NASDAQ FINANCIAL 100

4.821,748
12,89
0,27%
23:16 17/08/18
Vol: -
Máx: 4.825,43
Mín: 4.795,95
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 131,00$ 1,22% 1,58$ 133,35$ 128,55$ 37.636 17/08 02:00
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10
ARCH CAP GRP 30,63$ 0,59% 0,18$ 30,72$ 30,40$ 732.694 17/08 02:00
ARGO GROUP 58,85$ 5,37% 3,00$ 59,25$ 55,10$ 212.580 04/05 02:00
Associated Banc-Corp 27,30$ 0,18% 0,05$ 27,40$ 27,10$ 742.582 17/08 22:15
ATLANTICUS HLDGS 1,86$ 2,76% 0,05$ 1,88$ 1,71$ 11.362 17/08 02:00
BANCFIRST 63,75$ 0,16% 0,10$ 64,15$ 63,45$ 36.179 17/08 02:00
BANK MUTUAL 10,40$ -0,48% -0,05$ 10,55$ 10,30$ 634.044 31/01 02:10
BOK FINL 99,78$ 0,35% 0,35$ 99,84$ 99,03$ 94.967 17/08 02:00
BROOKLINE BANCORP 18,00$ -0,28% -0,05$ 18,05$ 17,95$ 189.247 17/08 02:00
CATHAY GENL BANCORP 42,47$ 0,71% 0,30$ 42,51$ 41,86$ 324.943 17/08 02:00
CHARLES SCHWAB 50,90$ -0,45% -0,23$ 51,01$ 50,32$ 3.627.104 17/08 22:15
CHEMICAL FINANCIAL 57,94$ -0,36% -0,21$ 58,19$ 57,60$ 264.194 17/08 02:00
CINCINNATI FINANCL 75,75$ 0,61% 0,46$ 75,91$ 75,31$ 305.521 17/08 02:00
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00
CITY HOLDING CO 81,61$ 0,34% 0,28$ 81,85$ 81,03$ 37.709 17/08 02:00
COMMERCE BANCSHARES 71,12$ 0,75% 0,53$ 71,26$ 70,03$ 496.859 17/08 02:00
CREDIT ACCEPTANCE 443,13$ 1,51% 6,58$ 443,83$ 433,68$ 83.751 17/08 02:00
CVB FINANCIAL 24,50$ 0,49% 0,12$ 24,57$ 24,13$ 719.287 17/08 02:00
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10
DIME COMMUNITY 18,40$ -0,54% -0,10$ 18,48$ 18,30$ 734.632 17/08 02:00
E TRADE FNCL 61,19$ -0,16% -0,10$ 61,51$ 60,55$ 1.119.733 17/08 02:00
EAST-WEST BANCORP 64,60$ 0,28% 0,18$ 64,72$ 63,97$ 538.097 17/08 02:00
ELBIT IMAGING 2,24$ 0,45% 0,01$ 2,26$ 2,07$ 413 17/08 02:00
ERIE INDEMNITY-A 126,54$ 0,35% 0,44$ 126,73$ 125,62$ 13.884 17/08 02:00
FIFTH THIRD BANCORP 29,69$ -0,50% -0,15$ 29,86$ 29,57$ 4.442.581 17/08 02:00
FIRST BUSEY 31,35$ 0,77% 0,24$ 31,44$ 31,09$ 108.395 17/08 02:00
Firstcash, Inc. 80,45$ 0,37% 0,30$ 80,80$ 79,50$ 144.115 17/08 22:15
FIRST CITIZENS BC-A 456,46$ 0,90% 4,09$ 458,35$ 451,40$ 24.483 17/08 02:00
FIRST FINL BANKSHS 60,20$ 0,84% 0,50$ 60,25$ 59,30$ 120.218 17/08 02:00
FIRST MIDW BANCORP 27,11$ 0,41% 0,11$ 27,11$ 26,85$ 318.610 17/08 02:00
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 18,05$ 0,84% 0,15$ 18,05$ 17,80$ 453.309 17/08 02:00
GLACIER BANCORP 44,70$ 0,47% 0,21$ 44,73$ 44,27$ 190.067 17/08 02:00
HANCOCK HOLDING 51,90$ 0,39% 0,20$ 52,00$ 51,40$ 235.056 17/08 02:00
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 16,10$ 0,63% 0,10$ 16,14$ 15,99$ 6.581.762 17/08 02:00
IBERIABANK 86,05$ 0,41% 0,35$ 86,15$ 85,35$ 188.189 17/08 02:00
INFINITY PROP & CAS 142,80$ 0,32% 0,45$ 143,05$ 141,15$ 154.337 02/07 02:00
INTL BANCSHARES 46,40$ 0,43% 0,20$ 46,60$ 45,90$ 276.056 17/08 02:00
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10
KEARNY FINANCIAL 13,70$ 0,00% 0,00$ 13,80$ 13,60$ 107.249 17/08 02:00
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38
MB FINANCIAL 48,48$ 0,00% 0,00$ 48,54$ 48,28$ 448.702 17/08 02:00
NASDAQ OMX GRP 93,04$ 0,38% 0,35$ 93,12$ 92,22$ 570.519 17/08 02:00
NAT.WESTERN LIFE-A- 327,11$ -0,50% -1,66$ 329,73$ 324,38$ 13.557 17/08 02:00
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10
NAVIGATORS GROUP 65,20$ -0,53% -0,35$ 65,65$ 65,15$ 69.742 17/08 02:00
NBT BANCORP 40,64$ 0,64% 0,26$ 40,71$ 40,22$ 95.967 17/08 02:00
NORTHERN TRUST 107,70$ 0,04% 0,04$ 108,38$ 107,33$ 1.264.890 17/08 02:00
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 51,15$ -1,14% -0,59$ 51,33$ 50,26$ 1.318.475 17/08 02:00
PEOPLE'S UNTD 18,72$ 0,65% 0,12$ 18,76$ 18,50$ 8.432.166 17/08 02:00
PICO HOLDINGS 12,50$ -0,40% -0,05$ 12,60$ 12,45$ 46.544 17/08 02:00
PINNACLE FINL PRTNR 65,15$ 0,54% 0,35$ 65,20$ 64,60$ 281.162 17/08 02:00
POPULAR 51,34$ 0,69% 0,35$ 51,48$ 50,73$ 383.074 17/08 02:00
PORTFOLIO RECOVERY 37,05$ -0,94% -0,35$ 37,50$ 36,55$ 174.117 17/08 02:00
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10
PROSPERITY BANCSHS 74,64$ 0,91% 0,67$ 74,73$ 73,54$ 273.391 17/08 22:15
S & T BANCORP 45,40$ 0,75% 0,34$ 45,50$ 44,96$ 107.898 17/08 02:00
SAFETY INS GRP 96,05$ 0,31% 0,30$ 96,85$ 94,90$ 50.633 17/08 02:00
SEI INVESTMENTS 60,38$ 0,10% 0,06$ 60,67$ 60,11$ 558.821 17/08 02:00
SELECTIVE INSURANCE 63,55$ 0,24% 0,15$ 63,80$ 63,15$ 73.218 17/08 02:00
SIGNATURE BANK 117,54$ 0,01% 0,01$ 119,60$ 117,10$ 508.935 17/08 02:00
STATE AUTO FINCL 31,71$ -0,91% -0,29$ 32,16$ 31,54$ 13.195 17/08 02:00
STERLING BANCORP 22,70$ 0,67% 0,15$ 22,80$ 22,35$ 1.489.417 17/08 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 320,76$ -0,20% -0,65$ 322,28$ 319,39$ 595.086 17/08 02:00
T ROWE PRICE GRP 115,61$ -0,61% -0,71$ 116,28$ 114,28$ 1.215.910 17/08 02:00
TD AMERITRADE HOLDING 59,41$ 0,44% 0,26$ 59,58$ 58,83$ 1.679.192 17/08 02:00
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 9,25$ -0,54% -0,05$ 9,30$ 9,20$ 1.668.556 17/08 02:00
TRUSTMARK 35,39$ 0,00% 0,00$ 35,46$ 35,24$ 172.256 17/08 02:00
UMB FINANCIAL 76,04$ 1,49% 1,12$ 76,24$ 74,72$ 327.123 17/08 02:00
UMPQUA HOLDINGS 21,40$ -0,51% -0,11$ 21,56$ 21,36$ 1.646.946 17/08 02:00
UNITED BANKSHARES 39,30$ 0,90% 0,35$ 39,35$ 38,61$ 234.552 17/08 02:00
UNITED COMNTY BKS 31,11$ 0,10% 0,03$ 31,22$ 30,96$ 652.557 17/08 02:00
UNITED FIRE GR 50,56$ -1,21% -0,62$ 51,07$ 50,38$ 59.392 17/08 02:00
WASHINGTON FEDERAL 34,70$ 0,43% 0,15$ 34,85$ 34,40$ 898.937 17/08 02:00
WESBANCO 49,53$ 0,53% 0,26$ 49,54$ 48,99$ 95.307 17/08 02:00
WESTAMER BANCORP 62,92$ -0,05% -0,03$ 63,16$ 62,58$ 139.625 17/08 02:00
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00
WINTRUST FINANCIAL 90,41$ 0,06% 0,05$ 90,65$ 89,92$ 150.621 17/08 02:00
WORLD ACCEPTANCE 117,72$ 2,22% 2,56$ 118,12$ 114,60$ 72.752 17/08 02:00
ZIONS BANCORP 53,73$ -0,02% -0,01$ 53,98$ 53,01$ 1.321.228 17/08 02:00