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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 6,490 -0,090 -1,37% 6,650 6,470 6,580 25 jul
AAC Holdings 6,660 -0,030 -0,45% 6,800 6,580 6,690 25 jul
AAR Corp 36,650 +0,350 +0,96% 36,725 36,400 36,300 25 jul
Aaron's Inc 40,260 +0,560 +1,41% 40,900 39,860 39,700 25 jul
AB InBev NV 113,960 +0,190 +0,17% 114,800 113,570 113,770 25 jul
ABB Ltd 23,470 -0,080 -0,34% 23,570 23,450 23,550 25 jul
Abbott Laboratories 50,830 +0,030 +0,06% 51,000 50,615 50,800 25 jul
AbbVie 72,520 -1,390 -1,88% 74,550 72,470 73,910 25 jul
Abercrombie&Fitch(A) 9,570 +0,280 +3,01% 9,730 9,250 9,290 25 jul
ABM Industries 44,340 +0,430 +0,98% 44,600 43,810 43,910 25 jul
Acadia Realty Trust 28,990 +0,370 +1,29% 29,050 28,460 28,620 25 jul
Accenture Plc 128,950 +0,940 +0,73% 129,310 127,680 128,010 25 jul
ACCO Brands Corp 12,000 +0,150 +1,27% 12,200 11,850 11,850 25 jul
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 9,748 -0,112 -1,13% 10,650 9,500 9,860 25 jul
Actuant Corp ClA New 24,750 +0,650 +2,70% 24,825 24,200 24,100 25 jul
Acuity Brands 206,250 -0,430 -0,21% 208,825 206,050 206,680 25 jul
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 10,450 +0,030 +0,29% 10,520 10,310 10,420 25 jul
Advance Auto Parts 105,290 +2,120 +2,05% 105,960 103,470 103,170 25 jul
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 20,600 +0,350 +1,73% 20,750 20,300 20,250 25 jul
Advanced Semiconduct 6,530 -0,020 -0,31% 6,550 6,530 6,550 25 jul
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 07 jun
Advantage Oil & Gas 7,050 +0,150 +2,17% 7,150 6,925 6,900 25 jul
AECOM 31,980 +0,820 +2,63% 32,440 31,460 31,160 25 jul
Aegean Marine Petrol 5,000 -0,150 -2,91% 5,200 4,900 5,150 25 jul
Aegon 5,510 +0,080 +1,47% 5,550 5,510 5,430 25 jul
Aegon NV-6.375% 26,000 -0,220 -0,84% 26,150 26,000 26,220 25 jul
Aegon NV-6.50% Perp. 26,340 -0,060 -0,23% 26,406 26,320 26,400 25 jul
Aegon NV-8% Non-Cum. 26,340 -0,070 -0,27% 26,405 26,300 26,410 25 jul
Aegon NV-Perp FRN 25,210 -0,121 -0,48% 25,299 25,200 25,330 25 jul
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 49,020 -0,380 -0,77% 49,930 48,990 49,400 25 jul
Aerohive Networks 4,740 -0,040 -0,84% 4,805 4,740 4,780 25 jul
Aerojet Rocketdyn... 23,850 +0,100 +0,42% 23,940 23,450 23,750 25 jul
AES Corp 11,240 -0,080 -0,71% 11,360 11,220 11,320 25 jul
AES Tr III 6.75 Pfd 50,470 0,000 0,00% 50,500 50,401 50,470 24 mei
Aetna Inc. (New) 156,250 +0,170 +0,11% 157,555 155,990 156,080 25 jul
Affiliated Managers 181,460 +2,410 +1,35% 182,670 179,840 179,050 25 jul
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 12 jul
Aflac Inc. 78,060 +0,440 +0,57% 78,370 77,840 77,620 25 jul
AFLAC Inc-5.5% du... 25,530 +0,010 +0,04% 25,540 25,430 25,520 25 jul
AG Mortgage 18,430 -0,090 -0,49% 18,570 18,270 18,520 25 jul
AG Mortgage Inves... 25,380 +0,018 +0,07% 25,435 25,380 25,362 25 jul
AG Mortgage Inves... 25,290 -0,024 -0,09% 25,327 25,250 25,314 25 jul
AGCO Corporation 71,850 +0,110 +0,15% 72,320 71,470 71,740 25 jul
Agilent Technologies 60,540 -0,960 -1,56% 61,660 60,380 61,500 25 jul
Agnico Eagle Mines 45,430 -0,490 -1,07% 46,520 45,280 45,920 25 jul
Agree Realty Corp 47,780 +0,800 +1,70% 48,150 46,500 46,980 25 jul
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 100,090 +0,210 +0,21% 100,920 99,510 99,880 25 jul
AH Belo Corp 5,250 0,000 0,00% 5,400 5,250 5,250 25 jul
AIG-Wts 22,800 +0,560 +2,52% 22,990 22,510 22,240 25 jul
Air Lease 39,840 -0,150 -0,38% 40,300 39,810 39,990 25 jul
Air Products & Chem 145,040 +0,100 +0,07% 146,550 144,730 144,940 25 jul
Aircastle Ltd 23,610 +0,090 +0,38% 23,875 23,490 23,520 25 jul
AK Steel Holding 6,780 +0,750 +12,44% 6,880 6,350 6,030 25 jul
Alabama Pwr 5.83A Pf 27,510 -0,940 -3,30% 27,510 27,510 28,450 25 jul
Alamo Group Inc 95,480 +3,240 +3,51% 95,590 92,500 92,240 25 jul
Alamos Gold 6,750 -0,040 -0,59% 6,885 6,700 6,790 25 jul
Alaska Air Group 87,130 +0,120 +0,14% 88,335 86,930 87,010 25 jul
Albany International 54,150 +0,450 +0,84% 54,700 53,950 53,700 25 jul
Albemarle Corp 118,800 +0,200 +0,17% 119,500 118,401 118,600 25 jul
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 37,300 +0,610 +1,66% 37,380 36,865 36,690 25 jul
Alere Inc. 50,450 +0,030 +0,06% 50,490 50,430 50,420 25 jul
Alere Inc-Pfd B 397,750 -0,400 -0,10% 397,800 397,660 398,150 25 jul
Alexander & Baldwin 42,780 +0,270 +0,64% 42,960 42,030 42,510 25 jul
Alexanders Inc 433,450 +1,460 +0,34% 434,610 432,240 431,990 25 jul
Alexandria Real E... 36,800 +0,390 +1,07% 36,800 36,750 36,410 25 jul
Alexandria Rl Est Eq 120,140 -0,380 -0,32% 121,180 119,800 120,520 25 jul
Alibaba Group Hol... 152,440 +0,180 +0,12% 152,750 150,850 152,260 25 jul
Alleghany Corp 626,980 +11,430 +1,86% 630,480 616,795 615,550 25 jul
Allegheny Technolog. 19,110 +1,970 +11,49% 19,230 18,010 17,140 25 jul
Allegion 79,100 -1,210 -1,51% 81,070 78,750 80,310 25 jul
Allergan 254,620 +1,100 +0,43% 256,800 252,640 253,520 25 jul
Allergan-Pfd A 902,530 +4,360 +0,49% 907,690 882,010 898,170 25 jul
ALLETE 71,990 -0,350 -0,48% 72,530 71,890 72,340 25 jul
Alliance Data Sys Cp 242,070 +1,920 +0,80% 244,870 239,870 240,150 25 jul
Alliance One Intern. 15,550 +0,550 +3,67% 15,950 15,100 15,000 25 jul
AllianceBernstein Ho 25,100 +0,350 +1,41% 25,150 24,700 24,750 25 jul
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 40,550 -0,290 -0,71% 40,910 40,450 40,840 25 jul
AllianzGI Diversi... 21,990 +0,210 +0,96% 22,150 21,750 21,780 25 jul
Allied Capital Corp 25,860 -0,050 -0,19% 25,910 25,780 25,910 25 jul
Allied Wrld Assur 49,670 +0,410 +0,83% 50,050 49,350 49,260 25 jul
Allison Transmiss... 37,100 -0,060 -0,16% 37,490 36,970 37,160 25 jul
Allstate Corp 90,210 +0,440 +0,49% 90,630 89,900 89,770 25 jul
Allstate Corp/The... 26,960 -0,020 -0,07% 26,990 26,900 26,980 25 jul
Allstate Corp-Pfd A 26,330 -0,020 -0,08% 26,360 26,250 26,350 25 jul
Allstate Corp-Pfd B 27,960 -0,020 -0,07% 27,960 27,880 27,980 25 jul
Allstate Corp-Pfd D 27,140 -0,020 -0,07% 27,140 27,050 27,160 25 jul
Allstate Corp-Pfd E 27,110 -0,030 -0,11% 27,350 27,050 27,140 25 jul
Allstate Corp-Pfd F 27,550 -0,250 -0,90% 27,800 27,377 27,800 25 jul
Ally Financial 22,030 +0,160 +0,73% 22,320 22,010 21,870 25 jul
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 11,180 +0,180 +1,64% 11,440 11,010 11,000 25 jul
Altisource Reside... 13,020 +0,090 +0,70% 13,110 12,940 12,930 25 jul
Altria Group Inc. 72,240 -0,400 -0,55% 73,070 72,170 72,640 25 jul
Aluminum Corp China 15,400 +0,410 +2,74% 15,500 15,060 14,990 25 jul
Am.Eagle Outfitters 11,930 +0,420 +3,65% 12,095 11,525 11,510 25 jul
Am.Water Works Co 80,760 -0,170 -0,21% 81,120 80,470 80,930 25 jul
Amber Road 9,460 +0,040 +0,42% 9,720 9,310 9,420 25 jul
Ambev SA-ADS 5,920 0,000 0,00% 6,000 5,900 5,920 25 jul
AMC Entertainment... 20,850 +0,350 +1,71% 21,000 20,500 20,500 25 jul
Amec Foster Wheeler 5,670 +0,050 +0,89% 5,730 5,660 5,620 25 jul
Amer Rlty Investors 8,630 +0,140 +1,65% 8,900 8,500 8,490 25 jul
Amer. Axle & Mftg 15,840 +0,410 +2,66% 15,970 15,425 15,430 25 jul
Amer.Campus Communit 47,150 -1,790 -3,66% 48,590 46,960 48,940 25 jul
Amer.Electr.Pw 68,840 -0,350 -0,51% 69,310 68,710 69,190 25 jul
Amer.Financial Group 102,770 +1,110 +1,09% 102,920 102,120 101,660 25 jul
Amer.Intl.Group 65,290 +0,760 +1,18% 65,420 64,910 64,530 25 jul
Amer.States Water 49,200 +0,620 +1,28% 49,410 48,540 48,580 25 jul
Ameren Corp 55,800 -0,120 -0,21% 55,980 55,595 55,920 25 jul
Ameresco Inc 6,600 +0,100 +1,54% 6,750 6,400 6,500 25 jul
America Movil Sa 17,760 +0,010 +0,06% 17,940 17,730 17,750 25 jul
American Assets 40,090 +0,300 +0,75% 40,190 39,210 39,790 25 jul
American Eq.InvstLif 27,800 -0,260 -0,93% 28,320 27,780 28,060 25 jul
American Express 85,410 +0,410 +0,48% 86,100 85,080 85,000 25 jul
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... 28,000 +0,300 +1,08% 28,000 27,710 27,700 25 jul
American Financia... 27,087 -0,073 -0,27% 27,168 27,010 27,160 25 jul
American Homes 4 ... 23,040 -0,070 -0,30% 23,230 22,950 23,110 25 jul
American Homes 4 ... 28,578 +0,068 +0,24% 28,670 28,510 28,510 25 jul
American Homes 4 ... 28,410 -0,127 -0,45% 28,639 28,410 28,537 25 jul
American Homes 4 ... 28,450 +0,230 +0,82% 28,450 28,150 28,220 25 jul
American Homes 4 ... 26,610 -0,480 -1,77% 27,280 26,590 27,090 25 jul
American Homes 4 ... 26,400 -0,300 -1,12% 26,500 26,200 26,700 25 jul
American Midstream 14,050 +0,300 +2,18% 14,200 13,775 13,750 25 jul
American Renal As... 17,990 +0,240 +1,35% 18,070 17,410 17,750 25 jul
American Tower (R... 117,600 0,000 0,00% 117,980 117,600 117,600 12 mei
American Tower Co... 123,510 -0,010 -0,01% 123,550 123,368 123,520 25 jul
American Tower REIT 136,620 -0,450 -0,33% 137,730 136,035 137,070 25 jul
American Vanguard 18,300 +0,100 +0,55% 18,550 18,138 18,200 25 jul
Amerigas Partners Lp 44,950 +0,200 +0,45% 45,057 44,650 44,750 25 jul
Ameriprise Financial 138,840 +1,280 +0,93% 139,910 138,150 137,560 25 jul
AmerisourceBergen 94,650 +1,520 +1,63% 95,110 92,600 93,130 25 jul
AMETEK 61,780 +0,570 +0,93% 61,910 61,320 61,210 25 jul
Amira Nature Foods 6,510 -0,110 -1,66% 6,700 6,410 6,620 25 jul
AMN Healthcare Se... 38,750 +0,550 +1,44% 39,050 37,850 38,200 25 jul
AMPCO Pittsburgh 14,750 +0,250 +1,72% 15,100 14,600 14,500 25 jul
Amphenol Corp'A' 75,840 +0,200 +0,26% 76,180 75,400 75,640 25 jul
Amplify Snack Brands 10,630 -0,290 -2,66% 10,990 10,530 10,920 25 jul
AMREP Corporation 6,680 -0,140 -2,05% 6,850 6,670 6,820 25 jul
AmTrust Fin. Serv... 24,900 +0,051 +0,20% 24,960 24,740 24,850 25 jul
AmTrust Financial... 25,740 0,000 0,00% 25,740 25,560 25,740 25 jul
AmTrust Financial... 24,800 0,000 0,00% 24,800 24,642 24,800 25 jul
AmTrust Financial... 26,670 -0,020 -0,07% 26,670 26,460 26,690 25 jul
Amtrust Financial... 25,240 -0,160 -0,63% 25,385 25,240 25,400 25 jul
AmTrust Financial... 25,370 -0,040 -0,16% 25,400 25,350 25,410 25 jul
AmTrust Financial... 25,730 -0,093 -0,36% 25,830 25,560 25,823 25 jul
Anadarko Petroleum 45,720 +1,510 +3,42% 46,400 44,590 44,210 25 jul
Anadarko Petroleu... 40,010 -0,013 -0,03% 40,550 39,951 40,023 25 jul
AngloGold Ashanti 9,580 +0,130 +1,38% 9,615 9,400 9,450 25 jul
Anixter Intl. 82,300 +3,450 +4,38% 83,500 78,950 78,850 25 jul
Annaly Cap.Mgnt7.875 25,400 -0,550 -2,12% 25,950 25,380 25,950 25 jul
Annaly Capital Ma... 25,430 -0,530 -2,04% 25,730 25,430 25,960 25 jul
Annaly Capital Ma... 25,450 -0,230 -0,90% 25,679 25,410 25,680 25 jul
Annaly Capital Mgmt 11,800 -0,110 -0,92% 11,975 11,720 11,910 25 jul
Annaly Capital-Pfd E 25,430 -0,190 -0,74% 25,571 25,400 25,620 25 jul
Antero Resources ... 21,270 +0,470 +2,26% 21,830 21,100 20,800 25 jul
Antero Resources ... 34,530 +0,020 +0,06% 34,940 34,390 34,510 25 jul
Anthem 190,580 -0,420 -0,22% 192,800 190,290 191,000 25 jul
Anthem-Corporate ... 51,960 -0,100 -0,19% 52,360 51,940 52,060 25 jul
Anworth Mortg.-Pfd B 29,540 0,000 0,00% 29,791 29,500 29,540 21 jul
Anworth Mortgage Ass 27,010 +0,210 +0,78% 27,010 26,630 26,800 25 jul
Anworth Mortgage ... 25,060 -0,050 -0,20% 25,110 25,051 25,110 25 jul
Anworth Mtg Asset Cp 6,040 -0,020 -0,33% 6,090 6,015 6,060 25 jul
AO Smith Corp 55,010 -0,280 -0,51% 56,200 55,010 55,290 25 jul
AON Plc 140,000 +0,370 +0,26% 141,305 139,900 139,630 25 jul
Apache Corp 48,860 +0,900 +1,88% 49,750 48,540 47,960 25 jul
Apartment Investment 26,600 -0,070 -0,26% 26,600 26,600 26,670 25 jul
Apartment Invt&Mgmt 43,430 -0,250 -0,57% 43,750 43,340 43,680 25 jul
Apollo Comm.RealEst 18,040 -0,160 -0,88% 18,240 18,020 18,200 25 jul
Apollo Commercial... 25,600 0,000 0,00% 25,750 25,580 25,600 03 jul
Apollo Global 28,120 +0,120 +0,43% 28,260 27,860 28,000 25 jul
Apollo Investment... 25,260 -0,010 -0,04% 25,330 25,250 25,270 25 jul
Apollo Investment... 26,521 -0,179 -0,67% 26,860 26,400 26,700 25 jul
Apollo Senior 16,920 +0,010 +0,06% 16,950 16,880 16,910 25 jul
Apollo Tactical I... 16,360 -0,120 -0,73% 16,510 16,260 16,480 25 jul
Apple Hospitality... 18,240 +0,090 +0,50% 18,250 18,150 18,150 25 jul
Applied Indus.Techn. 57,650 +0,650 +1,14% 58,150 56,850 57,000 25 jul
AptarGroup 88,690 -0,770 -0,86% 89,960 88,515 89,460 25 jul
Aqua America 33,350 +0,140 +0,42% 33,400 33,080 33,210 25 jul
Aramark 40,270 -0,220 -0,54% 40,650 40,230 40,490 25 jul
Arbor Realty Trust 25,490 -0,017 -0,07% 25,570 25,470 25,507 25 jul
Arbor Realty Trust 8,230 -0,070 -0,84% 8,390 8,190 8,300 25 jul
Arbor Realty Trus... 25,690 -0,080 -0,31% 25,690 25,570 25,770 25 jul
Arbor Realty Trus... 25,340 +0,004 +0,01% 25,376 25,310 25,337 25 jul
Arbor Realty Trus... 26,300 +0,070 +0,27% 26,300 26,300 26,230 25 jul
ARC Document Solu... 3,840 +0,010 +0,26% 3,920 3,800 3,830 25 jul
Arc Logistics Par... 15,605 +0,075 +0,48% 15,700 15,360 15,530 25 jul
ArcelorMittal SA 26,100 +0,530 +2,07% 26,370 25,885 25,570 25 jul
Arch Capital Grou... 25,500 0,000 0,00% 25,530 25,430 25,500 25 jul
Archer Daniels Midl. 41,960 +0,580 +1,40% 42,080 41,450 41,380 25 jul
Archrock 11,350 +0,300 +2,71% 11,600 11,150 11,050 25 jul
Arconic-Pfd B 40,890 +1,740 +4,44% 41,080 40,080 39,150 25 jul
Arcos Dorados 9,200 +0,400 +4,55% 9,350 8,800 8,800 25 jul
Ardmore Shipping 7,950 +0,100 +1,27% 8,025 7,814 7,850 25 jul
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 22 mei
Ares Commercial Real 12,980 -0,140 -1,07% 13,190 12,960 13,120 25 jul
Ares Dynamic Cred... 16,500 +0,060 +0,36% 16,500 16,425 16,440 25 jul
Ares Management LP 18,450 -0,150 -0,81% 18,700 18,350 18,600 25 jul
Ares Management-P... 26,790 -0,100 -0,37% 26,900 26,750 26,890 25 jul
Argan 64,300 +0,200 +0,31% 64,900 63,950 64,100 25 jul
Arista Networks 158,000 +2,780 +1,79% 158,070 153,790 155,220 25 jul
Arlington Asset Inv 12,820 -0,760 -5,60% 13,250 12,630 13,580 25 jul
Arlington Asset I... 24,160 -0,229 -0,94% 24,404 24,000 24,389 25 jul
Arlington Asset I... 24,503 -0,098 -0,40% 24,503 24,480 24,600 25 jul
Armada Hoffler Pr... 13,180 +0,020 +0,15% 13,290 13,150 13,160 25 jul
ARMOUR Resident 25,010 -0,050 -0,20% 25,190 24,870 25,060 25 jul
ARMOUR Residentia... 25,580 +0,082 +0,32% 25,672 25,553 25,498 25 jul
ARMOUR Residentia... 25,140 +0,010 +0,04% 25,174 25,136 25,130 25 jul
Armstrong Flooring 17,520 +0,200 +1,15% 17,720 17,310 17,320 25 jul
Armstrong Wrld Ind 45,450 +0,400 +0,89% 45,800 45,150 45,050 25 jul
Arrow Electronics 83,850 +1,190 +1,44% 84,210 82,895 82,660 25 jul
Arthur J.GallagherCo 59,100 +0,270 +0,46% 59,500 59,000 58,830 25 jul
Artisan Partners ... 33,650 +0,750 +2,28% 33,750 33,000 32,900 25 jul
Asbury Automotive Gr 53,500 -3,300 -5,81% 54,850 52,200 56,800 25 jul
Ashford Hosp Tr Inc 6,230 +0,140 +2,30% 6,260 6,120 6,090 25 jul
Ashford Hosp.-D 25,480 -0,081 -0,32% 25,580 25,480 25,561 25 jul
Ashford Hospitality 25,621 +0,031 +0,12% 25,621 25,621 25,590 25 jul
Ashford Hospitality 20,250 +0,038 +0,19% 20,360 20,250 20,212 25 jul
Ashford Hospitali... 10,420 -0,100 -0,95% 10,663 10,320 10,520 25 jul
Ashford Hospitali... 25,050 +0,010 +0,04% 25,100 25,000 25,040 25 jul
Ashland Global Ho... 67,010 +0,520 +0,78% 67,330 66,650 66,490 25 jul
Aspen Aerogels 4,450 +0,030 +0,68% 4,620 4,380 4,420 25 jul
Aspen Insurance Hldg 51,750 +0,050 +0,10% 52,400 51,600 51,700 25 jul
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 30 jun
Aspen Insurance H... 28,440 -0,150 -0,52% 28,540 28,330 28,590 25 jul
Ass.Guaranty-Pfd B 26,183 -0,067 -0,25% 26,310 26,180 26,250 25 jul
Ass.Guaranty-Pfd E 26,100 -0,280 -1,06% 26,269 26,010 26,380 25 jul
Ass.Guaranty-Pfd F 25,200 -0,053 -0,21% 25,250 25,200 25,253 25 jul
Associated Banc-Corp 23,700 +0,200 +0,85% 23,950 23,600 23,500 25 jul
Associated Banc-C... 27,100 +0,100 +0,37% 27,250 27,100 27,000 25 jul
Associated Capita... 33,600 0,000 0,00% 34,050 33,500 33,600 25 jul
Assurant Inc 106,270 +0,270 +0,25% 106,985 105,830 106,000 25 jul
Assured Guaranty Ltd 45,380 +0,200 +0,44% 45,590 45,160 45,180 25 jul
Astoria Financial 20,350 +0,550 +2,78% 20,380 20,030 19,800 25 jul
Astoria Financial... 26,170 +0,192 +0,74% 26,180 25,910 25,978 25 jul
AstraZeneca ADR 33,780 -0,070 -0,21% 34,050 33,630 33,850 25 jul
At Home Group 23,020 +0,510 +2,27% 23,190 22,560 22,510 25 jul
AT&T Inc 36,220 -0,010 -0,03% 36,500 36,130 36,230 25 jul
Atento SA 11,950 0,000 0,00% 12,000 11,900 11,950 25 jul
Atkore Internatio... 21,240 +0,120 +0,57% 21,400 21,065 21,120 25 jul
Atlantic Power Corp 2,400 +0,050 +2,13% 2,450 2,350 2,350 25 jul
Atmos Energy Corp 86,900 +0,950 +1,11% 86,980 85,870 85,950 25 jul
Atwood Oceanics 8,180 +0,370 +4,74% 8,365 7,930 7,810 25 jul
AU Optronics Corp 3,990 +0,090 +2,31% 4,000 3,940 3,900 25 jul
Autohome 48,350 +0,690 +1,45% 48,370 47,385 47,660 25 jul
Autoliv Inc 109,820 +2,320 +2,16% 110,143 108,790 107,500 25 jul
AutoNation Inc 42,820 -0,030 -0,07% 43,460 42,000 42,850 25 jul
Autozone Inc. 511,010 +12,760 +2,56% 511,330 498,530 498,250 25 jul
AvalonBay Cmtys 187,840 -1,320 -0,70% 189,770 186,440 189,160 25 jul
Avangrid 45,440 -0,190 -0,42% 45,810 45,390 45,630 25 jul
Avenue Income Credit 14,650 +0,460 +3,24% 14,650 14,220 14,190 25 jul
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 91,270 -2,690 -2,86% 96,700 90,410 93,960 25 jul
Avianca Holdings 7,230 +0,140 +1,97% 7,240 7,010 7,090 25 jul
Avista Corp. 52,530 +0,150 +0,29% 52,650 52,300 52,380 25 jul
Avnet Inc 39,340 +0,330 +0,85% 39,620 38,820 39,010 25 jul
Avon Products 3,750 +0,100 +2,74% 3,770 3,650 3,650 25 jul
AVX Corp 18,050 +0,080 +0,45% 18,110 17,800 17,970 25 jul
Axalta Coating Sy... 32,290 +0,120 +0,37% 32,520 32,210 32,170 25 jul
Axis Cap Hldgs Ltd 65,520 +0,360 +0,55% 65,730 65,090 65,160 25 jul
AXIS Capital Hold... 25,620 0,000 0,00% 25,660 25,540 25,620 25 jul
Axovant Sciences 21,800 -1,400 -6,03% 23,530 21,740 23,200 25 jul
AZZ Incorporated 51,800 +1,350 +2,68% 52,000 50,700 50,450 25 jul

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