NASDAQ FINANCIAL 100

4.393,251
-5,85
-0,13%
20:16 24/11/17
Vol: -
Máx: 4.411,88
Mín: 4.389,57
MENU

Listado de empresas

desplazar para ver más
Nombre Precio Var. % Var. Máx. Mín. Volumen Fecha/Hora
ALTERRA CAP HLDGS 32,55$ 1,09% 0,35$ 32,81$ 32,17$ 2.375.160 30/04 22:00
AM NATL INS CO 123,26$ -0,48% -0,59$ 124,30$ 120,74$ 5.510 24/11 23:10
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10
ARCH CAP GRP 95,66$ 0,06% 0,06$ 95,90$ 95,08$ 197.857 24/11 23:10
ARGO GROUP 60,60$ 0,41% 0,25$ 60,70$ 60,05$ 64.830 24/11 23:10
Associated Banc-Corp 24,40$ -1,81% -0,45$ 24,95$ 24,40$ 232.956 24/11 19:40
ATLANTICUS HLDGS 2,29$ 2,23% 0,05$ 2,41$ 2,28$ 4.090 24/11 23:10
BANCFIRST 54,15$ -0,73% -0,40$ 54,95$ 53,85$ 12.091 24/11 23:10
BANK MUTUAL 10,25$ -1,44% -0,15$ 10,40$ 10,20$ 47.644 24/11 23:10
BOK FINL 84,70$ -0,19% -0,16$ 85,17$ 83,52$ 62.535 24/11 23:10
BROOKLINE BANCORP 15,20$ -1,30% -0,20$ 15,45$ 15,10$ 127.692 24/11 23:10
CATHAY GENL BANCORP 41,92$ -0,73% -0,31$ 42,58$ 41,90$ 244.937 24/11 23:10
CHARLES SCHWAB 45,78$ -0,04% -0,02$ 46,07$ 45,73$ 1.269.015 24/11 19:40
CHEMICAL FINANCIAL 53,38$ -1,26% -0,68$ 54,28$ 52,94$ 125.531 24/11 23:10
CINCINNATI FINANCL 72,51$ -0,21% -0,15$ 72,73$ 72,36$ 188.101 24/11 23:10
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00
CITY HOLDING CO 68,17$ -0,60% -0,41$ 68,82$ 67,81$ 18.795 24/11 23:10
COMMERCE BANCSHARES 56,66$ -0,35% -0,20$ 57,13$ 56,57$ 166.813 24/11 23:10
CREDIT ACCEPTANCE 288,46$ 0,62% 1,78$ 288,86$ 285,02$ 45.427 24/11 23:10
CVB FINANCIAL 23,37$ -0,68% -0,16$ 23,81$ 23,28$ 125.111 24/11 23:10
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10
DIME COMMUNITY 20,95$ -0,48% -0,10$ 21,10$ 20,85$ 46.242 24/11 23:10
E TRADE FNCL 44,87$ 0,29% 0,13$ 45,10$ 44,76$ 676.968 24/11 23:10
EAST-WEST BANCORP 57,64$ -0,64% -0,37$ 58,28$ 57,60$ 410.222 24/11 23:10
ELBIT IMAGING 2,30$ -1,66% -0,04$ 2,30$ 2,21$ 6.101 24/11 23:10
ERIE INDEMNITY-A 122,40$ 0,48% 0,59$ 122,40$ 120,91$ 8.186 24/11 23:10
FIFTH THIRD BANCORP 28,20$ -0,77% -0,22$ 28,55$ 28,16$ 2.281.089 24/11 23:10
FIRST BUSEY 30,59$ -0,52% -0,16$ 30,97$ 30,46$ 46.342 24/11 23:10
Firstcash, Inc. 66,70$ 0,60% 0,40$ 66,75$ 65,88$ 137.424 24/11 19:40
FIRST CITIZENS BC-A 408,38$ 0,24% 0,96$ 410,41$ 406,88$ 3.624 24/11 23:10
FIRST FINL BANKSHS 44,90$ -0,77% -0,35$ 45,35$ 44,75$ 100.230 24/11 23:10
FIRST MIDW BANCORP 23,59$ -1,01% -0,24$ 23,93$ 23,50$ 370.484 24/11 23:10
FIRST NIAGARA FINL 10,18$ -0,20% -0,02$ 10,34$ 10,11$ 86.808.940 29/07 02:10
FIRSTMERIT 21,61$ 1,74% 0,37$ 21,64$ 21,27$ 617.079 15/08 02:10
FRONTIER FINANCIAL 0,02$ 0,00% 0,00$ 0,02$ 0,02$ 600 24/12 20:20
FULTON FINANCIAL 17,95$ -0,55% -0,10$ 18,20$ 17,90$ 273.189 24/11 23:10
GLACIER BANCORP 37,28$ -0,69% -0,26$ 37,84$ 37,20$ 124.285 24/11 23:10
HANCOCK HOLDING 48,80$ -0,41% -0,20$ 49,30$ 48,60$ 132.111 24/11 23:10
HARLEYSVILLE GROUP 59,94$ 0,07% 0,04$ 59,96$ 59,88$ 761 30/04 22:00
HUDSON CITY 10,12$ -0,69% -0,07$ 10,22$ 10,05$ 25.304.169 30/10 02:10
HUNTINGTON BANCSHS 13,46$ -0,59% -0,08$ 13,64$ 13,46$ 2.257.258 24/11 23:10
IBERIABANK 73,30$ -0,41% -0,30$ 74,33$ 73,10$ 85.929 24/11 23:10
INFINITY PROP & CAS 108,50$ 0,79% 0,85$ 110,00$ 107,65$ 41.103 24/11 23:10
INTL BANCSHARES 38,95$ -0,89% -0,35$ 39,50$ 37,71$ 58.799 24/11 23:10
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10
KEARNY FINANCIAL 14,45$ -0,69% -0,10$ 14,65$ 14,40$ 201.006 24/11 23:10
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38
MB FINANCIAL 43,73$ -1,29% -0,57$ 44,48$ 43,68$ 155.694 24/11 23:10
NASDAQ OMX GRP 77,25$ 0,10% 0,08$ 77,43$ 77,08$ 236.584 24/11 23:10
NAT.WESTERN LIFE-A- 346,60$ 0,56% 1,94$ 346,60$ 338,89$ 1.319 24/11 23:10
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10
NAVIGATORS GROUP 50,80$ 0,10% 0,05$ 50,85$ 50,55$ 24.245 24/11 23:10
NBT BANCORP 37,55$ -0,85% -0,32$ 37,96$ 37,32$ 83.008 24/11 23:10
NORTHERN TRUST 94,26$ -0,14% -0,13$ 94,93$ 93,85$ 272.879 24/11 23:10
OPTIONSXPRESS HOLDINGS 12,60$ 0,16% 0,02$ 12,89$ 12,51$ 2.393 31/08 22:00
PACIFIC CAPITAL 45,98$ 0,00% 0,00$ 46,01$ 45,98$ 37.024 30/11 22:00
PACWEST BANCORP 44,95$ -0,38% -0,17$ 45,39$ 44,93$ 254.360 24/11 23:10
PEOPLE'S UNTD 18,12$ -0,44% -0,08$ 18,28$ 18,12$ 605.566 24/11 23:10
PICO HOLDINGS 13,15$ -0,75% -0,10$ 13,25$ 12,95$ 98.224 24/11 23:10
PINNACLE FINL PRTNR 65,10$ -0,69% -0,45$ 65,80$ 64,88$ 106.249 24/11 23:10
POPULAR 34,82$ -1,22% -0,43$ 35,40$ 34,51$ 370.804 24/11 23:10
PORTFOLIO RECOVERY 34,55$ 0,29% 0,10$ 34,75$ 34,30$ 148.674 24/11 23:10
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10
PROSPERITY BANCSHS 65,05$ -0,91% -0,60$ 66,20$ 64,93$ 101.818 24/11 19:40
S & T BANCORP 39,93$ -0,70% -0,28$ 40,22$ 39,58$ 50.616 24/11 23:10
SAFETY INS GRP 82,25$ 0,06% 0,05$ 82,45$ 81,85$ 40.512 24/11 23:10
SEI INVESTMENTS 68,48$ -0,10% -0,07$ 68,69$ 68,10$ 243.217 24/11 23:10
SELECTIVE INSURANCE 59,40$ 0,34% 0,20$ 59,55$ 58,65$ 105.150 24/11 23:10
SIGNATURE BANK 129,57$ -0,74% -0,96$ 131,05$ 128,22$ 115.974 24/11 23:10
STATE AUTO FINCL 26,92$ 0,22% 0,06$ 26,96$ 26,42$ 8.829 24/11 23:10
STERLING BANCORP 23,85$ -2,25% -0,55$ 24,45$ 23,80$ 858.103 24/11 19:40
STERLING BANCSHARES 7,73$ -2,40% -0,19$ 7,91$ 7,66$ 20.442.384 27/07 22:00
STERLING FINANCIAL 33,10$ -1,52% -0,51$ 33,81$ 33,08$ 2.219.558 17/04 02:10
SUSQUEHANNA BCSHS 14,20$ -0,77% -0,11$ 14,37$ 14,15$ 47.641.626 31/07 02:10
SVB FINANCIAL GROUP 213,10$ -0,46% -0,98$ 216,30$ 213,00$ 113.562 24/11 23:10
T ROWE PRICE GRP 97,88$ 0,16% 0,16$ 98,31$ 97,49$ 488.039 24/11 23:10
TD AMERITRADE HOLDING 49,12$ 0,27% 0,13$ 49,29$ 49,01$ 291.740 24/11 23:10
THE SOUTH FINL GRP 0,28$ -1,05% -0,00$ 0,29$ 0,28$ 10.068.953 30/09 22:00
TOWER GROUP 19,75$ 0,77% 0,15$ 19,95$ 19,63$ 773.347 13/03 21:00
TRUSTCO BANK 9,10$ -1,62% -0,15$ 9,25$ 8,95$ 241.941 24/11 23:10
TRUSTMARK 32,60$ -0,79% -0,26$ 33,03$ 32,53$ 211.491 24/11 23:10
UMB FINANCIAL 71,89$ -0,58% -0,42$ 72,59$ 71,45$ 159.006 24/11 23:10
UMPQUA HOLDINGS 20,54$ -0,77% -0,16$ 20,78$ 20,53$ 478.368 24/11 23:10
UNITED BANKSHARES 35,05$ -1,54% -0,55$ 35,70$ 35,00$ 168.147 24/11 23:10
UNITED COMNTY BKS 27,12$ -1,53% -0,42$ 27,63$ 27,08$ 142.171 24/11 23:10
UNITED FIRE GR 47,58$ -1,04% -0,50$ 47,84$ 47,42$ 15.514 24/11 23:10
WASHINGTON FEDERAL 33,95$ 0,00% 0,00$ 34,28$ 33,80$ 162.108 24/11 23:10
WESBANCO 40,01$ -0,37% -0,15$ 40,50$ 39,85$ 48.965 24/11 23:10
WESTAMER BANCORP 57,77$ -0,60% -0,35$ 58,33$ 56,25$ 54.358 24/11 23:10
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00
WINTRUST FINANCIAL 78,48$ -0,66% -0,52$ 80,06$ 78,42$ 93.113 24/11 23:10
WORLD ACCEPTANCE 76,40$ 1,19% 0,90$ 76,96$ 75,13$ 54.553 24/11 23:10
ZIONS BANCORP 46,35$ 0,00% 0,00$ 46,84$ 46,31$ 688.600 24/11 23:10

Información de mercados financieros proporcionada por SIX Financial Information