NASDAQ FINANCIAL 100

4.688,483
9,48
0,20%
23:16 16/02/18
Vol: -
Máx: 4.706,15
Mín: 4.661,86
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 120,51$ 0,51% 0,61$ 123,29$ 118,73$ 7.229 16/02 02:10
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10
ARCH CAP GRP 89,86$ 0,01% 0,01$ 90,25$ 86,89$ 356.835 16/02 02:10
ARGO GROUP 60,50$ -0,17% -0,10$ 61,35$ 60,35$ 94.889 16/02 02:10
Associated Banc-Corp 24,90$ 0,20% 0,05$ 25,10$ 24,70$ 1.210.984 16/02 22:15
ATLANTICUS HLDGS 2,20$ 0,00% 0,00$ 2,20$ 2,20$ 232 16/02 02:10
BANCFIRST 55,70$ 0,81% 0,45$ 56,05$ 54,95$ 26.355 16/02 02:10
BANK MUTUAL 10,40$ -0,48% -0,05$ 10,55$ 10,30$ 634.044 31/01 02:10
BOK FINL 96,35$ 0,97% 0,93$ 96,83$ 95,03$ 71.907 16/02 02:10
BROOKLINE BANCORP 16,50$ 1,23% 0,20$ 16,75$ 16,20$ 1.333.268 16/02 02:10
CATHAY GENL BANCORP 43,21$ 0,77% 0,33$ 43,56$ 42,66$ 189.520 16/02 02:10
CHARLES SCHWAB 52,17$ -0,31% -0,16$ 52,59$ 51,72$ 5.886.242 16/02 22:15
CHEMICAL FINANCIAL 57,82$ 0,94% 0,54$ 58,21$ 56,98$ 162.460 16/02 02:10
CINCINNATI FINANCL 77,19$ 1,31% 1,00$ 77,46$ 75,93$ 538.827 16/02 02:10
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00
CITY HOLDING CO 69,53$ 0,51% 0,35$ 70,59$ 68,26$ 69.597 16/02 02:10
COMMERCE BANCSHARES 59,13$ 0,14% 0,08$ 59,43$ 58,71$ 636.282 16/02 02:10
CREDIT ACCEPTANCE 321,91$ -0,08% -0,26$ 324,00$ 320,96$ 112.736 16/02 02:10
CVB FINANCIAL 23,64$ 1,29% 0,30$ 23,74$ 23,22$ 199.312 16/02 02:10
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10
DIME COMMUNITY 18,75$ 0,54% 0,10$ 18,80$ 18,60$ 71.877 16/02 02:10
E TRADE FNCL 51,81$ 0,15% 0,08$ 52,19$ 50,84$ 1.911.650 16/02 02:10
EAST-WEST BANCORP 66,85$ 0,04% 0,03$ 67,50$ 66,50$ 694.959 16/02 02:10
ELBIT IMAGING 2,73$ 0,00% 0,00$ 2,73$ 2,70$ 5.980 16/02 02:10
ERIE INDEMNITY-A 115,13$ 1,27% 1,44$ 116,48$ 113,17$ 12.245 16/02 02:10
FIFTH THIRD BANCORP 33,13$ -0,21% -0,07$ 33,43$ 32,93$ 6.874.177 16/02 02:10
FIRST BUSEY 30,92$ 1,74% 0,53$ 30,98$ 30,24$ 94.749 16/02 02:10
Firstcash, Inc. 72,15$ -0,62% -0,45$ 73,50$ 71,95$ 253.968 16/02 22:15
FIRST CITIZENS BC-A 436,80$ 0,58% 2,50$ 438,48$ 433,38$ 11.546 16/02 02:10
FIRST FINL BANKSHS 48,00$ 1,27% 0,60$ 48,23$ 47,15$ 208.280 16/02 02:10
FIRST MIDW BANCORP 25,20$ 1,04% 0,26$ 25,38$ 24,77$ 649.609 16/02 02:10
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 18,95$ 1,88% 0,35$ 19,00$ 18,20$ 950.472 16/02 02:10
GLACIER BANCORP 40,39$ 1,46% 0,58$ 40,60$ 39,53$ 304.901 16/02 02:10
HANCOCK HOLDING 53,90$ 0,84% 0,45$ 54,00$ 53,05$ 412.820 16/02 02:10
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 15,83$ -0,19% -0,03$ 15,91$ 15,73$ 13.752.978 16/02 02:10
IBERIABANK 84,30$ 0,90% 0,75$ 84,70$ 83,10$ 219.015 16/02 02:10
INFINITY PROP & CAS 121,90$ 3,52% 4,15$ 122,19$ 118,35$ 308.016 16/02 02:10
INTL BANCSHARES 40,85$ 0,62% 0,25$ 41,08$ 40,38$ 152.052 16/02 02:10
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10
KEARNY FINANCIAL 13,40$ 0,37% 0,05$ 13,45$ 13,30$ 249.458 16/02 02:10
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38
MB FINANCIAL 41,87$ 0,41% 0,17$ 42,07$ 41,46$ 200.889 16/02 02:10
NASDAQ OMX GRP 79,02$ -1,69% -1,36$ 80,30$ 78,86$ 1.073.955 16/02 02:10
NAT.WESTERN LIFE-A- 314,99$ 2,94% 8,99$ 320,92$ 297,88$ 14.848 16/02 02:10
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10
NAVIGATORS GROUP 59,40$ 17,16% 8,70$ 59,90$ 52,00$ 373.708 16/02 02:10
NBT BANCORP 36,85$ 1,63% 0,59$ 37,25$ 36,08$ 811.167 16/02 02:10
NORTHERN TRUST 104,86$ 0,95% 0,99$ 105,60$ 103,64$ 1.512.837 16/02 02:10
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 54,40$ 0,80% 0,43$ 54,86$ 53,39$ 899.750 16/02 02:10
PEOPLE'S UNTD 19,84$ 0,51% 0,10$ 19,91$ 19,64$ 2.753.989 16/02 02:10
PICO HOLDINGS 12,45$ 0,40% 0,05$ 12,66$ 12,35$ 272.025 16/02 02:10
PINNACLE FINL PRTNR 65,90$ 2,81% 1,80$ 66,10$ 64,20$ 603.472 16/02 02:10
POPULAR 42,58$ -1,02% -0,44$ 43,44$ 42,48$ 1.049.503 16/02 02:10
PORTFOLIO RECOVERY 36,60$ -0,68% -0,25$ 37,00$ 36,55$ 197.774 16/02 02:10
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10
PROSPERITY BANCSHS 77,82$ 1,12% 0,86$ 78,07$ 76,15$ 347.977 16/02 22:15
S & T BANCORP 40,47$ 0,75% 0,30$ 40,79$ 40,07$ 49.866 16/02 02:10
SAFETY INS GRP 74,45$ 0,68% 0,50$ 75,20$ 73,65$ 38.374 16/02 02:10
SEI INVESTMENTS 73,76$ 0,46% 0,34$ 74,31$ 72,95$ 644.219 16/02 02:10
SELECTIVE INSURANCE 58,70$ 0,26% 0,15$ 59,30$ 56,20$ 182.105 16/02 02:10
SIGNATURE BANK 154,79$ 0,19% 0,29$ 156,56$ 153,45$ 329.942 16/02 02:10
STATE AUTO FINCL 29,22$ 1,00% 0,29$ 29,75$ 28,90$ 22.203 16/02 02:10
STERLING BANCORP 24,25$ 1,46% 0,35$ 24,35$ 23,70$ 955.388 16/02 22:15
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 248,81$ -0,02% -0,06$ 252,36$ 240,00$ 382.458 16/02 02:10
T ROWE PRICE GRP 110,49$ 0,85% 0,93$ 111,31$ 108,17$ 1.415.216 16/02 02:10
TD AMERITRADE HOLDING 56,29$ 0,00% 0,00$ 56,73$ 55,89$ 1.988.977 16/02 02:10
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 8,90$ 1,71% 0,15$ 8,95$ 8,75$ 270.552 16/02 02:10
TRUSTMARK 32,34$ 1,35% 0,43$ 32,49$ 31,46$ 268.046 16/02 02:10
UMB FINANCIAL 76,27$ 1,03% 0,78$ 76,62$ 73,92$ 183.518 16/02 02:10
UMPQUA HOLDINGS 22,28$ 1,64% 0,36$ 22,37$ 21,45$ 1.480.648 16/02 02:10
UNITED BANKSHARES 37,05$ 1,51% 0,55$ 37,35$ 36,30$ 642.686 16/02 02:10
UNITED COMNTY BKS 31,90$ 0,66% 0,21$ 32,11$ 31,53$ 445.173 16/02 02:10
UNITED FIRE GR 45,46$ 2,66% 1,18$ 45,90$ 44,21$ 630.098 16/02 02:10
WASHINGTON FEDERAL 36,35$ 0,69% 0,25$ 36,53$ 35,85$ 287.612 16/02 02:10
WESBANCO 42,60$ 1,14% 0,48$ 42,86$ 41,92$ 116.509 16/02 02:10
WESTAMER BANCORP 59,79$ 0,81% 0,48$ 60,35$ 58,05$ 108.967 16/02 02:10
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00
WINTRUST FINANCIAL 86,42$ 1,30% 1,11$ 86,68$ 84,80$ 213.180 16/02 02:10
WORLD ACCEPTANCE 111,28$ 0,65% 0,72$ 113,58$ 110,10$ 90.209 16/02 02:10
ZIONS BANCORP 55,07$ 0,55% 0,30$ 55,36$ 54,50$ 2.343.121 16/02 02:10

Información de mercados financieros proporcionada por SIX Financial Information