Koersen » Verenigde Staten » NYSE a-z » A | Eurobench.com

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 7,540 +0,040 +0,53% 7,610 7,510 7,500 20 okt
AAC Holdings 8,630 +0,390 +4,73% 8,700 8,232 8,240 20 okt
AAR Corp 38,760 +0,280 +0,73% 38,760 38,510 38,480 20 okt
Aaron's Inc 42,740 +0,260 +0,61% 42,860 42,240 42,480 20 okt
AB InBev NV 125,490 -0,450 -0,36% 126,110 125,280 125,940 20 okt
ABB Ltd 25,460 +0,090 +0,35% 25,540 25,360 25,370 20 okt
Abbott Laboratories 56,320 +0,320 +0,57% 56,440 55,940 56,000 20 okt
AbbVie 96,100 -0,380 -0,39% 98,260 94,890 96,480 20 okt
Abercrombie&Fitch(A) 13,760 +0,360 +2,69% 13,890 13,560 13,400 20 okt
ABM Industries 42,630 +0,110 +0,26% 42,910 42,600 42,520 20 okt
Acadia Realty Trust 29,430 -0,690 -2,29% 30,200 29,350 30,120 20 okt
Accenture Plc 139,490 +0,870 +0,63% 139,500 138,510 138,620 20 okt
ACCO Brands Corp 12,850 +0,100 +0,78% 12,950 12,750 12,750 20 okt
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 14,143 +0,239 +1,72% 14,143 13,981 13,904 20 okt
Actuant Corp ClA New 26,250 +0,300 +1,16% 26,400 26,100 25,950 20 okt
Acuity Brands 160,900 -0,040 -0,02% 162,450 159,770 160,940 20 okt
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 10,340 -0,060 -0,58% 10,450 10,290 10,400 20 okt
Advance Auto Parts 86,780 -0,140 -0,16% 87,720 85,930 86,920 20 okt
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 18,300 +0,100 +0,55% 18,350 17,900 18,200 20 okt
Advanced Semiconduct 6,200 -0,030 -0,48% 6,240 6,190 6,230 20 okt
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 07 jun
Advantage Oil & Gas 5,450 -0,050 -0,91% 5,500 5,400 5,500 20 okt
AECOM 35,320 +0,070 +0,20% 35,540 35,250 35,250 20 okt
Aegean Marine Petrol 4,500 -0,150 -3,23% 4,700 4,500 4,650 20 okt
Aegon 5,820 -0,080 -1,36% 6,130 5,810 5,900 20 okt
Aegon NV-6.375% 25,960 +0,010 +0,04% 25,970 25,890 25,950 20 okt
Aegon NV-6.50% Perp. 26,330 -0,040 -0,15% 26,420 26,210 26,370 20 okt
Aegon NV-8% Non-Cum. 26,650 +0,170 +0,64% 26,650 26,500 26,480 20 okt
Aegon NV-Perp FRN 24,780 +0,100 +0,41% 24,780 24,652 24,680 20 okt
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 53,060 +0,800 +1,53% 53,190 52,620 52,260 20 okt
Aerohive Networks 3,980 0,000 0,00% 4,090 3,940 3,980 20 okt
Aerojet Rocketdyn... 34,400 +0,510 +1,50% 34,510 34,020 33,890 20 okt
AES Corp 11,130 -0,160 -1,42% 11,310 11,080 11,290 20 okt
AES Tr III 6.75 Pfd 50,470 0,000 0,00% 50,500 50,401 50,470 24 mei
Aetna Inc. (New) 160,840 +3,200 +2,03% 161,160 157,960 157,640 20 okt
Affiliated Managers 197,540 +1,820 +0,93% 198,305 195,990 195,720 20 okt
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 12 jul
Aflac Inc. 83,850 -0,600 -0,71% 85,240 83,680 84,450 20 okt
AFLAC Inc-5.5% du... 25,250 +0,070 +0,28% 25,250 25,180 25,180 20 okt
AG Mortgage 19,620 -0,040 -0,20% 19,650 19,570 19,660 20 okt
AG Mortgage Inves... 25,600 +0,140 +0,55% 25,635 25,593 25,460 20 okt
AG Mortgage Inves... 25,320 +0,020 +0,08% 25,390 25,302 25,300 20 okt
AGCO Corporation 70,820 -0,920 -1,28% 71,560 70,360 71,740 20 okt
Agilent Technologies 67,250 +0,370 +0,55% 67,530 67,070 66,880 20 okt
Agnico Eagle Mines 44,360 -0,300 -0,67% 44,490 43,860 44,660 20 okt
Agree Realty Corp 49,520 -0,760 -1,51% 50,340 49,470 50,280 20 okt
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 107,650 -0,120 -0,11% 108,100 106,750 107,770 20 okt
AH Belo Corp 4,450 -0,075 -1,66% 4,550 4,450 4,525 20 okt
AIG-Wts 22,630 -0,120 -0,53% 23,100 22,590 22,750 20 okt
Air Lease 44,140 +1,070 +2,48% 44,150 43,130 43,070 20 okt
Air Products & Chem 154,220 +1,360 +0,89% 154,735 153,600 152,860 20 okt
Aircastle Ltd 23,560 +0,450 +1,95% 23,590 23,240 23,110 20 okt
AK Steel Holding 6,190 +0,150 +2,48% 6,250 6,100 6,040 20 okt
Alabama Pwr 5.83A Pf 26,250 0,000 0,00% 26,250 26,140 26,250 08 sep
Alamo Group Inc 107,820 -0,570 -0,53% 109,743 107,630 108,390 20 okt
Alamos Gold 7,110 -0,060 -0,84% 7,140 7,070 7,170 20 okt
Alaska Air Group 79,690 +0,860 +1,09% 80,170 78,720 78,830 20 okt
Albany International 57,700 +0,300 +0,52% 58,400 57,400 57,400 20 okt
Albemarle Corp 140,780 +1,290 +0,92% 141,290 140,060 139,490 20 okt
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 47,930 +1,390 +2,99% 48,130 47,060 46,540 20 okt
Alere Inc. 50,990 0,000 0,00% 51,000 50,980 50,990 02 okt
Alere Inc-Pfd B 402,000 0,000 0,00% 402,050 402,000 402,000 02 okt
Alexander & Baldwin 44,950 -0,170 -0,38% 45,420 44,870 45,120 20 okt
Alexanders Inc 422,150 -3,440 -0,81% 426,860 420,915 425,590 20 okt
Alexandria Real E... 36,618 +0,128 +0,35% 36,618 36,590 36,490 20 okt
Alexandria Rl Est Eq 122,260 -1,100 -0,89% 123,440 121,680 123,360 20 okt
Alibaba Group Hol... 177,320 -0,610 -0,34% 179,520 177,080 177,930 20 okt
Alleghany Corp 564,650 +3,730 +0,66% 565,490 561,900 560,920 20 okt
Allegheny Technolog. 24,620 +0,560 +2,33% 24,690 24,260 24,060 20 okt
Allegion 88,020 +0,280 +0,32% 88,285 87,410 87,740 20 okt
Allergan 188,280 -0,990 -0,52% 192,010 187,060 189,270 20 okt
Allergan-Pfd A 682,120 -1,930 -0,28% 693,000 677,420 684,050 20 okt
ALLETE 78,930 -0,160 -0,20% 79,540 78,770 79,090 20 okt
Alliance Data Sys Cp 239,370 +6,570 +2,82% 242,990 235,360 232,800 20 okt
Alliance One Intern. 10,900 +0,400 +3,81% 11,000 10,350 10,500 20 okt
AllianceBernstein Ho 25,350 +0,250 +1,00% 25,450 25,100 25,100 20 okt
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 43,870 +0,020 +0,05% 43,970 43,640 43,850 20 okt
AllianzGI Diversi... 22,170 +0,130 +0,59% 22,340 21,960 22,040 20 okt
Allied Capital Corp 25,990 +0,080 +0,31% 25,990 25,898 25,910 20 okt
Allied Wrld Assur 49,240 0,000 0,00% 50,150 49,240 49,240 27 jul
Allison Transmiss... 39,530 +0,540 +1,38% 39,620 38,960 38,990 20 okt
Allstate Corp 92,970 +0,240 +0,26% 93,590 92,520 92,730 20 okt
Allstate Corp/The... 26,370 +0,030 +0,11% 26,380 26,300 26,340 20 okt
Allstate Corp-Pfd A 25,620 +0,100 +0,39% 25,620 25,500 25,520 20 okt
Allstate Corp-Pfd B 26,690 -0,050 -0,19% 26,717 26,630 26,740 20 okt
Allstate Corp-Pfd D 26,790 +0,170 +0,64% 26,790 26,530 26,620 20 okt
Allstate Corp-Pfd E 26,790 +0,270 +1,02% 26,790 26,530 26,520 20 okt
Allstate Corp-Pfd F 26,950 +0,090 +0,34% 26,950 26,758 26,860 20 okt
Ally Financial 24,890 +0,370 +1,51% 24,920 24,640 24,520 20 okt
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 13,320 0,000 0,00% 13,680 13,310 13,320 30 jun
Alon USA Partners LP 11,690 +0,090 +0,78% 11,960 11,510 11,600 20 okt
Altisource Reside... 11,010 +0,160 +1,47% 11,100 10,880 10,850 20 okt
Altria Group Inc. 65,000 +0,630 +0,98% 65,140 64,480 64,370 20 okt
Aluminum Corp China 22,000 +0,640 +3,00% 22,180 21,643 21,360 20 okt
Am.Eagle Outfitters 13,500 +0,530 +4,09% 13,585 13,080 12,970 20 okt
Am.Water Works Co 87,760 +0,520 +0,60% 87,870 87,130 87,240 20 okt
Amber Road 8,280 -0,220 -2,59% 8,590 8,240 8,500 20 okt
Ambev SA-ADS 6,710 -0,110 -1,61% 6,820 6,670 6,820 20 okt
AMC Entertainment... 14,000 -0,250 -1,75% 14,550 13,950 14,250 20 okt
Amec Foster Wheeler 7,010 0,000 0,00% 7,070 6,950 7,010 06 okt
Amer Rlty Investors 8,940 0,000 0,00% 8,940 8,860 8,940 19 okt
Amer. Axle & Mftg 18,700 +0,390 +2,13% 18,760 18,220 18,310 20 okt
Amer.Campus Communit 43,620 -0,150 -0,34% 43,750 43,430 43,770 20 okt
Amer.Electr.Pw 73,980 +0,150 +0,20% 73,990 73,580 73,830 20 okt
Amer.Financial Group 105,260 -0,310 -0,29% 106,520 105,160 105,570 20 okt
Amer.Intl.Group 64,870 -0,200 -0,31% 65,550 64,820 65,070 20 okt
Amer.States Water 55,610 -0,240 -0,43% 56,310 55,070 55,850 20 okt
Ameren Corp 61,560 0,000 0,00% 61,740 61,220 61,560 20 okt
Ameresco Inc 7,700 -0,050 -0,65% 7,800 7,600 7,750 20 okt
America Movil Sa 19,240 +0,580 +3,11% 19,500 18,720 18,660 20 okt
American Assets 39,070 -0,800 -2,01% 39,950 38,893 39,870 20 okt
American Eq.InvstLif 30,090 +0,090 +0,30% 30,500 29,990 30,000 20 okt
American Express 92,090 +0,190 +0,21% 93,285 91,970 91,900 20 okt
American Financia... 25,340 0,000 0,00% 25,370 25,260 25,340 25 mei
American Financia... 25,350 0,000 0,00% 25,380 25,320 25,350 20 jul
American Financia... 26,220 -0,470 -1,76% 26,730 26,180 26,690 20 okt
American Financia... 26,410 -0,180 -0,68% 26,687 26,410 26,590 20 okt
American Homes 4 ... 21,580 +0,200 +0,94% 21,640 21,355 21,380 20 okt
American Homes 4 ... 28,510 0,000 0,00% 28,700 28,470 28,510 02 okt
American Homes 4 ... 28,520 0,000 0,00% 28,700 28,500 28,520 02 okt
American Homes 4 ... 28,430 -0,070 -0,25% 28,500 28,430 28,500 20 okt
American Homes 4 ... 27,050 -0,020 -0,07% 27,080 26,645 27,070 20 okt
American Homes 4 ... 26,610 +0,180 +0,68% 26,610 26,310 26,430 20 okt
American Midstream 13,350 0,000 0,00% 13,570 13,300 13,350 20 okt
American Renal As... 13,100 -0,220 -1,65% 13,550 13,020 13,320 20 okt
American Tower (R... 117,600 0,000 0,00% 117,980 117,600 117,600 12 mei
American Tower Co... 123,590 +0,620 +0,50% 124,150 123,100 122,970 20 okt
American Tower REIT 139,070 +0,680 +0,49% 140,230 138,200 138,390 20 okt
American Vanguard 22,900 +0,100 +0,44% 23,275 22,850 22,800 20 okt
Amerigas Partners Lp 44,880 -0,030 -0,07% 45,140 44,800 44,910 20 okt
Ameriprise Financial 154,120 +1,670 +1,10% 154,310 153,010 152,450 20 okt
AmerisourceBergen 83,210 +1,010 +1,23% 83,770 82,350 82,200 20 okt
AMETEK 68,580 +0,180 +0,26% 68,830 68,310 68,400 20 okt
Amira Nature Foods 5,990 0,000 0,00% 6,028 5,830 5,990 20 okt
AMN Healthcare Se... 43,650 +0,400 +0,92% 44,000 43,250 43,250 20 okt
AMPCO Pittsburgh 18,250 +0,200 +1,11% 18,595 18,050 18,050 20 okt
Amphenol Corp'A' 86,570 +0,470 +0,55% 86,940 86,000 86,100 20 okt
Amplify Snack Brands 7,350 -0,110 -1,47% 7,500 7,230 7,460 20 okt
AMREP Corporation 6,705 +0,065 +0,98% 6,705 6,640 6,640 20 okt
AmTrust Fin. Serv... 24,310 -0,180 -0,73% 24,520 24,310 24,490 20 okt
AmTrust Financial... 25,850 +0,050 +0,19% 25,900 25,712 25,800 20 okt
AmTrust Financial... 24,223 -0,027 -0,11% 24,290 24,060 24,250 20 okt
AmTrust Financial... 26,131 -0,119 -0,45% 26,200 26,130 26,250 20 okt
Amtrust Financial... 24,530 +0,120 +0,49% 24,530 24,300 24,410 20 okt
AmTrust Financial... 24,840 +0,060 +0,24% 24,840 24,739 24,780 20 okt
AmTrust Financial... 25,262 0,000 0,00% 25,350 25,120 25,262 19 okt
Anadarko Petroleum 49,010 +0,340 +0,70% 49,160 48,630 48,670 20 okt
Anadarko Petroleu... 38,282 +0,360 +0,95% 38,990 38,270 37,922 20 okt
AngloGold Ashanti 9,500 +0,030 +0,32% 9,510 9,360 9,470 20 okt
Anixter Intl. 88,000 +1,100 +1,27% 88,600 87,463 86,900 20 okt
Annaly Cap.Mgnt7.875 25,400 0,000 0,00% 25,950 25,380 25,400 25 jul
Annaly Capital Ma... 25,490 +0,080 +0,31% 25,490 25,370 25,410 20 okt
Annaly Capital Ma... 25,680 +0,280 +1,10% 25,680 25,350 25,400 20 okt
Annaly Capital Mgmt 12,290 -0,080 -0,65% 12,400 12,190 12,370 20 okt
Annaly Capital-Pfd E 25,620 +0,270 +1,07% 25,620 25,330 25,350 20 okt
Antero Resources ... 19,460 -0,130 -0,66% 19,720 19,450 19,590 20 okt
Antero Resources ... 29,880 +0,050 +0,17% 30,100 29,652 29,830 20 okt
Anthem 194,690 +1,490 +0,77% 196,950 193,690 193,200 20 okt
Anthem-Corporate ... 51,625 +0,165 +0,32% 51,830 51,620 51,460 20 okt
Anworth Mortg.-Pfd B 29,690 -0,110 -0,37% 29,840 29,676 29,800 20 okt
Anworth Mortgage Ass 26,645 -0,055 -0,21% 26,645 26,550 26,700 20 okt
Anworth Mortgage ... 25,159 -0,001 0,00% 25,160 25,130 25,160 20 okt
Anworth Mtg Asset Cp 6,060 -0,010 -0,16% 6,090 6,010 6,070 20 okt
AO Smith Corp 61,590 +0,790 +1,30% 61,820 61,140 60,800 20 okt
AON Plc 151,540 +0,720 +0,48% 151,845 150,980 150,820 20 okt
Apache Corp 41,530 -0,620 -1,47% 42,150 41,470 42,150 20 okt
Apartment Investment 26,600 +0,100 +0,38% 26,830 26,600 26,500 20 okt
Apartment Invt&Mgmt 44,070 -0,060 -0,14% 44,130 43,885 44,130 20 okt
Apollo Comm.RealEst 18,440 +0,030 +0,16% 18,460 18,350 18,410 20 okt
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 03 jul
Apollo Global 32,030 +0,170 +0,53% 32,470 31,860 31,860 20 okt
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 30 aug
Apollo Investment... 25,830 +0,010 +0,04% 25,875 25,786 25,820 20 okt
Apollo Senior 16,690 -0,070 -0,42% 16,800 16,670 16,760 20 okt
Apollo Tactical I... 16,240 +0,080 +0,50% 16,240 16,150 16,160 20 okt
Apple Hospitality... 19,050 -0,160 -0,83% 19,240 18,930 19,210 20 okt
Applied Indus.Techn. 65,650 +0,700 +1,08% 66,000 65,350 64,950 20 okt
AptarGroup 89,200 +0,560 +0,63% 89,310 88,700 88,640 20 okt
Aqua America 36,020 -0,010 -0,03% 36,269 35,830 36,030 20 okt
Aramark 43,290 +0,460 +1,07% 43,355 42,900 42,830 20 okt
Arbor Realty Trust 25,650 +0,040 +0,16% 25,650 25,550 25,610 20 okt
Arbor Realty Trust 8,390 -0,030 -0,36% 8,430 8,380 8,420 20 okt
Arbor Realty Trus... 25,500 +0,020 +0,08% 25,600 25,490 25,480 20 okt
Arbor Realty Trus... 25,490 +0,090 +0,35% 25,490 25,430 25,400 20 okt
Arbor Realty Trus... 26,300 +0,010 +0,04% 26,400 26,290 26,290 20 okt
ARC Document Solu... 4,620 +0,270 +6,21% 4,640 4,360 4,350 20 okt
Arc Logistics Par... 16,650 -0,030 -0,18% 16,710 16,630 16,680 20 okt
ArcelorMittal SA 29,840 +0,500 +1,70% 29,970 29,465 29,340 20 okt
Arch Capital Grou... 25,390 +0,002 +0,01% 25,390 25,370 25,388 20 okt
Archer Daniels Midl. 43,490 +0,180 +0,42% 43,500 43,260 43,310 20 okt
Archrock 11,900 -0,200 -1,65% 12,200 11,800 12,100 20 okt
Arconic-Pfd B 38,900 0,000 0,00% 40,780 38,650 38,900 29 sep
Arcos Dorados 10,500 +0,150 +1,45% 10,600 10,250 10,350 20 okt
Ardmore Shipping 8,550 +0,150 +1,79% 8,700 8,405 8,400 20 okt
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 22 mei
Ares Commercial Real 13,560 +0,040 +0,30% 13,670 13,470 13,520 20 okt
Ares Dynamic Cred... 16,430 +0,050 +0,31% 16,480 16,300 16,380 20 okt
Ares Management LP 18,550 +0,300 +1,64% 18,650 18,265 18,250 20 okt
Ares Management-P... 27,200 +0,400 +1,49% 27,200 26,820 26,800 20 okt
Argan 67,650 +1,050 +1,58% 68,200 66,750 66,600 20 okt
Arista Networks 191,680 +1,550 +0,82% 192,950 191,050 190,130 20 okt
Arlington Asset Inv 12,760 +0,050 +0,39% 12,790 12,710 12,710 20 okt
Arlington Asset I... 24,490 -0,280 -1,13% 24,750 24,320 24,770 20 okt
Arlington Asset I... 24,931 +0,181 +0,73% 24,980 24,901 24,750 20 okt
Armada Hoffler Pr... 14,170 -0,020 -0,14% 14,240 14,150 14,190 20 okt
ARMOUR Resident 27,130 -0,090 -0,33% 27,289 27,070 27,220 20 okt
ARMOUR Residentia... 25,610 -0,040 -0,16% 25,655 25,500 25,650 20 okt
ARMOUR Residentia... 25,140 +0,040 +0,16% 25,140 25,040 25,100 20 okt
Armstrong Flooring 15,920 +0,200 +1,27% 16,055 15,640 15,720 20 okt
Armstrong Wrld Ind 53,550 +0,050 +0,09% 54,450 53,475 53,500 20 okt
Arrow Electronics 83,580 +0,900 +1,09% 83,875 83,250 82,680 20 okt
Arthur J.GallagherCo 62,920 +0,280 +0,45% 63,140 62,750 62,640 20 okt
Artisan Partners ... 35,900 +0,500 +1,41% 36,000 35,600 35,400 20 okt
Asbury Automotive Gr 55,850 +0,800 +1,45% 56,350 54,514 55,050 20 okt
Ashford Hosp Tr Inc 6,850 -0,200 -2,84% 7,100 6,830 7,050 20 okt
Ashford Hosp.-D 25,490 +0,010 +0,04% 25,490 25,404 25,480 20 okt
Ashford Hospitality 25,410 0,000 0,00% 25,640 25,400 25,410 16 aug
Ashford Hospitality 20,500 -0,120 -0,58% 20,620 20,330 20,620 20 okt
Ashford Hospitali... 10,120 -0,080 -0,78% 10,240 10,020 10,200 20 okt
Ashford Hospitali... 25,240 +0,150 +0,60% 25,240 24,800 25,090 20 okt
Ashland Global Ho... 66,730 +0,540 +0,82% 66,990 66,500 66,190 20 okt
Aspen Aerogels 4,310 +0,010 +0,23% 4,330 4,271 4,300 20 okt
Aspen Insurance Hldg 42,300 +0,200 +0,48% 42,550 41,950 42,100 20 okt
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 30 jun
Aspen Insurance H... 27,430 +0,240 +0,88% 27,430 27,120 27,190 20 okt
Ass.Guaranty-Pfd B 25,950 -0,040 -0,15% 26,030 25,930 25,990 20 okt
Ass.Guaranty-Pfd E 25,900 +0,800 +3,19% 25,940 25,090 25,100 20 okt
Ass.Guaranty-Pfd F 25,060 +0,228 +0,92% 25,079 24,880 24,832 20 okt
Associated Banc-Corp 25,900 +1,300 +5,28% 25,900 24,950 24,600 20 okt
Associated Banc-C... 27,060 0,000 0,00% 27,060 27,060 27,060 19 okt
Associated Capita... 37,750 +0,100 +0,27% 38,500 37,700 37,650 20 okt
Assurant Inc 99,890 -1,250 -1,24% 101,790 99,490 101,140 20 okt
Assured Guaranty Ltd 37,880 +0,140 +0,37% 38,150 37,860 37,740 20 okt
Astoria Financial 21,500 0,000 0,00% 21,890 21,440 21,500 29 sep
Astoria Financial... 25,480 0,000 0,00% 25,480 25,210 25,480 29 sep
AstraZeneca ADR 34,620 -0,090 -0,26% 34,810 34,530 34,710 20 okt
At Home Group 21,990 +0,250 +1,15% 22,180 21,750 21,740 20 okt
AT&T Inc 35,540 -0,150 -0,42% 35,840 35,400 35,690 20 okt
Atento SA 11,550 0,000 0,00% 11,650 11,400 11,550 20 okt
Atkore Internatio... 20,000 +0,180 +0,91% 20,040 19,750 19,820 20 okt
Atlantic Power Corp 2,500 -0,050 -1,96% 2,550 2,500 2,550 20 okt
Atmos Energy Corp 86,870 -0,210 -0,24% 87,260 86,350 87,080 20 okt
Atwood Oceanics 9,320 0,000 0,00% 9,830 9,150 9,320 05 okt
AU Optronics Corp 4,090 -0,040 -0,97% 4,150 4,080 4,130 20 okt
Autohome 59,140 -0,920 -1,53% 60,775 59,050 60,060 20 okt
Autoliv Inc 122,970 -1,530 -1,23% 124,010 122,520 124,500 20 okt
AutoNation Inc 45,500 +0,980 +2,20% 45,640 44,560 44,520 20 okt
Autozone Inc. 590,060 -5,210 -0,88% 598,310 588,735 595,270 20 okt
AvalonBay Cmtys 181,190 +0,590 +0,33% 181,340 179,650 180,600 20 okt
Avangrid 48,300 -0,070 -0,14% 48,450 47,930 48,370 20 okt
Avenue Income Credit 14,690 +0,060 +0,41% 14,800 14,630 14,630 20 okt
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 99,710 +0,920 +0,93% 99,730 98,150 98,790 20 okt
Avianca Holdings 7,500 -0,240 -3,10% 7,780 7,460 7,740 20 okt
Avista Corp. 52,190 +0,060 +0,12% 52,280 51,810 52,130 20 okt
Avnet Inc 40,590 +0,120 +0,30% 40,900 40,480 40,470 20 okt
Avon Products 2,280 +0,020 +0,88% 2,380 2,230 2,260 20 okt
AVX Corp 19,560 +0,060 +0,31% 20,220 19,530 19,500 20 okt
Axalta Coating Sy... 29,310 +0,110 +0,38% 29,450 29,200 29,200 20 okt
Axis Cap Hldgs Ltd 57,040 -0,670 -1,16% 57,880 57,000 57,710 20 okt
AXIS Capital Hold... 25,590 +0,028 +0,11% 25,590 25,440 25,562 20 okt
Axovant Sciences 5,680 -0,120 -2,07% 5,880 5,650 5,800 20 okt
AZZ Incorporated 47,200 +0,150 +0,32% 47,400 46,850 47,050 20 okt