NASDAQ FINANCIAL 100

3.960,353
46,03
1,18%
23:16 28/03/17
Vol: -
Máx: 3.973,93
Mín: 3.903,17
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$ -0,09% -0,11$ 116,90$ 115,02$ 12.513 28/03 02:10
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ - 03/01 02:10
ARCH CAP GRP 94,23$ 1,01% 0,94$ 94,51$ 93,18$ 181.044 28/03 02:10 -
ARGO GROUP 65,80$ 0,61% 0,40$ 66,05$ 65,05$ 68.754 28/03 02:10 -
Associated Banc-Corp 23,75$ 1,50% 0,35$ 23,93$ 23,30$ 1.524.413 28/03 22:15 -
ATLANTICUS HLDGS 2,65$ -1,12% -0,03$ 2,65$ 2,61$ 578 28/03 02:10
BANCFIRST 89,40$ 1,71% 1,50$ 90,25$ 87,50$ 20.623 28/03 02:10
BANK MUTUAL 9,50$ 1,60% 0,15$ 9,60$ 9,25$ 121.075 28/03 02:10
BOK FINL 76,63$ 1,92% 1,44$ 77,12$ 73,97$ 111.638 28/03 02:10 -
BROOKLINE BANCORP 15,15$ 0,00% 0,00$ 15,20$ 14,90$ 395.747 28/03 02:10
CATHAY GENL BANCORP 37,01$ 1,68% 0,61$ 37,20$ 36,13$ 429.965 28/03 02:10
CHARLES SCHWAB 40,49$ 2,71% 1,07$ 40,87$ 39,26$ 8.934.358 28/03 22:15
CHEMICAL FINANCIAL 50,26$ 1,95% 0,96$ 50,37$ 48,90$ 290.843 28/03 02:10
CINCINNATI FINANCL 72,50$ 1,17% 0,84$ 72,68$ 71,40$ 424.847 28/03 02:10
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ - 12/04 22:00
CITY HOLDING CO 62,65$ 0,90% 0,56$ 62,79$ 60,99$ 46.150 28/03 02:10
COMMERCE BANCSHARES 55,05$ 0,64% 0,35$ 55,36$ 54,26$ 408.633 28/03 02:10
CREDIT ACCEPTANCE 190,38$ 1,22% 2,30$ 190,83$ 186,31$ 172.978 28/03 02:10
CVB FINANCIAL 21,50$ 1,85% 0,39$ 21,61$ 21,02$ 330.904 28/03 02:10
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ - 13/06 02:10
DIME COMMUNITY 19,90$ 0,76% 0,15$ 20,03$ 19,60$ 142.767 28/03 02:10
E TRADE FNCL 34,25$ 2,09% 0,70$ 34,53$ 33,31$ 2.803.191 28/03 02:10
EAST-WEST BANCORP 50,99$ 1,65% 0,83$ 51,31$ 49,55$ 790.696 28/03 02:10
ELBIT IMAGING 3,34$ 0,17% 0,01$ 3,34$ 3,29$ 2.346 28/03 02:10 -
ERIE INDEMNITY-A 120,53$ -1,46% -1,79$ 122,63$ 115,99$ 89.085 28/03 02:10
FIFTH THIRD BANCORP 25,24$ 2,06% 0,51$ 25,47$ 24,51$ 5.956.017 28/03 02:10
FIRST BUSEY 29,00$ 1,01% 0,29$ 29,10$ 28,40$ 106.551 28/03 02:10
Firstcash, Inc. 45,70$ 0,77% 0,35$ 45,70$ 45,00$ 199.700 28/03 22:15 -
FIRST CITIZENS BC-A 329,97$ 1,43% 4,64$ 330,84$ 319,40$ 16.679 28/03 02:10
FIRST FINL BANKSHS 39,30$ 2,08% 0,80$ 39,48$ 38,05$ 239.515 28/03 02:10
FIRST MIDW BANCORP 23,16$ 1,85% 0,42$ 23,19$ 22,53$ 961.716 28/03 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 17,60$ 0,57% 0,10$ 17,65$ 17,30$ 1.164.897 28/03 02:10
GLACIER BANCORP 32,88$ 1,26% 0,41$ 33,05$ 31,97$ 279.107 28/03 02:10
HANCOCK HOLDING 44,40$ 1,83% 0,80$ 44,78$ 43,30$ 541.048 28/03 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 13,22$ 1,54% 0,20$ 13,30$ 12,95$ 10.633.180 28/03 02:10
IBERIABANK 77,40$ 2,18% 1,65$ 78,03$ 75,30$ 599.978 28/03 02:10
INFINITY PROP & CAS 94,85$ 0,16% 0,15$ 94,90$ 93,60$ 42.288 28/03 02:10
INTL BANCSHARES 35,00$ 1,30% 0,45$ 35,20$ 34,25$ 163.848 28/03 02:10
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ - 07/05 02:10
KEARNY FINANCIAL 15,00$ -0,33% -0,05$ 15,05$ 14,85$ 307.768 28/03 02:10
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38
MB FINANCIAL 42,09$ 1,20% 0,50$ 42,25$ 41,08$ 273.255 28/03 02:10
NASDAQ OMX GRP 69,14$ 0,19% 0,13$ 69,39$ 68,60$ 969.425 28/03 02:10
NAT.WESTERN LIFE-A- 301,61$ 0,80% 2,39$ 304,04$ 299,00$ 6.983 28/03 02:10
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ - 01/04 02:10
NAVIGATORS GROUP 54,55$ 0,93% 0,50$ 54,60$ 53,65$ 103.927 28/03 02:10
NBT BANCORP 37,47$ 1,05% 0,39$ 37,57$ 36,72$ 131.616 28/03 02:10
NORTHERN TRUST 86,19$ 1,32% 1,12$ 86,48$ 84,41$ 1.411.314 28/03 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 51,67$ 1,59% 0,81$ 52,04$ 50,41$ 815.979 28/03 02:10
PEOPLE'S UNTD 18,09$ 1,34% 0,24$ 18,18$ 17,74$ 3.202.330 28/03 02:10
PICO HOLDINGS 13,85$ 1,84% 0,25$ 13,90$ 13,35$ 81.040 28/03 02:10
PINNACLE FINL PRTNR 64,45$ 2,55% 1,60$ 64,90$ 62,60$ 255.574 28/03 02:10
POPULAR 39,47$ 1,83% 0,71$ 39,62$ 38,45$ 811.254 28/03 02:10 -
PORTFOLIO RECOVERY 32,55$ -1,21% -0,40$ 32,90$ 32,48$ 399.949 28/03 02:10 -
PRIVATEBANCORP 56,65$ 0,76% 0,43$ 56,93$ 56,16$ 446.713 28/03 02:10
PROSPERITY BANCSHS 68,67$ 1,48% 1,00$ 68,97$ 67,10$ 378.646 28/03 22:15
S & T BANCORP 34,05$ 1,52% 0,51$ 34,22$ 33,14$ 77.233 28/03 02:10
SAFETY INS GRP 69,65$ 1,24% 0,85$ 69,70$ 68,15$ 59.351 28/03 02:10
SEI INVESTMENTS 50,63$ 1,06% 0,53$ 50,98$ 49,26$ 553.732 28/03 02:10
SELECTIVE INSURANCE 46,93$ 0,37% 0,18$ 47,00$ 46,45$ 341.511 28/03 02:10
SIGNATURE BANK 145,39$ 1,32% 1,89$ 146,37$ 143,00$ 391.459 28/03 02:10
STATE AUTO FINCL 27,70$ -0,29% -0,08$ 27,81$ 27,51$ 43.667 28/03 02:10
STERLING BANCORP 23,65$ 0,85% 0,20$ 23,78$ 23,15$ 1.141.105 28/03 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 182,02$ 1,86% 3,32$ 183,56$ 177,70$ 456.190 28/03 02:10
T ROWE PRICE GRP 68,39$ 1,12% 0,76$ 68,79$ 67,32$ 2.055.995 28/03 02:10
TD AMERITRADE HOLDING 38,23$ 2,47% 0,92$ 38,63$ 37,08$ 3.118.547 28/03 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$ 7,85$ 7,65$ 286.850 28/03 02:10 -
TRUSTMARK 31,23$ 1,17% 0,36$ 31,39$ 30,64$ 297.817 28/03 02:10
UMB FINANCIAL 74,18$ 1,44% 1,05$ 74,67$ 72,06$ 184.394 28/03 02:10
UMPQUA HOLDINGS 17,36$ 0,64% 0,11$ 17,47$ 17,12$ 1.589.354 28/03 02:10
UNITED BANKSHARES 41,25$ 1,73% 0,70$ 41,45$ 40,35$ 418.128 28/03 02:10 -
UNITED COMNTY BKS 27,00$ 2,12% 0,56$ 27,12$ 25,29$ 318.481 28/03 02:10
UNITED FIRE GR 42,61$ 0,57% 0,24$ 42,65$ 42,07$ 100.963 28/03 02:10 -
WASHINGTON FEDERAL 32,65$ 0,31% 0,10$ 32,80$ 32,10$ 442.422 28/03 02:10
WESBANCO 36,35$ 1,96% 0,70$ 36,40$ 35,20$ 194.349 28/03 02:10
WESTAMER BANCORP 55,45$ 2,01% 1,09$ 55,47$ 53,70$ 116.209 28/03 02:10
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ - 03/06 22:00 -
WINTRUST FINANCIAL 68,23$ 1,37% 0,92$ 68,73$ 66,03$ 370.479 28/03 02:10
WORLD ACCEPTANCE 49,86$ 1,67% 0,82$ 50,44$ 48,57$ 77.880 28/03 02:10
ZIONS BANCORP 41,30$ 1,28% 0,52$ 41,60$ 40,31$ 2.392.388 28/03 02:10

Principales brokers

Brokers Regulación Spread EUR/USD Depósito mínimo  
Cyprus Securities ... 0.3 5 Ver perfil
Australian Securit... 50 Ver perfil
Cyprus Securities ... 2.2 300 Ver perfil