NASDAQ FINANCIAL 100

4.234,150
-4,07
-0,10%
15:55 21/09/17
Vol: -
Máx: 4.250,20
Mín: 4.233,20
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 118,00$ -0,03% -0,03$ 118,00$ 118,00$ 171 21/09 15:30
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10
ARCH CAP GRP 96,88$ 0,26% 0,25$ 97,45$ 96,18$ 18.533 21/09 15:53
ARGO GROUP 61,00$ 0,83% 0,50$ 61,75$ 60,55$ 13.282 21/09 15:54
Associated Banc-Corp 23,55$ 1,73% 0,40$ 23,60$ 23,10$ 1.048.804 20/09 22:15
ATLANTICUS HLDGS 2,44$ -1,21% -0,03$ 2,45$ 2,44$ 906 21/09 15:48
BANCFIRST 53,70$ 0,37% 0,20$ 53,70$ 53,70$ 316 21/09 15:30
BANK MUTUAL 9,65$ -0,52% -0,05$ 9,90$ 9,65$ 28.968 21/09 15:53
BOK FINL 84,04$ -0,60% -0,51$ 84,91$ 83,51$ 9.887 21/09 15:54
BROOKLINE BANCORP 14,65$ 0,00% 0,00$ 14,80$ 14,60$ 37.772 21/09 15:54
CATHAY GENL BANCORP 37,90$ 0,11% 0,04$ 38,25$ 37,90$ 16.649 21/09 15:54
CHARLES SCHWAB 41,38$ -0,56% -0,23$ 41,85$ 41,36$ 407.243 21/09 15:54
CHEMICAL FINANCIAL 49,81$ 0,30% 0,15$ 50,03$ 49,58$ 47.937 21/09 15:54
CINCINNATI FINANCL 75,90$ -0,56% -0,43$ 76,35$ 74,72$ 22.135 21/09 15:53
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00
CITY HOLDING CO 67,57$ 0,30% 0,20$ 67,70$ 67,51$ 1.325 21/09 15:40
COMMERCE BANCSHARES 56,44$ 0,07% 0,04$ 56,73$ 56,39$ 18.365 21/09 15:54
CREDIT ACCEPTANCE 269,89$ 0,38% 1,01$ 272,31$ 268,46$ 29.631 21/09 15:54
CVB FINANCIAL 22,15$ 0,15% 0,03$ 22,19$ 22,01$ 23.086 21/09 15:54
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10
DIME COMMUNITY 19,95$ 0,76% 0,15$ 19,95$ 19,73$ 3.324 21/09 15:50
E TRADE FNCL 41,55$ -0,55% -0,23$ 41,88$ 41,54$ 114.526 21/09 15:55
EAST-WEST BANCORP 57,49$ 0,12% 0,07$ 58,17$ 57,46$ 40.909 21/09 15:54
ELBIT IMAGING 2,92$ 0,46% -0,11$ 2,92$ 2,82$ 9.750 20/09 02:10
ERIE INDEMNITY-A 119,68$ 0,00% 0,00$ 119,68$ 119,68$ 586 21/09 15:30
FIFTH THIRD BANCORP 27,44$ 0,11% 0,03$ 27,68$ 27,37$ 270.224 21/09 15:54
FIRST BUSEY 29,86$ 0,17% 0,05$ 29,96$ 29,57$ 3.235 21/09 15:45
Firstcash, Inc. 60,75$ 0,16% 0,10$ 61,05$ 60,35$ 224.843 20/09 22:15
FIRST CITIZENS BC-A 352,80$ 1,26% -4,95$ 355,89$ 345,78$ 74 20/09 02:10
FIRST FINL BANKSHS 42,45$ 0,12% 0,05$ 42,75$ 42,35$ 7.993 21/09 15:55
FIRST MIDW BANCORP 22,54$ 0,04% 0,01$ 22,75$ 22,50$ 34.575 21/09 15:54
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 17,85$ -0,56% -0,10$ 18,15$ 17,80$ 170.747 21/09 15:54
GLACIER BANCORP 34,74$ -0,63% -0,22$ 34,91$ 34,62$ 21.128 21/09 15:54
HANCOCK HOLDING 45,48$ 0,06% 0,03$ 45,95$ 45,45$ 22.409 21/09 15:54
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 13,36$ -0,04% -0,01$ 13,46$ 13,33$ 807.115 21/09 15:55
IBERIABANK 77,23$ -0,35% -0,28$ 77,95$ 77,20$ 39.479 21/09 15:54
INFINITY PROP & CAS 90,50$ 0,17% 0,15$ 90,50$ 89,30$ 2.421 21/09 15:53
INTL BANCSHARES 38,35$ 0,13% 0,05$ 38,70$ 38,25$ 7.665 21/09 15:54
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10
KEARNY FINANCIAL 15,20$ 0,66% 0,10$ 15,25$ 15,05$ 49.587 21/09 15:55
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38
MB FINANCIAL 42,66$ -0,35% -0,15$ 43,17$ 42,66$ 12.799 21/09 15:52
NASDAQ OMX GRP 75,91$ -1,08% -0,83$ 76,83$ 75,88$ 81.440 21/09 15:54
NAT.WESTERN LIFE-A- 344,51$ 0,58% 1,97$ 344,51$ 344,51$ 156 21/09 15:30
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10
NAVIGATORS GROUP 57,20$ 0,44% 0,25$ 57,40$ 56,90$ 10.034 21/09 15:48
NBT BANCORP 35,09$ -0,06% -0,02$ 35,38$ 35,09$ 4.551 21/09 15:50
NORTHERN TRUST 89,69$ 0,01% 0,01$ 90,25$ 89,48$ 117.996 21/09 15:54
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 47,87$ -0,37% -0,18$ 48,42$ 47,85$ 28.373 21/09 15:54
PEOPLE'S UNTD 17,36$ 0,17% 0,03$ 17,45$ 17,30$ 196.769 21/09 15:54
PICO HOLDINGS 16,50$ 0,00% 0,00$ 16,60$ 16,40$ 3.950 21/09 15:48
PINNACLE FINL PRTNR 64,25$ 0,00% 0,00$ 64,45$ 63,75$ 12.740 21/09 15:54
POPULAR 40,10$ 0,55% 0,22$ 40,25$ 39,52$ 83.600 21/09 15:54
PORTFOLIO RECOVERY 28,00$ -2,61% -0,75$ 28,40$ 27,35$ 168.181 21/09 15:55
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10
PROSPERITY BANCSHS 61,50$ 1,70% 1,03$ 61,68$ 59,70$ 501.243 20/09 22:15
S & T BANCORP 38,20$ 0,10% 0,04$ 38,30$ 37,81$ 1.713 21/09 15:50
SAFETY INS GRP 73,10$ 1,18% 0,85$ 73,60$ 72,38$ 6.251 21/09 15:48
SEI INVESTMENTS 58,95$ -0,20% -0,12$ 59,21$ 58,94$ 20.673 21/09 15:54
SELECTIVE INSURANCE 52,10$ 0,87% 0,45$ 52,10$ 51,60$ 2.720 21/09 15:46
SIGNATURE BANK 121,03$ 0,67% 0,81$ 122,79$ 120,13$ 45.203 21/09 15:54
STATE AUTO FINCL 23,82$ -3,07% -0,76$ 24,42$ 23,32$ 6.365 21/09 15:54
STERLING BANCORP 23,35$ 1,30% 0,30$ 23,43$ 22,90$ 1.034.878 20/09 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 177,25$ 0,02% 0,03$ 178,39$ 176,16$ 48.525 21/09 15:54
T ROWE PRICE GRP 85,61$ -0,13% -0,11$ 86,11$ 85,38$ 57.527 21/09 15:54
TD AMERITRADE HOLDING 46,10$ -0,54% -0,25$ 46,58$ 46,09$ 69.563 21/09 15:54
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 8,33$ 0,30% 0,03$ 8,35$ 8,28$ 38.627 21/09 15:54
TRUSTMARK 31,24$ 0,14% 0,04$ 31,45$ 31,19$ 3.498 21/09 15:50
UMB FINANCIAL 70,76$ 0,83% 0,58$ 70,93$ 70,01$ 4.054 21/09 15:50
UMPQUA HOLDINGS 18,91$ -0,37% -0,07$ 19,10$ 18,87$ 80.197 21/09 15:54
UNITED BANKSHARES 35,45$ -0,14% -0,05$ 35,80$ 35,45$ 21.955 21/09 15:54
UNITED COMNTY BKS 26,84$ -0,48% -0,13$ 27,03$ 26,76$ 38.955 21/09 15:52
UNITED FIRE GR 42,39$ 0,59% 0,25$ 42,39$ 42,32$ 813 21/09 15:35
WASHINGTON FEDERAL 32,50$ 0,00% 0,00$ 32,80$ 32,50$ 15.288 21/09 15:54
WESBANCO 38,92$ -0,21% -0,08$ 39,11$ 38,64$ 4.955 21/09 15:53
WESTAMER BANCORP 55,71$ 0,69% 0,38$ 55,71$ 55,30$ 6.824 21/09 15:53
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00
WINTRUST FINANCIAL 73,49$ -0,30% -0,22$ 74,09$ 73,42$ 11.375 21/09 15:53
WORLD ACCEPTANCE 80,65$ -0,31% -0,25$ 81,04$ 80,65$ 1.084 21/09 15:47
ZIONS BANCORP 45,16$ 0,11% 0,05$ 45,54$ 44,91$ 312.391 21/09 15:55

Información de mercados financieros proporcionada por SIX Financial Information