NASDAQ FINANCIAL 100

4.804,908
-15,28
-0,32%
23:16 22/06/18
Vol: -
Máx: 4.844,56
Mín: 4.798,17
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$ 2.375.160 30/04 22:00 -
AM NATL INS CO 121,78$ 1,05% 1,26$ 122,24$ 120,39$ 81.040 22/06 02:00 -
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10 -
ARCH CAP GRP 26,48$ 0,46% 0,12$ 26,74$ 26,25$ 2.913.548 22/06 02:00 -
ARGO GROUP 58,85$ 5,37% 3,00$ 59,25$ 55,10$ 212.580 04/05 02:00 -
Associated Banc-Corp 28,25$ -0,35% -0,10$ 28,60$ 28,00$ 1.748.755 22/06 22:15 -
ATLANTICUS HLDGS 2,02$ 6,08% 0,12$ 2,09$ 1,90$ 1.114 22/06 02:00 -
BANCFIRST 61,60$ -0,81% -0,50$ 62,50$ 61,10$ 270.119 22/06 02:00 -
BANK MUTUAL 10,40$ -0,48% -0,05$ 10,55$ 10,30$ 634.044 31/01 02:10 -
BOK FINL 97,04$ -0,62% -0,61$ 98,63$ 96,32$ 319.460 22/06 02:00 -
BROOKLINE BANCORP 19,25$ 0,52% 0,10$ 19,35$ 19,00$ 1.154.529 22/06 02:00 -
CATHAY GENL BANCORP 42,19$ -1,15% -0,49$ 42,94$ 41,84$ 981.358 22/06 02:00 -
CHARLES SCHWAB 54,90$ -0,74% -0,41$ 55,84$ 54,85$ 7.593.533 22/06 22:15 -
CHEMICAL FINANCIAL 58,10$ -1,29% -0,76$ 59,18$ 57,60$ 521.187 22/06 02:00 -
CINCINNATI FINANCL 68,34$ 0,84% 0,57$ 68,60$ 67,93$ 837.768 22/06 02:00 -
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00 -
CITY HOLDING CO 77,33$ -0,94% -0,73$ 79,00$ 76,98$ 149.753 22/06 02:00 -
COMMERCE BANCSHARES 66,09$ -0,51% -0,34$ 66,91$ 65,86$ 481.832 22/06 02:00 -
CREDIT ACCEPTANCE 363,55$ -1,42% -5,23$ 373,38$ 362,48$ 117.097 22/06 02:00 -
CVB FINANCIAL 23,80$ -0,21% -0,05$ 23,99$ 23,54$ 1.067.373 22/06 02:00 -
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10 -
DIME COMMUNITY 20,40$ 0,25% 0,05$ 20,58$ 20,20$ 298.936 22/06 02:00 -
E TRADE FNCL 64,93$ -0,43% -0,28$ 65,65$ 64,78$ 5.136.402 22/06 02:00 -
EAST-WEST BANCORP 69,07$ -1,31% -0,92$ 70,57$ 68,96$ 817.876 22/06 02:00 -
ELBIT IMAGING 2,21$ -0,45% -0,01$ 2,22$ 2,17$ 1.965 22/06 02:00 -
ERIE INDEMNITY-A 120,83$ 1,67% 1,99$ 120,98$ 118,40$ 96.868 22/06 02:00 -
FIFTH THIRD BANCORP 30,10$ -1,73% -0,53$ 30,86$ 30,03$ 6.830.424 22/06 02:00 -
FIRST BUSEY 32,98$ 0,30% 0,10$ 33,12$ 32,68$ 667.478 22/06 02:00 -
Firstcash, Inc. 91,75$ -1,08% -1,00$ 93,50$ 91,25$ 991.364 22/06 22:15 -
FIRST CITIZENS BC-A 414,69$ -2,22% -9,43$ 429,58$ 414,22$ 856.039 22/06 02:00 -
FIRST FINL BANKSHS 54,00$ -0,09% -0,05$ 54,65$ 53,40$ 975.881 22/06 02:00 -
FIRST MIDW BANCORP 26,63$ -0,45% -0,12$ 26,95$ 26,41$ 1.232.391 22/06 02:00 -
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 17,20$ 0,58% 0,10$ 17,25$ 16,95$ 1.826.532 22/06 02:00 -
GLACIER BANCORP 40,86$ -0,56% -0,23$ 41,32$ 40,52$ 1.343.208 22/06 02:00 -
HANCOCK HOLDING 48,50$ -1,12% -0,55$ 50,33$ 48,30$ 1.186.465 22/06 02:00 -
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 15,35$ -1,67% -0,26$ 15,80$ 15,33$ 10.115.433 22/06 02:00 -
IBERIABANK 79,45$ -1,00% -0,80$ 81,05$ 78,95$ 1.130.777 22/06 02:00 -
INFINITY PROP & CAS 143,20$ -0,49% -0,70$ 145,50$ 142,90$ 86.174 22/06 02:00 -
INTL BANCSHARES 44,25$ -0,45% -0,20$ 45,00$ 43,60$ 590.399 22/06 02:00 -
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10 -
KEARNY FINANCIAL 14,10$ 0,71% 0,10$ 14,10$ 13,85$ 1.429.638 22/06 02:00 -
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38 -
MB FINANCIAL 48,80$ -1,51% -0,75$ 49,87$ 48,59$ 1.051.325 22/06 02:00 -
NASDAQ OMX GRP 93,60$ -0,56% -0,53$ 94,51$ 93,17$ 1.424.468 22/06 02:00 -
NAT.WESTERN LIFE-A- 319,29$ -0,22% -0,70$ 324,71$ 316,00$ 21.690 22/06 02:00 -
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10 -
NAVIGATORS GROUP 58,40$ 1,21% 0,70$ 58,50$ 57,65$ 162.056 22/06 02:00 -
NBT BANCORP 39,78$ -0,25% -0,10$ 40,22$ 39,41$ 216.937 22/06 02:00 -
NORTHERN TRUST 107,30$ -0,40% -0,43$ 109,08$ 107,26$ 2.345.882 22/06 02:00 -
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 52,34$ -1,30% -0,69$ 53,42$ 52,04$ 1.683.404 22/06 02:00 -
PEOPLE'S UNTD 18,55$ -0,86% -0,16$ 18,90$ 18,53$ 3.251.617 22/06 02:00 -
PICO HOLDINGS 10,85$ 3,83% 0,40$ 10,88$ 10,40$ 345.511 22/06 02:00 -
PINNACLE FINL PRTNR 64,80$ -1,37% -0,90$ 66,10$ 64,65$ 769.297 22/06 02:00 -
POPULAR 47,58$ 0,91% 0,43$ 47,67$ 47,24$ 860.098 22/06 02:00 -
PORTFOLIO RECOVERY 39,00$ -1,89% -0,75$ 40,75$ 38,90$ 683.637 22/06 02:00 -
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10 -
PROSPERITY BANCSHS 70,20$ -1,64% -1,17$ 72,09$ 70,04$ 431.965 22/06 22:15 -
S & T BANCORP 44,45$ -1,62% -0,73$ 45,41$ 43,70$ 207.623 22/06 02:00 -
SAFETY INS GRP 86,65$ -0,23% -0,20$ 87,70$ 86,25$ 76.951 22/06 02:00 -
SEI INVESTMENTS 65,16$ -1,35% -0,89$ 66,67$ 65,13$ 1.046.004 22/06 02:00 -
SELECTIVE INSURANCE 57,45$ 0,70% 0,40$ 57,65$ 57,20$ 330.139 22/06 02:00 -
SIGNATURE BANK 132,75$ 0,58% 0,77$ 132,93$ 131,00$ 982.082 22/06 02:00 -
STATE AUTO FINCL 32,39$ 0,19% 0,06$ 32,96$ 31,86$ 118.530 22/06 02:00 -
STERLING BANCORP 24,25$ -1,82% -0,45$ 24,90$ 24,15$ 20.794.746 22/06 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 310,17$ -1,87% -5,91$ 319,28$ 309,65$ 778.185 22/06 02:00 -
T ROWE PRICE GRP 123,00$ -0,54% -0,67$ 124,37$ 122,79$ 3.973.399 22/06 02:00 -
TD AMERITRADE HOLDING 58,39$ -1,30% -0,77$ 59,64$ 58,37$ 5.772.960 22/06 02:00 -
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 9,10$ -0,55% -0,05$ 9,25$ 9,05$ 1.151.206 22/06 02:00 -
TRUSTMARK 33,82$ -0,15% -0,05$ 34,15$ 33,55$ 800.812 22/06 02:00 -
UMB FINANCIAL 78,67$ -0,30% -0,24$ 79,60$ 78,42$ 548.566 22/06 02:00 -
UMPQUA HOLDINGS 23,53$ -1,75% -0,42$ 24,32$ 23,52$ 25.594.850 22/06 02:00 -
UNITED BANKSHARES 38,20$ -0,52% -0,20$ 38,80$ 38,00$ 989.165 22/06 02:00 -
UNITED COMNTY BKS 32,72$ -1,00% -0,33$ 33,26$ 32,60$ 1.240.207 22/06 02:00 -
UNITED FIRE GR 55,49$ 2,99% 1,61$ 57,61$ 54,00$ 224.764 22/06 02:00 -
WASHINGTON FEDERAL 33,80$ -0,59% -0,20$ 34,20$ 33,20$ 665.438 22/06 02:00 -
WESBANCO 46,91$ -0,64% -0,30$ 47,63$ 46,52$ 524.626 22/06 02:00 -
WESTAMER BANCORP 60,21$ 0,18% 0,11$ 60,72$ 59,56$ 182.695 22/06 02:00 -
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00 -
WINTRUST FINANCIAL 91,05$ -2,59% -2,42$ 94,41$ 90,87$ 6.553.675 22/06 02:00 -
WORLD ACCEPTANCE 120,68$ -0,26% -0,31$ 121,75$ 120,00$ 52.880 22/06 02:00 -
ZIONS BANCORP 55,51$ -1,77% -1,00$ 57,25$ 55,39$ 2.127.221 22/06 02:00 -

Principales brokers

Brokers Regulación Spread EUR/USD Depósito mínimo  
Cyprus Securities ... 0.023 10 Ver perfil
Cyprus Securities ... 2.2 300 Ver perfil
Cyprus Securities ... 200 Ver perfil