Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 7,650 +0,270 +3,66% 7,840 7,470 7,380 15 jul
AAR Corp 19,460 +0,360 +1,88% 19,880 18,780 19,100 15 jul
Aaron's 44,900 +2,070 +4,83% 45,463 43,660 42,830 15 jul
ABB Ltd 24,600 -0,230 -0,93% 24,760 24,425 24,830 15 jul
Abbott Laboratories 96,730 +1,910 +2,01% 97,130 95,770 94,820 15 jul
ABBVIE 100,480 +1,610 +1,63% 100,480 98,820 98,870 15 jul
Abercrombie & Fit... 10,450 +0,390 +3,88% 10,760 10,047 10,060 15 jul
Aberdeen Income C... 10,060 +0,390 +4,03% 10,090 9,670 9,670 15 jul
ABM Industries 35,840 +1,940 +5,72% 36,090 34,440 33,900 15 jul
Acadia Realty Trust 12,360 +0,430 +3,60% 12,500 12,110 11,930 15 jul
Accenture PLC 219,760 +0,600 +0,27% 222,750 218,460 219,160 15 jul
Acco Brands Corp 6,830 +0,280 +4,27% 6,960 6,660 6,550 15 jul
Acorn International 16,800 +0,655 +4,06% 16,860 16,206 16,145 15 jul
Acuity Brands 98,000 +6,290 +6,86% 98,470 94,190 91,710 15 jul
Adecoagro SA 4,370 +0,070 +1,63% 4,460 4,330 4,300 15 jul
Advance Auto Parts 143,680 +5,100 +3,68% 143,970 140,216 138,580 15 jul
Advanced Drainage... 48,990 +1,470 +3,09% 49,280 48,260 47,520 15 jul
AECOM 37,940 +1,730 +4,78% 38,150 36,980 36,210 15 jul
Aegon NV 3,230 +0,010 +0,31% 3,250 3,192 3,220 15 jul
Aegon NV 22,760 +0,521 +2,34% 22,770 22,370 22,239 15 jul
Aercap Holdings NV 32,790 +2,480 +8,18% 33,230 31,460 30,310 15 jul
Aerojet Rocketdyn... 38,150 +2,070 +5,74% 38,550 36,660 36,080 15 jul
AES Corp 15,070 +0,310 +2,10% 15,195 14,870 14,760 15 jul
Affiliated Manage... 72,930 +2,510 +3,56% 73,330 71,200 70,420 15 jul
Affiliated Manage... 26,990 +0,050 +0,19% 27,330 26,830 26,940 15 jul
Aflac 36,280 +0,630 +1,77% 36,640 35,830 35,650 15 jul
AG Mortgage Inves... 3,490 +0,330 +10,44% 3,510 3,230 3,160 15 jul
AG Mortgage Inves... 15,440 +0,440 +2,93% 15,440 15,020 15,000 15 jul
AG Mortgage Inves... 15,270 +0,270 +1,80% 15,300 15,000 15,000 15 jul
AGCO Corp 61,880 +1,320 +2,18% 62,400 60,820 60,560 15 jul
Agilent Technologies 92,880 +2,190 +2,41% 93,060 91,080 90,690 15 jul
Agnico Eagle Mine... 65,820 +0,730 +1,12% 66,349 64,080 65,090 15 jul
Agree Realty Corp 64,060 +0,910 +1,44% 64,545 63,280 63,150 15 jul
AH Belo Corp 1,630 +0,060 +3,82% 1,630 1,550 1,570 15 jul
Air Lease Corp 29,960 +1,970 +7,04% 30,310 28,450 27,990 15 jul
Air Products & Ch... 281,970 +0,980 +0,35% 285,300 281,100 280,990 15 jul
Aircastle Limited 32,010 +0,100 +0,31% 32,010 31,750 31,910 27 mrt
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 12 mrt
Alamo Group 101,710 +1,120 +1,11% 104,300 100,810 100,590 15 jul
Alamos Gold 10,340 -0,060 -0,58% 10,460 10,135 10,400 15 jul
Alaska Air Group 38,760 +3,270 +9,21% 38,939 36,890 35,490 15 jul
Albany Internatio... 54,460 +2,330 +4,47% 55,220 53,700 52,130 15 jul
Albemarle Corp 86,600 +2,450 +2,91% 86,830 85,150 84,150 15 jul
Alcoa Corp 12,690 +0,080 +0,63% 12,970 12,125 12,610 15 jul
Alexander & Baldwin 12,570 +0,190 +1,53% 13,160 12,520 12,380 15 jul
Alexander's 249,090 +4,300 +1,76% 253,020 248,560 244,790 15 jul
Alexandria Real E... 163,730 +0,260 +0,16% 165,810 162,870 163,470 15 jul
Alibaba Group Hol... 249,210 +0,630 +0,25% 252,500 246,540 248,580 15 jul
Alleghany Corp 520,430 +21,750 +4,36% 521,595 508,390 498,680 15 jul
Allegheny Technol... 10,810 +0,420 +4,04% 11,060 10,545 10,390 15 jul
Allegion Public L... 106,800 +2,560 +2,46% 107,780 105,540 104,240 15 jul
Allergan plc 193,020 +0,030 +0,02% 193,380 191,640 192,990 08 mei
ALLETE 59,080 -0,070 -0,12% 61,220 59,050 59,150 15 jul
Alliance Data Sys... 43,780 +3,250 +8,02% 44,070 41,672 40,530 15 jul
AllianceBernstein... 28,640 +0,770 +2,76% 28,790 28,110 27,870 15 jul
Alliant Energy Corp 49,370 -0,120 -0,24% 50,540 49,340 49,490 15 jul
AllianzGI Diversi... 24,420 +0,520 +2,18% 24,560 24,119 23,900 15 jul
Allied Capital Corp 25,260 -0,050 -0,20% 25,340 25,228 25,310 15 jul
Allison Transmiss... 36,900 +0,870 +2,41% 37,090 36,210 36,030 15 jul
Allstate Corp (The) 90,130 +0,400 +0,45% 91,930 89,350 89,730 15 jul
Allstate Corp (The) 26,280 +0,314 +1,21% 26,280 25,970 25,967 15 jul
Ally Financial 21,910 +1,090 +5,24% 22,015 21,070 20,820 15 jul
Altria Group 41,000 -0,060 -0,15% 41,745 40,960 41,060 15 jul
Alum Corp 6,700 -0,010 -0,15% 6,770 6,640 6,710 15 jul
Ambev SA 2,690 +0,070 +2,67% 2,720 2,655 2,620 15 jul
AMC Entertainment... 4,500 +0,280 +6,64% 4,580 4,225 4,220 15 jul
Ameren Corp 75,930 -0,640 -0,84% 77,575 75,795 76,570 15 jul
Ameresco 28,720 +0,030 +0,10% 29,480 28,450 28,690 15 jul
America Movil SAB... 13,150 +0,850 +6,91% 13,195 12,580 12,300 15 jul
American Assets T... 26,770 +0,400 +1,52% 27,550 26,550 26,370 15 jul
American Axle & M... 7,440 +0,180 +2,48% 7,590 7,130 7,260 15 jul
American Campus C... 34,510 +0,980 +2,92% 35,020 34,020 33,530 15 jul
American Eagle Ou... 11,100 +0,550 +5,21% 11,240 10,725 10,550 15 jul
American Electric... 84,680 -0,670 -0,79% 87,040 84,420 85,350 15 jul
American Equity I... 25,650 +1,310 +5,38% 25,900 24,932 24,340 15 jul
American Express ... 97,360 +2,520 +2,66% 97,780 96,390 94,840 15 jul
American Financia... 25,470 +0,151 +0,60% 25,470 25,330 25,319 15 jul
American Financia... 62,280 +2,170 +3,61% 62,650 60,770 60,110 15 jul
American Homes 4 ... 25,650 +0,320 +1,26% 25,650 25,360 25,330 15 jul
American Homes 4 ... 25,480 +0,270 +1,07% 25,480 25,480 25,210 15 jul
American Homes 4 ... 27,260 +0,200 +0,74% 27,320 26,760 27,060 15 jul
American Internat... 1,333 +0,173 +14,93% 1,400 1,200 1,160 15 jul
American Internat... 31,770 +0,980 +3,18% 32,020 31,090 30,790 15 jul
American Realty I... 9,780 +0,170 +1,77% 9,790 9,410 9,610 15 jul
American Renal As... 6,990 +0,390 +5,91% 7,210 6,790 6,600 15 jul
American States W... 77,210 +0,640 +0,84% 78,150 76,681 76,570 15 jul
American Tower Corp 257,270 -1,670 -0,64% 262,340 256,380 258,940 15 jul
American Vanguard... 13,670 +0,060 +0,44% 13,950 13,640 13,610 15 jul
American Water Wo... 134,060 -0,780 -0,58% 135,850 133,400 134,840 15 jul
Ameriprise Financial 154,100 +4,300 +2,87% 154,610 150,530 149,800 15 jul
AmerisourceBergen... 101,900 +2,570 +2,59% 102,420 99,010 99,330 15 jul
Ametek 93,220 +1,430 +1,56% 93,900 92,680 91,790 15 jul
AMN Healthcare Se... 47,550 +2,290 +5,06% 48,920 45,980 45,260 15 jul
Ampco-Pittsburgh ... 3,090 +0,200 +6,92% 3,140 2,920 2,890 15 jul
Amphenol Corp 100,440 +3,040 +3,12% 100,780 98,290 97,400 15 jul
AMREP Corp 4,700 -0,030 -0,64% 4,700 4,699 4,730 15 jul
AngloGold Ashanti... 31,480 -0,090 -0,29% 31,520 30,700 31,570 15 jul
Anheuser-Busch IN... 54,160 +1,120 +2,11% 54,990 53,790 53,040 15 jul
Anixter Internati... 97,850 -0,020 -0,02% 98,280 97,450 97,870 19 jun
Annaly Capital Ma... 7,020 +0,260 +3,85% 7,040 6,820 6,760 15 jul
Annaly Capital Ma... 24,400 +0,230 +0,95% 24,510 24,272 24,170 15 jul
Antero Midstream ... 5,760 +0,440 +8,27% 5,790 5,380 5,320 15 jul
ANTERO RESOURCES ... 2,850 +0,190 +7,14% 2,880 2,650 2,660 15 jul
Anthem 267,280 +3,810 +1,45% 268,385 259,900 263,470 15 jul
ANWORTH MORTGAGE ... 19,990 +0,245 +1,24% 19,990 19,610 19,745 15 jul
Anworth Mortgage ... 17,320 +0,020 +0,12% 17,600 17,250 17,300 15 jul
Anworth Mortgage ... 1,800 +0,120 +7,14% 1,810 1,690 1,680 15 jul
Anworth Mortgage ... 22,510 +0,050 +0,22% 22,803 22,510 22,460 15 jul
AO Smith Corp 50,630 +0,700 +1,40% 50,990 50,120 49,930 15 jul
Aon plc 200,990 +1,940 +0,97% 201,780 199,230 199,050 15 jul
Apache Corp 13,820 +0,310 +2,29% 14,085 13,260 13,510 15 jul
Apartment Investm... 38,180 +0,320 +0,85% 38,710 37,970 37,860 15 jul
Apollo Commercial... 9,700 +0,540 +5,90% 9,830 9,380 9,160 15 jul
Apollo Global Man... 51,850 +1,140 +2,25% 52,070 51,030 50,710 15 jul
Apollo Senior Flo... 12,440 +0,070 +0,57% 12,460 12,360 12,370 15 jul
Apollo Tactical I... 12,480 +0,110 +0,89% 12,500 12,400 12,370 15 jul
Apple Hospitality... 9,290 +0,520 +5,93% 9,420 9,000 8,770 15 jul
Applied Industria... 63,170 +1,150 +1,85% 64,210 62,210 62,020 15 jul
AptarGroup 117,900 +1,590 +1,37% 118,290 116,540 116,310 15 jul
Aramark 23,950 +1,930 +8,76% 24,055 22,710 22,020 15 jul
Arbor Realty Trust 23,800 +0,365 +1,56% 23,800 23,530 23,435 15 jul
Arbor Realty Trust 25,055 +0,175 +0,70% 25,140 24,620 24,880 15 jul
Arbor Realty Trust 24,820 +0,310 +1,27% 24,908 24,670 24,510 15 jul
Arbor Realty Trust 8,740 +0,740 +9,25% 8,790 8,270 8,000 15 jul
ARC Document Solu... 0,783 -0,029 -3,54% 0,830 0,770 0,812 15 jul
ArcelorMittal 12,020 +0,210 +1,78% 12,130 11,880 11,810 15 jul
Archer Daniels Mi... 40,900 +0,460 +1,14% 41,200 40,605 40,440 15 jul
Archrock 6,870 +0,220 +3,31% 6,920 6,660 6,650 15 jul
Arcos Dorados Hol... 4,880 +0,100 +2,09% 4,990 4,845 4,780 15 jul
ARDMORE SHIPPING ... 4,100 -0,100 -2,38% 4,370 4,050 4,200 15 jul
Ares Commercial R... 9,000 +0,600 +7,14% 9,050 8,730 8,400 15 jul
Ares Dynamic Cred... 12,260 +0,040 +0,33% 12,260 12,160 12,220 15 jul
Ares Management Corp 40,400 +0,670 +1,69% 40,590 39,950 39,730 15 jul
Ares Management Corp 25,760 +0,020 +0,08% 25,770 25,640 25,740 15 jul
Argan 46,450 +1,160 +2,56% 46,960 45,740 45,290 15 jul
Arista Networks 215,140 -0,590 -0,27% 220,250 214,060 215,730 15 jul
Arlington Asset I... 22,690 +0,190 +0,84% 22,690 22,680 22,500 15 jul
Arlington Asset I... 23,850 +0,010 +0,04% 23,850 23,840 23,840 15 jul
Arlington Asset I... 3,070 +0,130 +4,42% 3,090 2,960 2,940 15 jul
Armada Hoffler Pr... 9,650 +0,200 +2,12% 9,915 9,600 9,450 15 jul
ARMOUR Residentia... 9,460 +0,260 +2,83% 9,490 9,210 9,200 15 jul
Armstrong Flooring 3,490 +0,310 +9,75% 3,530 3,210 3,180 15 jul
Armstrong World I... 78,430 +3,030 +4,02% 78,900 76,870 75,400 15 jul
Arrow Electronics 67,770 +1,430 +2,16% 68,250 66,630 66,340 15 jul
Arthur J Gallaghe... 101,490 +0,420 +0,42% 102,150 100,760 101,070 15 jul
Artisan Partners ... 34,630 +0,980 +2,91% 34,860 33,740 33,650 15 jul
Asbury Automotive... 101,100 +4,010 +4,13% 101,800 98,070 97,090 15 jul
ASE Technology Ho... 4,720 -0,040 -0,84% 4,794 4,660 4,760 15 jul
Ashford Hospitali... 5,560 +0,930 +20,08% 5,640 4,650 4,630 15 jul
Ashford Hospitali... 0,610 +0,059 +10,71% 0,710 0,560 0,551 15 jul
Ashford Hospitali... 6,500 +0,370 +6,04% 6,700 5,830 6,130 15 jul
Ashland Global Ho... 72,720 +2,990 +4,29% 72,950 70,490 69,730 15 jul
Aspen Aerogels 6,210 +0,260 +4,37% 6,290 5,880 5,950 15 jul
Aspen Insurance H... 25,500 +0,510 +2,04% 25,500 25,050 24,990 15 jul
Associated Banc-Corp 25,140 +0,130 +0,52% 25,140 25,010 25,010 15 jul
Associated Banc-Corp 13,230 +0,880 +7,13% 13,300 12,660 12,350 15 jul
Associated Capita... 39,470 +2,050 +5,48% 40,190 37,960 37,420 15 jul
Assurant 103,850 +2,320 +2,29% 104,200 102,070 101,530 15 jul
Assured Guaranty Ltd 24,040 +0,870 +3,75% 24,300 23,550 23,170 15 jul
Assured Guaranty ... 27,300 -0,012 -0,04% 27,750 27,280 27,312 15 jul
Assured Guaranty ... 26,870 +0,185 +0,69% 26,870 26,532 26,685 15 jul
Assured Guaranty ... 25,340 -0,440 -1,71% 26,240 25,340 25,780 15 jul
AstraZeneca PLC 58,000 +4,020 +7,45% 58,840 55,870 53,980 15 jul
At Home Group 6,250 +0,480 +8,32% 6,416 5,950 5,770 15 jul
AT&T 30,010 +0,050 +0,17% 30,130 29,850 29,960 15 jul
Atento SA 1,470 +0,030 +2,08% 1,490 1,420 1,440 15 jul
Atkore Internatio... 27,860 +1,530 +5,81% 28,090 26,600 26,330 15 jul
Atlantic Power Corp 2,000 -0,060 -2,91% 2,080 2,000 2,060 15 jul
Atmos Energy Corp 100,640 +0,210 +0,21% 102,370 100,470 100,430 15 jul
AUTOHOME 89,220 +0,530 +0,60% 89,600 88,310 88,690 15 jul
Autoliv 67,730 +1,090 +1,64% 68,080 66,190 66,640 15 jul
AutoNation 44,150 +0,600 +1,38% 45,100 43,740 43,550 15 jul
AutoZone 1.149,230 +15,860 +1,40% 1.156,160 1.141,500 1.133,370 15 jul
AvalonBay Communi... 154,540 +0,140 +0,09% 156,200 152,525 154,400 15 jul
Avangrid 45,200 +0,070 +0,16% 46,330 45,110 45,130 15 jul
Avery Dennison Corp 118,990 +3,170 +2,74% 119,610 117,320 115,820 15 jul
Avianca Holdings SA 0,880 +0,037 +4,38% 0,900 0,826 0,843 08 mei
Avista Corp 36,070 +0,020 +0,06% 37,150 36,060 36,050 15 jul
Avnet 26,580 +0,880 +3,42% 26,670 25,980 25,700 15 jul
AVX Corp 21,660 -0,060 -0,28% 21,740 21,600 21,720 27 mrt
Axalta Coating Sy... 23,880 +1,070 +4,69% 23,950 23,335 22,810 15 jul
Axis Capital Hold... 40,450 +1,020 +2,59% 40,610 39,790 39,430 15 jul
AZZ 31,110 +2,100 +7,24% 31,560 29,760 29,010 15 jul
Front Yard Reside... 8,620 +0,250 +2,99% 8,795 8,420 8,370 15 jul