Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 8,430 -0,150 -1,75% 8,550 8,390 8,580 16:33
AAR Corp 19,795 +0,255 +1,31% 19,880 19,150 19,540 16:35
Aaron's 58,300 -0,110 -0,19% 58,440 57,430 58,410 16:36
ABB Ltd 26,220 -0,220 -0,83% 26,320 26,190 26,440 16:37
Abbott Laboratories 100,670 -0,430 -0,43% 101,220 100,430 101,100 16:37
ABBVIE 95,270 +0,590 +0,62% 95,670 94,870 94,680 16:37
Abercrombie & Fit... 10,820 +0,120 +1,12% 10,850 10,370 10,700 16:37
Aberdeen Income C... 10,523 +0,058 +0,55% 10,530 10,480 10,465 16:36
ABM Industries 38,220 -0,190 -0,49% 38,295 37,901 38,410 16:35
Acadia Realty Trust 12,950 +0,040 +0,31% 12,990 12,645 12,910 16:37
Accenture PLC 231,150 -0,580 -0,25% 231,625 230,340 231,730 16:37
Acco Brands Corp 6,990 +0,100 +1,45% 6,995 6,770 6,890 16:34
Acorn International 14,970 +0,600 +4,18% 14,970 14,970 14,370 15:30
Acuity Brands 109,220 +0,790 +0,73% 109,340 107,130 108,430 16:36
Adecoagro SA 5,140 +0,060 +1,18% 5,240 5,090 5,080 16:36
Advance Auto Parts 157,560 +1,570 +1,01% 159,310 155,110 155,990 16:37
Advanced Drainage... 57,350 -0,280 -0,49% 57,370 55,910 57,630 16:36
AECOM 39,080 +0,260 +0,67% 39,090 38,220 38,820 16:37
Aegon NV 2,915 -0,055 -1,85% 2,915 2,861 2,970 16:36
Aegon NV 24,295 -0,135 -0,55% 24,350 24,280 24,430 15:49
Aercap Holdings NV 31,360 -0,340 -1,07% 31,590 30,600 31,700 16:37
Aerojet Rocketdyn... 43,470 +0,190 +0,44% 43,470 42,750 43,280 16:33
AES Corp 17,665 -0,125 -0,70% 17,710 17,440 17,790 16:37
Affiliated Manage... 72,650 +0,300 +0,41% 72,860 71,740 72,350 16:34
Affiliated Manage... 28,037 -0,103 -0,37% 28,140 28,000 28,140 16:20
Aflac 38,030 +0,280 +0,74% 38,090 37,370 37,750 16:37
AG Mortgage Inves... 3,020 +0,030 +1,00% 3,075 2,920 2,990 16:37
AG Mortgage Inves... 16,500 +0,055 +0,33% 16,500 16,000 16,445 16:21
AG Mortgage Inves... 16,400 -0,210 -1,26% 16,580 16,080 16,610 16:33
AGCO Corp 73,645 +0,715 +0,98% 73,780 72,050 72,930 16:36
Agilent Technologies 97,770 -1,000 -1,01% 98,830 97,715 98,770 16:37
Agnico Eagle Mine... 78,630 -0,410 -0,52% 79,225 77,720 79,040 16:37
Agree Realty Corp 66,790 +1,080 +1,64% 66,900 65,540 65,710 16:36
AH Belo Corp 1,690 0,000 0,00% 1,710 1,660 1,690 16:31
Air Lease Corp 30,760 -0,270 -0,87% 30,950 30,150 31,030 16:37
Air Products & Ch... 289,050 +0,740 +0,26% 290,445 287,680 288,310 16:35
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 110,520 -0,300 -0,27% 111,040 110,290 110,820 15:51
Alamos Gold 9,943 +0,043 +0,44% 9,970 9,780 9,900 16:37
Alaska Air Group 37,800 +0,010 +0,03% 37,980 36,850 37,790 16:37
Albany Internatio... 52,905 +0,015 +0,03% 52,910 52,260 52,890 16:34
Albemarle Corp 91,430 -0,170 -0,19% 91,620 90,970 91,600 16:36
Alcoa Corp 14,590 +0,110 +0,76% 14,620 14,180 14,480 16:36
Alexander & Baldwin 12,980 +0,150 +1,17% 13,040 12,600 12,830 16:37
Alexander's 259,450 0,000 0,00% 0,000 0,000 259,450 13 aug
Alexandria Real E... 171,930 +1,230 +0,72% 172,040 170,620 170,700 16:37
Alibaba Group Hol... 252,950 -0,770 -0,30% 255,770 251,640 253,720 16:37
Alleghany Corp 557,925 +11,535 +2,11% 559,320 540,400 546,390 16:33
Allegheny Technol... 9,000 +0,110 +1,24% 9,015 8,710 8,890 16:37
Allegion Public L... 102,740 +0,050 +0,05% 102,860 101,730 102,690 16:36
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 08 mei
ALLETE 57,080 -0,310 -0,54% 57,300 56,115 57,390 16:36
Alliance Data Sys... 47,830 +0,720 +1,53% 47,950 46,500 47,110 16:37
AllianceBernstein... 29,480 +0,030 +0,10% 29,500 29,120 29,450 16:35
Alliant Energy Corp 53,980 +0,050 +0,09% 54,130 53,400 53,930 13 aug
AllianzGI Diversi... 26,025 +0,075 +0,29% 26,110 25,950 25,950 16:35
Allied Capital Corp 25,680 0,000 0,00% 25,705 25,630 25,680 16:10
Allison Transmiss... 38,235 +0,365 +0,96% 38,260 37,525 37,870 16:36
Allstate Corp (The) 96,560 +0,300 +0,31% 96,710 95,170 96,260 16:36
Allstate Corp (The) 26,730 +0,030 +0,11% 26,740 26,700 26,700 16:30
Ally Financial 22,420 +0,120 +0,54% 22,450 21,845 22,300 16:36
Altria Group 42,520 -0,050 -0,12% 42,630 42,080 42,570 16:37
Alum Corp 6,540 -0,010 -0,15% 6,550 6,481 6,550 16:01
Ambev SA 2,460 -0,010 -0,40% 2,490 2,460 2,470 16:37
AMC Entertainment... 5,450 +0,140 +2,64% 5,580 5,050 5,310 16:37
Ameren Corp 81,910 +0,540 +0,66% 81,940 80,570 81,370 16:37
Ameresco 31,079 -0,811 -2,54% 31,977 30,940 31,890 16:36
America Movil SAB... 13,050 +0,120 +0,93% 13,100 12,760 12,930 16:36
American Assets T... 27,450 +0,110 +0,40% 27,550 27,010 27,340 16:37
American Axle & M... 7,840 -0,100 -1,26% 7,920 7,760 7,940 16:36
American Campus C... 34,390 +0,470 +1,39% 34,520 33,810 33,920 16:36
American Eagle Ou... 11,725 -0,055 -0,47% 11,770 11,280 11,780 16:37
American Electric... 83,540 -0,120 -0,14% 83,770 82,930 83,660 16:37
American Equity I... 25,030 +0,170 +0,68% 25,070 24,460 24,860 16:37
American Express ... 100,480 +0,060 +0,06% 100,630 99,270 100,420 16:37
American Financia... 25,520 +0,020 +0,08% 25,550 25,500 25,500 16:07
American Financia... 67,990 +0,380 +0,56% 68,255 66,760 67,610 16:35
American Homes 4 ... 25,810 0,000 0,00% 25,980 25,810 25,810 16:00
American Homes 4 ... 25,895 +0,135 +0,52% 25,895 25,840 25,760 15:49
American Homes 4 ... 28,450 -0,050 -0,18% 28,530 28,155 28,500 16:36
American Internat... 0,850 +0,017 +1,98% 0,879 0,820 0,834 16:36
American Internat... 31,262 +0,552 +1,80% 31,420 30,230 30,710 16:37
American Realty I... 9,200 -0,105 -1,13% 9,200 9,050 9,305 15:57
American Renal As... 7,280 +0,250 +3,56% 7,315 6,990 7,030 16:28
American States W... 78,940 -0,010 -0,01% 78,960 78,000 78,950 16:37
American Tower Corp 251,900 +1,170 +0,47% 253,240 250,180 250,730 16:36
American Vanguard... 14,590 -0,100 -0,68% 14,590 14,470 14,690 16:32
American Water Wo... 146,080 -0,430 -0,29% 146,675 145,075 146,510 16:36
Ameriprise Financial 160,330 +1,330 +0,84% 160,533 157,820 159,000 16:36
AmerisourceBergen... 103,230 +0,500 +0,49% 103,239 101,600 102,730 16:37
Ametek 100,910 -0,050 -0,05% 101,078 100,360 100,960 16:36
AMN Healthcare Se... 52,670 +0,240 +0,46% 52,775 51,710 52,430 16:35
Ampco-Pittsburgh ... 3,130 +0,060 +1,95% 3,130 2,910 3,070 16:35
Amphenol Corp 110,065 -0,505 -0,46% 110,100 109,490 110,570 16:37
AMREP Corp 4,920 0,000 0,00% 0,000 0,000 4,920 13 aug
AngloGold Ashanti... 28,510 +0,110 +0,39% 28,740 28,160 28,400 16:36
Anheuser-Busch IN... 56,560 +0,220 +0,39% 56,630 56,100 56,340 16:37
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 19 jun
Annaly Capital Ma... 7,495 +0,035 +0,47% 7,505 7,400 7,460 16:37
Annaly Capital Ma... 25,200 -0,100 -0,40% 25,290 25,170 25,300 16:22
Antero Midstream ... 7,245 +0,225 +3,21% 7,260 6,900 7,020 16:37
ANTERO RESOURCES ... 4,495 +0,515 +12,94% 4,525 3,940 3,980 16:37
Anthem 283,335 +1,005 +0,36% 283,905 279,110 282,330 16:36
ANWORTH MORTGAGE ... 21,450 0,000 0,00% 21,550 21,300 21,450 13 aug
Anworth Mortgage ... 17,915 0,000 0,00% 18,000 17,250 17,915 12 aug
Anworth Mortgage ... 1,825 +0,015 +0,83% 1,825 1,790 1,810 16:32
Anworth Mortgage ... 23,777 0,000 0,00% 23,890 23,350 23,777 13 aug
AO Smith Corp 49,510 +0,450 +0,92% 49,520 48,653 49,060 16:36
Aon plc 197,040 +2,370 +1,22% 197,280 194,515 194,670 16:36
Apache Corp 15,420 -0,330 -2,10% 0,000 0,000 15,750 13 aug
Apartment Investm... 36,560 +0,340 +0,94% 36,630 35,860 36,220 16:37
Apollo Commercial... 9,280 +0,030 +0,32% 9,320 9,090 9,250 16:35
Apollo Global Man... 48,350 -0,140 -0,29% 48,550 48,080 48,490 16:37
Apollo Senior Flo... 12,850 0,000 0,00% 12,880 12,850 12,850 16:02
Apollo Tactical I... 12,710 -0,010 -0,08% 12,742 12,700 12,720 16:16
Apple Hospitality... 9,900 +0,030 +0,30% 9,930 9,560 9,870 16:37
Applied Industria... 63,530 -0,620 -0,97% 63,980 63,425 64,150 16:33
AptarGroup 118,760 +0,240 +0,20% 119,210 117,700 118,520 16:29
Aramark 25,020 +0,050 +0,20% 25,130 24,480 24,970 16:37
Arbor Realty Trust 25,160 0,000 0,00% 0,000 0,000 25,160 13 aug
Arbor Realty Trust 25,900 +0,107 +0,42% 26,060 25,410 25,793 16:36
Arbor Realty Trust 25,270 +0,070 +0,28% 25,420 25,090 25,200 16:26
Arbor Realty Trust 11,250 -0,210 -1,83% 11,260 10,910 11,460 16:37
ARC Document Solu... 1,250 +0,010 +0,81% 1,290 1,230 1,240 16:21
ArcelorMittal 11,950 -0,150 -1,24% 11,975 11,780 12,100 16:37
Archer Daniels Mi... 44,640 +0,210 +0,47% 44,720 44,065 44,430 16:36
Archrock 7,180 0,000 0,00% 7,210 7,085 7,180 16:34
Arcos Dorados Hol... 4,850 +0,010 +0,21% 4,901 4,775 4,840 16:35
ARDMORE SHIPPING ... 4,149 -0,091 -2,15% 4,200 4,090 4,240 16:36
Ares Commercial R... 9,740 +0,090 +0,93% 9,760 9,540 9,650 16:36
Ares Dynamic Cred... 12,730 +0,010 +0,08% 12,770 12,718 12,720 16:29
Ares Management Corp 40,040 -0,110 -0,27% 40,360 39,960 40,150 16:36
Ares Management Corp 26,379 +0,039 +0,15% 26,379 26,240 26,340 16:10
Argan 44,520 +0,180 +0,41% 44,520 43,980 44,340 16:34
Arista Networks 213,060 -3,250 -1,50% 216,730 212,770 216,310 16:37
Arlington Asset I... 24,030 +0,230 +0,97% 24,030 24,020 23,800 16:11
Arlington Asset I... 23,925 0,000 0,00% 24,100 23,925 23,925 13 aug
Arlington Asset I... 2,840 +0,020 +0,71% 2,840 2,790 2,820 16:34
Armada Hoffler Pr... 10,480 +0,010 +0,10% 10,530 10,260 10,470 16:36
ARMOUR Residentia... 9,690 -0,090 -0,92% 9,750 9,570 9,780 16:36
Armstrong Flooring 3,470 -0,020 -0,57% 3,490 3,347 3,490 16:34
Armstrong World I... 77,155 +0,375 +0,49% 77,320 76,700 76,780 16:37
Arrow Electronics 75,950 -0,020 -0,03% 76,190 75,073 75,970 16:36
Arthur J Gallaghe... 107,780 +0,590 +0,55% 107,780 106,570 107,190 16:37
Artisan Partners ... 37,840 -0,780 -2,02% 37,900 37,540 38,620 16:34
Asbury Automotive... 108,500 +0,190 +0,18% 109,205 107,000 108,310 16:34
ASE Technology Ho... 4,521 -0,059 -1,28% 4,540 4,503 4,580 16:35
Ashford Hospitali... 4,890 -0,360 -6,86% 4,900 4,890 5,250 15:39
Ashford Hospitali... 5,400 +0,060 +1,12% 5,580 5,180 5,340 16:37
Ashford Hospitali... 3,630 -0,030 -0,82% 3,660 3,510 3,660 16:37
Ashland Global Ho... 77,560 -0,320 -0,41% 77,640 77,000 77,880 16:36
Aspen Aerogels 7,320 +0,060 +0,83% 7,360 7,250 7,260 16:34
Aspen Insurance H... 26,647 -0,003 -0,01% 26,647 26,510 26,650 16:03
Associated Banc-Corp 25,725 0,000 0,00% 25,800 25,667 25,725 13 aug
Associated Banc-Corp 14,100 +0,200 +1,44% 14,120 13,690 13,900 16:37
Associated Capita... 38,290 -0,490 -1,26% 39,530 38,120 38,780 16:32
Assurant 125,610 +1,170 +0,94% 125,800 123,240 124,440 16:36
Assured Guaranty Ltd 23,920 +0,230 +0,97% 23,990 23,230 23,690 16:36
Assured Guaranty ... 27,480 +0,220 +0,81% 27,480 27,480 27,260 15:30
Assured Guaranty ... 26,576 -0,005 -0,02% 26,576 26,576 26,580 15:49
Assured Guaranty ... 25,690 -0,080 -0,31% 25,690 25,690 25,770 15:30
AstraZeneca PLC 55,230 -0,570 -1,02% 55,600 55,150 55,800 16:36
At Home Group 16,970 +0,460 +2,79% 17,000 15,940 16,510 16:37
AT&T 30,002 +0,092 +0,31% 30,050 29,760 29,910 16:37
Atento SA 9,440 -0,160 -1,67% 9,730 9,320 9,600 16:30
Atkore Internatio... 30,810 -0,340 -1,09% 30,870 30,350 31,150 16:35
Atlantic Power Corp 2,125 +0,005 +0,24% 2,140 2,110 2,120 16:36
Atmos Energy Corp 105,030 +0,410 +0,39% 105,220 103,520 104,620 16:37
AUTOHOME 87,830 -0,630 -0,71% 88,990 87,120 88,460 16:36
Autoliv 72,280 -0,340 -0,47% 72,280 71,590 72,620 16:36
AutoNation 56,225 -0,355 -0,63% 56,600 55,760 56,580 16:37
AutoZone 1.201,890 +14,750 +1,24% 1.207,180 1.190,000 1.187,140 16:31
AvalonBay Communi... 152,930 +2,230 +1,48% 153,090 149,810 150,700 16:36
Avangrid 50,230 +0,210 +0,42% 50,340 49,510 50,020 16:37
Avery Dennison Corp 117,495 -0,935 -0,79% 117,970 117,050 118,430 16:36
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 08 mei
Avista Corp 37,250 -0,100 -0,27% 37,355 36,770 37,350 16:37
Avnet 28,230 -0,550 -1,91% 28,760 28,020 28,780 13 aug
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 27 mrt
Axalta Coating Sy... 23,995 -0,005 -0,02% 24,120 23,805 24,000 16:37
Axis Capital Hold... 46,460 +0,270 +0,58% 46,550 45,590 46,190 16:36
AZZ 34,510 +0,050 +0,15% 34,510 34,120 34,460 16:27
Front Yard Reside... 9,290 +0,120 +1,31% 9,310 9,170 9,170 16:36