NASDAQ FINANCIAL 100

4.399,102
-16,72
-0,38%
23:16 22/11/17
Vol: -
Máx: 4.421,41
Mín: 4.397,14
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 123,85$ 0,61% 0,75$ 123,87$ 122,62$ 6.709 22/11 02:10 -
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10 -
ARCH CAP GRP 95,60$ -1,45% -1,41$ 97,12$ 95,47$ 375.358 22/11 02:10 -
ARGO GROUP 60,35$ 1,00% 0,60$ 61,14$ 59,75$ 166.541 22/11 02:10 -
Associated Banc-Corp 24,85$ 0,61% 0,15$ 25,00$ 24,70$ 510.563 22/11 22:15 -
ATLANTICUS HLDGS 2,24$ -7,44% -0,18$ 2,40$ 2,24$ 941 22/11 02:10 -
BANCFIRST 54,55$ -0,64% -0,35$ 55,10$ 54,50$ 18.552 22/11 02:10 -
BANK MUTUAL 10,40$ 0,48% 0,05$ 10,48$ 10,27$ 89.696 22/11 02:10 -
BOK FINL 84,86$ -0,60% -0,51$ 85,50$ 84,65$ 65.492 22/11 02:10 -
BROOKLINE BANCORP 15,40$ -0,32% -0,05$ 15,50$ 15,35$ 224.021 22/11 02:10 -
CATHAY GENL BANCORP 42,23$ -0,02% -0,01$ 42,65$ 42,16$ 414.120 22/11 02:10 -
CHARLES SCHWAB 45,80$ -0,61% -0,28$ 46,25$ 45,76$ 4.212.746 22/11 22:15 -
CHEMICAL FINANCIAL 54,06$ -1,39% -0,76$ 55,11$ 54,04$ 187.825 22/11 02:10 -
CINCINNATI FINANCL 72,66$ -1,09% -0,80$ 73,31$ 72,51$ 439.036 22/11 02:10 -
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00 -
CITY HOLDING CO 68,58$ -0,97% -0,67$ 69,54$ 68,51$ 52.994 22/11 02:10 -
COMMERCE BANCSHARES 56,86$ 0,25% 0,14$ 57,08$ 56,54$ 261.473 22/11 02:10 -
CREDIT ACCEPTANCE 286,68$ -1,45% -4,22$ 292,59$ 286,11$ 86.525 22/11 02:10 -
CVB FINANCIAL 23,53$ -0,47% -0,11$ 23,87$ 23,53$ 177.833 22/11 02:10 -
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10 -
DIME COMMUNITY 21,05$ -0,24% -0,05$ 21,30$ 21,00$ 159.096 22/11 02:10 -
E TRADE FNCL 44,74$ -0,36% -0,16$ 45,13$ 44,63$ 1.514.658 22/11 02:10 -
EAST-WEST BANCORP 58,01$ -0,39% -0,23$ 58,95$ 57,88$ 477.968 22/11 02:10 -
ELBIT IMAGING 2,34$ 0,38% 0,01$ 2,34$ 2,29$ 1.622 22/11 02:10 -
ERIE INDEMNITY-A 121,81$ -1,14% -1,41$ 123,23$ 121,77$ 23.948 22/11 02:10 -
FIFTH THIRD BANCORP 28,42$ -0,21% -0,06$ 28,68$ 28,38$ 2.672.856 22/11 02:10 -
FIRST BUSEY 30,75$ -0,36% -0,11$ 31,04$ 30,72$ 93.049 22/11 02:10 -
Firstcash, Inc. 66,30$ 0,30% 0,20$ 66,40$ 65,85$ 213.644 22/11 22:15 -
FIRST CITIZENS BC-A 407,42$ -1,02% -4,18$ 411,90$ 407,42$ 9.022 22/11 02:10 -
FIRST FINL BANKSHS 45,25$ -0,33% -0,15$ 45,65$ 45,00$ 127.182 22/11 02:10 -
FIRST MIDW BANCORP 23,83$ -0,67% -0,16$ 24,21$ 23,81$ 529.926 22/11 02:10 -
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 18,05$ -0,55% -0,10$ 18,33$ 18,05$ 525.157 22/11 02:10 -
GLACIER BANCORP 37,54$ -1,44% -0,55$ 38,30$ 37,52$ 343.585 22/11 02:10 -
HANCOCK HOLDING 49,00$ -1,01% -0,50$ 49,80$ 48,95$ 316.386 22/11 02:10 -
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 13,54$ -0,07% -0,01$ 13,66$ 13,50$ 5.127.960 22/11 02:10 -
IBERIABANK 73,60$ -0,67% -0,50$ 74,60$ 73,48$ 443.668 22/11 02:10 -
INFINITY PROP & CAS 107,65$ -0,83% -0,90$ 110,60$ 107,60$ 41.947 22/11 02:10 -
INTL BANCSHARES 39,30$ -0,38% -0,15$ 39,80$ 39,30$ 128.305 22/11 02:10 -
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10 -
KEARNY FINANCIAL 14,55$ -0,34% -0,05$ 14,68$ 14,45$ 428.487 22/11 02:10 -
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38 -
MB FINANCIAL 44,30$ -0,49% -0,22$ 44,98$ 44,29$ 185.316 22/11 02:10 -
NASDAQ OMX GRP 77,17$ -0,09% -0,07$ 77,37$ 76,97$ 746.625 22/11 02:10 -
NAT.WESTERN LIFE-A- 344,66$ -1,40% -4,90$ 349,50$ 344,66$ 2.996 22/11 02:10 -
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10 -
NAVIGATORS GROUP 50,75$ -0,49% -0,25$ 51,35$ 50,11$ 56.970 22/11 02:10 -
NBT BANCORP 37,87$ -0,03% -0,01$ 38,28$ 37,80$ 78.594 22/11 02:10 -
NORTHERN TRUST 94,39$ -0,07% -0,07$ 95,10$ 94,37$ 482.419 22/11 02:10 -
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 45,12$ -0,66% -0,30$ 45,57$ 45,12$ 855.580 22/11 02:10 -
PEOPLE'S UNTD 18,20$ 0,06% 0,01$ 18,31$ 18,12$ 1.817.588 22/11 02:10 -
PICO HOLDINGS 13,25$ -1,12% -0,15$ 13,46$ 13,00$ 152.453 22/11 02:10 -
PINNACLE FINL PRTNR 65,55$ 0,08% 0,05$ 65,80$ 65,15$ 185.222 22/11 02:10 -
POPULAR 35,25$ 0,03% 0,01$ 35,64$ 35,18$ 993.941 22/11 02:10 -
PORTFOLIO RECOVERY 34,45$ -0,43% -0,15$ 34,80$ 34,25$ 209.921 22/11 02:10 -
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10 -
PROSPERITY BANCSHS 65,65$ -0,49% -0,32$ 66,45$ 65,39$ 139.180 22/11 22:15 -
S & T BANCORP 40,21$ -0,32% -0,13$ 40,55$ 40,14$ 45.716 22/11 02:10 -
SAFETY INS GRP 82,20$ -0,72% -0,60$ 83,50$ 82,10$ 37.702 22/11 02:10 -
SEI INVESTMENTS 68,55$ -0,06% -0,04$ 68,97$ 68,36$ 476.845 22/11 02:10 -
SELECTIVE INSURANCE 59,20$ -1,09% -0,65$ 60,35$ 59,15$ 179.587 22/11 02:10 -
SIGNATURE BANK 130,53$ -0,63% -0,83$ 131,28$ 129,82$ 179.770 22/11 02:10 -
STATE AUTO FINCL 26,86$ -0,48% -0,13$ 26,98$ 26,71$ 23.673 22/11 02:10 -
STERLING BANCORP 24,40$ 0,21% 0,05$ 24,65$ 24,30$ 762.818 22/11 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 214,08$ -0,39% -0,84$ 215,75$ 212,77$ 179.855 22/11 02:10 -
T ROWE PRICE GRP 97,72$ -0,01% -0,01$ 98,01$ 97,00$ 1.126.207 22/11 02:10 -
TD AMERITRADE HOLDING 48,99$ -0,43% -0,21$ 49,28$ 48,62$ 1.403.915 22/11 02:10 -
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 9,25$ 0,54% 0,05$ 9,25$ 9,15$ 242.573 22/11 02:10 -
TRUSTMARK 32,86$ -0,24% -0,08$ 33,25$ 32,84$ 168.768 22/11 02:10 -
UMB FINANCIAL 72,31$ -0,65% -0,47$ 73,20$ 70,73$ 121.631 22/11 02:10 -
UMPQUA HOLDINGS 20,70$ -0,96% -0,20$ 20,99$ 20,62$ 927.194 22/11 02:10 -
UNITED BANKSHARES 35,60$ -0,14% -0,05$ 35,95$ 35,53$ 467.415 22/11 02:10 -
UNITED COMNTY BKS 27,54$ -0,07% -0,02$ 27,79$ 27,51$ 188.622 22/11 02:10 -
UNITED FIRE GR 48,08$ -0,39% -0,19$ 48,61$ 47,89$ 45.525 22/11 02:10 -
WASHINGTON FEDERAL 33,95$ -0,44% -0,15$ 34,45$ 33,95$ 232.448 22/11 02:10 -
WESBANCO 40,16$ 0,00% 0,00$ 40,66$ 40,00$ 87.743 22/11 02:10 -
WESTAMER BANCORP 58,12$ -0,56% -0,33$ 58,55$ 57,82$ 70.481 22/11 02:10 -
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00 -
WINTRUST FINANCIAL 79,00$ -0,93% -0,74$ 79,99$ 78,96$ 189.332 22/11 02:10 -
WORLD ACCEPTANCE 75,50$ -2,49% -1,93$ 77,30$ 75,00$ 48.487 22/11 02:10 -
ZIONS BANCORP 46,35$ -1,15% -0,54$ 47,05$ 46,35$ 1.204.246 22/11 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