Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 11,360 -0,030 -0,26% 11,486 11,305 11,390 26 jul
AAR Corp 36,380 -0,060 -0,16% 36,840 35,990 36,440 26 jul
Aaron's Company (... 27,720 +0,430 +1,58% 28,220 27,000 27,290 26 jul
ABB Ltd 36,950 +0,250 +0,68% 36,970 36,740 36,700 26 jul
Abbott Laboratories 119,520 -1,280 -1,06% 120,485 118,380 120,800 26 jul
ABBVIE 117,790 -0,400 -0,34% 118,470 117,269 118,190 26 jul
Abercrombie & Fit... 39,620 +0,580 +1,49% 39,950 38,550 39,040 26 jul
Aberdeen Income C... 11,105 -0,035 -0,31% 11,170 11,100 11,140 26 jul
ABM Industries 46,160 +0,250 +0,54% 46,855 45,635 45,910 26 jul
Acadia Realty Trust 21,190 +0,220 +1,05% 21,460 20,880 20,970 26 jul
Accenture PLC 318,980 +0,330 +0,10% 319,744 316,850 318,650 26 jul
Acco Brands Corp 8,230 +0,180 +2,24% 8,250 8,090 8,050 26 jul
Acorn International 20,890 +0,090 +0,43% 20,890 20,700 20,800 29 jan
Acuity Brands 171,090 +4,040 +2,42% 171,340 167,130 167,050 26 jul
Adecoagro SA 9,530 +0,430 +4,73% 9,550 9,140 9,100 26 jul
Advance Auto Parts 214,090 -0,860 -0,40% 215,720 212,950 214,950 26 jul
Advanced Drainage... 121,150 -0,170 -0,14% 122,780 120,070 121,320 26 jul
AECOM 62,280 -0,330 -0,53% 63,500 62,070 62,610 26 jul
Aegon NV 4,250 +0,110 +2,66% 4,268 4,200 4,140 26 jul
Aegon NV 25,720 +0,010 +0,04% 25,750 25,680 25,710 26 jul
Aercap Holdings NV 52,140 -0,110 -0,21% 52,790 51,680 52,250 26 jul
Aerojet Rocketdyn... 47,350 -0,650 -1,35% 48,020 47,205 48,000 26 jul
AES Corp 24,000 +0,100 +0,42% 24,180 23,835 23,900 26 jul
Affiliated Manage... 169,420 +2,200 +1,32% 169,900 166,310 167,220 26 jul
Affiliated Manage... 28,080 -0,019 -0,07% 28,230 28,064 28,099 26 jul
Aflac 53,700 +0,330 +0,62% 53,890 53,170 53,370 26 jul
AG Mortgage Inves... 10,850 +0,070 +0,65% 11,170 10,590 10,780 26 jul
AG Mortgage Inves... 25,270 -0,191 -0,75% 25,313 25,250 25,461 26 jul
AG Mortgage Inves... 25,150 +0,067 +0,27% 25,190 25,150 25,083 26 jul
AGCO Corp 126,140 +0,700 +0,56% 126,650 125,035 125,440 26 jul
Agilent Technologies 150,250 -2,060 -1,35% 152,170 149,770 152,310 26 jul
Agnico Eagle Mine... 61,120 +1,170 +1,95% 61,880 59,660 59,950 26 jul
Agree Realty Corp 74,750 -0,250 -0,33% 75,630 74,670 75,000 26 jul
Air Lease Corp 41,530 +0,380 +0,92% 41,940 41,100 41,150 26 jul
Air Products & Ch... 289,120 -1,170 -0,40% 291,490 287,720 290,290 26 jul
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 144,020 +1,090 +0,76% 144,260 142,620 142,930 26 jul
Alamos Gold 8,040 +0,250 +3,21% 8,050 7,780 7,790 26 jul
Alaska Air Group 60,560 +2,310 +3,97% 60,660 58,260 58,250 26 jul
Albany Internatio... 81,700 +0,050 +0,06% 83,040 81,190 81,650 26 jul
Albemarle Corp 194,840 +4,490 +2,36% 194,920 190,520 190,350 26 jul
Alcoa Corp 38,960 +1,900 +5,13% 39,020 37,020 37,060 26 jul
Alexander & Baldwin 18,820 +0,220 +1,18% 18,840 18,520 18,600 26 jul
Alexander's 281,300 +0,210 +0,07% 283,980 276,520 281,090 26 jul
Alexandria Real E... 196,180 -0,760 -0,39% 197,090 195,140 196,940 26 jul
Alibaba Group Hol... 191,760 -14,770 -7,15% 198,575 190,880 206,530 26 jul
Alleghany Corp 653,700 -1,980 -0,30% 663,915 650,640 655,680 26 jul
Allegheny Technol... 20,500 +0,650 +3,27% 20,530 20,010 19,850 26 jul
Allegion Public L... 138,050 -1,130 -0,81% 140,130 137,950 139,180 26 jul
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 mei '20
ALLETE 70,400 +0,810 +1,16% 70,680 69,740 69,590 26 jul
Alliance Data Sys... 99,550 +0,720 +0,73% 101,630 97,900 98,830 26 jul
AllianceBernstein... 47,320 +0,700 +1,50% 47,400 46,500 46,620 26 jul
Alliant Energy Corp 58,600 -0,010 -0,02% 58,890 58,065 58,610 26 jul
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 24 mrt
Allison Transmiss... 39,840 -0,050 -0,13% 40,440 39,480 39,890 26 jul
Allstate Corp (The) 130,500 +0,760 +0,59% 131,040 129,800 129,740 26 jul
Allstate Corp (The) 26,890 -0,043 -0,16% 26,916 26,830 26,933 26 jul
Ally Financial 51,920 +0,130 +0,25% 52,894 51,710 51,790 26 jul
Altria Group 47,610 +0,120 +0,25% 47,790 47,350 47,490 26 jul
Alum Corp 15,580 +0,070 +0,45% 15,610 15,410 15,510 26 jul
Ambev SA 3,250 +0,060 +1,88% 3,280 3,180 3,190 26 jul
AMC Entertainment... 40,290 +3,300 +8,92% 40,850 37,570 36,990 26 jul
Ameren Corp 83,250 -0,140 -0,17% 83,500 82,610 83,390 26 jul
Ameresco 64,850 +0,350 +0,54% 65,650 64,190 64,500 26 jul
America Movil SAB... 16,060 +0,330 +2,10% 16,190 15,630 15,730 26 jul
American Assets T... 36,690 +0,120 +0,33% 37,150 36,370 36,570 26 jul
American Axle & M... 9,440 +0,070 +0,75% 9,580 9,315 9,370 26 jul
American Campus C... 50,190 -0,130 -0,26% 50,635 49,930 50,320 26 jul
American Eagle Ou... 35,230 +0,660 +1,91% 35,450 34,500 34,570 26 jul
American Electric... 87,680 +1,700 +1,98% 87,820 85,400 85,980 26 jul
American Equity I... 31,970 +0,170 +0,53% 32,330 31,720 31,800 26 jul
American Express ... 172,610 -0,570 -0,33% 175,430 172,300 173,180 26 jul
American Financia... 126,590 +0,680 +0,54% 127,325 125,150 125,910 26 jul
American Financia... 25,370 -0,010 -0,04% 25,380 25,360 25,380 13 nov
American Homes 4 ... 41,850 -0,180 -0,43% 42,130 41,660 42,030 26 jul
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 04 jun
American Homes 4 ... 24,990 0,000 0,00% 25,000 24,990 24,990 29 jun
American Internat... 47,710 +0,400 +0,85% 48,010 47,180 47,310 26 jul
American Internat... 0,045 -0,025 -35,43% 0,071 0,044 0,070 13 jan
American Realty I... 13,660 -0,620 -4,34% 14,860 13,610 14,280 26 jul
American Renal As... 11,520 +0,020 +0,17% 11,520 11,330 11,500 25 jan
American States W... 86,400 -0,140 -0,16% 86,880 85,890 86,540 26 jul
American Tower Corp 284,610 -0,650 -0,23% 284,930 282,494 285,260 26 jul
American Vanguard... 16,870 +0,180 +1,08% 17,060 16,770 16,690 26 jul
American Water Wo... 166,180 -1,090 -0,65% 167,040 164,960 167,270 26 jul
Ameriprise Financial 251,150 +2,260 +0,91% 252,440 248,525 248,890 26 jul
AmerisourceBergen... 120,790 -0,520 -0,43% 122,490 120,310 121,310 26 jul
Ametek 137,250 -0,580 -0,42% 138,380 136,750 137,830 26 jul
AMN Healthcare Se... 98,470 +0,030 +0,03% 99,190 96,950 98,440 26 jul
Ampco-Pittsburgh ... 6,010 -0,050 -0,83% 6,060 5,990 6,060 26 jul
Amphenol Corp 70,740 -0,260 -0,37% 71,120 70,440 71,000 26 jul
AMREP Corp 12,050 +0,330 +2,82% 12,455 11,600 11,720 26 jul
AngloGold Ashanti... 19,380 +0,170 +0,88% 19,585 19,225 19,210 26 jul
Anheuser-Busch IN... 69,010 +0,850 +1,25% 69,030 67,830 68,160 26 jul
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 jun '20
Annaly Capital Ma... 8,470 +0,080 +0,95% 8,520 8,390 8,390 26 jul
Annaly Capital Ma... 24,990 -0,010 -0,04% 25,000 24,990 25,000 22 dec
Antero Midstream ... 10,320 +0,340 +3,41% 10,335 9,980 9,980 26 jul
ANTERO RESOURCES ... 14,620 +0,940 +6,87% 14,630 13,700 13,680 26 jul
Anthem 378,500 -3,790 -0,99% 382,400 373,670 382,290 26 jul
Anworth Mortgage ... 2,980 +0,010 +0,34% 3,060 2,930 2,970 19 mrt
Anworth Mortgage ... 25,530 -0,031 -0,12% 25,630 25,530 25,561 19 mrt
Anworth Mortgage ... 25,100 +0,040 +0,16% 25,100 25,050 25,060 19 mrt
ANWORTH MORTGAGE ... 25,150 -0,030 -0,12% 25,151 25,110 25,180 19 mrt
AO Smith Corp 69,810 +0,180 +0,26% 70,010 69,360 69,630 26 jul
Aon plc 251,560 +19,080 +8,21% 257,230 245,500 232,480 26 jul
APA Corp 18,840 +0,630 +3,46% 18,980 18,220 18,210 26 jul
Apartment Investm... 6,740 +0,030 +0,45% 6,780 6,625 6,710 26 jul
Apollo Commercial... 15,650 +0,130 +0,84% 15,920 15,590 15,520 26 jul
Apollo Global Man... 59,330 -0,110 -0,19% 59,960 59,020 59,440 26 jul
Apollo Senior Flo... 15,510 +0,080 +0,52% 15,535 15,410 15,430 26 jul
Apollo Tactical I... 15,360 +0,010 +0,07% 15,390 15,300 15,350 26 jul
Apple Hospitality... 14,890 +0,290 +1,99% 14,950 14,510 14,600 26 jul
Applied Industria... 88,490 +0,560 +0,64% 88,740 87,870 87,930 26 jul
AptarGroup 136,720 +0,480 +0,35% 137,130 135,900 136,240 26 jul
Aramark 35,360 +0,610 +1,76% 35,570 34,630 34,750 26 jul
Arbor Realty Trust 17,970 +0,270 +1,53% 18,050 17,703 17,700 26 jul
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,120 25,130 23 jun
Arbor Realty Trust 25,120 +0,010 +0,04% 25,120 25,110 25,110 23 jun
Arbor Realty Trust 25,120 -0,010 -0,04% 25,130 25,100 25,130 23 jun
ARC Document Solu... 2,050 -0,030 -1,44% 2,080 2,040 2,080 26 jul
ArcelorMittal 33,690 +1,570 +4,89% 33,700 32,980 32,120 26 jul
Archer Daniels Mi... 58,440 +0,430 +0,74% 58,851 58,220 58,010 26 jul
Archrock 8,590 +0,380 +4,63% 8,600 8,300 8,210 26 jul
Arcos Dorados Hol... 5,880 +0,120 +2,08% 5,910 5,750 5,760 26 jul
ARDMORE SHIPPING ... 3,610 +0,060 +1,69% 3,685 3,550 3,550 26 jul
Ares Commercial R... 15,230 +0,170 +1,13% 15,310 15,010 15,060 26 jul
Ares Dynamic Cred... 15,900 +0,100 +0,63% 15,908 15,780 15,800 26 jul
Ares Management Corp 66,980 +0,470 +0,71% 67,120 65,850 66,510 26 jul
Ares Management Corp 24,990 0,000 0,00% 25,020 24,990 24,990 29 jun
Argan 43,950 -0,040 -0,09% 44,500 43,770 43,990 26 jul
Arista Networks 377,370 -3,610 -0,95% 381,060 373,900 380,980 26 jul
Arlington Asset I... 25,330 -0,062 -0,24% 25,370 25,330 25,392 26 jul
Arlington Asset I... 25,000 -0,020 -0,08% 25,010 25,000 25,020 26 jul
Armada Hoffler Pr... 13,290 +0,120 +0,91% 13,410 13,210 13,170 26 jul
ARMOUR Residentia... 10,580 +0,320 +3,12% 10,590 10,280 10,260 26 jul
Armstrong Flooring 4,030 -0,350 -7,99% 4,440 3,950 4,380 26 jul
Armstrong World I... 105,560 -0,040 -0,04% 105,860 104,500 105,600 26 jul
Arrow Electronics 114,810 +0,950 +0,83% 115,770 114,060 113,860 26 jul
Arthur J Gallaghe... 140,220 -2,830 -1,98% 141,365 138,610 143,050 26 jul
Artisan Partners ... 49,050 -0,120 -0,24% 49,780 48,770 49,170 26 jul
Asbury Automotive... 196,980 +0,470 +0,24% 197,340 194,020 196,510 26 jul
ASE Technology Ho... 8,290 +0,030 +0,36% 8,295 8,190 8,260 26 jul
Ashford Hospitali... 26,010 +0,510 +2,00% 26,300 25,450 25,500 26 jul
Ashford Hospitali... 26,100 +0,300 +1,16% 26,237 25,210 25,800 26 jul
Ashford Hospitali... 17,880 +0,900 +5,30% 18,220 16,610 16,980 26 jul
Ashland Global Ho... 87,770 +0,230 +0,26% 88,530 87,200 87,540 26 jul
Aspen Aerogels 38,470 +1,530 +4,14% 39,130 37,320 36,940 26 jul
Aspen Insurance H... 27,450 -0,060 -0,22% 27,617 27,450 27,510 26 jul
Associated Banc-Corp 19,380 -0,050 -0,26% 19,810 19,250 19,430 26 jul
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 14 jun
Associated Capita... 37,230 -0,130 -0,35% 37,650 37,150 37,360 26 jul
Assurant 155,780 +0,760 +0,49% 156,240 154,510 155,020 26 jul
Assured Guaranty Ltd 47,210 +0,870 +1,88% 47,640 46,460 46,340 26 jul
Assured Guaranty ... 25,330 0,000 0,00% 25,330 25,330 25,330 09 jul
Assured Guaranty ... 26,550 +0,090 +0,34% 26,550 26,230 26,460 26 jul
Assured Guaranty ... 26,290 +0,070 +0,27% 26,300 26,100 26,220 26 jul
AstraZeneca PLC 56,790 -1,440 -2,47% 57,615 56,750 58,230 26 jul
At Home Group 36,990 0,000 0,00% 37,020 36,980 36,990 22 jul
AT&T 28,180 +0,030 +0,11% 28,240 28,010 28,150 26 jul
Atento SA 24,930 -0,500 -1,97% 25,610 24,930 25,430 26 jul
Atkore 71,910 +0,060 +0,08% 73,290 71,230 71,850 26 jul
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 14 mei
Atmos Energy Corp 99,520 +0,070 +0,07% 99,730 99,070 99,450 26 jul
AUTOHOME 48,060 -3,880 -7,47% 51,263 47,640 51,940 26 jul
Autoliv 96,400 +2,650 +2,83% 96,500 93,660 93,750 26 jul
AutoNation 115,550 -1,170 -1,00% 118,860 114,810 116,720 26 jul
AutoZone 1.622,160 -9,970 -0,61% 1.633,800 1.614,970 1.632,130 26 jul
AvalonBay Communi... 226,200 -0,600 -0,26% 227,810 225,260 226,800 26 jul
Avangrid 51,850 +0,050 +0,10% 51,990 51,415 51,800 26 jul
Avery Dennison Corp 205,300 +3,050 +1,51% 205,880 202,220 202,250 26 jul
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 mei '20
Avista Corp 43,330 +0,150 +0,35% 43,570 42,960 43,180 26 jul
Avnet 40,500 +0,510 +1,28% 40,750 40,130 39,990 26 jul
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 mrt '20
Axalta Coating Sy... 29,380 +0,400 +1,38% 29,500 28,680 28,980 26 jul
Axis Capital Hold... 50,010 +0,920 +1,87% 50,120 49,040 49,090 26 jul
AZZ 52,850 +0,060 +0,11% 53,600 52,560 52,790 26 jul
Front Yard Reside... 16,230 0,000 0,00% 16,250 16,220 16,230 11 jan
Virtus AllianzGI ... 34,000 -0,030 -0,09% 34,250 33,970 34,030 26 jul