Koersen » Verenigde Staten » NYSE a-z » A | Beursduivel.be

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 9,220 -0,010 -0,11% 9,260 9,110 9,230 22 mrt
AAC Holdings 7,990 -0,250 -3,03% 8,278 7,875 8,240 22 mrt
AAR Corp 34,290 +1,550 +4,73% 34,400 32,010 32,740 22 mrt
Aaron's Inc 28,630 +0,330 +1,17% 28,650 28,120 28,300 22 mrt
AB InBev NV 110,940 -0,580 -0,52% 111,430 110,660 111,520 22 mrt
ABB Ltd 23,170 +0,080 +0,35% 23,190 22,905 23,090 22 mrt
Abbott Laboratories 44,810 +0,010 +0,02% 45,070 44,590 44,800 22 mrt
AbbVie 65,520 +0,170 +0,26% 65,730 65,100 65,350 22 mrt
Abercrombie&Fitch(A) 11,040 -0,390 -3,41% 11,400 10,830 11,430 22 mrt
ABM Industries 43,300 -0,140 -0,32% 43,625 43,070 43,440 22 mrt
Acadia Realty Trust 29,760 -0,770 -2,52% 30,530 29,330 30,530 22 mrt
Accenture Plc 126,480 +1,840 +1,48% 126,530 124,470 124,640 22 mrt
ACCO Brands Corp 12,800 -0,450 -3,40% 13,400 12,750 13,250 22 mrt
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 8,870 -0,030 -0,34% 8,870 8,870 8,900 22 mrt
Actuant Corp ClA New 26,950 -1,200 -4,26% 27,800 25,650 28,150 22 mrt
Acuity Brands 205,100 +1,850 +0,91% 205,740 199,090 203,250 22 mrt
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 11,710 -0,290 -2,42% 12,060 11,670 12,000 22 mrt
Adeptus Health 1,670 -0,090 -5,11% 1,790 1,560 1,760 22 mrt
Advance Auto Parts 151,270 +0,050 +0,03% 152,060 150,460 151,220 22 mrt
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 21,650 -0,200 -0,92% 21,850 21,500 21,850 22 mrt
Advanced Semiconduct 6,510 +0,120 +1,88% 6,510 6,415 6,390 22 mrt
AdvancePierre Foo... 30,910 +0,090 +0,29% 31,200 30,610 30,820 22 mrt
Advantage Oil & Gas 5,950 -0,050 -0,83% 6,025 5,900 6,000 22 mrt
AECOM 34,460 +0,380 +1,12% 34,610 33,800 34,080 22 mrt
Aegean Marine Petrol 11,050 -0,150 -1,34% 11,250 10,950 11,200 22 mrt
Aegon 5,550 -0,090 -1,60% 5,580 5,510 5,640 22 mrt
Aegon NV-6.375% 25,470 -0,050 -0,20% 25,500 25,460 25,520 22 mrt
Aegon NV-6.50% Perp. 25,890 +0,020 +0,08% 25,890 25,750 25,870 22 mrt
Aegon NV-8% Non-Cum. 25,850 +0,010 +0,04% 25,890 25,840 25,840 22 mrt
Aegon NV-Perp FRN 25,070 +0,240 +0,97% 25,090 24,790 24,830 22 mrt
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 44,330 +0,070 +0,16% 44,400 43,630 44,260 22 mrt
Aerohive Networks 4,340 +0,060 +1,40% 4,350 4,220 4,280 22 mrt
Aerojet Rocketdyn... 21,460 -0,190 -0,88% 21,890 21,333 21,650 22 mrt
AES Corp 11,150 -0,150 -1,33% 11,430 11,100 11,300 22 mrt
AES Tr III 6.75 Pfd 50,650 -0,040 -0,08% 50,750 50,620 50,690 22 mrt
Aetna Inc. (New) 128,330 -0,760 -0,59% 129,350 128,120 129,090 22 mrt
Affiliated Managers 159,220 -0,070 -0,04% 160,240 157,480 159,290 22 mrt
Affiliated Manage... 25,640 +0,120 +0,47% 25,659 25,520 25,520 22 mrt
Aflac Inc. 71,640 +0,230 +0,32% 71,780 70,640 71,410 22 mrt
AFLAC Inc-5.5% du... 25,290 +0,050 +0,20% 25,340 25,230 25,240 22 mrt
AG Mortgage 17,570 +0,060 +0,34% 17,620 17,360 17,510 22 mrt
AG Mortgage Inves... 25,100 +0,012 +0,05% 25,100 25,100 25,088 22 mrt
AG Mortgage Inves... 24,520 +0,090 +0,37% 24,772 24,450 24,430 22 mrt
AGCO Corporation 59,890 +0,300 +0,50% 59,976 59,310 59,590 22 mrt
Agilent Technologies 53,130 +0,470 +0,89% 53,470 52,650 52,660 22 mrt
Agnico Eagle Mines 44,370 +0,280 +0,64% 44,760 43,980 44,090 22 mrt
Agree Realty Corp 47,310 -0,550 -1,15% 48,310 46,740 47,860 22 mrt
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 94,820 +0,200 +0,21% 95,035 93,820 94,620 22 mrt
AH Belo Corp 6,100 -0,050 -0,81% 6,200 6,100 6,150 22 mrt
AIG-Wts 20,250 -0,300 -1,46% 20,700 20,040 20,550 22 mrt
Air Lease 37,600 -0,190 -0,50% 37,680 36,770 37,790 22 mrt
Air Products & Chem 136,410 -0,040 -0,03% 137,000 135,010 136,450 22 mrt
Aircastle Ltd 23,290 +0,150 +0,65% 23,440 22,980 23,140 22 mrt
AK Steel Holding 7,620 +0,210 +2,83% 7,680 7,430 7,410 22 mrt
Alabama Pwr 5.83A Pf 28,913 +0,433 +1,52% 28,950 28,500 28,480 22 mrt
Alamo Group Inc 74,520 -0,450 -0,60% 75,675 73,350 74,970 22 mrt
Alamos Gold 8,200 -0,130 -1,56% 8,420 8,150 8,330 22 mrt
Alaska Air Group 92,920 +0,810 +0,88% 92,960 89,000 92,110 22 mrt
Albany International 43,900 -0,300 -0,68% 44,200 43,450 44,200 22 mrt
Albemarle Corp 105,220 +0,970 +0,93% 105,470 103,300 104,250 22 mrt
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 33,690 +0,470 +1,41% 34,150 33,010 33,220 22 mrt
Alere Inc. 38,010 -0,260 -0,68% 38,425 37,950 38,270 22 mrt
Alere Inc-Pfd B 322,000 0,000 0,00% 324,000 322,000 322,000 22 mrt
Alexander & Baldwin 43,110 -0,530 -1,21% 43,750 42,420 43,640 22 mrt
Alexanders Inc 423,570 -3,160 -0,74% 429,010 419,310 426,730 22 mrt
Alexandria Real E... 25,370 -0,014 -0,06% 25,390 25,370 25,384 22 mrt
Alexandria Real E... 34,860 +0,110 +0,32% 34,910 34,750 34,750 22 mrt
Alexandria Rl Est Eq 111,380 +0,680 +0,61% 111,620 109,530 110,700 22 mrt
Alibaba Group Hol... 106,090 +1,000 +0,95% 106,120 103,980 105,090 22 mrt
Alleghany Corp 620,380 -2,830 -0,45% 626,250 613,793 623,210 22 mrt
Allegheny Technolog. 17,380 +0,300 +1,76% 17,420 16,681 17,080 22 mrt
Allegion 74,770 +0,500 +0,67% 74,860 74,050 74,270 22 mrt
Allergan 233,990 -0,560 -0,24% 236,410 233,350 234,550 22 mrt
Allergan-Pfd A 831,637 -1,573 -0,19% 837,310 830,730 833,210 22 mrt
ALLETE 67,420 +0,320 +0,48% 67,760 66,890 67,100 22 mrt
Alliance Data Sys Cp 240,870 +1,580 +0,66% 242,240 239,011 239,290 22 mrt
Alliance One Intern. 13,000 -0,850 -6,14% 13,850 12,750 13,850 22 mrt
AllianceBernstein Ho 21,700 -0,250 -1,14% 21,900 21,700 21,950 22 mrt
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 39,780 +0,080 +0,20% 40,200 39,720 39,700 22 mrt
AllianzGI Diversi... 19,690 +0,180 +0,92% 19,700 19,450 19,510 22 mrt
Allied Capital Corp 25,795 +0,045 +0,17% 25,849 25,700 25,750 22 mrt
Allied Wrld Assur 53,220 -0,010 -0,02% 53,330 53,160 53,230 22 mrt
Allison Transmiss... 35,370 +0,110 +0,31% 35,450 34,910 35,260 22 mrt
Allstate Corp 81,380 -0,310 -0,38% 81,820 81,330 81,690 22 mrt
Allstate Corp/The... 26,730 +0,060 +0,22% 26,730 26,656 26,670 22 mrt
Allstate Corp-Pfd A 25,450 +0,040 +0,16% 25,550 25,400 25,410 22 mrt
Allstate Corp-Pfd B 26,645 +0,006 +0,02% 26,645 26,460 26,640 22 mrt
Allstate Corp-Pfd D 26,990 0,000 0,00% 26,990 26,880 26,990 22 mrt
Allstate Corp-Pfd E 26,900 +0,050 +0,19% 26,922 26,760 26,850 22 mrt
Allstate Corp-Pfd F 26,840 +0,130 +0,49% 26,840 26,623 26,710 22 mrt
Ally Financial 20,390 -0,120 -0,59% 20,600 20,130 20,510 22 mrt
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 12,790 +0,210 +1,67% 12,875 12,440 12,580 22 mrt
Alon USA Partners LP 9,650 0,000 0,00% 9,700 9,620 9,650 22 mrt
Altisource Reside... 14,000 +0,090 +0,65% 14,110 13,840 13,910 22 mrt
Altria Group Inc. 75,070 -0,860 -1,13% 76,380 75,060 75,930 22 mrt
Aluminum Corp China 12,400 -0,010 -0,08% 12,408 12,260 12,410 22 mrt
Am.Eagle Outfitters 13,870 +0,230 +1,69% 13,890 13,460 13,640 22 mrt
Am.Water Works Co 77,160 +0,670 +0,88% 77,440 76,860 76,490 22 mrt
Amber Road 7,280 -0,010 -0,14% 7,300 7,090 7,290 22 mrt
Ambev SA-ADS 5,530 -0,060 -1,07% 5,610 5,510 5,590 22 mrt
AMC Entertainment... 30,300 +0,150 +0,50% 30,500 29,950 30,150 22 mrt
Amec Foster Wheeler 6,310 +0,070 +1,12% 6,320 6,200 6,240 22 mrt
Amer Rlty Investors 7,542 -0,118 -1,54% 7,545 7,542 7,660 22 mrt
Amer. Axle & Mftg 18,770 -0,200 -1,05% 19,160 18,555 18,970 22 mrt
Amer.Campus Communit 47,670 +0,470 +1,00% 47,680 46,790 47,200 22 mrt
Amer.Electr.Pw 67,440 +0,460 +0,69% 67,800 67,121 66,980 22 mrt
Amer.Financial Group 93,990 -0,260 -0,28% 94,180 93,249 94,250 22 mrt
Amer.Intl.Group 61,240 -0,520 -0,84% 61,830 61,100 61,760 22 mrt
Amer.States Water 44,050 +0,080 +0,18% 44,190 43,740 43,970 22 mrt
Ameren Corp 56,040 +0,550 +0,99% 56,200 55,550 55,490 22 mrt
Ameresco Inc 5,650 -0,100 -1,74% 5,750 5,600 5,750 22 mrt
America Movil Sa 13,990 -0,140 -0,99% 14,240 13,950 14,130 22 mrt
American Assets 41,200 -0,610 -1,46% 42,130 40,990 41,810 22 mrt
American Eq.InvstLif 23,640 -0,170 -0,71% 23,810 23,230 23,810 22 mrt
American Express 77,670 +0,140 +0,18% 78,175 77,060 77,530 22 mrt
American Financia... 25,715 +0,065 +0,25% 25,739 25,673 25,650 22 mrt
American Financia... 25,232 -0,018 -0,07% 25,302 25,220 25,250 22 mrt
American Financia... 26,200 +0,150 +0,58% 26,200 25,921 26,050 22 mrt
American Financia... 25,530 +0,100 +0,39% 25,561 25,430 25,430 22 mrt
American Homes 4 ... 23,230 +0,320 +1,40% 23,345 22,890 22,910 22 mrt
American Homes 4 ... 28,595 +0,070 +0,25% 28,597 28,342 28,525 22 mrt
American Homes 4 ... 28,610 +0,065 +0,23% 28,660 28,500 28,545 22 mrt
American Homes 4 ... 28,450 +0,015 +0,05% 28,450 28,224 28,435 22 mrt
American Homes 4 ... 25,720 +0,160 +0,63% 25,831 25,622 25,560 22 mrt
American Homes 4 ... 25,330 +0,140 +0,56% 25,330 25,160 25,190 22 mrt
American Midstream 14,350 -0,500 -3,37% 14,885 14,200 14,850 22 mrt
American Renal As... 17,640 +0,140 +0,80% 17,720 17,280 17,500 22 mrt
American Tower (R... 111,150 +1,032 +0,94% 111,280 109,800 110,118 22 mrt
American Tower Co... 109,900 +1,440 +1,33% 109,950 108,900 108,460 22 mrt
American Tower REIT 118,310 +1,570 +1,34% 118,600 116,790 116,740 22 mrt
American Vanguard 15,800 +0,750 +4,98% 15,850 15,025 15,050 22 mrt
Amerigas Partners Lp 44,800 -0,600 -1,32% 45,633 44,760 45,400 22 mrt
Ameriprise Financial 125,210 -0,660 -0,52% 126,040 122,320 125,870 22 mrt
AmerisourceBergen 85,880 -0,030 -0,03% 86,280 85,220 85,910 22 mrt
AMETEK 53,360 +0,060 +0,11% 53,530 52,910 53,300 22 mrt
Amira Nature Foods 5,260 +0,080 +1,54% 5,260 5,130 5,180 22 mrt
AMN Healthcare Se... 40,700 -1,800 -4,24% 42,550 40,330 42,500 22 mrt
AMPCO Pittsburgh 13,950 +0,050 +0,36% 14,227 13,850 13,900 22 mrt
Amphenol Corp'A' 70,960 +0,550 +0,78% 71,030 70,200 70,410 22 mrt
Amplify Snack Brands 8,340 +0,080 +0,97% 8,360 8,190 8,260 22 mrt
AMREP Corporation 6,170 +0,320 +5,47% 6,170 5,740 5,850 22 mrt
AmTrust Fin. Serv... 20,760 -1,340 -6,06% 22,110 20,370 22,100 22 mrt
AmTrust Financial... 23,440 -0,380 -1,60% 23,940 23,173 23,820 22 mrt
AmTrust Financial... 19,890 -1,400 -6,58% 21,108 19,700 21,290 22 mrt
AmTrust Financial... 23,670 -0,380 -1,58% 24,180 23,173 24,050 22 mrt
Amtrust Financial... 21,100 -1,615 -7,11% 22,625 21,010 22,715 22 mrt
AmTrust Financial... 21,300 -1,473 -6,47% 22,690 21,192 22,773 22 mrt
AmTrust Financial... 21,900 -1,400 -6,01% 23,000 21,033 23,300 22 mrt
Anadarko Petroleum 61,630 -0,190 -0,31% 62,058 61,100 61,820 22 mrt
Anadarko Petroleu... 42,770 -0,720 -1,66% 42,770 42,210 43,490 22 mrt
AngloGold Ashanti 11,070 -0,230 -2,04% 11,290 11,030 11,300 22 mrt
Anixter Intl. 78,200 -0,300 -0,38% 78,650 77,325 78,500 22 mrt
Annaly Cap.Mgnt7.875 25,310 +0,010 +0,04% 25,418 25,300 25,300 22 mrt
Annaly Capital Ma... 24,900 +0,160 +0,65% 24,921 24,748 24,740 22 mrt
Annaly Capital Ma... 24,590 +0,230 +0,94% 24,590 24,380 24,360 22 mrt
Annaly Capital Mgmt 11,150 +0,060 +0,54% 11,190 11,100 11,090 22 mrt
Annaly Capital-Pfd E 24,700 -0,070 -0,28% 24,914 24,700 24,770 22 mrt
Antero Resources ... 22,470 -0,450 -1,96% 22,910 22,170 22,920 22 mrt
Antero Resources ... 33,890 -0,220 -0,64% 34,090 33,620 34,110 22 mrt
Anthem 166,440 -0,550 -0,33% 167,790 165,452 166,990 22 mrt
Anthem-Corporate ... 50,270 +0,138 +0,28% 50,340 50,040 50,132 22 mrt
Anworth Mortg.-Pfd B 26,980 -0,070 -0,26% 26,980 26,960 27,050 22 mrt
Anworth Mortgage Ass 25,791 -0,010 -0,04% 25,791 25,791 25,800 22 mrt
Anworth Mortgage ... 25,000 +0,200 +0,81% 25,000 24,784 24,800 22 mrt
Anworth Mtg Asset Cp 5,460 -0,010 -0,18% 5,520 5,460 5,470 22 mrt
AO Smith Corp 51,000 +0,040 +0,08% 51,150 50,600 50,960 22 mrt
AON Plc 117,710 +0,140 +0,12% 118,050 117,070 117,570 22 mrt
Apache Corp 50,540 +0,240 +0,48% 50,829 49,990 50,300 22 mrt
Apartment Investment 26,380 -0,101 -0,38% 27,610 26,370 26,481 22 mrt
Apartment Invt&Mgmt 44,510 +0,050 +0,11% 44,770 44,140 44,460 22 mrt
Apollo Comm.RealEst 18,390 +0,020 +0,11% 18,425 18,220 18,370 22 mrt
Apollo Commercial... 25,760 -0,090 -0,35% 25,900 25,749 25,850 22 mrt
Apollo Global 23,660 +0,350 +1,50% 23,730 23,200 23,310 22 mrt
Apollo Investment... 25,423 +0,053 +0,21% 25,474 25,334 25,370 22 mrt
Apollo Investment... 25,900 +0,003 +0,01% 26,100 25,810 25,897 22 mrt
Apollo Senior 17,610 +0,090 +0,51% 17,630 17,501 17,520 22 mrt
Apollo Tactical I... 16,310 -0,110 -0,67% 16,443 16,160 16,420 22 mrt
Apple Hospitality... 18,630 -0,070 -0,37% 18,760 18,520 18,700 22 mrt
Applied Indus.Techn. 61,750 +0,350 +0,57% 61,800 60,850 61,400 22 mrt
AptarGroup 76,850 +0,080 +0,10% 77,080 76,505 76,770 22 mrt
Aqua America 31,960 +0,060 +0,19% 32,210 31,790 31,900 22 mrt
Aramark 36,620 +0,040 +0,11% 36,800 36,460 36,580 22 mrt
Arbor Realty Trust 25,500 +0,010 +0,04% 25,570 25,410 25,490 22 mrt
Arbor Realty Trust 7,890 -0,110 -1,38% 8,000 7,870 8,000 22 mrt
Arbor Realty Trus... 25,710 -0,139 -0,54% 25,744 25,710 25,849 22 mrt
Arbor Realty Trus... 25,010 -0,010 -0,04% 25,100 25,000 25,020 22 mrt
Arbor Realty Trus... 25,417 0,000 0,00% 25,430 25,370 25,417 20 mrt
ARC Document Solu... 3,700 -0,050 -1,33% 3,850 3,500 3,750 22 mrt
Arc Logistics Par... 14,190 -0,160 -1,11% 14,550 14,130 14,350 22 mrt
ArcelorMittal SA 8,810 +0,240 +2,80% 8,820 8,640 8,570 22 mrt
Arch Capital Grou... 25,150 +0,050 +0,20% 25,181 25,150 25,100 22 mrt
Archer Daniels Midl. 45,610 +0,660 +1,47% 45,650 44,920 44,950 22 mrt
Archrock 12,150 -0,100 -0,82% 12,400 11,850 12,250 22 mrt
Arconic-Pfd B 40,730 -0,320 -0,78% 41,320 40,480 41,050 22 mrt
Arcos Dorados 7,400 +0,100 +1,37% 7,450 7,250 7,300 22 mrt
Ardmore Shipping 7,100 -0,050 -0,70% 7,250 7,000 7,150 22 mrt
Ares Capital-5.87... 25,822 +0,142 +0,55% 25,832 25,661 25,680 22 mrt
Ares Commercial Real 13,100 -0,020 -0,15% 13,215 13,050 13,120 22 mrt
Ares Dynamic Cred... 15,880 +0,260 +1,66% 15,950 15,560 15,620 22 mrt
Ares Management LP 18,450 +0,090 +0,49% 18,500 17,400 18,360 22 mrt
Ares Management-P... 25,980 +0,100 +0,39% 26,050 25,760 25,880 22 mrt
Argan 64,050 +0,200 +0,31% 64,514 62,600 63,850 22 mrt
Arista Networks 130,540 +2,570 +2,01% 130,750 128,258 127,970 22 mrt
Arlington Asset Inv 14,280 +0,030 +0,21% 14,360 14,160 14,250 22 mrt
Arlington Asset I... 22,970 +0,020 +0,09% 23,000 22,300 22,950 22 mrt
Arlington Asset I... 24,600 +0,224 +0,92% 24,610 24,531 24,377 22 mrt
Armada Hoffler Pr... 13,640 +0,010 +0,07% 13,710 13,294 13,630 22 mrt
ARMOUR Resident 22,230 +0,090 +0,41% 22,250 22,080 22,140 22 mrt
ARMOUR Residentia... 24,300 +0,020 +0,08% 24,410 24,230 24,280 22 mrt
ARMOUR Residentia... 23,260 +0,060 +0,26% 23,260 23,188 23,200 22 mrt
Armstrong Flooring 18,090 -0,280 -1,52% 18,500 17,890 18,370 22 mrt
Armstrong Wrld Ind 45,300 -0,050 -0,11% 45,650 44,900 45,350 22 mrt
Arrow Electronics 72,270 -0,220 -0,30% 72,890 71,695 72,490 22 mrt
Arthur J.GallagherCo 56,120 +0,110 +0,20% 56,430 55,840 56,010 22 mrt
Artisan Partners ... 26,850 0,000 0,00% 27,000 26,450 26,850 22 mrt
Asbury Automotive Gr 60,350 -0,150 -0,25% 60,800 59,250 60,500 22 mrt
Ashford Hosp Tr Inc 5,850 -0,050 -0,85% 6,160 5,800 5,900 22 mrt
Ashford Hosp.-D 25,537 +0,117 +0,46% 25,537 25,460 25,420 22 mrt
Ashford Hospitality 25,835 +0,005 +0,02% 25,835 25,790 25,830 22 mrt
Ashford Hospitality 19,360 -0,525 -2,64% 19,740 19,080 19,885 22 mrt
Ashford Hospitali... 10,590 0,000 0,00% 10,600 10,300 10,590 22 mrt
Ashford Hospitali... 24,430 -0,110 -0,45% 24,623 24,130 24,540 22 mrt
Ashland Global Ho... 121,830 +0,930 +0,77% 121,900 120,285 120,900 22 mrt
Aspen Aerogels 3,900 +0,010 +0,26% 4,030 3,850 3,890 22 mrt
Aspen Insurance Hldg 52,850 -0,100 -0,19% 52,950 52,450 52,950 22 mrt
Aspen Insurance H... 25,410 -0,006 -0,02% 25,410 25,340 25,416 22 mrt
Aspen Insurance H... 26,640 -0,076 -0,28% 26,710 26,530 26,716 22 mrt
Ass.Guaranty-Pfd B 25,950 +0,020 +0,08% 25,950 25,680 25,930 22 mrt
Ass.Guaranty-Pfd E 25,690 +0,190 +0,75% 25,700 25,310 25,500 22 mrt
Ass.Guaranty-Pfd F 24,968 -0,022 -0,09% 24,990 24,968 24,990 22 mrt
Associated Banc-Corp 23,450 -0,100 -0,42% 23,700 22,850 23,550 22 mrt
Associated Banc-C... 26,073 +0,073 +0,28% 26,073 25,950 26,000 22 mrt
Associated Capita... 37,300 -0,200 -0,53% 37,750 37,200 37,500 22 mrt
Assurant Inc 95,580 +0,130 +0,14% 95,970 94,780 95,450 22 mrt
Assured Guaranty Ltd 36,750 -0,150 -0,41% 37,140 36,110 36,900 22 mrt
Astoria Financial 19,830 -0,160 -0,80% 19,910 19,545 19,990 22 mrt
Astoria Financial... 25,540 -0,010 -0,04% 25,602 25,530 25,550 22 mrt
AstraZeneca ADR 30,980 +0,610 +2,01% 31,040 30,510 30,370 22 mrt
At Home Group 14,970 +0,220 +1,49% 15,090 14,440 14,750 22 mrt
AT&T Inc 41,650 -0,430 -1,02% 42,120 41,460 42,080 22 mrt
Atento SA 8,400 +0,350 +4,35% 8,500 8,000 8,050 22 mrt
Atkore Internatio... 26,070 +0,470 +1,84% 26,070 25,361 25,600 22 mrt
Atlantic Power Corp 2,600 0,000 0,00% 2,650 2,550 2,600 22 mrt
Atmos Energy Corp 79,870 -0,030 -0,04% 80,170 79,180 79,900 22 mrt
Atwood Oceanics 9,080 +0,150 +1,68% 9,170 8,660 8,930 22 mrt
AU Optronics Corp 3,830 +0,050 +1,32% 3,840 3,790 3,780 22 mrt
Autohome 32,010 -0,260 -0,81% 32,820 31,310 32,270 22 mrt
Autoliv Inc 101,900 +0,820 +0,81% 102,020 100,860 101,080 22 mrt
AutoNation Inc 42,390 -0,010 -0,02% 42,580 41,850 42,400 22 mrt
Autozone Inc. 725,350 +0,140 +0,02% 731,890 723,390 725,210 22 mrt
AvalonBay Cmtys 186,140 +0,570 +0,31% 186,550 184,490 185,570 22 mrt
Avangrid 42,830 +0,270 +0,63% 42,960 42,650 42,560 22 mrt
Avenue Income Credit 13,590 +0,030 +0,22% 13,590 13,490 13,560 22 mrt
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 78,910 +0,110 +0,14% 79,415 78,471 78,800 22 mrt
Avianca Holdings 7,660 +0,150 +2,00% 7,700 7,440 7,510 22 mrt
Avista Corp. 39,630 +0,160 +0,41% 39,920 39,380 39,470 22 mrt
Avnet Inc 44,010 -0,030 -0,07% 44,260 43,750 44,040 22 mrt
Avon Products 4,320 -0,010 -0,23% 4,360 4,270 4,330 22 mrt
AVX Corp 15,970 +0,190 +1,20% 15,980 15,750 15,780 22 mrt
Axalta Coating Sy... 31,210 -0,370 -1,17% 31,480 30,861 31,580 22 mrt
Axis Cap Hldgs Ltd 66,940 0,000 0,00% 67,030 66,550 66,940 22 mrt
AXIS Capital Hold... 25,420 +0,020 +0,08% 25,420 25,400 25,400 22 mrt
AXIS Capital Hold... 24,580 +0,310 +1,28% 24,600 24,277 24,270 22 mrt
Axovant Sciences 14,230 -0,080 -0,56% 14,670 13,990 14,310 22 mrt
AZZ Incorporated 56,450 -0,600 -1,05% 57,400 55,900 57,050 22 mrt

Brussel real time stocks quotedata by Euronext, other by real time BATS Chix.
'Symbol' + '#' = Index indications calculated, real time 24 hours by Commerzbank. Streaming powered by: VWD Group