NASDAQ FINANCIAL 100

4.181,647
-4,97
-0,12%
23:16 20/07/17
Vol: -
Máx: 4.194,76
Mín: 4.169,64
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$ - 30/04 22:00
AM NATL INS CO 117,61$ 0,48% 0,56$ 118,31$ 116,00$ 29.376 20/07 02:10
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ - 03/01 02:10
ARCH CAP GRP 97,99$ 0,55% 0,54$ 98,03$ 97,17$ 323.007 20/07 02:10
ARGO GROUP 60,85$ -0,16% -0,10$ 61,20$ 60,45$ 152.758 20/07 02:10
Associated Banc-Corp 24,75$ 0,61% 0,15$ 24,75$ 24,35$ 580.297 20/07 22:15
ATLANTICUS HLDGS 2,53$ 0,06% 0,00$ 2,58$ 2,45$ 19.857 20/07 02:10
BANCFIRST 104,85$ 5,75% 5,70$ 105,65$ 98,40$ 32.216 20/07 02:10
BANK MUTUAL 9,25$ 0,00% 0,00$ 9,30$ 9,15$ 3.442 20/07 02:10
BOK FINL 85,20$ 0,06% 0,05$ 85,68$ 83,24$ 77.541 20/07 02:10
BROOKLINE BANCORP 14,75$ 0,00% 0,00$ 15,50$ 14,70$ 436.999 20/07 02:10
CATHAY GENL BANCORP 38,38$ 2,46% 0,92$ 38,75$ 36,95$ 772.378 20/07 02:10
CHEMICAL FINANCIAL 49,03$ 0,20% 0,10$ 49,64$ 48,76$ 221.996 20/07 02:10
CINCINNATI FINANCL 74,06$ 1,02% 0,75$ 74,09$ 72,95$ 402.718 20/07 02:10
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ - 12/04 22:00
CITY HOLDING CO 65,76$ 0,11% 0,07$ 66,00$ 64,83$ 33.445 20/07 02:10
COMMERCE BANCSHARES 57,84$ 0,17% 0,10$ 58,02$ 57,03$ 288.757 20/07 02:10
CREDIT ACCEPTANCE 248,13$ -0,18% -0,45$ 250,00$ 246,78$ 129.097 20/07 02:10
CVB FINANCIAL 21,88$ -0,86% -0,19$ 22,30$ 21,74$ 353.422 20/07 02:10
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ - 13/06 02:10
DIME COMMUNITY 20,60$ 0,49% 0,10$ 20,68$ 20,45$ 162.312 20/07 02:10
E TRADE FNCL 39,60$ -0,18% -0,07$ 39,88$ 39,42$ 1.729 20/07 02:10
EAST-WEST BANCORP 57,41$ 0,17% 0,10$ 58,03$ 56,41$ 1.348.941 20/07 02:10
ELBIT IMAGING 3,19$ 0,79% 0,03$ 3,19$ 3,10$ 868 20/07 02:10
ERIE INDEMNITY-A 124,62$ 0,31% 0,38$ 125,14$ 123,92$ 17.727 20/07 02:10
FIFTH THIRD BANCORP 25,49$ -1,20% -0,31$ 25,95$ 25,42$ 8.100 20/07 02:10
FIRST BUSEY 28,80$ 0,45% 0,13$ 28,90$ 28,46$ 100.560 20/07 02:10
Firstcash, Inc. 57,95$ 0,00% 0,00$ 58,10$ 57,70$ 158.177 20/07 22:15
FIRST CITIZENS BC-A 373,79$ -0,43% -1,60$ 374,97$ 371,96$ 14.821 20/07 02:10
FIRST FINL BANKSHS 42,75$ 0,00% 0,00$ 43,00$ 42,30$ 112.547 20/07 02:10
FIRST MIDW BANCORP 23,31$ -0,04% -0,01$ 23,47$ 23,13$ 350.634 20/07 02:10
FIRST NIAGARA FINL 10,18$ -0,20% -0,02$ 10,34$ 10,11$ - 29/07 02:10
FIRSTMERIT 21,61$ 1,74% 0,37$ 21,64$ 21,27$ - 15/08 02:10
FRONTIER FINANCIAL 0,02$ 0,00% 0,00$ 0,02$ 0,02$ 600 24/12 20:20
FULTON FINANCIAL 18,15$ -1,36% -0,25$ 18,35$ 17,95$ 975.193 20/07 02:10
GLACIER BANCORP 35,40$ -0,39% -0,14$ 35,94$ 35,36$ 359.705 20/07 02:10
HANCOCK HOLDING 46,70$ 0,43% 0,20$ 46,85$ 46,10$ 1.008.254 20/07 02:10
HARLEYSVILLE GROUP 59,94$ 0,07% 0,04$ 59,96$ 59,88$ - 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 13,56$ -1,02% -0,14$ 13,82$ 13,56$ 12.872 20/07 02:10
IBERIABANK 81,35$ 0,87% 0,70$ 81,45$ 79,95$ 321.943 20/07 02:10
INFINITY PROP & CAS 98,55$ 0,61% 0,60$ 98,75$ 97,30$ 26.351 20/07 02:10
INTL BANCSHARES 35,25$ 0,14% 0,05$ 35,80$ 35,00$ 66.474 20/07 02:10
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ - 07/05 02:10
KEARNY FINANCIAL 14,75$ 0,34% 0,05$ 14,75$ 14,60$ 127.958 20/07 02:10
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38
MB FINANCIAL 42,56$ 0,02% 0,01$ 42,89$ 42,24$ 359.567 20/07 02:10
NASDAQ OMX GRP 72,02$ 0,29% 0,21$ 72,15$ 71,71$ 4.900 20/07 02:10
NAT.WESTERN LIFE-A- 331,50$ 0,18% 0,59$ 331,90$ 328,80$ 2.579 20/07 02:10
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ - 01/04 02:10
NAVIGATORS GROUP 55,90$ 1,45% 0,80$ 56,05$ 54,80$ 97.366 20/07 02:10
NBT BANCORP 36,72$ 0,25% 0,09$ 36,95$ 36,40$ 47.830 20/07 02:10
NORTHERN TRUST 87,50$ -1,92% -1,71$ 89,53$ 87,00$ 4.028.543 20/07 02:10
OPTIONSXPRESS HOLDINGS 12,60$ 0,16% 0,02$ 12,89$ 12,51$ - 31/08 22:00
PACIFIC CAPITAL 45,98$ 0,00% 0,00$ 46,01$ 45,98$ - 30/11 22:00
PACWEST BANCORP 48,73$ -0,85% -0,42$ 49,75$ 48,67$ 1.050.991 20/07 02:10
PEOPLE'S UNTD 17,64$ 0,11% 0,02$ 17,68$ 17,42$ 1.905 20/07 02:10
PICO HOLDINGS 16,85$ -0,88% -0,15$ 17,00$ 16,70$ 86.243 20/07 02:10
PINNACLE FINL PRTNR 65,40$ -0,38% -0,25$ 65,65$ 64,50$ 621.786 20/07 02:10
POPULAR 41,79$ -0,07% -0,03$ 42,04$ 41,50$ 136.281 20/07 02:10
PORTFOLIO RECOVERY 39,80$ 0,63% 0,25$ 39,85$ 39,50$ 260.126 20/07 02:10
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ - 22/06 02:10
PROSPERITY BANCSHS 64,42$ -0,34% -0,22$ 65,21$ 64,05$ 640.102 20/07 22:15
S & T BANCORP 37,41$ 2,10% 0,77$ 37,55$ 36,34$ 70.956 20/07 02:10
SAFETY INS GRP 70,50$ 0,64% 0,45$ 70,65$ 69,70$ 39.802 20/07 02:10
SEI INVESTMENTS 56,00$ 0,14% 0,08$ 56,16$ 52,59$ 465.865 20/07 02:10
SELECTIVE INSURANCE 51,20$ -0,68% -0,35$ 51,75$ 51,00$ 900 20/07 02:10
SIGNATURE BANK 134,07$ -1,19% -1,61$ 136,34$ 133,30$ 806.795 20/07 02:10
STATE AUTO FINCL 24,46$ 0,41% 0,10$ 24,62$ 24,01$ 12.314 20/07 02:10
STERLING BANCORP 22,75$ -0,22% -0,05$ 22,85$ 22,55$ 562.355 20/07 22:15
STERLING BANCSHARES 7,73$ -2,40% -0,19$ 7,91$ 7,66$ - 27/07 22:00
STERLING FINANCIAL 33,10$ -1,52% -0,51$ 33,81$ 33,08$ - 17/04 02:10
SUSQUEHANNA BCSHS 14,20$ -0,77% -0,11$ 14,37$ 14,15$ - 31/07 02:10
SVB FINANCIAL GROUP 179,96$ -0,06% -0,11$ 181,94$ 177,81$ 250.209 20/07 02:10
T ROWE PRICE GRP 81,08$ 0,33% 0,27$ 81,25$ 80,43$ 903.122 20/07 02:10
TD AMERITRADE HOLDING 46,66$ 0,30% 0,14$ 46,97$ 46,33$ 500 20/07 02:10
THE SOUTH FINL GRP 0,28$ -1,05% -0,00$ 0,29$ 0,28$ - 30/09 22:00
TOWER GROUP 19,75$ 0,77% 0,15$ 19,95$ 19,63$ - 13/03 21:00
TRUSTCO BANK 7,75$ 0,65% 0,05$ 7,75$ 7,65$ 187.686 20/07 02:10
TRUSTMARK 32,01$ -0,22% -0,07$ 32,28$ 31,80$ 173.115 20/07 02:10
UMB FINANCIAL 73,92$ -0,38% -0,28$ 74,34$ 73,36$ 132.913 20/07 02:10
UMPQUA HOLDINGS 18,61$ -1,06% -0,20$ 19,04$ 18,10$ 2.277.260 20/07 02:10
UNITED BANKSHARES 37,45$ -0,13% -0,05$ 37,75$ 37,25$ 588.492 20/07 02:10
UNITED COMNTY BKS 28,55$ 0,99% 0,28$ 28,70$ 28,10$ 954.893 20/07 02:10
UNITED FIRE GR 44,46$ 0,45% 0,20$ 44,67$ 44,04$ 37.868 20/07 02:10
WASHINGTON FEDERAL 33,40$ 0,45% 0,15$ 33,58$ 33,00$ 353.631 20/07 02:10
WESBANCO 39,25$ -2,17% -0,87$ 40,61$ 38,81$ 189.993 20/07 02:10
WESTAMER BANCORP 54,60$ 0,46% 0,25$ 55,04$ 54,11$ 87.957 20/07 02:10
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ - 03/06 22:00
WINTRUST FINANCIAL 77,59$ -0,93% -0,73$ 78,70$ 77,48$ 447.545 20/07 02:10
WORLD ACCEPTANCE 75,29$ -2,13% -1,64$ 77,61$ 75,17$ 700 20/07 02:10
ZIONS BANCORP 43,84$ -0,32% -0,14$ 44,25$ 43,60$ 1.578.009 20/07 02:10

Principales brokers

Brokers Regulación Spread EUR/USD Depósito mínimo  
Cyprus Securities ... 2.2 300 Ver perfil
Cyprus Securities ... 200 Ver perfil
Cyprus Securities ... 500 Ver perfil