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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 9,470 +0,010 +0,11% 9,555 9,350 9,460 24 feb
AAC Holdings 7,580 -0,160 -2,07% 7,730 7,510 7,740 24 feb
AAR Corp 33,680 +0,260 +0,78% 33,800 32,670 33,420 24 feb
Aaron's Inc 27,180 +0,260 +0,97% 27,590 26,560 26,920 24 feb
AB InBev NV 109,260 +0,500 +0,46% 109,360 108,440 108,760 24 feb
ABB Ltd 22,550 -0,230 -1,01% 22,570 22,370 22,780 24 feb
Abbott Laboratories 45,680 +0,280 +0,62% 45,680 45,230 45,400 24 feb
AbbVie 62,090 +0,150 +0,24% 62,230 61,490 61,940 24 feb
Abercrombie&Fitch(A) 11,980 +0,400 +3,45% 12,090 11,410 11,580 24 feb
ABM Industries 41,090 -0,010 -0,02% 41,160 40,720 41,100 24 feb
Acadia Realty Trust 32,620 -0,120 -0,37% 32,810 32,450 32,740 24 feb
Accenture Plc 123,430 +0,950 +0,78% 123,430 121,600 122,480 24 feb
ACCO Brands Corp 14,100 +0,050 +0,36% 14,250 13,800 14,050 24 feb
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 8,970 +0,110 +1,24% 9,220 8,840 8,860 24 feb
Actuant Corp ClA New 26,650 0,000 0,00% 26,650 26,250 26,650 24 feb
Acuity Brands 218,130 -1,420 -0,65% 218,720 215,370 219,550 24 feb
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 11,900 +0,020 +0,17% 11,964 11,740 11,880 24 feb
Adeptus Health 6,770 -0,150 -2,17% 7,010 6,720 6,920 24 feb
Advance Auto Parts 157,330 -0,390 -0,25% 158,230 155,450 157,720 24 feb
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 22,450 -0,300 -1,32% 22,850 22,300 22,750 24 feb
Advanced Semiconduct 6,170 +0,010 +0,16% 6,200 6,110 6,160 24 feb
AdvancePierre Foo... 28,360 -0,070 -0,25% 28,560 28,020 28,430 24 feb
Advantage Oil & Gas 6,150 -0,100 -1,60% 6,250 6,100 6,250 24 feb
AECOM 35,770 -0,580 -1,60% 36,140 35,290 36,350 24 feb
Aegean Marine Petrol 9,800 -0,450 -4,39% 10,300 9,800 10,250 24 feb
Aegon 5,280 -0,070 -1,31% 5,300 5,220 5,350 24 feb
Aegon NV-6.375% 25,700 +0,030 +0,12% 25,700 25,651 25,670 24 feb
Aegon NV-6.50% Perp. 26,100 +0,110 +0,42% 26,100 25,982 25,990 24 feb
Aegon NV-8% Non-Cum. 25,900 +0,030 +0,12% 25,910 25,850 25,870 24 feb
Aegon NV-Perp FRN 25,220 +0,400 +1,61% 25,240 24,750 24,820 24 feb
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 45,350 -0,330 -0,72% 45,380 44,780 45,680 24 feb
Aerohive Networks 5,010 +0,030 +0,60% 5,050 4,950 4,980 24 feb
Aerojet Rocketdyn... 19,250 +0,160 +0,84% 19,250 18,880 19,090 24 feb
AES Corp 11,930 +0,180 +1,53% 11,930 11,680 11,750 24 feb
AES Tr III 6.75 Pfd 50,510 -0,110 -0,22% 50,686 50,500 50,620 24 feb
Aetna Inc. (New) 128,970 -0,760 -0,59% 129,660 128,270 129,730 24 feb
Affiliated Managers 168,030 -1,230 -0,73% 168,490 166,050 169,260 24 feb
Affiliated Manage... 25,780 +0,060 +0,23% 25,790 25,685 25,720 24 feb
Aflac Inc. 71,710 -0,010 -0,01% 71,730 71,130 71,720 24 feb
AFLAC Inc-5.5% du... 25,390 0,000 0,00% 25,439 25,300 25,390 24 feb
AG Mortgage 18,070 +0,070 +0,39% 18,090 17,859 18,000 24 feb
AG Mortgage Inves... 25,214 -0,396 -1,55% 25,300 25,096 25,610 24 feb
AG Mortgage Inves... 24,690 -0,360 -1,44% 24,740 24,587 25,050 24 feb
AGCO Corporation 61,730 +0,470 +0,77% 61,730 60,730 61,260 24 feb
Agilent Technologies 51,740 +0,270 +0,52% 51,830 51,330 51,470 24 feb
Agnico Eagle Mines 45,320 -0,060 -0,13% 46,063 45,220 45,380 24 feb
Agree Realty Corp 50,740 +2,120 +4,36% 50,970 48,720 48,620 24 feb
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 99,370 -1,190 -1,18% 100,220 97,570 100,560 24 feb
AH Belo Corp 6,400 +0,100 +1,59% 6,400 6,300 6,300 24 feb
AIG-Wts 21,670 -0,410 -1,86% 21,890 21,400 22,080 24 feb
Air Lease 38,110 -1,160 -2,95% 39,750 37,360 39,270 24 feb
Air Products & Chem 140,860 +0,500 +0,36% 141,010 139,610 140,360 24 feb
Aircastle Ltd 23,660 -0,330 -1,38% 23,710 23,340 23,990 24 feb
AK Steel Holding 8,020 -0,100 -1,23% 8,200 7,750 8,120 24 feb
Alabama Pwr 5.83A Pf 28,257 -0,568 -1,97% 28,257 28,257 28,825 24 feb
Alamo Group Inc 76,320 +0,110 +0,14% 76,740 75,630 76,210 24 feb
Alamos Gold 8,030 -0,250 -3,02% 8,480 7,970 8,280 24 feb
Alaska Air Group 97,010 +1,120 +1,17% 97,060 94,830 95,890 24 feb
Albany International 47,350 +0,400 +0,85% 47,350 46,400 46,950 24 feb
Albemarle Corp 92,930 +0,520 +0,56% 93,140 91,020 92,410 24 feb
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 34,480 +0,160 +0,47% 34,640 33,350 34,320 24 feb
Alere Inc. 39,950 -0,420 -1,04% 40,370 39,930 40,370 24 feb
Alere Inc-Pfd B 330,020 -0,010 0,00% 330,020 330,020 330,030 24 feb
Alexander & Baldwin 45,630 +0,190 +0,42% 45,970 44,920 45,440 24 feb
Alexanders Inc 438,400 -0,950 -0,22% 438,400 435,000 439,350 24 feb
Alexandria Real E... 25,280 -0,020 -0,08% 25,552 25,280 25,300 24 feb
Alexandria Real E... 35,080 +0,030 +0,09% 35,250 35,000 35,050 24 feb
Alexandria Rl Est Eq 120,200 +1,330 +1,12% 120,510 118,500 118,870 24 feb
Alibaba Group Hol... 102,950 +0,490 +0,48% 103,000 101,300 102,460 24 feb
Alleghany Corp 649,490 -6,730 -1,03% 658,713 649,130 656,220 24 feb
Allegheny Technolog. 19,260 -0,020 -0,10% 19,699 18,760 19,280 24 feb
Allegion 73,950 0,000 0,00% 73,970 73,270 73,950 24 feb
Allergan 245,370 -1,660 -0,67% 246,880 243,945 247,030 24 feb
Allergan-Pfd A 857,800 -4,580 -0,53% 860,580 855,916 862,380 24 feb
ALLETE 67,130 +0,370 +0,55% 67,250 66,590 66,760 24 feb
Alliance Data Sys Cp 244,810 +2,390 +0,99% 245,110 239,820 242,420 24 feb
Alliance One Intern. 13,750 -0,150 -1,08% 13,850 13,450 13,900 24 feb
AllianceBernstein Ho 23,700 -0,150 -0,63% 23,775 23,550 23,850 24 feb
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 39,520 +0,410 +1,05% 39,640 38,970 39,110 24 feb
AllianzGI Diversi... 20,440 -0,090 -0,44% 20,520 20,320 20,530 24 feb
Allied Capital Corp 25,460 -0,070 -0,27% 25,510 25,420 25,530 24 feb
Allied Wrld Assur 52,960 -0,100 -0,19% 53,170 52,840 53,060 24 feb
Allison Transmiss... 36,790 +0,240 +0,66% 36,790 36,040 36,550 24 feb
Allstate Corp 80,910 +0,360 +0,45% 80,910 79,890 80,550 24 feb
Allstate Corp/The... 26,810 +0,070 +0,26% 26,820 26,660 26,740 24 feb
Allstate Corp-Pfd A 25,720 +0,020 +0,08% 25,750 25,719 25,700 24 feb
Allstate Corp-Pfd B 26,930 -0,030 -0,11% 27,130 26,930 26,960 24 feb
Allstate Corp-Pfd D 27,104 -0,056 -0,20% 27,320 27,090 27,160 24 feb
Allstate Corp-Pfd E 26,950 0,000 0,00% 27,060 26,900 26,950 24 feb
Allstate Corp-Pfd F 26,460 -0,010 -0,04% 26,509 26,430 26,470 24 feb
Ally Financial 22,770 -0,350 -1,51% 22,985 22,680 23,120 24 feb
Alma Maritime Ltd 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alon USA Energy 11,650 -0,080 -0,68% 11,760 11,470 11,730 24 feb
Alon USA Partners LP 9,590 -0,280 -2,84% 9,840 9,550 9,870 24 feb
Altisource Reside... 12,750 -0,170 -1,32% 12,970 12,660 12,920 24 feb
Altria Group Inc. 74,430 -0,030 -0,04% 74,710 74,260 74,460 24 feb
Aluminum Corp China 12,550 -0,810 -6,06% 12,630 12,510 13,360 24 feb
Am.Eagle Outfitters 15,250 +0,490 +3,32% 15,510 14,710 14,760 24 feb
Am.Water Works Co 76,300 +0,730 +0,97% 76,690 75,710 75,570 24 feb
Amber Road 7,850 +0,010 +0,13% 7,920 7,690 7,840 24 feb
Ambev SA-ADS 5,710 -0,170 -2,89% 5,810 5,710 5,880 24 feb
AMC Entertainment... 31,400 +0,050 +0,16% 31,450 30,950 31,350 24 feb
Amec Foster Wheeler 5,390 -0,150 -2,71% 5,425 5,350 5,540 24 feb
Amer Rlty Investors 7,230 -1,420 -16,42% 8,660 6,260 8,650 24 feb
Amer. Axle & Mftg 19,670 -0,370 -1,85% 19,960 19,450 20,040 24 feb
Amer.Campus Communit 51,430 +0,700 +1,38% 51,430 50,550 50,730 24 feb
Amer.Electr.Pw 67,150 +1,140 +1,73% 67,220 66,150 66,010 24 feb
Amer.Financial Group 94,230 -0,800 -0,84% 94,500 93,860 95,030 24 feb
Amer.Intl.Group 63,630 -0,390 -0,61% 63,710 63,220 64,020 24 feb
Amer.States Water 44,890 -0,010 -0,02% 45,920 44,270 44,900 24 feb
Ameren Corp 54,580 +0,510 +0,94% 54,600 54,030 54,070 24 feb
Ameresco Inc 5,000 -0,050 -0,99% 5,200 5,000 5,050 24 feb
America Movil Sa 12,670 -0,180 -1,40% 12,790 12,555 12,850 24 feb
American Assets 44,130 -0,070 -0,16% 44,300 43,880 44,200 24 feb
American Eq.InvstLif 26,730 -0,520 -1,91% 26,785 26,310 27,250 24 feb
American Express 79,760 -0,290 -0,36% 79,890 79,255 80,050 24 feb
American Financia... 25,510 +0,145 +0,57% 25,510 25,340 25,365 24 feb
American Financia... 25,340 +0,070 +0,28% 25,350 25,270 25,270 24 feb
American Financia... 26,010 -0,060 -0,23% 26,123 25,850 26,070 24 feb
American Financia... 26,080 +0,010 +0,04% 26,310 25,990 26,070 24 feb
American Homes 4 ... 23,650 +0,270 +1,15% 23,850 23,154 23,380 24 feb
American Homes 4 ... 28,200 +0,140 +0,50% 28,271 28,060 28,060 24 feb
American Homes 4 ... 28,050 -0,160 -0,57% 28,092 28,050 28,210 24 feb
American Homes 4 ... 27,900 -0,020 -0,07% 27,910 27,900 27,920 24 feb
American Homes 4 ... 25,640 -0,040 -0,16% 25,670 25,407 25,680 24 feb
American Homes 4 ... 25,090 +0,240 +0,97% 25,190 25,000 24,850 24 feb
American Midstream 15,700 -0,450 -2,79% 16,150 15,575 16,150 24 feb
American Renal As... 22,930 -0,080 -0,35% 23,200 22,850 23,010 24 feb
American Tower (R... 106,810 +0,340 +0,32% 106,810 106,520 106,470 24 feb
American Tower Co... 106,750 +0,430 +0,40% 106,750 105,308 106,320 24 feb
American Tower REIT 112,890 +0,690 +0,61% 113,210 111,770 112,200 24 feb
American Vanguard 16,700 +0,250 +1,52% 16,800 16,000 16,450 24 feb
Amerigas Partners Lp 47,140 -1,010 -2,10% 48,450 46,560 48,150 24 feb
Ameriprise Financial 129,830 -0,650 -0,50% 130,100 128,040 130,480 24 feb
AmerisourceBergen 92,160 +0,550 +0,60% 92,160 90,530 91,610 24 feb
AMETEK 54,630 +0,140 +0,26% 54,660 54,060 54,490 24 feb
Amira Nature Foods 5,460 +0,050 +0,92% 5,540 5,350 5,410 24 feb
AMN Healthcare Se... 41,800 -0,050 -0,12% 42,000 41,550 41,850 24 feb
AMPCO Pittsburgh 14,900 0,000 0,00% 15,000 14,650 14,900 24 feb
Amphenol Corp'A' 70,180 +0,210 +0,30% 70,230 69,410 69,970 24 feb
Amplify Snack Brands 10,260 +0,010 +0,10% 10,300 10,080 10,250 24 feb
AMREP Corporation 5,940 0,000 0,00% 5,980 5,870 5,940 23 feb
AmTrust Fin. Serv... 25,809 -0,014 -0,05% 26,208 25,809 25,823 24 feb
AmTrust Financial... 26,225 +0,065 +0,25% 26,230 26,110 26,160 24 feb
AmTrust Financial... 25,360 +0,070 +0,28% 25,360 25,200 25,290 24 feb
AmTrust Financial... 26,460 -0,008 -0,03% 26,610 26,430 26,468 24 feb
Amtrust Financial... 26,037 +0,127 +0,49% 26,120 25,940 25,910 24 feb
AmTrust Financial... 26,040 -0,069 -0,27% 26,169 26,010 26,109 24 feb
AmTrust Financial... 26,390 -0,067 -0,25% 26,520 26,350 26,457 24 feb
Anadarko Petroleum 64,770 -1,210 -1,83% 66,240 64,360 65,980 24 feb
Anadarko Petroleu... 44,590 -0,330 -0,73% 45,090 44,300 44,920 24 feb
AngloGold Ashanti 11,590 -0,240 -2,03% 11,950 11,500 11,830 24 feb
Anixter Intl. 82,200 -1,000 -1,20% 82,450 81,600 83,200 24 feb
Annaly Cap.Mgnt7.875 25,814 -0,016 -0,06% 25,850 25,760 25,830 24 feb
Annaly Capital Ma... 25,100 0,000 0,00% 25,150 25,060 25,100 24 feb
Annaly Capital Ma... 24,880 +0,030 +0,12% 24,920 24,790 24,850 24 feb
Annaly Capital Mgmt 11,050 +0,070 +0,64% 11,070 10,955 10,980 24 feb
Annaly Capital-Pfd E 25,020 +0,140 +0,56% 25,050 24,900 24,880 24 feb
Antero Resources ... 24,000 -0,300 -1,23% 24,290 23,810 24,300 24 feb
Antero Resources ... 34,270 -0,430 -1,24% 34,920 33,270 34,700 24 feb
Anthem 163,830 -0,090 -0,05% 163,900 161,190 163,920 24 feb
Anthem-Corporate ... 49,620 +0,240 +0,49% 49,740 49,480 49,380 24 feb
Anworth Mortg.-Pfd B 26,560 0,000 0,00% 26,560 26,350 26,560 23 feb
Anworth Mortgage Ass 25,640 -0,060 -0,23% 25,641 25,640 25,700 24 feb
Anworth Mortgage ... 24,800 0,000 0,00% 24,800 24,800 24,800 24 feb
Anworth Mtg Asset Cp 5,410 +0,010 +0,19% 5,460 5,390 5,400 24 feb
AO Smith Corp 50,560 +0,040 +0,08% 50,570 49,890 50,520 24 feb
AON Plc 116,560 +0,370 +0,32% 116,560 115,160 116,190 24 feb
Apache Corp 53,410 +0,430 +0,81% 54,230 52,510 52,980 24 feb
Apartment Investment 26,802 +0,052 +0,19% 27,000 26,802 26,750 24 feb
Apartment Invt&Mgmt 46,090 +0,130 +0,28% 46,140 45,660 45,960 24 feb
Apollo Comm.RealEst 17,970 -0,070 -0,39% 18,069 17,910 18,040 24 feb
Apollo Commercial... 25,690 -0,090 -0,35% 25,900 25,690 25,780 24 feb
Apollo Global 21,980 +0,170 +0,78% 22,080 21,390 21,810 24 feb
Apollo Investment... 25,640 -0,040 -0,16% 25,690 25,534 25,680 24 feb
Apollo Investment... 25,960 -0,060 -0,23% 26,018 25,930 26,020 24 feb
Apollo Senior 17,800 +0,090 +0,51% 17,950 17,670 17,710 24 feb
Apollo Tactical I... 15,940 +0,020 +0,13% 15,950 15,880 15,920 24 feb
Apple Hospitality... 20,190 +0,030 +0,15% 20,230 20,050 20,160 24 feb
Applied Indus.Techn. 62,950 +0,250 +0,40% 63,025 61,600 62,700 24 feb
AptarGroup 74,360 +0,240 +0,32% 74,490 73,640 74,120 24 feb
Aqua America 31,040 +0,310 +1,01% 31,180 30,760 30,730 24 feb
Aramark 35,810 +0,020 +0,06% 35,830 35,560 35,790 24 feb
Arbor Realty Trust 25,410 +0,030 +0,12% 25,410 25,380 25,380 24 feb
Arbor Realty Trust 7,360 -0,070 -0,94% 7,500 7,360 7,430 24 feb
Arbor Realty Trus... 25,238 +0,038 +0,15% 25,238 25,070 25,200 24 feb
Arbor Realty Trus... 24,950 -0,010 -0,04% 24,985 24,950 24,960 24 feb
Arbor Realty Trus... 25,270 +0,042 +0,17% 25,530 25,230 25,228 24 feb
ARC Document Solu... 4,360 -0,010 -0,23% 4,370 4,270 4,370 24 feb
Arc Logistics Par... 15,200 -0,220 -1,43% 15,410 15,180 15,420 24 feb
ArcelorMittal SA 8,640 -0,100 -1,14% 8,880 8,583 8,740 24 feb
Arch Capital Grou... 25,390 -0,010 -0,04% 25,400 25,380 25,400 24 feb
Archer Daniels Midl. 45,260 +0,170 +0,38% 45,260 44,740 45,090 24 feb
Archrock 13,350 -0,550 -3,96% 14,100 13,300 13,900 24 feb
Arconic-Pfd B 44,510 -0,300 -0,67% 44,800 44,010 44,810 24 feb
Arcos Dorados 5,950 -0,100 -1,65% 6,070 5,850 6,050 24 feb
Ardmore Shipping 6,950 -0,050 -0,71% 7,050 6,850 7,000 24 feb
Ares Capital-5.87... 25,850 +0,100 +0,39% 25,850 25,650 25,750 24 feb
Ares Commercial Real 13,610 0,000 0,00% 13,630 13,470 13,610 24 feb
Ares Dynamic Cred... 15,910 0,000 0,00% 15,910 15,850 15,910 24 feb
Ares Management LP 23,250 +0,200 +0,87% 23,250 22,550 23,050 24 feb
Ares Management-P... 26,270 +0,170 +0,65% 26,300 26,050 26,100 24 feb
Argan 69,900 +1,350 +1,97% 70,150 68,150 68,550 24 feb
Arista Networks 120,590 +2,740 +2,32% 120,650 115,855 117,850 24 feb
Arlington Asset Inv 14,880 +0,010 +0,07% 15,048 14,760 14,870 24 feb
Arlington Asset I... 23,630 -0,070 -0,30% 23,720 23,540 23,700 24 feb
Arlington Asset I... 24,160 +0,124 +0,51% 24,160 23,981 24,037 24 feb
Armada Hoffler Pr... 14,090 +0,040 +0,28% 14,120 13,910 14,050 24 feb
ARMOUR Resident 22,410 +0,310 +1,40% 22,460 22,050 22,100 24 feb
ARMOUR Residentia... 24,320 0,000 0,00% 24,320 24,310 24,320 24 feb
ARMOUR Residentia... 23,220 +0,020 +0,09% 23,220 23,200 23,200 24 feb
Armstrong Flooring 22,040 -0,410 -1,83% 22,350 21,790 22,450 24 feb
Armstrong Wrld Ind 40,100 -0,400 -0,99% 40,350 39,800 40,500 24 feb
Arrow Electronics 73,490 +0,090 +0,12% 73,490 72,360 73,400 24 feb
Arthur J.GallagherCo 56,860 +0,390 +0,69% 56,910 55,960 56,470 24 feb
Artisan Partners ... 29,100 -0,400 -1,36% 29,450 28,900 29,500 24 feb
Asbury Automotive Gr 66,700 +0,850 +1,29% 67,350 64,800 65,850 24 feb
Ashford Hosp Tr Inc 6,410 -0,960 -13,03% 7,270 6,320 7,370 24 feb
Ashford Hosp.-D 25,388 +0,008 +0,03% 25,450 25,340 25,380 24 feb
Ashford Hospitality 25,390 -0,010 -0,04% 25,480 25,370 25,400 24 feb
Ashford Hospitality 21,650 -0,262 -1,19% 21,650 21,600 21,912 24 feb
Ashford Hospitali... 13,130 -0,340 -2,52% 13,440 13,030 13,470 24 feb
Ashford Hospitali... 24,770 +0,020 +0,08% 24,830 24,730 24,750 24 feb
Ashland Global Ho... 121,870 -0,680 -0,55% 122,250 119,400 122,550 24 feb
Aspen Aerogels 4,010 -0,100 -2,43% 4,100 3,840 4,110 24 feb
Aspen Insurance Hldg 56,250 -0,500 -0,88% 56,650 56,150 56,750 24 feb
Aspen Insurance H... 25,738 -0,062 -0,24% 25,770 25,710 25,800 24 feb
Aspen Insurance H... 27,120 +0,180 +0,67% 27,180 26,960 26,940 24 feb
Ass.Guaranty-Pfd B 25,720 -0,282 -1,08% 25,770 25,700 26,002 24 feb
Ass.Guaranty-Pfd E 25,460 +0,160 +0,63% 25,470 25,273 25,300 24 feb
Ass.Guaranty-Pfd F 24,680 +0,040 +0,16% 24,700 24,650 24,640 24 feb
Associated Banc-Corp 25,950 -0,300 -1,14% 26,025 25,750 26,250 24 feb
Associated Banc-C... 25,950 -0,260 -0,99% 25,961 25,890 26,210 24 feb
Associated Capita... 38,000 -0,500 -1,30% 38,350 37,750 38,500 24 feb
Assurant Inc 98,760 -0,080 -0,08% 98,790 97,760 98,840 24 feb
Assured Guaranty Ltd 42,380 +0,900 +2,17% 42,940 41,660 41,480 24 feb
Astoria Financial 18,680 -0,180 -0,95% 18,695 18,540 18,860 24 feb
Astoria Financial... 25,916 -0,103 -0,39% 25,969 25,830 26,019 24 feb
AstraZeneca ADR 29,350 -0,160 -0,54% 29,360 29,200 29,510 24 feb
At Home Group 15,050 +0,130 +0,87% 15,350 14,650 14,920 24 feb
AT&T Inc 42,360 +0,410 +0,98% 42,360 42,040 41,950 24 feb
Atento SA 8,300 +0,550 +7,10% 8,350 7,900 7,750 24 feb
Atkore Internatio... 25,770 -0,230 -0,88% 26,000 25,276 26,000 24 feb
Atlantic Power Corp 2,350 -0,050 -2,08% 2,400 2,350 2,400 24 feb
Atmos Energy Corp 78,180 +0,400 +0,51% 78,560 77,670 77,780 24 feb
Atwood Oceanics 10,390 -0,480 -4,42% 10,710 10,260 10,870 24 feb
AU Optronics Corp 3,960 +0,020 +0,51% 3,960 3,900 3,940 24 feb
Autohome 33,420 +0,420 +1,27% 33,900 32,390 33,000 24 feb
Autoliv Inc 104,610 -0,700 -0,66% 105,010 103,740 105,310 24 feb
AutoNation Inc 46,830 +0,240 +0,52% 47,200 45,991 46,590 24 feb
Autozone Inc. 732,750 +5,530 +0,76% 734,710 723,331 727,220 24 feb
AvalonBay Cmtys 183,060 +0,310 +0,17% 183,330 181,240 182,750 24 feb
Avangrid 43,490 +0,500 +1,16% 43,710 42,876 42,990 24 feb
Avenue Income Credit 14,290 +0,130 +0,92% 14,290 14,160 14,160 24 feb
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 80,250 -0,400 -0,50% 80,870 79,870 80,650 24 feb
Avianca Holdings 7,710 -0,050 -0,64% 7,820 7,590 7,760 24 feb
Avista Corp. 39,530 +0,380 +0,97% 39,580 39,170 39,150 24 feb
Avnet Inc 46,410 +0,110 +0,24% 46,410 45,500 46,300 24 feb
Avon Products 4,540 +0,290 +6,82% 4,565 4,090 4,250 24 feb
AVX Corp 15,950 -0,040 -0,25% 16,050 15,800 15,990 24 feb
Axalta Coating Sy... 29,380 -0,090 -0,31% 29,410 29,140 29,470 24 feb
Axis Cap Hldgs Ltd 68,940 +0,110 +0,16% 69,000 68,280 68,830 24 feb
AXIS Capital Hold... 25,390 +0,000 +0,00% 25,400 25,370 25,390 24 feb
AXIS Capital Hold... 24,150 +0,020 +0,08% 24,260 24,150 24,130 24 feb
Axovant Sciences 11,720 -0,120 -1,01% 11,930 11,330 11,840 24 feb
AZZ Incorporated 59,600 +0,900 +1,53% 59,600 58,000 58,700 24 feb

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