NASDAQ FINANCIAL 100

4.778,119
-9,26
-0,19%
23:16 24/05/18
Vol: -
Máx: 4.779,76
Mín: 4.722,00
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 120,52$ 0,10% 0,12$ 121,42$ 119,84$ 40.278 24/05 02:00
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10
ARCH CAP GRP 78,58$ -0,20% -0,16$ 78,79$ 77,86$ 583.449 24/05 02:00
ARGO GROUP 58,85$ 5,37% 3,00$ 59,25$ 55,10$ 212.580 04/05 02:00
Associated Banc-Corp 27,65$ 0,18% 0,05$ 27,65$ 26,95$ 975.810 24/05 22:15
ATLANTICUS HLDGS 1,70$ -9,10% -0,17$ 2,14$ 1,62$ 43.167 24/05 02:00
BANCFIRST 59,25$ -0,50% -0,30$ 59,45$ 58,30$ 17.053 24/05 02:00
BANK MUTUAL 10,40$ -0,48% -0,05$ 10,55$ 10,30$ 634.044 31/01 02:10
BOK FINL 103,17$ -1,00% -1,04$ 104,08$ 101,67$ 193.779 24/05 02:00
BROOKLINE BANCORP 18,00$ 0,56% 0,10$ 18,00$ 17,70$ 516.710 24/05 02:00
CATHAY GENL BANCORP 42,83$ -0,09% -0,04$ 42,86$ 41,93$ 261.456 24/05 02:00
CHARLES SCHWAB 58,14$ -1,34% -0,79$ 58,65$ 57,40$ 7.279.481 24/05 22:15
CHEMICAL FINANCIAL 57,61$ -0,81% -0,47$ 58,05$ 56,84$ 188.331 24/05 02:00
CINCINNATI FINANCL 70,43$ -0,63% -0,45$ 70,76$ 70,01$ 661.127 24/05 02:00
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00
CITY HOLDING CO 74,54$ -0,17% -0,13$ 74,80$ 73,57$ 78.390 24/05 02:00
COMMERCE BANCSHARES 65,14$ -0,41% -0,27$ 65,34$ 63,60$ 535.497 24/05 02:00
CREDIT ACCEPTANCE 361,54$ -0,83% -3,01$ 364,83$ 356,26$ 74.397 24/05 02:00
CVB FINANCIAL 23,43$ -0,34% -0,08$ 23,53$ 22,93$ 327.840 24/05 02:00
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10
DIME COMMUNITY 20,15$ -0,49% -0,10$ 20,30$ 19,85$ 104.611 24/05 02:00
E TRADE FNCL 64,76$ -1,43% -0,94$ 65,97$ 64,09$ 2.156.128 24/05 02:00
EAST-WEST BANCORP 71,15$ -0,52% -0,37$ 71,41$ 69,59$ 733.173 24/05 02:00
ELBIT IMAGING 2,14$ 4,39% 0,09$ 2,25$ 2,07$ 2.955 24/05 02:00
ERIE INDEMNITY-A 113,60$ -0,26% -0,30$ 114,80$ 113,37$ 17.935 24/05 02:00
FIFTH THIRD BANCORP 31,76$ 1,79% 0,56$ 31,81$ 30,91$ 12.812.371 24/05 02:00
FIRST BUSEY 32,05$ -0,28% -0,09$ 32,29$ 31,80$ 153.511 24/05 02:00
Firstcash, Inc. 91,70$ -0,81% -0,75$ 92,60$ 90,90$ 683.069 24/05 22:15
FIRST CITIZENS BC-A 444,95$ -1,30% -5,85$ 450,27$ 441,63$ 23.568 24/05 02:00
FIRST FINL BANKSHS 53,05$ 0,38% 0,20$ 53,25$ 51,95$ 195.081 24/05 02:00
FIRST MIDW BANCORP 26,32$ 0,30% 0,08$ 26,36$ 25,92$ 546.066 24/05 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 17,75$ -0,28% -0,05$ 17,80$ 17,40$ 1.000 24/05 02:00
GLACIER BANCORP 39,89$ -0,70% -0,28$ 40,07$ 39,11$ 241.603 24/05 02:00
HANCOCK HOLDING 51,65$ -0,19% -0,10$ 51,80$ 50,40$ 565.502 24/05 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 15,15$ -0,20% -0,03$ 15,19$ 14,87$ 400 24/05 02:00
IBERIABANK 81,10$ -0,25% -0,20$ 81,25$ 79,45$ 256.601 24/05 02:00
INFINITY PROP & CAS 144,05$ -0,38% -0,55$ 144,35$ 142,35$ 96.626 24/05 02:00
INTL BANCSHARES 43,20$ -0,58% -0,25$ 43,35$ 42,60$ 117.240 24/05 02:00
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10
KEARNY FINANCIAL 14,25$ -0,70% -0,10$ 14,30$ 13,91$ 272.759 24/05 02:00
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38
MB FINANCIAL 51,05$ 1,37% 0,69$ 51,07$ 49,79$ 1.811.152 24/05 02:00
NASDAQ OMX GRP 92,61$ 0,78% 0,72$ 92,72$ 91,08$ 163 24/05 02:00
NAT.WESTERN LIFE-A- 312,00$ 1,35% 4,16$ 312,01$ 304,26$ 5.929 24/05 02:00
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10
NAVIGATORS GROUP 59,50$ 0,25% 0,15$ 59,60$ 59,05$ 55.884 24/05 02:00
NBT BANCORP 38,36$ -0,44% -0,17$ 38,54$ 37,80$ 58.309 24/05 02:00
NORTHERN TRUST 107,53$ -0,30% -0,32$ 107,69$ 105,87$ 1.016.829 24/05 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 54,10$ -0,73% -0,40$ 54,46$ 53,20$ 575.646 24/05 02:00
PEOPLE'S UNTD 18,88$ -0,05% -0,01$ 18,89$ 18,53$ 2.257.345 24/05 02:00
PICO HOLDINGS 11,20$ -0,89% -0,10$ 11,35$ 11,05$ 99.001 24/05 02:00
PINNACLE FINL PRTNR 67,80$ -0,29% -0,20$ 68,00$ 66,80$ 449.633 24/05 02:00
POPULAR 47,01$ 0,19% 0,09$ 47,45$ 46,46$ 712.592 24/05 02:00
PORTFOLIO RECOVERY 39,40$ -1,01% -0,40$ 40,00$ 39,35$ 353.881 24/05 02:00
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10
PROSPERITY BANCSHS 74,39$ -0,68% -0,51$ 74,71$ 73,04$ 337.488 24/05 22:15
S & T BANCORP 45,24$ -0,24% -0,11$ 45,28$ 44,46$ 44.178 24/05 02:00
SAFETY INS GRP 85,55$ 1,00% 0,85$ 86,00$ 84,40$ 24.979 24/05 02:00
SEI INVESTMENTS 65,05$ 0,37% 0,24$ 65,21$ 64,08$ 836.926 24/05 02:00
SELECTIVE INSURANCE 56,25$ 0,00% 0,00$ 56,45$ 55,56$ 231.194 24/05 02:00
SIGNATURE BANK 130,20$ -0,18% -0,24$ 130,57$ 128,26$ 276.330 24/05 02:00
STATE AUTO FINCL 30,44$ 0,30% 0,09$ 30,66$ 29,96$ 19.447 24/05 02:00
STERLING BANCORP 24,80$ 0,20% 0,05$ 24,85$ 24,28$ 2.082.843 24/05 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 322,29$ -0,44% -1,41$ 323,76$ 317,60$ 356.093 24/05 02:00
T ROWE PRICE GRP 121,38$ -0,14% -0,17$ 121,69$ 120,04$ 764.495 24/05 02:00
TD AMERITRADE HOLDING 60,37$ -0,59% -0,36$ 60,55$ 59,40$ 1.150.720 24/05 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 8,75$ -1,13% -0,10$ 8,85$ 8,72$ 211.919 24/05 02:00
TRUSTMARK 32,74$ -0,52% -0,17$ 32,85$ 32,16$ 143.606 24/05 02:00
UMB FINANCIAL 78,41$ -1,13% -0,90$ 79,05$ 77,17$ 246.119 24/05 02:00
UMPQUA HOLDINGS 23,88$ -0,46% -0,11$ 23,93$ 23,52$ 1.781.979 24/05 02:00
UNITED BANKSHARES 36,80$ 0,55% 0,20$ 37,00$ 35,85$ 516.743 24/05 02:00
UNITED COMNTY BKS 33,19$ -0,63% -0,21$ 33,38$ 32,63$ 304.466 24/05 02:00
UNITED FIRE GR 53,35$ 0,13% 0,07$ 53,54$ 52,60$ 66.074 24/05 02:00
WASHINGTON FEDERAL 32,80$ 0,61% 0,20$ 32,83$ 32,10$ 624.789 24/05 02:00
WESBANCO 46,89$ -0,26% -0,12$ 46,95$ 46,05$ 114.483 24/05 02:00
WESTAMER BANCORP 57,49$ 0,05% 0,03$ 57,53$ 56,50$ 89.473 24/05 02:00
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00
WINTRUST FINANCIAL 94,26$ -1,10% -1,05$ 94,76$ 92,48$ 442.470 24/05 02:00
WORLD ACCEPTANCE 107,52$ -3,10% -3,44$ 112,21$ 106,52$ 75.638 24/05 02:00
ZIONS BANCORP 57,86$ -0,26% -0,15$ 58,13$ 56,90$ 1.819.029 24/05 02:00

Información de mercados financieros proporcionada por SIX Financial Information