Word abonnee en neem Beursduivel Premium

Verenigde Staten

NYSE

tijd Knoppen
3D Systems Corp
4,910
-0,050 -1,01% 989.556 5,000 4,815 4,960
3M Company
92,580
+0,350 +0,38% 3.155.887 92,940 91,910 92,230
500.com Limited
14,200
-1,580 -10,01% 273.675 15,567 13,800 15,780
51Talk Online Education Group
6,280
0,000 0,00% 0 0,000 0,000 6,280
58.COM
55,880
+0,180 +0,32% 8.783.130 55,940 55,590 55,700
A10 Networks
13,270
+0,140 +1,07% 478.702 13,440 13,130 13,130
AAR Corp
65,960
-0,150 -0,23% 132.703 66,295 65,590 66,110
Aaron's Company (The)
10,540
+0,350 +3,43% 236.846 10,550 10,160 10,190
ABB Ltd
37,130
0,000 0,00% 0 0,000 0,000 37,130
Abbott Laboratories
119,460
+0,440 +0,37% 4.261.515 120,150 118,860 119,020
ABBVIE
178,090
+1,340 +0,76% 3.941.923 178,905 177,011 176,750
Abercrombie & Fitch Co
122,820
+1,600 +1,32% 971.026 123,140 119,800 121,220
ABM Industries
40,620
+0,400 +0,99% 876.541 40,700 40,159 40,220
abrdn Healthcare Opportunities
19,920
-0,010 -0,05% 139.293 20,000 19,860 19,930
abrdn Income Credit Strategies
6,740
-0,040 -0,59% 242.413 6,787 6,740 6,780
abrdn World Healthcare Fund
12,680
+0,070 +0,56% 124.047 12,709 12,610 12,610
Acadia Realty Trust
16,560
-0,020 -0,12% 1.096.818 16,710 16,475 16,580
Accenture PLC
377,320
+6,010 +1,62% 1.614.704 377,970 372,825 371,310
Acco Brands Corp
5,580
-0,840 -13,08% 1.518.823 6,060 5,150 6,420
Acorn International
20,890
+0,090 +0,43% 9.450 20,890 20,700 20,800
Acuity Brands
244,800
+2,480 +1,02% 81.758 244,890 242,755 242,320
Adecoagro SA
9,950
-0,060 -0,60% 334.393 10,040 9,885 10,010
Advance Auto Parts
61,100
+0,410 +0,68% 1.679.813 62,050 60,320 60,690
Advanced Drainage Systems
163,430
-0,140 -0,09% 283.375 165,140 161,850 163,570
AECOM
89,530
+0,300 +0,34% 544.782 89,710 88,310 89,230
Aegon Ltd
5,820
0,000 0,00% 1.537.509 5,830 5,745 5,820
Aercap Holdings NV
77,850
-0,720 -0,92% 3.011.460 80,610 77,080 78,570
Aerojet Rocketdyne Holdings
57,990
0,000 0,00% 0 0,000 0,000 57,990
AES Corp
16,000
0,000 0,00% 5.890.604 16,210 15,910 16,000
Affiliated Managers Group
24,140
-0,010 -0,04% 25.597 24,380 24,075 24,150
Affiliated Managers Group
157,660
-0,070 -0,04% 183.309 159,650 157,650 157,730
Aflac
80,410
+0,760 +0,95% 1.870.952 80,560 79,540 79,650
AG Mortgage Investment Trust
19,480
+0,140 +0,72% 12.107 19,550 19,310 19,340
AG Mortgage Investment Trust
6,220
+0,390 +6,69% 446.628 6,250 5,800 5,830
AG Mortgage Investment Trust
19,930
+0,170 +0,86% 16.384 19,940 19,650 19,760
AGCO Corp
108,230
+1,130 +1,06% 685.603 109,102 106,670 107,100
Agilent Technologies
132,030
+0,010 +0,01% 1.877.997 133,360 131,570 132,020
Agnico Eagle Mines Ltd
49,630
+1,470 +3,05% 4.291.350 49,840 48,155 48,160
Agree Realty Corp
57,510
+0,470 +0,82% 709.509 57,950 56,910 57,040
Air Lease Corp
39,970
+0,140 +0,35% 880.886 40,620 39,390 39,830
Air Products & Chemicals
232,790
+1,290 +0,56% 1.795.388 233,300 229,650 231,500
Aircastle Limited
32,010
+0,100 +0,31% 4.898.349 32,010 31,750 31,910
AK Steel Holding Corp
1,550
0,000 0,00% 1.000 1,700 1,550 1,550
Alamo Group
203,550
-10,770 -5,03% 166.531 210,000 188,355 214,320
Alamos Gold
11,890
+0,440 +3,84% 2.899.905 11,948 11,335 11,450
Alaska Air Group
38,650
-0,730 -1,85% 1.874.965 39,150 38,475 39,380
Albany International Corp
91,500
-0,250 -0,27% 214.936 92,140 91,160 91,750
Albemarle Corp
120,650
+2,470 +2,09% 2.762.346 122,045 115,920 118,180
Alcoa Corp
26,520
-1,230 -4,43% 5.340.275 27,710 26,470 27,750
Alexander & Baldwin
17,030
-0,170 -0,99% 341.711 17,260 17,030 17,200
Alexander's
216,000
-0,960 -0,44% 5.514 216,960 215,120 216,960
Alexandria Real Estate Equitie
121,930
+0,860 +0,71% 803.623 123,200 120,720 121,070
Alibaba Group Holding Limited
75,960
-0,160 -0,21% 12.301.721 76,935 75,150 76,120
Alleghany Corp
847,790
0,000 0,00% 0 0,000 0,000 847,790
Allegion Public Limited
129,090
-0,570 -0,44% 931.680 129,860 127,505 129,660
Allergan plc
193,020
+0,030 +0,02% 12.442.653 193,380 191,640 192,990
ALLETE
57,120
+0,170 +0,30% 221.624 57,310 56,780 56,950
Alliance Data Systems Corp
56,800
0,000 0,00% 0 0,000 0,000 56,800
AllianceBernstein Holding LP
33,950
+0,370 +1,10% 570.963 34,180 33,420 33,580
Alliant Energy Corp
48,700
+0,070 +0,14% 2.025.362 49,020 48,400 48,630
Allied Capital Corp
25,320
0,000 0,00% 66.128 25,340 25,320 25,320
Allison Transmission Holdings
74,630
+1,240 +1,69% 1.155.829 74,820 72,505 73,390
Allstate Corp (The)
25,970
+0,050 +0,19% 29.535 25,970 25,880 25,920
Allstate Corp (The)
159,130
-1,060 -0,66% 1.636.312 161,195 158,870 160,190
Ally Financial
36,210
+0,210 +0,58% 3.047.185 36,420 35,820 36,000
Altria Group
41,130
+0,230 +0,56% 6.808.622 41,310 40,710 40,900
Alum Corp
9,040
0,000 0,00% 0 0,000 0,000 9,040
Ambev SA
2,560
-0,030 -1,16% 10.464.101 2,595 2,550 2,590
AMC Entertainment Holdings
4,440
+0,020 +0,45% 9.598.604 4,540 4,280 4,420
Ameren Corp
71,600
+0,790 +1,12% 2.918.035 72,380 70,475 70,810
Ameresco
20,260
-0,250 -1,22% 484.026 20,980 19,765 20,510
America Movil SAB de CV
19,240
+0,280 +1,48% 1.327.712 19,310 18,890 18,960
American Assets Trust
21,530
-0,100 -0,46% 269.509 21,840 21,390 21,630
American Axle & Manufacturing
7,090
-0,200 -2,74% 2.348.930 7,340 7,050 7,290
American Campus Communities
65,420
0,000 0,00% 0 0,000 0,000 65,420
American Customer Satisfaction
49,220
-0,805 -1,61% 55 50,230 50,230 50,025
American Eagle Outfitters
23,320
+0,350 +1,52% 2.426.244 23,455 22,750 22,970
American Electric Power Compan
82,450
+0,450 +0,55% 2.766.003 82,905 81,720 82,000
American Equity Investment Lif
55,580
+0,160 +0,29% 386.344 55,690 55,420 55,420
American Express Company
214,560
+0,570 +0,27% 2.617.090 216,315 214,255 213,990
American Financial Group
126,100
-0,390 -0,31% 273.952 127,390 125,870 126,490
American Financial Group
25,370
-0,010 -0,04% 19.149 25,380 25,360 25,380
American Homes 4 Rent
25,290
0,000 0,00% 8.265 25,290 25,280 25,290
American Homes 4 Rent
35,240
+0,490 +1,41% 4.707.066 35,525 34,060 34,750
American Homes 4 Rent
24,990
0,000 0,00% 0 0,000 0,000 24,990
American International Group
71,320
+0,440 +0,62% 4.246.074 71,920 70,880 70,880
American International Group
0,045
-0,025 -35,43% 8.623.290 0,071 0,044 0,070
American Realty Investors
21,640
-0,120 -0,55% 596 21,640 21,640 21,760
American Renal Associates Hold
11,520
+0,020 +0,17% 9.831 11,520 11,330 11,500
American States Water Company
72,180
-1,640 -2,22% 470.516 73,710 72,160 73,820
American Tower Corp
189,930
+1,920 +1,02% 1.458.552 191,270 187,450 188,010
American Vanguard Corp
10,930
+0,110 +1,02% 99.239 11,050 10,685 10,820
American Water Works Company
118,960
-0,720 -0,60% 1.671.990 119,900 118,315 119,680
Ameriprise Financial
407,120
+3,790 +0,94% 319.049 408,295 404,010 403,330
AmerisourceBergen Corp
179,980
0,000 0,00% 0 0,000 0,000 179,980
Ametek
178,200
-0,010 -0,01% 964.726 179,230 177,030 178,210
AMN Healthcare Services
54,850
-2,310 -4,04% 976.073 56,680 54,690 57,160
Ampco-Pittsburgh Corp
2,430
-0,060 -2,41% 9.949 2,455 2,422 2,490
Amphenol Corp
107,470
+1,020 +0,96% 1.995.424 107,695 106,490 106,450
AMREP Corp
21,450
+0,110 +0,52% 6.050 22,618 21,150 21,340
AngloGold Ashanti plc
18,330
+1,310 +7,70% 4.367.837 18,460 17,630 17,020
Anheuser-Busch INBEV SA/NV
63,370
-0,030 -0,05% 2.196.144 63,510 63,140 63,400
Anixter International
97,850
-0,020 -0,02% 2.525.760 98,280 97,450 97,870
Annaly Capital Management
24,990
-0,010 -0,04% 216.427 25,000 24,990 25,000
Annaly Capital Management
18,880
+0,170 +0,91% 3.244.211 18,980 18,720 18,710
Antero Midstream Corp
13,120
+0,070 +0,54% 3.928.889 13,130 12,970 13,050
ANTERO RESOURCES Corp
25,210
-0,480 -1,87% 5.581.822 25,480 24,625 25,690
Anthem
482,580
0,000 0,00% 0 0,000 0,000 482,580
ANWORTH MORTGAGE ASSET Corp
25,150
-0,030 -0,12% 2.677 25,151 25,110 25,180
Anworth Mortgage Asset Corp
25,100
+0,040 +0,16% 2.250 25,100 25,050 25,060
Anworth Mortgage Asset Corp
2,980
+0,010 +0,34% 13.776.858 3,060 2,930 2,970
Anworth Mortgage Asset Corp
25,530
-0,031 -0,12% 2.042 25,630 25,530 25,561
AO Smith Corp
81,400
+0,790 +0,98% 788.480 81,510 80,610 80,610
Aon plc
315,320
-0,040 -0,01% 558.590 316,160 314,070 315,360
APA Corp
30,035
-0,185 -0,61% 7.868.187 30,475 29,580 30,220
Apartment Investment and Manag
7,300
-0,350 -4,58% 3.260.526 7,510 7,060 7,650
Apollo Commercial Real Estate
10,970
+0,140 +1,29% 775.535 11,030 10,780 10,830
Apollo Global Management
111,610
+0,100 +0,09% 2.606.324 112,470 110,760 111,510
Apollo Senior Floating Rate Fu
14,020
+0,020 +0,14% 94.518 14,040 14,020 14,000
Apollo Tactical Income Fund
14,810
+0,010 +0,07% 199.364 14,980 14,630 14,800
Apple Hospitality REIT
16,250
-0,020 -0,12% 2.837.045 16,670 16,240 16,270
Applied Industrial Technologie
188,590
+0,720 +0,38% 110.542 189,315 187,180 187,870
AptarGroup
141,360
-0,110 -0,08% 190.330 142,050 140,605 141,470
Aptiv PLC
77,230
-0,570 -0,73% 2.540.406 78,270 76,975 77,800
Aramark
31,350
+0,380 +1,23% 1.530.124 31,440 30,890 30,970
Arbor Realty Trust
25,120
-0,010 -0,04% 11.286 25,130 25,100 25,130
Arbor Realty Trust
25,120
-0,010 -0,04% 4.822 25,130 25,120 25,130
Arbor Realty Trust
25,120
+0,010 +0,04% 2.159 25,120 25,110 25,110
Arbor Realty Trust
13,010
+0,170 +1,32% 4.284.667 13,160 12,670 12,840
ARC Document Solutions
2,680
+0,050 +1,90% 155.181 2,680 2,610 2,630
ArcelorMittal
26,420
+0,260 +0,99% 1.255.841 26,460 26,180 26,160
Archer Daniels Midland Company
53,450
-0,250 -0,47% 3.106.102 53,920 53,000 53,700
Archrock
18,390
-0,600 -3,16% 1.356.566 18,960 18,165 18,990
Arcos Dorados Holdings
11,520
-0,110 -0,95% 649.169 11,700 11,390 11,630
ARDMORE SHIPPING Corp
15,900
-0,360 -2,21% 512.651 16,180 15,900 16,260
Ares Commercial Real Estate Co
7,590
-0,060 -0,78% 1.593.900 7,900 7,550 7,650
Ares Dynamic Credit Allocation
13,540
-0,070 -0,51% 85.496 13,680 13,500 13,610
Ares Management Corp
131,900
-2,050 -1,53% 1.369.251 134,480 130,680 133,950
Ares Management Corp
24,990
0,000 0,00% 0 0,000 0,000 24,990
Argan
46,790
+0,450 +0,97% 23.712 46,830 46,180 46,340
Arista Networks
267,660
-1,100 -0,41% 1.788.609 273,744 264,000 268,760
Arlington Asset Investment Cor
24,330
0,000 0,00% 0 0,000 0,000 24,330
Arlington Asset Investment Cor
25,000
0,000 0,00% 0 0,000 0,000 25,000
Armada Hoffler Properties
10,630
-0,190 -1,76% 464.144 10,840 10,565 10,820
ARMOUR Residential REIT
19,020
+0,100 +0,53% 699.224 19,170 18,840 18,920
Armstrong Flooring
0,351
0,000 0,00% 0 0,000 0,000 0,351
Armstrong World Industries
122,370
+1,720 +1,43% 358.291 122,830 121,025 120,650
Arrow Electronics
116,840
+0,760 +0,65% 455.483 117,345 116,100 116,080
Arthur J Gallagher & Co
245,000
+0,330 +0,13% 481.642 245,555 244,060 244,670
Artisan Partners Asset Managem
42,160
-0,440 -1,03% 239.145 42,700 42,130 42,600
Asbury Automotive Group
214,620
+2,710 +1,28% 92.367 216,550 210,873 211,910
ASE Technology Holding Co Ltd
9,810
-0,130 -1,31% 5.588.684 10,035 9,780 9,940
ASGN
96,050
+0,430 +0,45% 183.594 96,640 94,920 95,620
Ashford Hospitality Trust
11,960
+0,370 +3,19% 5.380 12,540 11,650 11,590
Ashford Hospitality Trust
1,570
+0,010 +0,64% 278.931 1,640 1,539 1,560
Ashford Hospitality Trust
13,290
-0,300 -2,21% 1.064 13,370 13,290 13,590
Ashland
94,150
+1,130 +1,21% 319.740 94,225 92,940 93,020
Aspen Aerogels
16,960
+0,110 +0,65% 932.138 17,280 16,630 16,850
Aspen Insurance Holdings Limit
25,880
+0,058 +0,22% 10.131 25,880 25,711 25,822
Associated Banc-Corp
20,630
+0,010 +0,05% 1.505.988 20,900 20,380 20,620
Associated Banc-Corp
24,990
0,000 0,00% 256 24,990 24,990 24,990
Associated Capital Group
33,220
+0,040 +0,12% 1.710 33,220 33,070 33,180
Assurant
178,370
+0,910 +0,51% 360.549 179,200 177,100 177,460
Assured Guaranty Ltd
84,930
-0,330 -0,39% 214.374 85,620 84,840 85,260
Assured Guaranty Municipal Hol
25,330
0,000 0,00% 0 0,000 0,000 25,330
Assured Guaranty Municipal Hol
25,230
0,000 0,00% 0 0,000 0,000 25,230
Assured Guaranty Municipal Hol
25,270
0,000 0,00% 0 0,000 0,000 25,270
AstraZeneca PLC
65,830
+1,700 +2,65% 7.388.239 65,925 64,950 64,130
At Home Group
36,990
0,000 0,00% 0 0,000 0,000 36,990
AT&T
16,800
+0,210 +1,27% 32.270.949 16,860 16,540 16,590
Atento SA
0,472
0,000 0,00% 0 0,000 0,000 0,472
ATI
46,730
+0,270 +0,58% 880.953 46,880 45,760 46,460
Atkore
151,640
+5,250 +3,59% 561.797 152,070 145,730 146,390
Atlantic Power Corp
3,020
0,000 0,00% 919.051 3,030 3,020 3,020
Atmos Energy Corp
112,760
-1,430 -1,25% 733.077 114,030 112,740 114,190
AUTOHOME
27,370
+0,070 +0,26% 275.932 27,520 26,950 27,300
Autoliv
112,320
+1,030 +0,93% 441.204 112,940 111,170 111,290
AutoNation
140,930
+2,930 +2,12% 385.740 141,750 137,260 138,000
AutoZone
2.756,340
-2,430 -0,09% 223.331 2.775,225 2.714,235 2.758,770
AvalonBay Communities
175,400
-0,720 -0,41% 601.353 176,380 175,045 176,120
Avangrid
32,080
+0,210 +0,66% 940.943 32,370 31,740 31,870
Avery Dennison Corp
214,690
-1,730 -0,80% 455.602 217,530 214,090 216,420
Avianca Holdings SA
0,880
+0,037 +4,38% 535.797 0,900 0,826 0,843
Avista Corp
33,860
-0,130 -0,38% 422.321 34,170 33,830 33,990
Avnet
46,340
-0,100 -0,22% 445.303 46,630 46,130 46,440
AVX Corp
21,660
-0,060 -0,28% 2.444.275 21,740 21,600 21,720
Axalta Coating Systems Ltd
32,240
+0,170 +0,53% 1.822.909 32,405 32,055 32,070
Axis Capital Holders Limited
62,030
0,000 0,00% 696.895 62,404 61,900 62,030
AZZ
72,920
+0,670 +0,93% 161.391 73,560 71,650 72,250