NASDAQ FINANCIAL 100

4.669,630
6,02
0,13%
23:16 20/04/18
Vol: -
Máx: 4.689,39
Mín: 4.652,16
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 122,30$ -0,14% -0,17$ 122,75$ 121,41$ 92.077 20/04 02:00 -
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10 -
ARCH CAP GRP 81,05$ 0,58% 0,47$ 81,53$ 80,45$ 481.470 20/04 02:00 -
ARGO GROUP 59,00$ 0,25% 0,15$ 59,25$ 58,65$ 100.060 20/04 02:00 -
Associated Banc-Corp 26,50$ 7,94% 1,95$ 27,10$ 25,85$ 4.747.254 20/04 22:15 -
ATLANTICUS HLDGS 2,05$ 1,99% 0,04$ 2,11$ 2,05$ 579 20/04 02:00 -
BANCFIRST 58,30$ 6,29% 3,45$ 58,65$ 52,75$ 159.157 20/04 02:00 -
BANK MUTUAL 10,40$ -0,48% -0,05$ 10,55$ 10,30$ 634.044 31/01 02:10 -
BOK FINL 102,07$ 0,72% 0,73$ 102,81$ 101,41$ 179.863 20/04 02:00 -
BROOKLINE BANCORP 16,35$ -0,30% -0,05$ 16,54$ 16,30$ 220.860 20/04 02:00 -
CATHAY GENL BANCORP 40,11$ -0,87% -0,35$ 40,56$ 39,86$ 587.674 20/04 02:00 -
CHARLES SCHWAB 54,99$ 2,44% 1,31$ 55,60$ 53,40$ 10.153.457 20/04 22:15 -
CHEMICAL FINANCIAL 56,09$ 0,70% 0,39$ 56,44$ 55,32$ 250.667 20/04 02:00 -
CINCINNATI FINANCL 75,27$ 0,31% 0,23$ 75,66$ 74,77$ 390.590 20/04 02:00 -
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00 -
CITY HOLDING CO 73,94$ -1,15% -0,86$ 75,00$ 70,64$ 59.825 20/04 02:00 -
COMMERCE BANCSHARES 63,89$ 0,76% 0,48$ 64,15$ 62,02$ 539.398 20/04 02:00 -
CREDIT ACCEPTANCE 326,55$ 0,28% 0,92$ 329,46$ 324,95$ 86.346 20/04 02:00 -
CVB FINANCIAL 22,27$ 0,54% 0,12$ 22,45$ 22,05$ 743.232 20/04 02:00 -
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10 -
DIME COMMUNITY 18,85$ 0,27% 0,05$ 18,95$ 18,75$ 67.337 20/04 02:00 -
E TRADE FNCL 60,48$ 2,80% 1,65$ 61,80$ 57,65$ 6.156.218 20/04 02:00 -
EAST-WEST BANCORP 65,54$ 0,72% 0,47$ 65,75$ 64,96$ 947.367 20/04 02:00 -
ELBIT IMAGING 2,71$ -0,37% -0,05$ 2,72$ 2,65$ 3.367 19/04 02:00 -
ERIE INDEMNITY-A 117,93$ -0,36% -0,43$ 119,03$ 117,80$ 26.153 20/04 02:00 -
FIFTH THIRD BANCORP 31,42$ 0,19% 0,06$ 31,72$ 31,24$ 4.995.781 20/04 02:00 -
FIRST BUSEY 30,56$ 0,66% 0,20$ 30,63$ 30,25$ 60.067 20/04 02:00 -
Firstcash, Inc. 82,20$ -2,14% -1,80$ 84,50$ 82,05$ 382.761 20/04 22:15 -
FIRST CITIZENS BC-A 424,23$ 0,55% 2,31$ 427,48$ 419,41$ 24.202 20/04 02:00 -
FIRST FINL BANKSHS 49,45$ 1,85% 0,90$ 49,50$ 47,55$ 260.127 20/04 02:00 -
FIRST MIDW BANCORP 24,92$ 0,08% 0,02$ 25,17$ 24,79$ 688.619 20/04 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 17,15$ 0,59% 0,10$ 17,23$ 17,00$ 1.292.861 20/04 02:00 -
GLACIER BANCORP 37,54$ -2,06% -0,79$ 38,00$ 35,77$ 1.049.925 20/04 02:00 -
HANCOCK HOLDING 48,35$ -0,21% -0,10$ 48,95$ 48,23$ 676.237 20/04 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 14,75$ 0,48% 0,07$ 14,87$ 14,64$ 7.565.260 20/04 02:00 -
IBERIABANK 75,40$ -3,83% -3,00$ 76,65$ 70,40$ 701.709 20/04 02:00 -
INFINITY PROP & CAS 120,75$ 0,12% 0,15$ 120,95$ 119,85$ 52.717 20/04 02:00 -
INTL BANCSHARES 40,30$ 0,88% 0,35$ 40,40$ 39,75$ 93.912 20/04 02:00 -
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10 -
KEARNY FINANCIAL 13,45$ 0,00% 0,00$ 13,53$ 13,30$ 401.322 20/04 02:00 -
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38 -
MB FINANCIAL 42,58$ 0,38% 0,16$ 42,78$ 42,25$ 284.508 20/04 02:00 -
NASDAQ OMX GRP 87,42$ 0,55% 0,48$ 87,66$ 86,75$ 1.032.794 20/04 02:00 -
NAT.WESTERN LIFE-A- 320,50$ -0,25% -0,81$ 321,30$ 319,00$ 7.951 20/04 02:00 -
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10 -
NAVIGATORS GROUP 57,85$ 0,00% 0,00$ 58,05$ 57,35$ 76.714 20/04 02:00 -
NBT BANCORP 36,28$ 0,39% 0,14$ 36,34$ 35,87$ 81.960 20/04 02:00 -
NORTHERN TRUST 107,65$ -0,46% -0,50$ 108,55$ 106,40$ 1.422.819 20/04 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 50,98$ -0,37% -0,19$ 51,46$ 50,59$ 932.484 20/04 02:00 -
PEOPLE'S UNTD 18,22$ 0,83% 0,15$ 18,35$ 18,12$ 4.993.775 20/04 02:00 -
PICO HOLDINGS 12,15$ -3,57% -0,45$ 12,65$ 12,10$ 367.221 20/04 02:00 -
PINNACLE FINL PRTNR 63,80$ 1,19% 0,75$ 63,85$ 62,80$ 590.130 20/04 02:00 -
POPULAR 44,29$ 1,89% 0,82$ 44,82$ 43,66$ 892.654 20/04 02:00 -
PORTFOLIO RECOVERY 36,40$ -1,09% -0,40$ 37,65$ 36,10$ 241.349 20/04 02:00 -
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10 -
PROSPERITY BANCSHS 74,51$ 1,28% 0,94$ 74,53$ 73,59$ 321.540 20/04 22:15 -
S & T BANCORP 41,96$ -1,20% -0,51$ 42,17$ 41,47$ 108.851 20/04 02:00 -
SAFETY INS GRP 80,70$ 0,62% 0,50$ 81,20$ 79,90$ 21.253 20/04 02:00 -
SEI INVESTMENTS 70,29$ -0,83% -0,59$ 71,15$ 70,08$ 534.297 20/04 02:00 -
SELECTIVE INSURANCE 60,75$ 0,41% 0,25$ 60,90$ 60,20$ 111.265 20/04 02:00 -
SIGNATURE BANK 129,30$ -1,24% -1,63$ 134,45$ 127,96$ 1.120.073 20/04 02:00 -
STATE AUTO FINCL 30,10$ -0,03% -0,01$ 30,31$ 29,01$ 54.872 20/04 02:00 -
STERLING BANCORP 22,15$ 0,00% 0,00$ 22,35$ 22,05$ 1.219.446 20/04 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 250,83$ 0,68% 1,69$ 253,74$ 248,76$ 476.318 20/04 02:00 -
T ROWE PRICE GRP 108,44$ -0,36% -0,39$ 109,55$ 107,76$ 1.156.107 20/04 02:00 -
TD AMERITRADE HOLDING 61,23$ 1,02% 0,62$ 61,85$ 59,99$ 2.848.954 20/04 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 8,70$ 0,00% 0,00$ 8,78$ 8,65$ 322.045 20/04 02:00 -
TRUSTMARK 31,03$ 0,29% 0,09$ 31,24$ 30,86$ 211.481 20/04 02:00 -
UMB FINANCIAL 74,86$ 0,63% 0,47$ 75,16$ 74,16$ 149.273 20/04 02:00 -
UMPQUA HOLDINGS 23,69$ 2,69% 0,62$ 23,85$ 23,03$ 3.398.696 20/04 02:00 -
UNITED BANKSHARES 34,45$ 0,29% 0,10$ 34,70$ 34,25$ 419.710 20/04 02:00 -
UNITED COMNTY BKS 32,39$ 0,78% 0,25$ 32,49$ 32,07$ 525.864 20/04 02:00 -
UNITED FIRE GR 49,67$ 0,53% 0,26$ 49,78$ 48,64$ 66.637 20/04 02:00 -
WASHINGTON FEDERAL 32,15$ 0,31% 0,10$ 32,20$ 31,90$ 672.594 20/04 02:00 -
WESBANCO 42,84$ -3,12% -1,38$ 42,92$ 41,85$ 431.253 20/04 02:00 -
WESTAMER BANCORP 57,18$ -0,87% -0,50$ 57,80$ 56,91$ 112.333 20/04 02:00 -
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00 -
WINTRUST FINANCIAL 91,02$ 0,20% 0,18$ 91,94$ 90,61$ 339.081 20/04 02:00 -
WORLD ACCEPTANCE 103,26$ -2,89% -3,07$ 107,35$ 102,88$ 45.004 20/04 02:00 -
ZIONS BANCORP 53,80$ 1,11% 0,59$ 54,05$ 53,25$ 2.492.997 20/04 02:00 -

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