NASDAQ FINANCIAL 100
7.164,242
-4,42
-0,06%
23:16 18/06/26
Vol:
-
Máx:
7.239,18
Mín:
7.128,98
MENU
Listado de empresas
desplazar para ver más
| Nombre | Precio | Var. % | Var. | Máx. | Mín. | Volumen | Fecha/Hora |
|---|---|---|---|---|---|---|---|
| 1ST INTST BANCSYS-A | 36,43$ | 2,22% | 0,79$ | 36,54$ | 35,88$ | 2.426.846 | 19/06 02:00 |
| AM CAPITAL AGN REIT | 10,38$ | 0,78% | 0,08$ | 10,42$ | 10,32$ | 19.081.020 | 19/06 02:00 |
| ARCH CAP GRP | 91,18$ | -1,29% | -1,19$ | 92,74$ | 90,91$ | 5.564.580 | 19/06 02:00 |
| BANCFIRST | 111,31$ | 0,58% | 0,64$ | 113,29$ | 110,88$ | 455.254 | 19/06 02:00 |
| BANCORP | 56,17$ | 1,59% | 0,88$ | 56,63$ | 55,46$ | 1.097.087 | 19/06 02:00 |
| BANK OF THE OZARKS | 49,26$ | 0,53% | 0,26$ | 50,06$ | 48,91$ | 2.234.276 | 19/06 02:00 |
| BANNER | 64,83$ | 0,11% | 0,07$ | 66,18$ | 64,28$ | 536.281 | 19/06 02:00 |
| BGC PARTNERS-A | 12,05$ | -0,17% | -0,02$ | 12,46$ | 11,92$ | 7.749.696 | 19/06 02:00 |
| BOK FINL | 130,33$ | -0,39% | -0,51$ | 133,01$ | 129,84$ | 599.852 | 19/06 02:00 |
| CATHAY GENL BANCORP | 59,09$ | 0,07% | 0,04$ | 59,96$ | 58,79$ | 1.062.733 | 19/06 02:00 |
| CHIME FINL RG-A | 17,60$ | 6,02% | 1,00$ | 17,64$ | 16,61$ | 7.835.339 | 19/06 02:00 |
| CINCINNATI FINANCL | 170,20$ | -0,74% | -1,27$ | 172,11$ | 169,65$ | 3.239.513 | 19/06 02:00 |
| CITY HOLDING CO | 127,12$ | 0,40% | 0,51$ | 129,54$ | 125,66$ | 296.412 | 19/06 02:00 |
| CME GROUP-A | 246,38$ | -2,44% | -6,16$ | 258,00$ | 245,61$ | 6.953.865 | 19/06 02:00 |
| COLUMBIA BKG SYS | 30,55$ | 1,66% | 0,50$ | 30,63$ | 30,13$ | 6.000.393 | 19/06 02:00 |
| COLUMBIA FINL | 20,03$ | 0,96% | 0,19$ | 20,14$ | 19,87$ | 822.068 | 19/06 02:00 |
| COMMERCE BANCSHARES | 54,73$ | 0,02% | 0,01$ | 55,50$ | 54,55$ | 2.431.859 | 19/06 02:00 |
| CREDIT ACCEPTANCE | 579,73$ | 2,91% | 16,41$ | 584,32$ | 563,02$ | 1.000.665 | 19/06 02:00 |
| CVB FINANCIAL | 20,81$ | 1,17% | 0,24$ | 20,91$ | 20,60$ | 4.714.886 | 19/06 02:00 |
| DAVE | 314,44$ | 10,01% | 28,60$ | 315,52$ | 284,50$ | 869.111 | 19/06 02:00 |
| EAST-WEST BANCORP | 126,81$ | -0,35% | -0,45$ | 129,21$ | 126,18$ | 3.430.860 | 19/06 02:00 |
| EASTERN BANKSHAR | 20,60$ | 2,23% | 0,45$ | 20,71$ | 20,27$ | 37.966.185 | 19/06 02:00 |
| Advisorshares Vice Etf | 42,39$ | -0,59% | -0,25$ | 43,10$ | 42,10$ | 938.305 | 19/06 02:00 |
| ENTERPRISE FINL SVC | 62,11$ | 0,23% | 0,14$ | 63,12$ | 61,84$ | 862.877 | 19/06 02:00 |
| ERIE INDEMNITY-A | 221,14$ | -0,23% | -0,50$ | 223,73$ | 219,05$ | 590.935 | 19/06 02:00 |
| EZCORP -A- NVTG | 31,72$ | 4,21% | 1,28$ | 31,74$ | 30,17$ | 1.380.139 | 19/06 02:00 |
| FIRST BANCORP | 60,76$ | 0,78% | 0,47$ | 62,22$ | 60,00$ | 776.579 | 19/06 02:00 |
| FIRST BUSEY | 28,23$ | 0,86% | 0,24$ | 28,49$ | 28,04$ | 1.180.842 | 19/06 02:00 |
| FIRST CITIZENS BC-A | 2.071,62$ | -0,87% | -18,20$ | 2.116,28$ | 2.049,64$ | 200.202 | 19/06 02:00 |
| FIRST FINL BANCORP | 31,61$ | 0,48% | 0,15$ | 32,03$ | 31,37$ | 1.723.371 | 19/06 02:00 |
| FIRST FINL BANKSHS | 32,78$ | 0,64% | 0,21$ | 33,09$ | 32,69$ | 1.976.992 | 19/06 02:00 |
| First Hawaiian, Inc. | 27,93$ | 0,61% | 0,17$ | 28,21$ | 27,75$ | 2.454.291 | 19/06 02:00 |
| FIRST MERCHANTS | 40,72$ | 0,32% | 0,13$ | 41,38$ | 40,57$ | 740.854 | 19/06 02:00 |
| FIRST CASH FINL SVC | 227,05$ | 1,30% | 2,92$ | 228,05$ | 219,40$ | 585.571 | 19/06 02:00 |
| FULTON FINANCIAL | 22,90$ | 0,93% | 0,21$ | 23,11$ | 22,73$ | 4.133.978 | 19/06 02:00 |
| FUTU HLDG SP ADR-A | 96,64$ | 0,00% | 0,00$ | 99,00$ | 95,08$ | 1.274.701 | 19/06 02:00 |
| Goosehead Insurance, Inc. | 36,88$ | 4,98% | 1,75$ | 37,14$ | 34,59$ | 1.295.825 | 19/06 02:00 |
| Hamilton Lane Incorporated Class A | 82,22$ | 1,01% | 1,42$ | 83,39$ | 80,71$ | 1.258.709 | 19/06 02:00 |
| HANCOCK HOLDING | 70,24$ | 0,67% | 0,47$ | 70,83$ | 69,90$ | 2.023.575 | 19/06 02:00 |
| HUNTINGTON BANCSHS | 16,86$ | 0,06% | 0,01$ | 17,14$ | 16,84$ | 32.706.955 | 19/06 02:00 |
| Inter & Co Inc | 5,44$ | -2,16% | -0,12$ | 5,62$ | 5,42$ | 3.976.671 | 19/06 02:00 |
| INDEPENDENT BANK | 81,05$ | -0,02% | -0,02$ | 82,22$ | 80,68$ | 1.202.786 | 19/06 02:00 |
| INTERACTIVE BRKRS-A | 96,00$ | 0,96% | 0,91$ | 97,81$ | 95,30$ | 7.511.249 | 19/06 02:00 |
| INTL BANCSHARES | 73,56$ | -0,04% | -0,03$ | 74,86$ | 73,41$ | 1.044.700 | 19/06 02:00 |
| KASPI SP GDR-REG S | 82,21$ | -1,28% | -1,07$ | 84,08$ | 81,23$ | 434.512 | 19/06 02:00 |
| LAKELAND FINANCIAL | 59,86$ | -0,38% | -0,23$ | 60,85$ | 59,10$ | 431.997 | 19/06 02:00 |
| LIBERTY BROADB-C | 29,62$ | -4,05% | -1,25$ | 30,92$ | 29,58$ | 2.319.313 | 19/06 02:00 |
| LPL FIN HLDG | 293,95$ | -3,46% | -10,55$ | 307,79$ | 290,96$ | 1.007.572 | 19/06 02:00 |
| MAREX GRP | 64,85$ | 5,29% | 3,26$ | 65,32$ | 60,87$ | 1.396.456 | 19/06 02:00 |
| MARKETAXESS HOLDING | 120,33$ | 0,36% | 0,43$ | 122,97$ | 119,44$ | 1.239.562 | 19/06 02:00 |
| MORNINGSTAR | 153,68$ | -6,46% | -10,62$ | 163,17$ | 153,38$ | 813.035 | 19/06 02:00 |
| NASDAQ OMX GRP | 82,24$ | -1,26% | -1,05$ | 84,66$ | 81,26$ | 8.436.107 | 19/06 02:00 |
| NAVIENT | 8,09$ | 1,51% | 0,12$ | 8,23$ | 8,01$ | 2.539.457 | 19/06 02:00 |
| NBT BANCORP | 46,68$ | 0,71% | 0,33$ | 47,07$ | 46,49$ | 662.926 | 19/06 02:00 |
| NEW MOUNTN FINC | 10,39$ | 0,19% | 0,02$ | 10,50$ | 10,37$ | 413.282 | 23/08 02:00 |
| NMI HOLDINGS-A | 37,48$ | -0,95% | -0,36$ | 38,17$ | 37,28$ | 1.085.622 | 19/06 02:00 |
| NORTHERN TRUST | 172,11$ | -1,62% | -2,84$ | 176,99$ | 171,01$ | 2.817.093 | 19/06 02:00 |
| NORTHWST BNCSHS | 14,48$ | 0,91% | 0,13$ | 14,59$ | 14,33$ | 3.742.461 | 19/06 02:00 |
| OLD NATL BANCORP | 24,80$ | 0,77% | 0,19$ | 25,04$ | 24,60$ | 6.020.526 | 19/06 02:00 |
| PALOMAR HLDGS | 111,70$ | -2,38% | -2,72$ | 115,66$ | 111,25$ | 467.612 | 19/06 02:00 |
| META FINANCIAL GRP | 82,05$ | 1,30% | 1,05$ | 82,76$ | 81,37$ | 408.872 | 19/06 02:00 |
| POPULAR | 159,24$ | 0,32% | 0,51$ | 160,97$ | 158,88$ | 915.908 | 19/06 02:00 |
| Principal Financial Group Inc | 109,57$ | -0,59% | -0,65$ | 111,29$ | 108,95$ | 3.398.157 | 19/06 02:00 |
| 360 Finance Inc | 15,21$ | 1,20% | 0,18$ | 15,55$ | 14,95$ | 1.727.214 | 19/06 02:00 |
| Robinhood Markets Inc | 108,15$ | 2,80% | 2,95$ | 109,08$ | 103,46$ | 39.509.947 | 19/06 02:00 |
| SEACOAST BANKING | 30,84$ | 0,78% | 0,24$ | 31,35$ | 30,55$ | 1.741.841 | 19/06 02:00 |
| SEI INVESTMENTS | 89,44$ | -1,73% | -1,57$ | 91,95$ | 88,76$ | 1.712.023 | 19/06 02:00 |
| SELECTIVE INSURANCE | 92,31$ | -0,35% | -0,32$ | 93,20$ | 91,66$ | 1.179.095 | 19/06 02:00 |
| SIMMONS FIRST N -A- | 21,90$ | 0,88% | 0,19$ | 22,09$ | 21,73$ | 2.355.819 | 19/06 02:00 |
| Skyward Specialty Ins Group Inc | 50,56$ | 0,10% | 0,05$ | 51,00$ | 49,81$ | 601.363 | 19/06 02:00 |
| SLM | 23,03$ | 0,35% | 0,08$ | 23,45$ | 22,82$ | 5.175.687 | 19/06 02:00 |
| SOFI TECH | 17,91$ | 2,81% | 0,49$ | 17,99$ | 17,27$ | 80.961.071 | 19/06 02:00 |
| STEPSTONE GRP RG-A | 45,20$ | -1,46% | -0,67$ | 46,14$ | 42,91$ | 3.243.293 | 19/06 02:00 |
| STOCK YARD BANCORP | 73,18$ | 1,19% | 0,86$ | 73,73$ | 72,88$ | 460.432 | 19/06 02:00 |
| INTL FCSTONE | 139,01$ | 4,79% | 6,35$ | 141,41$ | 134,01$ | 1.748.687 | 19/06 02:00 |
| T ROWE PRICE GRP | 107,65$ | -0,43% | -0,47$ | 109,33$ | 106,76$ | 4.637.888 | 19/06 02:00 |
| TEXAS CAP BANC | 99,07$ | -0,24% | -0,24$ | 100,29$ | 98,61$ | 1.218.664 | 19/06 02:00 |
| TFS FINANCIAL | 16,42$ | 0,92% | 0,15$ | 16,48$ | 16,32$ | 1.254.133 | 19/06 02:00 |
| BRP GROUP RG-A | 20,24$ | 16,79% | 2,91$ | 20,50$ | 16,84$ | 6.111.771 | 19/06 02:00 |
| The Carlyle Group L.P. - Common Units | 44,80$ | -1,95% | -0,89$ | 46,30$ | 44,65$ | 3.462.732 | 19/06 02:00 |
| TOWNE BANK | 34,71$ | 0,61% | 0,21$ | 35,07$ | 34,53$ | 1.584.471 | 19/06 02:00 |
| Tpg Inc | 42,05$ | -1,20% | -0,51$ | 43,35$ | 41,59$ | 3.281.460 | 19/06 02:00 |
| TRADEWEB MKTS RG-A | 99,49$ | -1,27% | -1,28$ | 102,29$ | 99,15$ | 1.560.818 | 19/06 02:00 |
| TRUPANION | 23,54$ | -0,13% | -0,03$ | 23,95$ | 23,29$ | 500.531 | 19/06 02:00 |
| TRUSTMARK | 44,67$ | 0,81% | 0,36$ | 45,20$ | 44,49$ | 844.423 | 19/06 02:00 |
| UMB FINANCIAL | 133,06$ | 0,37% | 0,49$ | 134,47$ | 132,30$ | 1.251.438 | 19/06 02:00 |
| UNITED BANKSHARES | 44,42$ | 0,52% | 0,23$ | 44,93$ | 44,21$ | 2.140.908 | 19/06 02:00 |
| UPSTART HLDGS | 32,43$ | 6,47% | 1,97$ | 32,50$ | 30,04$ | 5.230.494 | 19/06 02:00 |
| Valley National Bancorp | 14,09$ | 1,29% | 0,18$ | 14,14$ | 13,67$ | 11.482.791 | 19/06 02:00 |
| Victory Capital Holdings, Inc. | 87,01$ | 0,08% | 0,07$ | 87,78$ | 85,48$ | 768.717 | 19/06 02:00 |
| VIRTU FINL RG-A | 63,07$ | 3,96% | 2,40$ | 63,40$ | 60,55$ | 2.968.571 | 19/06 02:04 |
| WASHINGTON FEDERAL | 36,48$ | 0,75% | 0,27$ | 36,73$ | 36,26$ | 1.498.232 | 19/06 02:00 |
| WESBANCO | 36,29$ | 2,54% | 0,90$ | 36,65$ | 35,81$ | 16.538.833 | 19/06 02:00 |
| Willis Towers Watson Public Limited Company | 255,20$ | -1,86% | -4,83$ | 261,76$ | 251,76$ | 1.360.300 | 19/06 02:00 |
| WINTRUST FINANCIAL | 154,11$ | 0,10% | 0,15$ | 156,92$ | 153,26$ | 971.728 | 19/06 02:00 |
| WSFS FINANCIAL | 74,14$ | 0,79% | 0,58$ | 74,58$ | 73,59$ | 1.105.666 | 19/06 02:00 |
| Xp Inc | 15,30$ | -0,78% | -0,12$ | 15,64$ | 15,16$ | 6.362.780 | 19/06 02:00 |
| ZIONS BANCORP | 66,17$ | 0,03% | 0,02$ | 67,42$ | 65,96$ | 2.642.287 | 19/06 02:00 |