NASDAQ FINANCIAL 100

4.775,633
0,93
0,02%
23:16 20/07/18
Vol: -
Máx: 4.788,28
Mín: 4.751,30
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 124,67$ 0,25% 0,31$ 125,66$ 123,12$ 11.286 20/07 02:00 -
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10 -
ARCH CAP GRP 29,05$ 0,14% 0,04$ 29,29$ 28,80$ 1.466.901 20/07 02:00 -
ARGO GROUP 58,85$ 5,37% 3,00$ 59,25$ 55,10$ 212.580 04/05 02:00 -
Associated Banc-Corp 27,90$ -0,53% -0,15$ 28,20$ 27,20$ 2.810.568 20/07 22:15 -
ATLANTICUS HLDGS 1,93$ 4,32% 0,08$ 1,93$ 1,93$ 236 20/07 02:00 -
BANCFIRST 64,70$ 4,44% 2,75$ 65,70$ 62,10$ 79.478 20/07 02:00 -
BANK MUTUAL 10,40$ -0,48% -0,05$ 10,55$ 10,30$ 634.044 31/01 02:10 -
BOK FINL 98,15$ 0,96% 0,93$ 98,53$ 96,93$ 103.450 20/07 02:00 -
BROOKLINE BANCORP 18,75$ 1,08% 0,20$ 18,80$ 18,40$ 184.469 20/07 02:00 -
CATHAY GENL BANCORP 42,11$ 0,02% 0,01$ 42,62$ 41,62$ 518.582 20/07 02:00 -
CHARLES SCHWAB 52,15$ -1,38% -0,73$ 52,64$ 51,93$ 8.036.792 20/07 22:15 -
CHEMICAL FINANCIAL 56,19$ 0,12% 0,07$ 56,58$ 55,72$ 186.667 20/07 02:00 -
CINCINNATI FINANCL 70,70$ 0,63% 0,44$ 70,82$ 69,83$ 419.442 20/07 02:00 -
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00 -
CITY HOLDING CO 79,12$ 1,97% 1,53$ 79,37$ 76,80$ 85.315 20/07 02:00 -
COMMERCE BANCSHARES 68,47$ -0,04% -0,03$ 68,80$ 68,16$ 505.101 20/07 02:00 -
CREDIT ACCEPTANCE 374,40$ 0,67% 2,51$ 378,90$ 367,31$ 58.419 20/07 02:00 -
CVB FINANCIAL 23,17$ 1,62% 0,37$ 23,26$ 22,71$ 472.344 20/07 02:00 -
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10 -
DIME COMMUNITY 20,05$ 0,25% 0,05$ 20,15$ 19,95$ 75.136 20/07 02:00 -
E TRADE FNCL 59,63$ -2,58% -1,58$ 60,80$ 57,66$ 5.799.162 20/07 02:00 -
EAST-WEST BANCORP 66,23$ 1,22% 0,80$ 68,06$ 66,11$ 921.374 20/07 02:00 -
ELBIT IMAGING 2,45$ -0,11% -0,00$ 2,45$ 2,45$ 118 20/07 02:00 -
ERIE INDEMNITY-A 120,08$ 0,76% 0,91$ 120,77$ 118,97$ 49.096 20/07 02:00 -
FIFTH THIRD BANCORP 28,49$ 0,64% 0,18$ 28,83$ 28,39$ 15.014.975 20/07 02:00 -
FIRST BUSEY 32,41$ 0,31% 0,10$ 32,53$ 32,21$ 132.650 20/07 02:00 -
Firstcash, Inc. 93,70$ 0,92% 0,85$ 93,83$ 92,50$ 167.596 20/07 22:15 -
FIRST CITIZENS BC-A 404,47$ 0,39% 1,58$ 407,65$ 401,72$ 29.618 20/07 02:00 -
FIRST FINL BANKSHS 56,50$ 5,21% 2,80$ 56,75$ 53,95$ 384.046 20/07 02:00 -
FIRST MIDW BANCORP 26,23$ -0,11% -0,03$ 26,51$ 26,08$ 347.047 20/07 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 17,60$ 0,28% 0,05$ 17,85$ 17,55$ 990.045 20/07 02:00 -
GLACIER BANCORP 42,90$ 6,27% 2,53$ 43,00$ 40,44$ 897.984 20/07 02:00 -
HANCOCK HOLDING 51,65$ 1,18% 0,60$ 52,05$ 50,85$ 627.527 20/07 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 15,10$ 0,67% 0,10$ 15,14$ 14,90$ 10.315.530 20/07 02:00 -
IBERIABANK 82,85$ 5,54% 4,35$ 83,35$ 80,30$ 1.370.499 20/07 02:00 -
INFINITY PROP & CAS 142,80$ 0,32% 0,45$ 143,05$ 141,15$ 154.337 02/07 02:00 -
INTL BANCSHARES 44,80$ 0,45% 0,20$ 44,90$ 44,55$ 229.909 20/07 02:00 -
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10 -
KEARNY FINANCIAL 13,85$ 0,36% 0,05$ 14,00$ 13,80$ 209.038 20/07 02:00 -
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38 -
MB FINANCIAL 46,59$ 0,78% 0,36$ 46,98$ 46,17$ 1.187.727 20/07 02:00 -
NASDAQ OMX GRP 95,00$ 0,00% 0,00$ 95,08$ 94,30$ 548.098 20/07 02:00 -
NAT.WESTERN LIFE-A- 312,75$ 0,22% 0,70$ 317,23$ 304,80$ 16.667 20/07 02:00 -
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10 -
NAVIGATORS GROUP 58,90$ 1,29% 0,75$ 59,05$ 57,90$ 52.457 20/07 02:00 -
NBT BANCORP 39,88$ 0,63% 0,25$ 39,99$ 39,47$ 82.535 20/07 02:00 -
NORTHERN TRUST 107,73$ -0,65% -0,71$ 108,36$ 106,51$ 1.032.067 20/07 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 50,42$ 0,02% 0,01$ 50,84$ 50,20$ 577.807 20/07 02:00 -
PEOPLE'S UNTD 18,30$ -0,16% -0,03$ 18,36$ 17,69$ 3.281.162 20/07 02:00 -
PICO HOLDINGS 12,55$ -0,40% -0,05$ 12,60$ 12,45$ 54.871 20/07 02:00 -
PINNACLE FINL PRTNR 62,95$ 1,12% 0,70$ 63,25$ 62,05$ 575.967 20/07 02:00 -
POPULAR 47,78$ 3,53% 1,63$ 47,82$ 46,04$ 953.631 20/07 02:00 -
PORTFOLIO RECOVERY 43,05$ 0,23% 0,10$ 43,15$ 42,85$ 156.637 20/07 02:00 -
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10 -
PROSPERITY BANCSHS 69,75$ 0,55% 0,38$ 70,01$ 68,94$ 326.579 20/07 22:15 -
S & T BANCORP 45,56$ 0,98% 0,44$ 45,68$ 44,89$ 62.556 20/07 02:00 -
SAFETY INS GRP 89,15$ -0,39% -0,35$ 90,20$ 88,70$ 43.565 20/07 02:00 -
SEI INVESTMENTS 60,87$ -5,42% -3,49$ 62,98$ 60,67$ 1.217.606 20/07 02:00 -
SELECTIVE INSURANCE 58,25$ 1,04% 0,60$ 58,38$ 57,15$ 96.786 20/07 02:00 -
SIGNATURE BANK 119,87$ 0,98% 1,16$ 120,16$ 115,00$ 1.786.676 20/07 02:00 -
STATE AUTO FINCL 31,67$ 0,22% 0,07$ 31,96$ 31,58$ 16.687 20/07 02:00 -
STERLING BANCORP 23,10$ -0,22% -0,05$ 23,30$ 22,98$ 1.490.305 20/07 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 308,72$ 0,55% 1,70$ 310,77$ 305,18$ 291.893 20/07 02:00 -
T ROWE PRICE GRP 119,86$ -0,74% -0,89$ 120,56$ 119,34$ 754.131 20/07 02:00 -
TD AMERITRADE HOLDING 57,43$ -0,10% -0,06$ 57,44$ 56,88$ 2.556.050 20/07 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 9,05$ 1,12% 0,10$ 9,10$ 8,95$ 301.037 20/07 02:00 -
TRUSTMARK 34,77$ 1,31% 0,45$ 35,05$ 34,08$ 471.555 20/07 02:00 -
UMB FINANCIAL 78,28$ 0,81% 0,63$ 78,66$ 77,29$ 177.978 20/07 02:00 -
UMPQUA HOLDINGS 22,20$ 0,09% 0,02$ 22,23$ 21,93$ 3.527.279 20/07 02:00 -
UNITED BANKSHARES 36,50$ 1,11% 0,40$ 36,70$ 36,00$ 363.480 20/07 02:00 -
UNITED COMNTY BKS 30,81$ -0,13% -0,04$ 31,04$ 30,51$ 503.805 20/07 02:00 -
UNITED FIRE GR 56,96$ 1,28% 0,72$ 57,03$ 56,10$ 40.585 20/07 02:00 -
WASHINGTON FEDERAL 33,40$ 0,15% 0,05$ 33,83$ 33,20$ 312.197 20/07 02:00 -
WESBANCO 47,79$ 1,92% 0,90$ 47,94$ 46,75$ 235.158 20/07 02:00 -
WESTAMER BANCORP 59,12$ -1,02% -0,61$ 59,44$ 57,70$ 98.194 20/07 02:00 -
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00 -
WINTRUST FINANCIAL 90,35$ -1,05% -0,96$ 91,72$ 90,29$ 312.929 20/07 02:00 -
WORLD ACCEPTANCE 123,99$ 3,06% 3,68$ 125,14$ 118,25$ 98.890 20/07 02:00 -
ZIONS BANCORP 53,01$ -0,36% -0,19$ 53,40$ 52,56$ 2.403.086 20/07 02:00 -

Principales brokers

Brokers Regulación Spread EUR/USD Depósito mínimo  
Cyprus Securities ... 0.023 10 Ver perfil
The Financial Cond... 3 200 Ver perfil
Cyprus Securities ... 200 Ver perfil