NASDAQ FINANCIAL 100

3.933,963
-1,27
-0,03%
22:16 24/03/17
Vol: -
Máx: 3.959,21
Mín: 3.912,66
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 115,22$ 0,17% 0,19$ 116,74$ 114,46$ 23.137 24/03 01:10
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ - 03/01 02:10
ARCH CAP GRP 93,21$ -0,49% -0,46$ 94,41$ 93,08$ 194.183 24/03 01:10 -
ARGO GROUP 65,55$ -0,15% -0,10$ 65,90$ 65,42$ 79.541 24/03 01:10 -
Associated Banc-Corp 23,50$ -0,21% -0,05$ 23,75$ 23,28$ 1.252.973 24/03 21:15 -
ATLANTICUS HLDGS 2,62$ 0,00% 0,00$ 2,62$ 2,61$ 1.707 24/03 01:10
BANCFIRST 88,20$ 0,68% 0,60$ 88,60$ 87,25$ 23.588 24/03 01:10
BANK MUTUAL 9,30$ 0,54% 0,05$ 9,33$ 9,10$ 96.600 24/03 01:10
BOK FINL 75,45$ -0,01% -0,01$ 76,29$ 74,04$ 127.637 24/03 01:10 -
BROOKLINE BANCORP 15,05$ 1,69% 0,25$ 15,15$ 14,80$ 366.097 24/03 01:10
CATHAY GENL BANCORP 36,59$ -0,11% -0,04$ 37,08$ 36,29$ 348.754 24/03 01:10
CHARLES SCHWAB 40,02$ -0,37% -0,15$ 40,43$ 39,72$ 7.528.339 24/03 21:15
CHEMICAL FINANCIAL 49,63$ -0,56% -0,28$ 50,39$ 49,31$ 249.172 24/03 01:10
CINCINNATI FINANCL 71,88$ -1,18% -0,86$ 72,89$ 71,66$ 514.487 24/03 01:10
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ - 12/04 22:00
CITY HOLDING CO 62,18$ 0,42% 0,26$ 62,64$ 61,64$ 47.005 24/03 01:10
COMMERCE BANCSHARES 54,98$ 0,42% 0,23$ 55,37$ 54,52$ 310.144 24/03 01:10
CREDIT ACCEPTANCE 189,42$ 2,18% 4,05$ 191,11$ 184,80$ 262.333 24/03 01:10
CVB FINANCIAL 21,30$ 0,19% 0,04$ 21,50$ 21,08$ 530.195 24/03 01:10
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ - 13/06 02:10
DIME COMMUNITY 19,80$ 0,25% 0,05$ 20,05$ 19,65$ 216.642 24/03 01:10
E TRADE FNCL 33,64$ -0,30% -0,10$ 33,98$ 33,37$ 1.917.217 24/03 01:10
EAST-WEST BANCORP 50,48$ 0,04% 0,02$ 51,13$ 49,92$ 804.803 24/03 01:10
ELBIT IMAGING 3,40$ 0,00% -0,06$ 3,40$ 3,34$ 3 23/03 01:10 -
ERIE INDEMNITY-A 121,56$ -0,16% -0,20$ 122,70$ 120,32$ 27.290 24/03 01:10
FIFTH THIRD BANCORP 24,89$ -0,68% -0,17$ 25,19$ 24,67$ 5.978.004 24/03 01:10
FIRST BUSEY 28,88$ -0,35% -0,10$ 29,44$ 28,65$ 75.171 24/03 01:10
Firstcash, Inc. 45,35$ 1,57% 0,70$ 45,53$ 44,70$ 279.803 24/03 21:15 -
FIRST CITIZENS BC-A 327,02$ 0,01% 0,02$ 329,95$ 323,34$ 17.432 24/03 01:10
FIRST FINL BANKSHS 38,95$ -0,38% -0,15$ 40,70$ 38,60$ 371.678 24/03 01:10
FIRST MIDW BANCORP 22,97$ 0,00% 0,00$ 23,26$ 22,74$ 780.526 24/03 01:10
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 17,45$ -0,57% -0,10$ 17,75$ 17,30$ 885.715 24/03 01:10
GLACIER BANCORP 32,93$ 0,67% 0,22$ 33,27$ 32,58$ 483.138 24/03 01:10
HANCOCK HOLDING 43,50$ 0,46% 0,20$ 44,03$ 43,05$ 480.800 24/03 01:10 -
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 13,11$ 0,69% 0,09$ 13,17$ 12,98$ 13.203.758 24/03 01:10
IBERIABANK 76,20$ -0,59% -0,45$ 77,15$ 75,70$ 360.326 24/03 01:10
INFINITY PROP & CAS 94,55$ -0,53% -0,50$ 95,45$ 94,10$ 33.327 24/03 01:10
INTL BANCSHARES 34,60$ -1,42% -0,50$ 35,40$ 34,43$ 269.194 24/03 01:10
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ - 07/05 02:10
KEARNY FINANCIAL 14,95$ 0,34% 0,05$ 15,05$ 14,83$ 229.618 24/03 01:10
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38
MB FINANCIAL 41,57$ 0,41% 0,17$ 41,96$ 41,38$ 315.063 24/03 01:10
NASDAQ OMX GRP 69,85$ 0,17% 0,12$ 70,54$ 69,68$ 844.700 24/03 01:10
NAT.WESTERN LIFE-A- 297,30$ -1,56% -4,72$ 304,60$ 296,60$ 4.630 24/03 01:10
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ - 01/04 02:10
NAVIGATORS GROUP 53,65$ 1,23% 0,65$ 54,05$ 52,75$ 203.400 24/03 01:10
NBT BANCORP 37,34$ 0,11% 0,04$ 37,83$ 37,11$ 214.445 24/03 01:10
NORTHERN TRUST 85,75$ -1,14% -0,99$ 87,61$ 85,09$ 1.297.073 24/03 01:10
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 51,33$ 0,47% 0,24$ 51,72$ 50,86$ 939.956 24/03 01:10
PEOPLE'S UNTD 18,04$ 0,89% 0,16$ 18,07$ 17,87$ 3.894.906 24/03 01:10
PICO HOLDINGS 13,65$ -1,44% -0,20$ 13,90$ 13,60$ 48.058 24/03 01:10
PINNACLE FINL PRTNR 63,80$ 0,47% 0,30$ 64,90$ 63,00$ 439.106 24/03 01:10
POPULAR 38,69$ -0,05% -0,02$ 39,12$ 38,43$ 496.253 24/03 01:10 -
PORTFOLIO RECOVERY 32,90$ -0,30% -0,10$ 33,45$ 32,70$ 264.805 24/03 01:10 -
PRIVATEBANCORP 55,51$ -0,50% -0,28$ 56,00$ 55,16$ 430.690 24/03 01:10
PROSPERITY BANCSHS 68,16$ 0,22% 0,15$ 68,60$ 67,46$ 377.895 24/03 21:15
S & T BANCORP 33,61$ -0,56% -0,19$ 34,45$ 33,44$ 120.560 24/03 01:10
SAFETY INS GRP 68,60$ -0,72% -0,50$ 69,45$ 68,50$ 34.367 24/03 01:10
SEI INVESTMENTS 50,35$ -0,69% -0,35$ 51,04$ 50,25$ 894.031 24/03 01:10
SELECTIVE INSURANCE 46,80$ -0,85% -0,40$ 47,45$ 46,60$ 309.147 24/03 01:10
SIGNATURE BANK 144,74$ 0,12% 0,17$ 146,43$ 143,67$ 577.950 24/03 01:10
STATE AUTO FINCL 27,50$ 0,26% 0,07$ 27,65$ 27,27$ 29.181 24/03 01:10
STERLING BANCORP 23,60$ 0,85% 0,20$ 23,75$ 23,38$ 2.403.769 24/03 21:15 -
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 177,94$ -0,13% -0,24$ 180,58$ 176,40$ 501.398 24/03 01:10
T ROWE PRICE GRP 67,83$ -0,54% -0,37$ 68,56$ 67,59$ 1.358.227 24/03 01:10
TD AMERITRADE HOLDING 37,69$ -0,40% -0,15$ 38,24$ 37,47$ 2.267.523 24/03 01:10
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 7,80$ 0,65% 0,05$ 7,85$ 7,63$ 273.117 24/03 01:10 -
TRUSTMARK 31,06$ 0,03% 0,01$ 31,32$ 30,81$ 277.207 24/03 01:10
UMB FINANCIAL 73,43$ -0,12% -0,09$ 74,15$ 72,94$ 225.577 24/03 01:10
UMPQUA HOLDINGS 17,27$ 0,00% 0,00$ 17,48$ 17,12$ 2.052.321 24/03 01:10
UNITED BANKSHARES 40,90$ 0,74% 0,30$ 41,00$ 40,40$ 428.074 24/03 01:10 -
UNITED COMNTY BKS 26,58$ 0,26% 0,07$ 26,82$ 26,24$ 399.158 24/03 01:10
UNITED FIRE GR 42,27$ -0,52% -0,22$ 43,08$ 42,19$ 84.265 24/03 01:10 -
WASHINGTON FEDERAL 32,10$ 0,00% 0,00$ 32,40$ 32,00$ 444.612 24/03 01:10
WESBANCO 35,79$ -0,08% -0,03$ 36,11$ 35,45$ 107.454 24/03 01:10
WESTAMER BANCORP 55,04$ -0,13% -0,07$ 55,56$ 54,83$ 176.875 24/03 01:10
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ - 03/06 22:00 -
WINTRUST FINANCIAL 68,38$ 0,93% 0,63$ 68,84$ 67,45$ 422.549 24/03 01:10
WORLD ACCEPTANCE 48,55$ 0,04% 0,02$ 49,17$ 48,14$ 69.969 24/03 01:10
ZIONS BANCORP 40,91$ 0,05% 0,02$ 41,23$ 40,41$ 2.824.945 24/03 01:10

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