NASDAQ FINANCIAL 100

4.207,645
9,21
0,22%
22:29 19/09/17
Vol: -
Máx: 4.218,13
Mín: 4.198,96
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 117,98$ 0,75% 0,88$ 119,10$ 116,58$ 24.512 19/09 22:00 -
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10 -
ARCH CAP GRP 96,39$ -0,50% -0,48$ 97,20$ 96,33$ 431.140 19/09 22:00 -
ARGO GROUP 60,85$ 0,25% 0,15$ 61,55$ 60,60$ 60.881 19/09 22:00 -
Associated Banc-Corp 23,20$ -0,64% -0,15$ 23,45$ 23,20$ 224.352 19/09 18:00 -
ATLANTICUS HLDGS 2,46$ 6,49% 0,15$ 2,46$ 2,26$ 4.954 19/09 22:00 -
BANCFIRST 52,20$ 0,10% 0,05$ 52,43$ 52,15$ 41.343 19/09 22:00 -
BANK MUTUAL 9,65$ -1,03% -0,10$ 9,78$ 9,60$ 149.764 19/09 22:00 -
BOK FINL 83,74$ 0,18% 0,15$ 84,39$ 83,43$ 96.668 19/09 22:00 -
BROOKLINE BANCORP 14,55$ 0,00% 0,00$ 14,70$ 14,50$ 330.617 19/09 22:00 -
CATHAY GENL BANCORP 37,26$ 0,59% 0,22$ 37,48$ 36,93$ 303.461 19/09 22:00 -
CHARLES SCHWAB 41,04$ 0,96% 0,39$ 41,16$ 40,60$ 6.022.759 19/09 22:15 -
CHEMICAL FINANCIAL 49,07$ -0,51% -0,25$ 49,18$ 47,00$ 420.078 19/09 22:00 -
CINCINNATI FINANCL 76,04$ -0,05% -0,04$ 76,45$ 75,85$ 407.906 19/09 22:00 -
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00 -
CITY HOLDING CO 66,32$ 0,18% 0,12$ 66,41$ 65,85$ 46.679 19/09 22:00 -
COMMERCE BANCSHARES 55,89$ 0,20% 0,11$ 56,16$ 55,66$ 333.709 19/09 22:00 -
CREDIT ACCEPTANCE 264,86$ -0,99% -2,66$ 267,94$ 263,19$ 179.945 19/09 22:00 -
CVB FINANCIAL 21,66$ 0,51% 0,11$ 21,70$ 21,44$ 315.097 19/09 22:00 -
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10 -
DIME COMMUNITY 19,50$ 0,26% 0,05$ 19,75$ 19,45$ 138.431 19/09 22:00 -
E TRADE FNCL 41,70$ 0,58% 0,24$ 42,19$ 41,46$ 3.536.339 19/09 22:00 -
EAST-WEST BANCORP 56,22$ 0,48% 0,27$ 56,77$ 55,91$ 906.159 19/09 22:00 -
ELBIT IMAGING 2,91$ 0,69% 0,02$ 2,94$ 2,76$ 16.172 19/09 21:19 -
ERIE INDEMNITY-A 118,39$ -0,78% -0,93$ 121,11$ 117,81$ 33.295 19/09 22:00 -
FIFTH THIRD BANCORP 27,18$ 1,15% 0,31$ 27,27$ 26,83$ 4.862.000 19/09 22:00 -
FIRST BUSEY 29,54$ 0,41% 0,12$ 29,71$ 29,27$ 99.022 19/09 22:00 -
Firstcash, Inc. 60,50$ 0,83% 0,50$ 60,55$ 59,80$ 54.359 19/09 17:55 -
FIRST CITIZENS BC-A 348,42$ -0,11% -0,38$ 351,21$ 344,62$ 28.760 19/09 22:00 -
FIRST FINL BANKSHS 41,75$ 0,36% 0,15$ 41,95$ 41,36$ 141.833 19/09 22:00 -
FIRST MIDW BANCORP 22,34$ 0,13% 0,03$ 22,41$ 22,20$ 544.929 19/09 22:00 -
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 17,80$ 0,00% 0,00$ 17,95$ 17,75$ 573.459 19/09 22:00 -
GLACIER BANCORP 34,52$ 1,62% 0,55$ 34,53$ 33,89$ 486.767 19/09 22:00 -
HANCOCK HOLDING 45,10$ 0,56% 0,25$ 45,48$ 44,70$ 463.066 19/09 22:00 -
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 13,25$ 1,22% 0,16$ 13,30$ 13,03$ 7.598.517 19/09 22:00 -
IBERIABANK 76,10$ 0,20% 0,15$ 76,50$ 75,75$ 198.777 19/09 22:00 -
INFINITY PROP & CAS 90,35$ -0,33% -0,30$ 91,45$ 90,05$ 24.919 19/09 22:00 -
INTL BANCSHARES 37,95$ 0,13% 0,05$ 38,23$ 37,65$ 181.751 19/09 22:00 -
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10 -
KEARNY FINANCIAL 14,90$ 0,68% 0,10$ 14,90$ 14,73$ 294.594 19/09 22:00 -
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38 -
MB FINANCIAL 42,57$ 1,04% 0,44$ 42,71$ 42,07$ 377.271 19/09 22:00 -
NASDAQ OMX GRP 76,32$ 1,64% 1,23$ 76,44$ 75,27$ 879.310 19/09 22:00 -
NAT.WESTERN LIFE-A- 339,47$ 0,55% 1,86$ 340,05$ 339,00$ 5.465 19/09 22:00 -
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10 -
NAVIGATORS GROUP 56,15$ -0,27% -0,15$ 56,75$ 55,85$ 57.111 19/09 22:00 -
NBT BANCORP 34,69$ 0,29% 0,10$ 34,87$ 34,40$ 136.030 19/09 22:00 -
NORTHERN TRUST 88,58$ 0,05% 0,04$ 89,06$ 88,34$ 1.026.020 19/09 22:00 -
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 47,32$ 0,98% 0,46$ 47,47$ 46,54$ 911.309 19/09 22:00 -
PEOPLE'S UNTD 17,21$ 1,00% 0,17$ 17,28$ 17,01$ 1.721.118 19/09 22:00 -
PICO HOLDINGS 16,45$ -0,60% -0,10$ 16,80$ 16,35$ 75.235 19/09 22:00 -
PINNACLE FINL PRTNR 63,50$ 0,71% 0,45$ 63,70$ 62,90$ 334.898 19/09 22:00 -
POPULAR 39,40$ -1,57% -0,63$ 40,05$ 39,18$ 967.536 19/09 22:00 -
PORTFOLIO RECOVERY 28,70$ -2,05% -0,60$ 29,60$ 28,60$ 749.312 19/09 22:00 -
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10 -
PROSPERITY BANCSHS 60,24$ 0,15% 0,09$ 60,93$ 60,13$ 145.488 19/09 17:59 -
S & T BANCORP 37,68$ 0,75% 0,28$ 37,92$ 37,10$ 74.271 19/09 22:00 -
SAFETY INS GRP 71,95$ 0,49% 0,35$ 72,70$ 71,85$ 37.541 19/09 22:00 -
SEI INVESTMENTS 58,69$ 1,28% 0,74$ 59,01$ 57,87$ 485.261 19/09 22:00 -
SELECTIVE INSURANCE 51,25$ -0,19% -0,10$ 51,80$ 51,10$ 140.211 19/09 22:00 -
SIGNATURE BANK 120,15$ 0,18% 0,21$ 120,73$ 119,57$ 807.313 19/09 22:00 -
STATE AUTO FINCL 24,40$ -1,09% -0,27$ 24,80$ 24,25$ 49.886 19/09 22:00 -
STERLING BANCORP 23,10$ 0,65% 0,15$ 23,15$ 22,80$ 247.234 19/09 17:57 -
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 172,88$ 0,13% 0,23$ 175,27$ 172,31$ 456.768 19/09 22:00 -
T ROWE PRICE GRP 85,10$ -0,29% -0,25$ 85,77$ 84,98$ 995.862 19/09 22:00 -
TD AMERITRADE HOLDING 46,06$ 0,90% 0,41$ 46,82$ 43,52$ 4.260.942 19/09 22:00 -
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 8,25$ 1,23% 0,10$ 8,30$ 8,13$ 302.039 19/09 22:00 -
TRUSTMARK 30,78$ 0,69% 0,21$ 30,90$ 29,96$ 171.985 19/09 22:00 -
UMB FINANCIAL 68,80$ 0,00% 0,00$ 68,96$ 67,51$ 175.693 19/09 22:00 -
UMPQUA HOLDINGS 18,68$ 0,21% 0,04$ 18,75$ 18,56$ 1.093.214 19/09 22:00 -
UNITED BANKSHARES 35,30$ 0,71% 0,25$ 35,38$ 34,80$ 1.348.562 19/09 22:00 -
UNITED COMNTY BKS 26,55$ 0,68% 0,18$ 26,81$ 26,18$ 324.876 19/09 22:00 -
UNITED FIRE GR 42,44$ 2,24% 0,93$ 43,67$ 41,96$ 107.820 19/09 22:00 -
WASHINGTON FEDERAL 32,15$ 0,47% 0,15$ 32,15$ 31,88$ 358.546 19/09 22:00 -
WESBANCO 38,05$ 0,26% 0,10$ 38,16$ 37,76$ 150.116 19/09 22:00 -
WESTAMER BANCORP 54,64$ 0,94% 0,51$ 54,64$ 53,99$ 77.084 19/09 22:00 -
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00 -
WINTRUST FINANCIAL 72,72$ 0,89% 0,64$ 73,06$ 72,04$ 254.926 19/09 22:00 -
WORLD ACCEPTANCE 79,54$ -0,64% -0,51$ 80,50$ 79,23$ 64.406 19/09 22:00 -
ZIONS BANCORP 44,41$ 1,02% 0,45$ 44,47$ 43,89$ 2.103.692 19/09 22:00 -

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