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

Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
A10 Networks 6,590 -0,120 -1,79% 6,780 6,580 6,710 18:43
AAC Holdings 10,121 +0,351 +3,59% 10,215 9,730 9,770 18:37
AAR Corp 37,020 +0,080 +0,22% 37,210 36,840 36,940 18:43
Aaron's Inc 39,310 +0,280 +0,72% 39,650 38,890 39,030 18:42
AB InBev NV 116,728 +0,338 +0,29% 117,470 116,650 116,390 18:43
ABB Ltd 24,685 -0,045 -0,18% 24,788 24,640 24,730 18:43
Abbott Laboratories 52,420 -0,090 -0,17% 52,780 52,314 52,510 18:43
AbbVie 87,510 +0,030 +0,03% 87,590 86,400 87,480 18:43
Abercrombie&Fitch(A) 14,240 -0,020 -0,14% 14,780 14,160 14,260 18:43
ABM Industries 39,800 +0,490 +1,25% 39,930 39,310 39,310 18:43
Acadia Realty Trust 29,265 +0,505 +1,76% 29,310 28,840 28,760 18:43
Accenture Plc 137,610 -0,290 -0,21% 138,100 137,260 137,900 18:43
ACCO Brands Corp 11,600 0,000 0,00% 11,750 11,550 11,600 18:42
Accuride Corp 2,580 0,000 0,00% 2,580 2,570 2,580 17 nov
Acorn International 15,690 -0,480 -2,97% 15,975 15,650 16,170 18:04
Actuant Corp ClA New 26,750 -0,100 -0,37% 27,075 26,700 26,850 18:42
Acuity Brands 166,950 +2,960 +1,80% 168,620 162,830 163,990 18:43
Adama Agricultura... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Adecoagro S.A. 10,070 -0,100 -0,98% 10,230 10,020 10,170 18:42
Advance Auto Parts 98,210 +2,620 +2,74% 98,550 95,390 95,590 18:43
Advanced BioHealing 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Advanced Drainage... 20,225 +0,125 +0,62% 20,300 20,050 20,100 18:42
Advanced Semiconduct 6,040 -0,140 -2,27% 6,100 6,020 6,180 18:43
AdvancePierre Foo... 40,250 0,000 0,00% 40,320 40,250 40,250 07 jun
Advantage Oil & Gas 6,675 +0,075 +1,14% 6,700 6,600 6,600 18:23
AECOM 36,390 +0,850 +2,39% 36,395 35,370 35,540 18:43
Aegean Marine Petrol 4,525 -0,125 -2,69% 4,700 4,500 4,650 18:39
Aegon 5,783 -0,157 -2,64% 5,850 5,760 5,940 18:43
Aegon NV-6.375% 25,927 +0,007 +0,03% 25,960 25,920 25,920 18:42
Aegon NV-6.50% Perp. 26,200 +0,010 +0,04% 26,262 26,165 26,190 18:36
Aegon NV-8% Non-Cum. 26,233 -0,057 -0,22% 26,280 26,140 26,290 18:27
Aegon NV-Perp FRN 24,690 +0,030 +0,12% 24,719 24,670 24,660 18:19
AEI 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
AerCap Holdings NV 49,665 -0,235 -0,47% 50,000 49,400 49,900 18:43
Aerohive Networks 3,860 -0,030 -0,77% 3,940 3,821 3,890 18:43
Aerojet Rocketdyn... 33,855 -0,035 -0,10% 34,250 33,600 33,890 18:42
AES Corp 11,135 +0,025 +0,23% 11,190 11,100 11,110 18:43
AES Tr III 6.75 Pfd 50,470 0,000 0,00% 50,500 50,401 50,470 24 mei
Aetna Inc. (New) 152,658 -0,912 -0,59% 154,840 152,420 153,570 18:43
Affiliated Managers 186,120 +1,150 +0,62% 186,400 184,620 184,970 18:43
Affiliated Manage... 25,480 0,000 0,00% 25,530 25,400 25,480 12 jul
Aflac Inc. 84,069 +0,129 +0,15% 84,330 83,470 83,940 18:43
AFLAC Inc-5.5% du... 25,220 -0,050 -0,20% 25,250 25,210 25,270 18:43
AG Mortgage 19,610 +0,040 +0,20% 19,650 19,530 19,570 18:42
AG Mortgage Inves... 25,284 0,000 0,00% 25,345 25,250 25,284 22 sep
AG Mortgage Inves... 25,110 -0,010 -0,04% 25,180 25,077 25,120 18:04
AGCO Corporation 73,010 +0,390 +0,54% 73,160 72,240 72,620 18:43
Agilent Technologies 64,678 -1,103 -1,68% 65,900 64,440 65,780 18:43
Agnico Eagle Mines 47,350 +0,610 +1,31% 47,530 46,200 46,740 18:43
Agree Realty Corp 50,330 +0,610 +1,23% 50,330 49,381 49,720 18:43
Agria Corp 0,849 0,000 0,00% 0,860 0,832 0,849 02 nov
Agrium Inc. 107,610 -0,320 -0,30% 108,310 107,370 107,930 18:42
AH Belo Corp 4,650 +0,200 +4,49% 4,650 4,500 4,450 18:43
AIG-Wts 19,150 +0,050 +0,26% 19,280 18,950 19,100 18:27
Air Lease 40,800 -0,300 -0,73% 41,210 40,450 41,100 18:43
Air Products & Chem 151,150 +0,890 +0,59% 151,150 149,940 150,260 18:43
Aircastle Ltd 21,840 -0,190 -0,86% 22,130 21,760 22,030 18:41
AK Steel Holding 5,280 +0,060 +1,15% 5,320 5,170 5,220 18:43
Alabama Pwr 5.83A Pf 26,250 0,000 0,00% 26,250 26,140 26,250 08 sep
Alamo Group Inc 100,755 -0,815 -0,80% 103,180 100,755 101,570 18:43
Alamos Gold 7,130 +0,170 +2,44% 7,150 6,870 6,960 18:43
Alaska Air Group 74,680 -0,070 -0,09% 75,360 74,190 74,750 18:43
Albany International 55,900 -0,350 -0,62% 56,250 55,750 56,250 18:43
Albemarle Corp 130,000 -4,290 -3,19% 132,650 127,310 134,290 18:43
Albertsons Companies 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alcoa 44,720 -0,660 -1,45% 45,700 44,620 45,380 18:43
Alere Inc. 50,185 -0,165 -0,33% 50,450 50,120 50,350 18:43
Alere Inc-Pfd B 396,800 -1,700 -0,43% 397,740 396,800 398,500 18:31
Alexander & Baldwin 45,290 +0,320 +0,71% 45,370 44,880 44,970 18:40
Alexanders Inc 424,200 +3,130 +0,74% 425,000 419,390 421,070 18:16
Alexandria Real E... 36,600 +0,770 +2,15% 36,600 36,600 35,830 17:52
Alexandria Rl Est Eq 119,270 +1,210 +1,02% 119,425 118,020 118,060 18:43
Alibaba Group Hol... 168,990 -9,150 -5,14% 177,000 167,500 178,140 18:43
Alleghany Corp 562,990 -1,490 -0,26% 565,560 560,275 564,480 18:42
Allegheny Technolog. 22,883 -0,017 -0,07% 23,050 22,790 22,900 18:43
Allegion 84,415 -0,135 -0,16% 84,800 84,285 84,550 18:43
Allergan 211,380 +6,730 +3,29% 213,280 208,050 204,650 18:43
Allergan-Pfd A 758,650 +21,542 +2,92% 767,095 752,410 737,108 18:35
ALLETE 77,755 +0,845 +1,10% 77,810 76,550 76,910 18:43
Alliance Data Sys Cp 215,720 -1,040 -0,48% 218,145 215,480 216,760 18:43
Alliance One Intern. 10,525 -0,025 -0,24% 10,525 10,425 10,550 18:39
AllianceBernstein Ho 24,400 -0,100 -0,41% 24,600 24,300 24,500 18:43
AllianceBernstein... 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Alliant Energy Corp 42,280 +0,550 +1,32% 42,310 41,580 41,730 18:43
AllianzGI Diversi... 21,153 -0,047 -0,22% 21,240 21,140 21,200 18:36
Allied Capital Corp 26,050 -0,086 -0,33% 26,120 26,050 26,136 18:19
Allied Wrld Assur 49,240 0,000 0,00% 50,150 49,240 49,240 27 jul
Allison Transmiss... 36,070 +0,400 +1,12% 36,300 35,650 35,670 18:43
Allstate Corp 90,730 +0,200 +0,22% 90,870 90,050 90,530 18:43
Allstate Corp/The... 26,866 -0,015 -0,05% 26,900 26,840 26,880 18:03
Allstate Corp-Pfd A 26,080 +0,020 +0,08% 26,100 26,070 26,060 18:40
Allstate Corp-Pfd B 27,060 -0,120 -0,44% 27,135 27,060 27,180 18:42
Allstate Corp-Pfd D 27,210 -0,020 -0,07% 27,250 27,120 27,230 18:36
Allstate Corp-Pfd E 27,060 +0,060 +0,22% 27,060 26,961 27,000 18:17
Allstate Corp-Pfd F 26,960 +0,092 +0,34% 26,960 26,904 26,868 18:29
Ally Financial 23,250 -0,070 -0,30% 23,465 23,150 23,320 18:42
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 11,420 +0,190 +1,69% 11,510 11,170 11,230 18:42
Altisource Reside... 10,920 -0,010 -0,09% 10,990 10,870 10,930 18:43
Altria Group Inc. 63,630 +1,140 +1,82% 63,820 62,440 62,490 18:43
Aluminum Corp China 21,120 -1,400 -6,22% 21,935 21,110 22,520 18:40
Am.Eagle Outfitters 14,070 +0,220 +1,59% 14,370 13,800 13,850 18:43
Am.Water Works Co 82,340 +0,310 +0,38% 82,400 81,560 82,030 18:41
Amber Road 7,530 +0,030 +0,40% 7,530 7,440 7,500 18:42
Ambev SA-ADS 6,744 -0,107 -1,55% 6,810 6,720 6,850 18:43
AMC Entertainment... 15,400 -0,500 -3,14% 16,150 15,100 15,900 18:43
Amec Foster Wheeler 6,820 +0,130 +1,94% 6,880 6,790 6,690 18:43
Amer Rlty Investors 8,760 +0,062 +0,71% 8,760 8,760 8,698 15:48
Amer. Axle & Mftg 16,795 +0,275 +1,66% 16,990 16,450 16,520 18:43
Amer.Campus Communit 46,220 -1,100 -2,32% 46,620 45,870 47,320 18:43
Amer.Electr.Pw 71,160 +0,590 +0,84% 71,200 70,495 70,570 18:43
Amer.Financial Group 102,430 -0,100 -0,10% 102,790 101,820 102,530 18:42
Amer.Intl.Group 60,790 +0,080 +0,13% 61,010 60,310 60,710 18:43
Amer.States Water 51,340 +0,050 +0,10% 51,690 50,880 51,290 18:41
Ameren Corp 59,750 +1,240 +2,12% 59,780 58,550 58,510 18:43
Ameresco Inc 7,675 -0,075 -0,97% 7,801 7,650 7,750 18:34
America Movil Sa 18,310 -0,140 -0,76% 18,410 18,260 18,450 18:43
American Assets 40,350 +0,540 +1,36% 40,350 39,800 39,810 18:39
American Eq.InvstLif 28,130 -0,250 -0,88% 28,600 27,960 28,380 18:43
American Express 88,145 -0,255 -0,29% 88,635 87,840 88,400 18:43
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... 26,775 -0,055 -0,20% 26,830 26,720 26,830 18:36
American Financia... 26,435 +0,155 +0,59% 26,460 26,300 26,280 18:41
American Homes 4 ... 21,945 +0,285 +1,32% 21,980 21,730 21,660 18:43
American Homes 4 ... 28,533 -0,047 -0,16% 28,533 28,530 28,580 18:39
American Homes 4 ... 28,600 0,000 0,00% 28,600 28,600 28,600 15:47
American Homes 4 ... 28,500 0,000 0,00% 28,835 28,500 28,500 22 sep
American Homes 4 ... 26,904 -0,356 -1,30% 27,340 26,904 27,260 18:36
American Homes 4 ... 26,730 -0,020 -0,07% 26,750 26,621 26,750 18:36
American Midstream 13,400 +0,100 +0,75% 13,900 13,300 13,300 18:42
American Renal As... 14,080 -0,170 -1,20% 14,280 14,000 14,250 18:40
American Tower (R... 117,600 0,000 0,00% 117,980 117,600 117,600 12 mei
American Tower Co... 122,220 +0,440 +0,36% 122,220 121,958 121,780 17:12
American Tower REIT 137,830 +0,050 +0,04% 138,370 137,280 137,780 18:43
American Vanguard 21,775 +0,025 +0,11% 21,909 21,545 21,750 18:43
Amerigas Partners Lp 43,900 +0,970 +2,26% 43,924 42,950 42,930 18:42
Ameriprise Financial 142,910 -0,010 -0,01% 143,430 142,090 142,920 18:42
AmerisourceBergen 80,970 -0,080 -0,10% 81,360 80,140 81,050 18:42
AMETEK 65,005 -0,585 -0,89% 65,740 64,810 65,590 18:43
Amira Nature Foods 5,900 -0,170 -2,80% 6,080 5,840 6,070 18:42
AMN Healthcare Se... 40,900 -0,250 -0,61% 41,200 40,725 41,150 18:43
AMPCO Pittsburgh 17,775 +0,525 +3,04% 17,775 17,150 17,250 18:42
Amphenol Corp'A' 81,780 -1,160 -1,40% 82,915 81,570 82,940 18:43
Amplify Snack Brands 7,000 +0,260 +3,86% 7,010 6,680 6,740 18:42
AMREP Corporation 6,950 +0,090 +1,31% 6,950 6,874 6,860 18:38
AmTrust Fin. Serv... 24,780 -0,020 -0,08% 24,790 24,750 24,800 18:16
AmTrust Financial... 25,530 -0,160 -0,62% 25,620 25,520 25,690 18:37
AmTrust Financial... 24,470 0,000 0,00% 24,550 24,240 24,470 22 sep
AmTrust Financial... 26,030 +0,090 +0,35% 26,060 26,010 25,940 17:09
Amtrust Financial... 24,940 +0,040 +0,16% 24,950 24,850 24,900 18:27
AmTrust Financial... 25,115 +0,058 +0,23% 25,170 25,005 25,057 18:36
AmTrust Financial... 25,500 0,000 0,00% 25,500 25,414 25,500 18:18
Anadarko Petroleum 49,850 +1,020 +2,09% 49,930 49,180 48,830 18:43
Anadarko Petroleu... 36,530 +0,170 +0,47% 36,902 36,250 36,360 18:23
AngloGold Ashanti 9,610 +0,140 +1,48% 9,655 9,370 9,470 18:43
Anixter Intl. 80,850 -0,400 -0,49% 82,000 80,550 81,250 18:43
Annaly Cap.Mgnt7.875 25,400 0,000 0,00% 25,950 25,380 25,400 25 jul
Annaly Capital Ma... 25,420 -0,130 -0,51% 25,550 25,360 25,550 18:04
Annaly Capital Ma... 25,350 -0,070 -0,28% 25,400 25,320 25,420 17:57
Annaly Capital Mgmt 12,450 +0,010 +0,08% 12,470 12,380 12,440 18:43
Annaly Capital-Pfd E 25,300 +0,010 +0,04% 25,370 25,300 25,290 18:20
Antero Resources ... 19,940 +0,090 +0,45% 20,110 19,820 19,850 18:43
Antero Resources ... 31,730 +0,370 +1,18% 31,800 31,320 31,360 18:39
Anthem 183,260 +0,400 +0,22% 185,410 182,740 182,860 18:43
Anthem-Corporate ... 51,560 +0,190 +0,37% 51,560 51,550 51,370 16:31
Anworth Mortg.-Pfd B 29,930 -0,009 -0,03% 29,930 29,930 29,939 17:21
Anworth Mortgage Ass 26,300 -0,120 -0,45% 26,340 26,300 26,420 17:51
Anworth Mortgage ... 25,370 -0,021 -0,08% 25,380 25,330 25,391 18:12
Anworth Mtg Asset Cp 6,125 -0,015 -0,24% 6,170 6,100 6,140 18:43
AO Smith Corp 58,740 -0,810 -1,36% 59,720 58,610 59,550 18:42
AON Plc 145,260 -0,760 -0,52% 145,930 144,720 146,020 18:42
Apache Corp 44,980 +1,410 +3,24% 45,500 43,830 43,570 18:43
Apartment Investment 26,796 +0,036 +0,13% 26,796 26,796 26,760 18:27
Apartment Invt&Mgmt 44,480 -0,270 -0,60% 44,960 44,080 44,750 18:43
Apollo Comm.RealEst 18,440 +0,090 +0,49% 18,450 18,360 18,350 18:43
Apollo Commercial... 25,600 +0,500 +1,99% 25,100 25,100 25,100 03 jul
Apollo Global 31,110 +0,060 +0,19% 31,690 30,890 31,050 18:40
Apollo Investment... 25,310 0,000 0,00% 25,440 25,310 25,310 30 aug
Apollo Investment... 26,250 +0,010 +0,04% 26,250 26,250 26,240 15:30
Apollo Senior 16,690 -0,010 -0,06% 16,710 16,670 16,700 18:32
Apollo Tactical I... 16,100 -0,040 -0,25% 16,130 16,100 16,140 18:30
Apple Hospitality... 18,735 +0,085 +0,46% 18,860 18,670 18,650 18:42
Applied Indus.Techn. 62,700 +0,850 +1,37% 62,700 61,900 61,850 18:43
AptarGroup 86,390 +0,670 +0,78% 86,390 85,350 85,720 18:43
Aqua America 33,810 +0,060 +0,18% 33,900 33,640 33,750 18:43
Aramark 40,790 -0,150 -0,37% 41,040 40,710 40,940 18:43
Arbor Realty Trust 25,481 +0,011 +0,04% 25,490 25,470 25,470 18:17
Arbor Realty Trust 8,000 0,000 0,00% 8,030 7,980 8,000 18:43
Arbor Realty Trus... 25,400 0,000 0,00% 25,480 25,310 25,400 22 sep
Arbor Realty Trus... 25,210 +0,010 +0,04% 25,210 25,210 25,200 15:30
Arbor Realty Trus... 26,400 0,000 0,00% 26,580 26,400 26,400 22 sep
ARC Document Solu... 3,900 -0,040 -1,02% 3,980 3,870 3,940 18:41
Arc Logistics Par... 16,620 +0,050 +0,30% 16,680 16,580 16,570 18:43
ArcelorMittal SA 24,820 -0,770 -3,01% 25,390 24,740 25,590 18:43
Arch Capital Grou... 25,610 -0,040 -0,16% 25,650 25,450 25,650 18:42
Archer Daniels Midl. 43,630 +0,250 +0,58% 43,700 43,280 43,380 18:43
Archrock 12,200 +0,300 +2,52% 12,300 11,950 11,900 18:43
Arconic-Pfd B 40,820 -0,290 -0,71% 41,520 40,816 41,110 18:41
Arcos Dorados 9,400 -0,450 -4,57% 10,000 9,350 9,850 18:43
Ardmore Shipping 8,075 +0,075 +0,94% 8,300 8,000 8,000 18:26
Ares Capital-5.87... 25,870 0,000 0,00% 25,910 25,770 25,870 22 mei
Ares Commercial Real 13,300 +0,110 +0,83% 13,300 13,160 13,190 18:42
Ares Dynamic Cred... 16,315 -0,005 -0,03% 16,370 16,310 16,320 18:41
Ares Management LP 18,525 -0,075 -0,40% 18,775 18,265 18,600 18:40
Ares Management-P... 26,810 +0,190 +0,71% 26,830 26,650 26,620 17:58
Argan 64,300 -0,350 -0,54% 65,000 63,650 64,650 18:43
Arista Networks 181,925 -9,125 -4,78% 193,240 181,410 191,050 18:43
Arlington Asset Inv 13,270 -0,110 -0,82% 13,350 13,200 13,380 18:42
Arlington Asset I... 24,380 +0,092 +0,38% 24,380 24,360 24,289 18:10
Arlington Asset I... 24,816 0,000 0,00% 24,816 24,816 24,816 20 sep
Armada Hoffler Pr... 14,045 +0,435 +3,20% 14,050 13,590 13,610 18:41
ARMOUR Resident 26,285 -0,075 -0,28% 26,400 26,210 26,360 18:43
ARMOUR Residentia... 25,500 +0,080 +0,31% 25,500 25,470 25,420 15:33
ARMOUR Residentia... 24,997 -0,003 -0,01% 25,050 24,997 25,000 18:05
Armstrong Flooring 14,500 -0,120 -0,82% 14,760 14,470 14,620 18:40
Armstrong Wrld Ind 50,250 +0,400 +0,80% 50,500 49,600 49,850 18:42
Arrow Electronics 79,800 -0,440 -0,55% 80,320 79,470 80,240 18:43
Arthur J.GallagherCo 60,645 -0,345 -0,57% 61,060 60,480 60,990 18:43
Artisan Partners ... 31,700 +0,050 +0,16% 32,025 31,550 31,650 18:43
Asbury Automotive Gr 59,800 +0,200 +0,34% 60,900 59,450 59,600 18:42
Ashford Hosp Tr Inc 6,490 +0,020 +0,31% 6,620 6,460 6,470 18:41
Ashford Hosp.-D 25,820 -0,010 -0,04% 25,930 25,780 25,830 18:22
Ashford Hospitality 25,410 0,000 0,00% 25,640 25,400 25,410 16 aug
Ashford Hospitality 20,800 +0,062 +0,30% 20,800 20,678 20,738 18:05
Ashford Hospitali... 9,660 0,000 0,00% 9,940 9,620 9,660 18:42
Ashford Hospitali... 25,260 -0,030 -0,12% 25,360 25,260 25,290 18:22
Ashland Global Ho... 64,330 +0,160 +0,25% 64,500 64,140 64,170 18:41
Aspen Aerogels 4,180 +0,120 +2,96% 4,190 4,030 4,060 18:31
Aspen Insurance Hldg 41,050 +0,100 +0,24% 41,350 40,700 40,950 18:41
Aspen Insurance H... 25,000 0,000 0,00% 25,000 24,990 25,000 30 jun
Aspen Insurance H... 28,094 -0,026 -0,09% 28,140 28,040 28,120 18:22
Ass.Guaranty-Pfd B 26,332 +0,231 +0,88% 26,332 26,332 26,102 15:44
Ass.Guaranty-Pfd E 25,730 +0,020 +0,08% 25,768 25,720 25,710 18:22
Ass.Guaranty-Pfd F 25,401 -0,004 -0,02% 25,401 25,370 25,405 17:52
Associated Banc-Corp 23,474 -0,026 -0,11% 23,750 23,300 23,500 18:43
Associated Banc-C... 26,684 -0,006 -0,02% 26,779 26,680 26,690 18:11
Associated Capita... 35,050 +0,200 +0,57% 35,250 34,900 34,850 18:01
Assurant Inc 95,040 +0,590 +0,62% 95,200 94,110 94,450 18:42
Assured Guaranty Ltd 41,430 -0,120 -0,29% 41,660 41,280 41,550 18:43
Astoria Financial 20,950 +0,160 +0,77% 21,090 20,760 20,790 18:43
Astoria Financial... 25,890 +0,060 +0,23% 25,900 25,821 25,830 15:44
AstraZeneca ADR 33,920 -0,030 -0,09% 34,000 33,620 33,950 18:43
At Home Group 22,100 -0,390 -1,73% 22,520 22,035 22,490 18:41
AT&T Inc 38,995 +0,405 +1,05% 39,180 38,500 38,590 18:43
Atento SA 11,800 0,000 0,00% 12,000 11,800 11,800 18:22
Atkore Internatio... 18,360 -0,200 -1,08% 18,620 18,260 18,560 18:41
Atlantic Power Corp 2,450 -0,050 -2,00% 2,500 2,450 2,500 18:35
Atmos Energy Corp 85,160 +1,270 +1,51% 85,200 83,770 83,890 18:41
Atwood Oceanics 8,805 +0,695 +8,57% 8,910 8,370 8,110 18:43
AU Optronics Corp 4,090 -0,070 -1,68% 4,140 4,060 4,160 18:43
Autohome 62,800 -1,370 -2,13% 63,950 61,920 64,170 18:43
Autoliv Inc 124,510 -0,700 -0,56% 125,580 124,200 125,210 18:43
AutoNation Inc 47,925 +0,565 +1,19% 48,040 47,370 47,360 18:43
Autozone Inc. 583,280 +9,250 +1,61% 588,980 0,000 574,030 18:39
AvalonBay Cmtys 179,010 +0,490 +0,27% 180,460 178,380 178,520 18:43
Avangrid 47,040 +0,540 +1,16% 47,060 46,450 46,500 18:43
Avenue Income Credit 14,565 -0,035 -0,24% 14,600 14,530 14,600 18:43
Aveon Group LP/The 0,000 0,000 0,00% 0,000 0,000 0,000 jan '01
Avery Dennison 98,450 -0,310 -0,31% 98,780 98,020 98,760 18:43
Avianca Holdings 7,890 +0,010 +0,13% 7,960 7,830 7,880 18:43
Avista Corp. 51,640 +0,240 +0,47% 51,700 51,360 51,400 18:43
Avnet Inc 39,130 +0,260 +0,67% 39,160 38,680 38,870 18:43
Avon Products 2,432 -0,019 -0,76% 2,480 2,410 2,450 18:43
AVX Corp 17,620 +0,010 +0,06% 17,690 17,500 17,610 18:39
Axalta Coating Sy... 28,970 -0,060 -0,21% 29,070 28,890 29,030 18:43
Axis Cap Hldgs Ltd 56,800 -0,120 -0,21% 57,255 56,500 56,920 18:42
AXIS Capital Hold... 25,390 +0,130 +0,51% 25,390 25,280 25,260 18:30
Axovant Sciences 20,342 0,000 0,00% 21,580 20,330 20,342 06 sep
AZZ Incorporated 47,000 -3,950 -7,75% 48,850 44,800 50,950 18:43