16:49
AGCO Corp 60,045 +2,545 +4,43% 60,180 56,700 57,500 18:26
Agilent Technologies 89,330 +0,070 +0,08% 89,420 88,070 89,260 18:25
Agnico Eagle Mine... 64,370 +2,030 +3,26% 64,420 61,850 62,340 18:26
Agree Realty Corp 63,160 +0,480 +0,77% 64,070 0,000 62,680 18:25
AH Belo Corp 1,610 +0,010 +0,63% 0,000 1,560 1,600 18:24
Air Lease Corp 28,190 +0,620 +2,25% 28,480 27,260 27,570 18:25
Air Products & Ch... 277,225 +2,875 +1,05% 278,030 273,030 274,350 18:26
Aircastle Limited 32,010 0,000 0,00% 32,010 31,750 32,010 27 mrt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Alamo Group 99,380 +0,220 +0,22% 99,520 97,710 99,160 18:25
Alamos Gold 10,225 +0,385 +3,91% 10,250 9,771 9,840 18:26
Alaska Air Group 35,581 +0,701 +2,01% 35,850 34,130 34,880 18:26
Albany Internatio... 52,310 +1,760 +3,48% 52,570 49,810 50,550 18:25
Albemarle Corp 83,460 +1,900 +2,33% 83,810 80,920 81,560 18:26
Alcoa Corp 12,560 +1,050 +9,12% 12,700 11,240 11,510 18:26
Alexander & Baldwin 12,356 -0,024 -0,19% 12,670 12,150 12,380 18:25
Alexander's 246,020 +7,400 +3,10% 247,090 0,000 238,620 18:13
Alexandria Real E... 163,420 +2,580 +1,60% 163,630 160,020 160,840 18:26
Alibaba Group Hol... 245,610 -6,060 -2,41% 249,750 241,230 251,670 18:26
Alleghany Corp 494,980 +3,670 +0,75% 501,360 489,090 491,310 18:24
Allegheny Technol... 10,285 +0,135 +1,33% 10,440 9,780 10,150 18:25
Allegion Public L... 102,420 +0,670 +0,66% 103,260 101,150 101,750 18:25
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
ALLETE 59,065 +0,105 +0,18% 59,755 58,910 58,960 18:25
Alliance Data Sys... 40,200 -0,770 -1,88% 41,310 39,650 40,970 18:25
AllianceBernstein... 27,540 +0,470 +1,74% 27,780 27,100 27,070 18:25
Alliant Energy Corp 48,950 -0,090 -0,18% 49,335 48,660 49,040 13 jul
AllianzGI Diversi... 23,600 -0,200 -0,84% 23,700 23,092 23,800 17:46
Allied Capital Corp 25,150 -0,020 -0,08% 25,290 25,110 25,170 18:13
Allison Transmiss... 35,775 +0,175 +0,49% 36,060 35,180 35,600 18:26
Allstate Corp (The) 89,560 +1,060 +1,20% 90,390 88,390 88,500 18:26
Allstate Corp (The) 26,010 +0,060 +0,23% 26,010 25,900 25,950 18:25
Ally Financial 20,570 +0,050 +0,24% 20,760 20,060 20,520 18:25
Altria Group 40,900 +0,690 +1,72% 41,040 39,880 40,210 18:26
Alum Corp 6,650 +0,100 +1,53% 6,670 6,430 6,550 18:21
Ambev SA 2,565 -0,045 -1,72% 2,600 2,520 2,610 18:26
AMC Entertainment... 4,160 -0,100 -2,35% 4,270 4,100 4,260 18:24
Ameren Corp 75,660 +0,100 +0,13% 76,870 75,520 75,560 18:26
Ameresco 28,150 -0,140 -0,49% 28,420 26,820 28,290 18:26
America Movil SAB... 12,040 -0,210 -1,71% 12,190 11,975 12,250 18:25
American Assets T... 26,230 -0,380 -1,43% 26,950 26,230 26,610 18:25
American Axle & M... 7,240 +0,360 +5,23% 7,270 6,710 6,880 18:25
American Campus C... 33,350 +0,350 +1,06% 33,765 32,960 33,000 18:25
American Eagle Ou... 10,430 +0,020 +0,19% 10,545 10,165 10,410 18:26
American Electric... 84,710 -0,050 -0,06% 85,500 84,440 84,760 18:25
American Equity I... 23,930 +0,470 +2,00% 24,290 23,210 23,460 18:26
American Express ... 94,380 +0,820 +0,88% 95,200 92,290 93,560 18:25
American Financia... 25,390 -0,032 -0,13% 25,390 25,275 25,422 18:10
American Financia... 59,460 +0,290 +0,49% 60,710 58,410 59,170 18:24
American Homes 4 ... 25,368 -0,253 -0,99% 25,500 25,368 25,621 17:49
American Homes 4 ... 25,190 -0,330 -1,29% 25,345 25,157 25,520 18:03
American Homes 4 ... 26,970 +0,540 +2,04% 27,080 26,300 26,430 18:26
American Internat... 1,150 +0,100 +9,52% 1,150 1,040 1,050 17:55
American Internat... 30,315 +0,595 +2,00% 30,580 29,380 29,720 18:26
American Realty I... 9,210 -0,280 -2,95% 9,210 9,210 9,490 16:11
American Renal As... 6,500 -0,190 -2,84% 6,720 6,500 6,690 18:24
American States W... 76,370 -0,540 -0,70% 77,990 76,190 76,910 18:25
American Tower Corp 255,658 -0,272 -0,11% 257,520 253,745 255,930 18:26
American Vanguard... 13,530 +0,130 +0,97% 13,650 13,260 13,400 18:22
American Water Wo... 133,912 +0,942 +0,71% 134,780 132,850 132,970 18:25
Ameriprise Financial 148,910 +0,920 +0,62% 150,130 146,380 147,990 18:24
AmerisourceBergen... 97,980 +0,710 +0,73% 98,410 0,000 97,270 18:25
Ametek 90,855 +2,385 +2,70% 91,160 88,760 88,470 18:26
AMN Healthcare Se... 44,790 -0,780 -1,71% 45,750 44,320 45,570 18:25
Ampco-Pittsburgh ... 2,880 +0,080 +2,86% 2,930 2,790 2,800 18:25
Amphenol Corp 95,890 +1,430 +1,51% 96,325 94,160 94,460 18:25
AMREP Corp 4,666 0,000 0,00% 4,710 4,590 4,666 13 jul
AngloGold Ashanti... 31,120 +1,190 +3,98% 31,340 30,140 29,930 18:26
Anheuser-Busch IN... 52,610 +0,160 +0,31% 52,780 51,960 52,450 18:25
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 19 jun
Annaly Capital Ma... 6,765 +0,115 +1,73% 6,850 6,575 6,650 18:26
Annaly Capital Ma... 24,280 -0,030 -0,12% 24,340 24,130 24,310 18:23
Antero Midstream ... 5,280 -0,010 -0,19% 5,388 5,178 5,290 18:25
ANTERO RESOURCES ... 2,610 -0,010 -0,38% 2,700 2,550 2,620 18:26
Anthem 260,460 +2,880 +1,12% 260,730 256,090 257,580 18:26
ANWORTH MORTGAGE ... 19,650 -0,150 -0,76% 19,650 19,630 19,800 17:56
Anworth Mortgage ... 17,300 0,000 0,00% 17,310 17,300 17,300 13 jul
Anworth Mortgage ... 1,650 +0,030 +1,85% 1,687 1,605 1,620 18:26
Anworth Mortgage ... 22,460 0,000 0,00% 22,460 22,230 22,460 13 jul
AO Smith Corp 49,375 +0,905 +1,87% 49,500 48,100 48,470 18:25
Aon plc 198,310 +1,250 +0,63% 200,980 0,000 197,060 18:26
Apache Corp 12,520 -0,190 -1,49% 13,180 12,310 12,710 13 jul
Apartment Investm... 37,490 +0,190 +0,51% 37,910 36,940 37,300 18:25
Apollo Commercial... 9,080 +0,030 +0,33% 9,265 8,970 9,050 18:26
Apollo Global Man... 49,840 +0,640 +1,30% 50,225 48,980 49,200 18:26
Apollo Senior Flo... 12,350 +0,050 +0,41% 12,370 12,200 12,300 18:20
Apollo Tactical I... 12,310 +0,090 +0,74% 12,320 12,250 12,220 18:24
Apple Hospitality... 8,825 -0,135 -1,51% 9,038 8,810 8,960 18:26
Applied Industria... 61,450 +0,950 +1,57% 61,530 0,000 60,500 18:21
AptarGroup 115,430 +2,000 +1,76% 115,720 113,690 113,430 18:23
Aramark 21,870 +0,230 +1,06% 22,210 21,330 21,640 18:25
Arbor Realty Trust 23,410 -0,120 -0,51% 23,780 23,290 23,530 17:48
Arbor Realty Trust 24,630 -0,190 -0,77% 24,630 24,600 24,820 17:17
Arbor Realty Trust 24,340 -0,177 -0,72% 24,780 24,186 24,517 18:16
Arbor Realty Trust 7,980 +0,010 +0,13% 8,060 7,780 7,970 18:26
ARC Document Solu... 0,800 +0,009 +1,11% 0,808 0,750 0,791 17:54
ArcelorMittal 11,700 +0,120 +1,04% 11,745 11,331 11,580 18:25
Archer Daniels Mi... 40,250 +0,490 +1,23% 40,570 39,440 39,760 18:26
Archrock 6,520 +0,470 +7,77% 6,560 5,990 6,050 18:26
Arcos Dorados Hol... 4,690 -0,110 -2,29% 4,810 4,680 4,800 18:25
ARDMORE SHIPPING ... 4,150 +0,040 +0,97% 4,230 4,060 4,110 18:25
Ares Commercial R... 8,450 +0,170 +2,05% 8,655 8,110 8,280 18:24
Ares Dynamic Cred... 12,140 -0,030 -0,25% 0,000 12,130 12,170 18:25
Ares Management Corp 39,620 +0,570 +1,46% 39,750 38,680 39,050 18:25
Ares Management Corp 25,660 +0,070 +0,27% 25,760 25,590 25,590 18:10
Argan 45,150 +0,540 +1,21% 45,500 0,000 44,610 18:24
Arista Networks 214,720 +3,420 +1,62% 215,760 208,660 211,300 18:25
Arlington Asset I... 22,500 -0,271 -1,19% 22,690 22,500 22,771 16:45
Arlington Asset I... 23,840 -0,010 -0,04% 23,840 23,840 23,850 15:46
Arlington Asset I... 2,940 +0,080 +2,80% 2,960 2,845 2,860 18:26
Armada Hoffler Pr... 9,400 -0,010 -0,11% 9,610 9,360 9,410 18:24
ARMOUR Residentia... 9,095 +0,025 +0,28% 9,210 8,880 9,070 18:24
Armstrong Flooring 3,170 +0,020 +0,63% 3,260 3,060 3,150 18:26
Armstrong World I... 73,650 +0,350 +0,48% 74,180 72,180 73,300 18:25
Arrow Electronics 65,670 +0,320 +0,49% 65,975 64,150 65,350 18:25
Arthur J Gallaghe... 99,850 +1,630 +1,66% 99,950 98,280 98,220 18:26
Artisan Partners ... 33,040 +0,300 +0,92% 33,360 32,330 32,740 18:25
Asbury Automotive... 95,410 +4,970 +5,50% 95,410 89,950 90,440 18:23
ASE Technology Ho... 4,710 -0,050 -1,05% 4,760 4,685 4,760 18:25
Ashford Hospitali... 4,690 +0,140 +3,08% 4,930 4,030 4,550 17:21
Ashford Hospitali... 0,585 -0,021 -3,43% 0,000 0,575 0,606 18:24
Ashford Hospitali... 5,754 -0,236 -3,94% 6,130 0,000 5,990 17:45
Ashland Global Ho... 68,680 +0,390 +0,57% 69,030 67,940 68,290 18:25
Aspen Aerogels 6,020 +0,090 +1,52% 6,070 5,860 5,930 18:25
Aspen Insurance H... 24,882 -0,058 -0,23% 24,950 0,000 24,940 18:18
Associated Banc-Corp 25,075 +0,015 +0,06% 25,075 25,075 25,060 16:00
Associated Banc-Corp 12,440 -0,160 -1,27% 12,700 12,220 12,600 18:25
Associated Capita... 37,790 +0,300 +0,80% 37,920 37,100 37,490 18:21
Assurant 101,265 +1,095 +1,09% 102,000 100,210 100,170 18:25
Assured Guaranty Ltd 23,080 -0,020 -0,09% 23,440 22,735 23,100 18:24
Assured Guaranty ... 27,270 -0,350 -1,27% 27,630 27,113 27,620 17:34
Assured Guaranty ... 26,600 0,000 0,00% 0,000 0,000 26,600 13 jul
Assured Guaranty ... 25,683 0,000 0,00% 0,000 0,000 25,683 13 jul
AstraZeneca PLC 53,650 +0,410 +0,77% 53,870 53,230 53,240 18:26
At Home Group 5,600 -0,010 -0,18% 5,770 5,470 5,610 18:25
AT&T 29,870 +0,110 +0,37% 30,100 29,525 29,760 18:26
Atento SA 1,470 -0,030 -2,00% 1,570 1,500 1,500 18:19
Atkore Internatio... 25,910 +0,550 +2,17% 26,200 25,310 25,360 18:25
Atlantic Power Corp 2,045 +0,035 +1,74% 2,075 2,010 2,010 18:24
Atmos Energy Corp 99,730 +0,040 +0,04% 101,035 99,450 99,690 18:26
AUTOHOME 88,740 -1,280 -1,42% 89,930 87,590 90,020 18:25
Autoliv 66,500 +1,170 +1,79% 66,830 65,410 65,330 18:25
AutoNation 42,180 +1,110 +2,70% 42,360 0,000 41,070 18:25
AutoZone 1.124,930 +16,600 +1,50% 1.128,735 1.107,330 1.108,330 18:25
AvalonBay Communi... 154,210 +2,070 +1,36% 155,390 151,370 152,140 18:26
Avangrid 44,950 +0,390 +0,88% 45,390 44,000 44,560 18:25
Avery Dennison Corp 113,965 +1,815 +1,62% 115,250 111,440 112,150 18:25
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 08 mei
Avista Corp 35,840 +0,170 +0,48% 36,280 35,670 35,670 18:22
Avnet 26,010 -0,450 -1,70% 26,650 25,975 26,460 13 jul
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 27 mrt
Axalta Coating Sy... 22,505 +0,195 +0,87% 22,530 22,130 22,310 18:25
Axis Capital Hold... 39,320 +0,410 +1,05% 39,720 38,420 38,910 18:24
AZZ 29,110 +0,490 +1,71% 29,290 28,460 28,620 18:24
Front Yard Reside... 8,350 -0,080 -0,95% 8,635 8,340 8,430 18:24