NASDAQ FINANCIAL 100

4.005,087
19,55
0,49%
23:16 25/05/17
Vol: -
Máx: 4.020,03
Mín: 3.991,55
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 116,20$ 1,44% 1,65$ 116,65$ 112,70$ 18.156 25/05 02:10
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ - 03/01 02:10
ARCH CAP GRP 95,04$ -0,02% -0,02$ 95,34$ 94,70$ 345.266 25/05 02:10 -
ARGO GROUP 62,20$ -0,16% -0,10$ 62,75$ 61,86$ 58.069 25/05 02:10 -
Associated Banc-Corp 24,40$ -0,20% -0,05$ 24,70$ 24,25$ 448.328 25/05 22:15 -
ATLANTICUS HLDGS 2,36$ -1,66% 0,00$ 2,36$ 2,36$ 13 23/05 02:10
BANCFIRST 95,15$ 0,11% 0,10$ 95,90$ 94,65$ 27.842 25/05 02:10
BANK MUTUAL 9,10$ 1,11% 0,10$ 9,13$ 9,00$ 39.076 25/05 02:10
BOK FINL 83,24$ -0,69% -0,58$ 84,30$ 83,04$ 62.951 25/05 02:10 -
BROOKLINE BANCORP 13,95$ 0,00% 0,00$ 14,05$ 13,85$ 329.424 25/05 02:10
CATHAY GENL BANCORP 36,91$ 0,03% 0,01$ 37,21$ 36,63$ 262.441 25/05 02:10
CHARLES SCHWAB 39,41$ 1,03% 0,40$ 39,51$ 39,07$ 4.565.924 25/05 22:15
CHEMICAL FINANCIAL 46,81$ 0,34% 0,16$ 47,06$ 46,50$ 428.847 25/05 02:10
CINCINNATI FINANCL 70,45$ 1,08% 0,75$ 70,52$ 69,74$ 504.600 25/05 02:10
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ - 12/04 22:00
CITY HOLDING CO 64,63$ -0,80% -0,52$ 65,50$ 64,30$ 61.081 25/05 02:10
COMMERCE BANCSHARES 54,46$ -0,24% -0,13$ 54,82$ 54,23$ 365.684 25/05 02:10
CREDIT ACCEPTANCE 218,99$ -1,63% -3,62$ 225,00$ 217,13$ 135.991 25/05 02:10
CVB FINANCIAL 20,76$ 0,05% 0,01$ 21,00$ 20,55$ 252.900 25/05 02:10
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ - 13/06 02:10
DIME COMMUNITY 19,35$ -0,51% -0,10$ 19,65$ 19,20$ 198.736 25/05 02:10
E TRADE FNCL 35,19$ 1,71% 0,59$ 35,56$ 34,62$ 2.179.463 25/05 02:10
EAST-WEST BANCORP 55,55$ 0,40% 0,22$ 56,17$ 55,24$ 934.874 25/05 02:10
ELBIT IMAGING 3,21$ 0,31% 0,01$ 3,21$ 3,21$ 300 25/05 02:10 -
ERIE INDEMNITY-A 116,69$ 0,44% 0,51$ 117,08$ 115,63$ 15.494 25/05 02:10
FIFTH THIRD BANCORP 24,47$ -0,04% -0,01$ 24,86$ 24,39$ 4.992.022 25/05 02:10
FIRST BUSEY 28,83$ -0,41% -0,12$ 29,36$ 28,67$ 95.961 25/05 02:10
Firstcash, Inc. 53,45$ 0,09% 0,05$ 53,90$ 53,20$ 275.255 25/05 22:15 -
FIRST CITIZENS BC-A 335,84$ -0,46% -1,55$ 340,19$ 335,07$ 13.828 25/05 02:10
FIRST FINL BANKSHS 39,30$ -0,25% -0,10$ 39,80$ 39,00$ 137.762 25/05 02:10
FIRST MIDW BANCORP 22,64$ -0,53% -0,12$ 22,92$ 22,50$ 543.085 25/05 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 17,75$ 0,28% 0,05$ 17,90$ 17,65$ 924.811 25/05 02:10
GLACIER BANCORP 33,15$ -0,30% -0,10$ 33,57$ 32,97$ 270.578 25/05 02:10
HANCOCK HOLDING 47,50$ -0,73% -0,35$ 48,40$ 47,35$ 399.408 25/05 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 12,87$ 0,39% 0,05$ 12,95$ 12,75$ 4.817.314 25/05 02:10
IBERIABANK 79,15$ -0,97% -0,78$ 80,55$ 78,50$ 493.115 25/05 02:10
INFINITY PROP & CAS 96,20$ 0,84% 0,80$ 96,30$ 95,70$ 13.131 25/05 02:10
INTL BANCSHARES 34,15$ 0,44% 0,15$ 34,50$ 33,70$ 135.824 25/05 02:10
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ - 07/05 02:10
KEARNY FINANCIAL 14,05$ 0,36% 0,05$ 14,20$ 13,85$ 405.139 25/05 02:10
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38
MB FINANCIAL 42,08$ 0,41% 0,17$ 42,43$ 41,68$ 270.634 25/05 02:10
NASDAQ OMX GRP 68,19$ 0,77% 0,52$ 68,33$ 67,62$ 411.568 25/05 02:10
NAT.WESTERN LIFE-A- 301,29$ -0,51% -1,53$ 303,62$ 297,50$ 7.033 25/05 02:10
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ - 01/04 02:10
NAVIGATORS GROUP 52,90$ 0,38% 0,20$ 53,40$ 52,65$ 56.284 25/05 02:10
NBT BANCORP 36,33$ -0,27% -0,10$ 36,66$ 36,13$ 87.318 25/05 02:10
NORTHERN TRUST 88,28$ -0,15% -0,13$ 89,17$ 87,90$ 752.087 25/05 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 47,72$ -0,19% -0,09$ 48,28$ 47,40$ 486.272 25/05 02:10
PEOPLE'S UNTD 16,85$ 0,00% 0,00$ 16,99$ 16,79$ 1.863.572 25/05 02:10
PICO HOLDINGS 16,60$ 1,22% 0,20$ 16,65$ 16,35$ 54.262 25/05 02:10
PINNACLE FINL PRTNR 61,60$ -0,40% -0,25$ 62,10$ 61,25$ 299.993 25/05 02:10
POPULAR 38,18$ -0,42% -0,16$ 38,45$ 37,83$ 252.759 25/05 02:10 -
PORTFOLIO RECOVERY 35,70$ 2,73% 0,95$ 35,80$ 34,80$ 1.068.075 25/05 02:10 -
PRIVATEBANCORP 59,58$ -0,80% -0,48$ 60,33$ 59,55$ 322.438 25/05 02:10
PROSPERITY BANCSHS 64,46$ -1,03% -0,67$ 65,85$ 64,16$ 299.189 25/05 22:15
S & T BANCORP 34,04$ 0,27% 0,09$ 34,46$ 33,56$ 45.408 25/05 02:10
SAFETY INS GRP 66,95$ 0,00% 0,00$ 67,25$ 66,50$ 31.803 25/05 02:10
SEI INVESTMENTS 50,31$ 0,94% 0,47$ 50,44$ 49,91$ 373.110 25/05 02:10
SELECTIVE INSURANCE 50,10$ 0,40% 0,20$ 50,25$ 49,90$ 169.165 25/05 02:10
SIGNATURE BANK 144,61$ 1,17% 1,67$ 145,53$ 143,52$ 695.414 25/05 02:10
STATE AUTO FINCL 24,81$ 1,43% 0,35$ 24,95$ 24,02$ 59.915 25/05 02:10
STERLING BANCORP 22,00$ 0,69% 0,15$ 22,05$ 21,73$ 831.994 25/05 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 179,01$ -0,35% -0,63$ 181,86$ 177,88$ 408.640 25/05 02:10
T ROWE PRICE GRP 69,66$ 1,43% 0,98$ 70,05$ 68,30$ 2.559.358 25/05 02:10
TD AMERITRADE HOLDING 38,10$ 1,71% 0,64$ 38,22$ 37,45$ 3.476.138 25/05 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 7,55$ 0,00% 0,00$ 7,60$ 7,40$ 294.892 25/05 02:10 -
TRUSTMARK 31,43$ 0,06% 0,02$ 31,72$ 31,16$ 220.089 25/05 02:10
UMB FINANCIAL 71,27$ -0,18% -0,13$ 72,01$ 71,00$ 204.363 25/05 02:10
UMPQUA HOLDINGS 17,48$ -0,11% -0,02$ 17,80$ 17,35$ 769.346 25/05 02:10
UNITED BANKSHARES 39,00$ -0,26% -0,10$ 39,45$ 38,77$ 472.942 25/05 02:10 -
UNITED COMNTY BKS 26,87$ -0,11% -0,03$ 27,21$ 26,72$ 188.869 25/05 02:10
UNITED FIRE GR 43,20$ 0,82% 0,35$ 43,35$ 42,85$ 53.784 25/05 02:10 -
WASHINGTON FEDERAL 32,15$ -0,31% -0,10$ 32,50$ 31,91$ 216.479 25/05 02:10
WESBANCO 37,98$ -0,76% -0,29$ 38,69$ 37,75$ 91.261 25/05 02:10
WESTAMER BANCORP 53,17$ -0,04% -0,02$ 53,64$ 52,82$ 40.198 25/05 02:10
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ - 03/06 22:00 -
WINTRUST FINANCIAL 71,25$ 0,62% 0,44$ 72,05$ 70,78$ 374.688 25/05 02:10
WORLD ACCEPTANCE 79,01$ -2,34% -1,89$ 81,56$ 78,73$ 109.728 25/05 02:10
ZIONS BANCORP 40,88$ 0,44% 0,18$ 41,19$ 40,53$ 3.933.324 25/05 02:10

Principales brokers

Brokers Regulación Spread EUR/USD Depósito mínimo  
Cyprus Securities ... 2.2 300 Ver perfil
Cyprus Securities ... 200 Ver perfil
No 500 Ver perfil