NASDAQ FINANCIAL 100

4.829,483
41,04
0,86%
23:03 20/09/18
Vol: -
Máx: 4.837,69
Mín: 4.806,74
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 132,40$ 1,85% 2,40$ 132,79$ 130,34$ 31.162 20/09 22:30 -
AMERICAN CAP 17,99$ 0,39% 0,07$ 18,05$ 17,84$ 37.662.542 03/01 02:10 -
ARCH CAP GRP 30,22$ 0,23% 0,07$ 30,36$ 30,17$ 1.305.750 20/09 22:30 -
ARGO GROUP 58,85$ 5,37% 3,00$ 59,25$ 55,10$ 212.580 04/05 02:00 -
Associated Banc-Corp 26,88$ 1,61% 0,43$ 27,08$ 26,55$ 328.147 20/09 18:00 -
ATLANTICUS HLDGS 2,82$ -2,08% -0,06$ 3,05$ 2,71$ 6.998 20/09 22:30 -
BANCFIRST 62,45$ 2,63% 1,60$ 62,80$ 60,95$ 48.350 20/09 22:30 -
BANK MUTUAL 10,40$ -0,48% -0,05$ 10,55$ 10,30$ 634.044 31/01 02:10 -
BOK FINL 104,78$ 0,88% 0,91$ 105,22$ 104,10$ 148.263 20/09 22:30 -
BROOKLINE BANCORP 17,70$ 0,85% 0,15$ 17,85$ 17,55$ 293.062 20/09 22:30 -
CATHAY GENL BANCORP 43,26$ 0,91% 0,39$ 43,53$ 42,98$ 345.020 20/09 22:30 -
CHARLES SCHWAB 52,07$ 0,15% 0,08$ 52,70$ 51,89$ 4.990.526 20/09 22:15 -
CHEMICAL FINANCIAL 56,73$ 3,18% 1,75$ 56,74$ 55,31$ 328.893 20/09 22:30 -
CINCINNATI FINANCL 78,97$ 0,50% 0,39$ 79,24$ 78,39$ 452.118 20/09 22:30 -
CITIZENS REPUBLIC 22,69$ -0,13% -0,03$ 23,16$ 22,53$ 3.106.600 12/04 22:00 -
CITY HOLDING CO 77,76$ 0,92% 0,71$ 78,01$ 76,70$ 71.885 20/09 22:30 -
COMMERCE BANCSHARES 69,18$ 0,32% 0,22$ 69,75$ 69,08$ 774.793 20/09 22:30 -
CREDIT ACCEPTANCE 444,00$ 0,84% 3,72$ 444,92$ 440,00$ 92.036 20/09 22:30 -
CVB FINANCIAL 23,78$ 0,68% 0,16$ 23,98$ 23,71$ 1.079.802 20/09 22:30 -
DFC GLOBAL 9,51$ 0,21% 0,02$ 9,52$ 9,49$ 2.468.444 13/06 02:10 -
DIME COMMUNITY 18,10$ 2,26% 0,40$ 18,10$ 17,75$ 109.778 20/09 22:30 -
E TRADE FNCL 56,22$ 0,79% 0,44$ 56,39$ 55,30$ 5.519.120 20/09 22:30 -
EAST-WEST BANCORP 63,40$ 1,54% 0,96$ 64,04$ 62,54$ 993.360 20/09 22:30 -
ELBIT IMAGING 2,25$ 2,28% 0,05$ 2,26$ 2,10$ 1.073 20/09 22:30 -
ERIE INDEMNITY-A 129,55$ 0,48% 0,62$ 130,36$ 129,33$ 30.146 20/09 22:30 -
FIFTH THIRD BANCORP 29,79$ 0,91% 0,27$ 30,13$ 29,63$ 5.605.251 20/09 22:30 -
FIRST BUSEY 31,18$ 0,55% 0,17$ 31,40$ 31,06$ 258.467 20/09 22:30 -
Firstcash, Inc. 81,40$ 2,07% 1,65$ 81,40$ 79,95$ 73.993 20/09 17:58 -
FIRST CITIZENS BC-A 465,50$ 0,87% 4,00$ 469,44$ 462,00$ 26.225 20/09 22:30 -
FIRST FINL BANKSHS 61,60$ 1,15% 0,70$ 61,80$ 61,10$ 152.114 20/09 22:30 -
FIRST MIDW BANCORP 27,29$ 1,56% 0,42$ 27,48$ 27,03$ 342.226 20/09 22:30 -
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 17,70$ 1,14% 0,20$ 17,80$ 17,50$ 823.221 20/09 22:30 -
GLACIER BANCORP 45,03$ 1,28% 0,57$ 45,26$ 44,62$ 319.791 20/09 22:30 -
HANCOCK HOLDING 50,10$ 1,01% 0,50$ 50,35$ 49,50$ 452.644 20/09 22:30 -
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 15,98$ 1,65% 0,26$ 16,03$ 15,78$ 9.034.990 20/09 22:30 -
IBERIABANK 84,80$ 0,47% 0,40$ 85,85$ 84,70$ 449.065 20/09 22:30 -
INFINITY PROP & CAS 142,80$ 0,32% 0,45$ 143,05$ 141,15$ 154.337 02/07 02:00 -
INTL BANCSHARES 47,70$ 1,49% 0,70$ 47,80$ 46,65$ 168.324 20/09 22:30 -
INVESTORS BANCORP 26,83$ -0,56% -0,15$ 27,02$ 26,75$ 2.533.172 07/05 02:10 -
KEARNY FINANCIAL 13,90$ 1,46% 0,20$ 13,98$ 13,65$ 537.681 20/09 22:30 -
KNIGHT CAP GROUP 11,26$ 219,89% 7,74$ 11,33$ 11,11$ 193.315 10/07 17:38 -
MB FINANCIAL 48,61$ 1,12% 0,54$ 49,01$ 48,14$ 538.015 20/09 22:30 -
NASDAQ OMX GRP 89,85$ -0,13% -0,12$ 90,81$ 89,33$ 873.736 20/09 22:30 -
NAT.WESTERN LIFE-A- 320,90$ 0,50% 1,60$ 321,77$ 319,00$ 2.955 20/09 22:30 -
NATL PENN BANCSHS 10,72$ 0,75% 0,08$ 11,00$ 10,51$ 11.629.611 01/04 02:10 -
NAVIGATORS GROUP 70,05$ 0,07% 0,05$ 71,45$ 69,90$ 301.095 20/09 22:30 -
NBT BANCORP 39,87$ 1,32% 0,52$ 40,07$ 39,48$ 77.476 20/09 22:30 -
NORTHERN TRUST 106,71$ 1,45% 1,52$ 107,45$ 105,26$ 1.434.533 20/09 22:30 -
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 50,83$ 1,40% 0,70$ 50,99$ 50,12$ 1.172.999 20/09 22:30 -
PEOPLE'S UNTD 18,00$ 1,35% 0,24$ 18,08$ 17,80$ 2.588.114 20/09 22:30 -
PICO HOLDINGS 12,40$ 0,40% 0,05$ 12,48$ 12,23$ 61.613 20/09 22:30 -
PINNACLE FINL PRTNR 64,60$ 1,49% 0,95$ 64,85$ 63,90$ 349.120 20/09 22:30 -
POPULAR 52,28$ 1,34% 0,69$ 52,63$ 51,97$ 843.653 20/09 22:30 -
PORTFOLIO RECOVERY 38,85$ 1,17% 0,45$ 39,00$ 37,85$ 233.317 20/09 22:30 -
PRIVATEBANCORP 60,97$ 1,18% 0,71$ 61,10$ 60,33$ 3.193.785 22/06 02:10 -
PROSPERITY BANCSHS 74,06$ 0,05% 0,04$ 74,81$ 73,64$ 235.393 20/09 17:59 -
S & T BANCORP 45,92$ 1,37% 0,62$ 46,12$ 45,48$ 63.924 20/09 22:30 -
SAFETY INS GRP 92,05$ 0,55% 0,50$ 92,25$ 91,15$ 48.196 20/09 22:30 -
SEI INVESTMENTS 62,78$ 0,30% 0,19$ 63,14$ 62,30$ 796.898 20/09 22:30 -
SELECTIVE INSURANCE 64,30$ 0,70% 0,45$ 64,35$ 63,85$ 129.109 20/09 22:30 -
SIGNATURE BANK 119,97$ 0,44% 0,53$ 121,65$ 119,70$ 501.861 20/09 22:30 -
STATE AUTO FINCL 30,83$ 1,78% 0,54$ 31,20$ 30,25$ 23.240 20/09 22:30 -
STERLING BANCORP 23,08$ 3,01% 0,68$ 23,13$ 22,50$ 588.741 20/09 18:00 -
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 327,67$ 2,65% 8,45$ 329,45$ 320,49$ 518.618 20/09 22:30 -
T ROWE PRICE GRP 111,54$ 0,58% 0,64$ 112,09$ 110,77$ 818.412 20/09 22:30 -
TD AMERITRADE HOLDING 56,09$ -0,12% -0,07$ 56,89$ 55,80$ 2.241.624 20/09 22:30 -
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 8,60$ 1,18% 0,10$ 8,60$ 8,50$ 359.517 20/09 22:30 -
TRUSTMARK 35,15$ 0,75% 0,26$ 35,33$ 35,00$ 340.504 20/09 22:30 -
UMB FINANCIAL 73,95$ 0,01% 0,01$ 74,59$ 73,74$ 190.443 20/09 22:30 -
UMPQUA HOLDINGS 22,12$ 1,37% 0,30$ 22,26$ 21,94$ 956.423 20/09 22:30 -
UNITED BANKSHARES 38,35$ 1,19% 0,45$ 38,50$ 38,05$ 604.536 20/09 22:30 -
UNITED COMNTY BKS 29,74$ 1,43% 0,42$ 29,99$ 29,40$ 384.260 20/09 22:30 -
UNITED FIRE GR 50,90$ 0,45% 0,23$ 51,62$ 50,30$ 55.102 20/09 22:30 -
WASHINGTON FEDERAL 33,45$ 0,91% 0,30$ 33,60$ 33,08$ 287.144 20/09 22:30 -
WESBANCO 46,48$ 0,61% 0,28$ 46,84$ 46,23$ 133.206 20/09 22:30 -
WESTAMER BANCORP 62,44$ 0,61% 0,38$ 62,85$ 61,61$ 60.456 20/09 22:30 -
WHITNEY HOLDINGS 13,35$ -0,52% -0,07$ 13,58$ 13,16$ 8.614.277 03/06 22:00 -
WINTRUST FINANCIAL 90,75$ 2,05% 1,82$ 91,05$ 89,36$ 488.127 20/09 22:30 -
WORLD ACCEPTANCE 120,64$ 2,17% 2,56$ 121,00$ 117,55$ 38.327 20/09 22:30 -
ZIONS BANCORP 52,50$ 0,81% 0,42$ 52,82$ 52,09$ 2.191.966 20/09 22:30 -

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