NASDAQ FINANCIAL 100

4.740,198
-64,71
-1,35%
17:13 25/06/18
Vol: -
Máx: 4.784,71
Mín: 4.739,54
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 121,41$ -0,30% -0,37$ 121,94$ 121,40$ 2.702 25/06 16:51
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10
ARCH CAP GRP 26,47$ -0,04% -0,01$ 26,81$ 26,35$ 281.493 25/06 17:12
ARGO GROUP 58,85$ 5,37% 3,00$ 59,25$ 55,10$ 212.580 04/05 02:00
Associated Banc-Corp 28,25$ -0,35% -0,10$ 28,60$ 28,00$ 1.748.755 22/06 22:15
ATLANTICUS HLDGS 2,02$ 0,22% 0,00$ 2,02$ 2,02$ 120 25/06 15:30
BANCFIRST 61,15$ -0,73% -0,45$ 61,55$ 61,10$ 6.318 25/06 17:10
BANK MUTUAL 10,40$ -0,48% -0,05$ 10,55$ 10,30$ 634.044 31/01 02:10
BOK FINL 96,51$ -0,55% -0,53$ 96,92$ 96,13$ 70.916 25/06 17:12
BROOKLINE BANCORP 19,00$ -1,30% -0,25$ 19,25$ 19,00$ 90.218 25/06 17:12
CATHAY GENL BANCORP 41,73$ -1,09% -0,46$ 42,11$ 41,67$ 92.729 25/06 17:12
CHARLES SCHWAB 53,42$ -2,70% -1,48$ 54,53$ 53,20$ 2.013.708 25/06 17:12
CHEMICAL FINANCIAL 57,50$ -1,03% -0,60$ 58,00$ 57,37$ 34.214 25/06 17:10
CINCINNATI FINANCL 68,29$ -0,07% -0,05$ 68,85$ 68,08$ 90.593 25/06 17:12
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00
CITY HOLDING CO 76,70$ -0,81% -0,63$ 77,23$ 76,59$ 6.159 25/06 17:10
COMMERCE BANCSHARES 65,56$ -0,80% -0,53$ 66,15$ 65,54$ 64.556 25/06 17:12
CREDIT ACCEPTANCE 358,59$ -1,36% -4,96$ 362,96$ 354,06$ 20.699 25/06 17:12
CVB FINANCIAL 23,49$ -1,30% -0,31$ 23,74$ 23,49$ 59.767 25/06 17:12
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10
DIME COMMUNITY 20,28$ -0,61% -0,13$ 20,40$ 20,15$ 32.038 25/06 17:10
E TRADE FNCL 62,86$ -3,19% -2,07$ 64,36$ 62,57$ 873.889 25/06 17:12
EAST-WEST BANCORP 68,02$ -1,52% -1,05$ 69,82$ 68,01$ 137.899 25/06 17:12
ELBIT IMAGING 2,26$ 2,26% 0,05$ 2,27$ 2,23$ 2.030 25/06 16:26
ERIE INDEMNITY-A 119,65$ -0,98% -1,18$ 121,31$ 119,65$ 5.175 25/06 17:11
FIFTH THIRD BANCORP 29,77$ -1,10% -0,33$ 30,17$ 29,74$ 2.051.533 25/06 17:13
FIRST BUSEY 32,72$ -0,80% -0,27$ 32,95$ 32,69$ 16.687 25/06 17:13
Firstcash, Inc. 91,75$ -1,08% -1,00$ 93,50$ 91,25$ 991.364 22/06 22:15
FIRST CITIZENS BC-A 414,00$ -0,17% -0,69$ 416,37$ 409,75$ 9.890 25/06 17:11
FIRST FINL BANKSHS 53,30$ -1,30% -0,70$ 53,80$ 53,25$ 49.475 25/06 17:11
FIRST MIDW BANCORP 26,31$ -1,20% -0,32$ 26,63$ 26,31$ 53.333 25/06 17:12
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 16,93$ -1,60% -0,28$ 17,08$ 16,90$ 146.002 25/06 17:11
GLACIER BANCORP 40,07$ -1,93% -0,79$ 40,78$ 40,06$ 60.322 25/06 17:12
HANCOCK HOLDING 48,30$ -0,41% -0,20$ 48,60$ 47,85$ 54.380 25/06 17:10
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 15,15$ -1,34% -0,21$ 15,32$ 15,13$ 1.442.876 25/06 17:13
IBERIABANK 78,65$ -1,01% -0,80$ 79,25$ 78,40$ 115.908 25/06 17:13
INFINITY PROP & CAS 142,10$ -0,77% -1,10$ 143,35$ 142,10$ 3.680 25/06 17:11
INTL BANCSHARES 43,80$ -1,02% -0,45$ 44,25$ 43,75$ 24.821 25/06 17:12
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10
KEARNY FINANCIAL 14,00$ -0,71% -0,10$ 14,05$ 13,90$ 54.964 25/06 17:11
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38
MB FINANCIAL 48,27$ -1,09% -0,53$ 48,82$ 48,24$ 173.111 25/06 17:12
NASDAQ OMX GRP 91,92$ -1,79% -1,68$ 93,63$ 91,42$ 352.486 25/06 17:12
NAT.WESTERN LIFE-A- 317,29$ -0,63% -2,00$ 318,50$ 314,99$ 1.284 25/06 15:36
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10
NAVIGATORS GROUP 58,00$ -0,68% -0,40$ 58,35$ 57,85$ 12.377 25/06 17:10
NBT BANCORP 39,38$ -1,01% -0,40$ 39,70$ 39,37$ 13.603 25/06 17:10
NORTHERN TRUST 104,88$ -2,26% -2,42$ 106,98$ 104,84$ 236.715 25/06 17:12
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 51,79$ -1,06% -0,55$ 52,32$ 51,69$ 173.630 25/06 17:12
PEOPLE'S UNTD 18,46$ -0,49% -0,09$ 18,55$ 18,35$ 827.755 25/06 17:13
PICO HOLDINGS 10,80$ -0,46% -0,05$ 10,90$ 10,75$ 18.636 25/06 17:00
PINNACLE FINL PRTNR 63,85$ -1,47% -0,95$ 64,70$ 63,80$ 78.210 25/06 17:11
POPULAR 46,65$ -1,95% -0,93$ 47,38$ 46,63$ 90.392 25/06 17:10
PORTFOLIO RECOVERY 38,50$ -1,28% -0,50$ 38,90$ 38,30$ 45.654 25/06 17:11
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10
PROSPERITY BANCSHS 70,20$ -1,64% -1,17$ 72,09$ 70,04$ 431.965 22/06 22:15
S & T BANCORP 44,07$ -0,85% -0,38$ 44,43$ 44,06$ 13.990 25/06 17:12
SAFETY INS GRP 87,05$ 0,46% 0,40$ 87,90$ 86,60$ 3.491 25/06 17:06
SEI INVESTMENTS 64,49$ -1,03% -0,67$ 66,33$ 64,13$ 115.498 25/06 17:12
SELECTIVE INSURANCE 56,95$ -0,87% -0,50$ 57,45$ 56,70$ 19.534 25/06 17:04
SIGNATURE BANK 130,46$ -1,73% -2,29$ 132,12$ 130,42$ 88.708 25/06 17:12
STATE AUTO FINCL 32,66$ 0,83% 0,27$ 32,78$ 32,30$ 1.767 25/06 15:50
STERLING BANCORP 24,25$ -1,82% -0,45$ 24,90$ 24,15$ 20.794.746 22/06 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 301,98$ -2,64% -8,19$ 308,49$ 301,16$ 230.726 25/06 17:12
T ROWE PRICE GRP 120,79$ -1,80% -2,22$ 122,67$ 120,24$ 239.031 25/06 17:12
TD AMERITRADE HOLDING 56,40$ -3,41% -1,99$ 58,20$ 56,26$ 941.719 25/06 17:12
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 9,15$ 0,55% 0,05$ 9,15$ 9,05$ 79.617 25/06 17:10
TRUSTMARK 33,58$ -0,71% -0,24$ 33,83$ 33,53$ 67.230 25/06 17:12
UMB FINANCIAL 78,11$ -0,72% -0,57$ 78,51$ 77,85$ 33.724 25/06 17:11
UMPQUA HOLDINGS 23,26$ -1,15% -0,27$ 23,54$ 23,25$ 504.458 25/06 17:12
UNITED BANKSHARES 37,85$ -0,92% -0,35$ 38,15$ 37,70$ 109.279 25/06 17:12
UNITED COMNTY BKS 32,33$ -1,19% -0,39$ 32,70$ 32,29$ 46.136 25/06 17:12
UNITED FIRE GR 55,54$ 0,09% 0,05$ 56,47$ 55,13$ 12.084 25/06 17:04
WASHINGTON FEDERAL 33,40$ -1,18% -0,40$ 33,85$ 33,35$ 58.513 25/06 17:12
WESBANCO 46,68$ -0,49% -0,23$ 46,92$ 46,60$ 23.798 25/06 17:11
WESTAMER BANCORP 59,67$ -0,90% -0,54$ 59,91$ 59,38$ 6.125 25/06 17:11
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00
WINTRUST FINANCIAL 90,26$ -0,87% -0,79$ 91,59$ 90,20$ 223.540 25/06 17:12
WORLD ACCEPTANCE 117,75$ -2,43% -2,93$ 121,29$ 117,55$ 6.780 25/06 17:11
ZIONS BANCORP 54,39$ -2,02% -1,12$ 55,46$ 54,35$ 493.596 25/06 17:12