NASDAQ FINANCIAL 100
5.360,974
67,92
1,28%
19:09 19/04/24
Vol:
-
Máx:
5.362,32
Mín:
5.303,90
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 |
| AMERICAN CAP | 17,99$ | 0,39% | 0,07$ | 18,05$ | 17,84$ | 37.662.542 | 03/01 02:10 |
| ARCH CAP GRP | 92,54$ | 1,25% | 1,15$ | 92,64$ | 90,91$ | 534.520 | 19/04 19:09 |
| ARGO GROUP | 58,85$ | 5,37% | 3,00$ | 59,25$ | 55,10$ | 212.580 | 04/05 02:00 |
| Associated Banc-Corp | 20,53$ | 2,45% | 0,49$ | 20,54$ | 19,81$ | 447.291 | 19/04 19:08 |
| ATLANTICUS HLDGS | 24,47$ | -0,12% | -0,03$ | 24,95$ | 24,00$ | 14.017 | 19/04 18:37 |
| BANCFIRST | 86,13$ | 5,02% | 4,12$ | 86,26$ | 81,50$ | 30.002 | 19/04 18:57 |
| BANK MUTUAL | 10,40$ | -0,48% | -0,05$ | 10,55$ | 10,30$ | 634.044 | 31/01 02:10 |
| BOK FINL | 87,09$ | 1,94% | 1,66$ | 87,09$ | 85,30$ | 18.377 | 19/04 18:50 |
| BROOKLINE BANCORP | 9,30$ | 2,65% | 0,24$ | 9,30$ | 8,97$ | 101.106 | 19/04 19:08 |
| CATHAY GENL BANCORP | 35,77$ | 3,20% | 1,11$ | 35,77$ | 34,54$ | 68.319 | 19/04 19:08 |
| CHARLES SCHWAB | 73,61$ | 0,93% | 0,68$ | 73,88$ | 72,86$ | 3.827.321 | 19/04 19:09 |
| CINCINNATI FINANCL | 119,23$ | 1,46% | 1,71$ | 119,30$ | 118,22$ | 147.974 | 19/04 19:06 |
| CITIZENS REPUBLIC | 22,69$ | -0,13% | -0,03$ | 23,16$ | 22,53$ | 3.106.600 | 12/04 22:00 |
| CITY HOLDING CO | 101,67$ | 1,69% | 1,69$ | 102,04$ | 99,49$ | 16.313 | 19/04 18:54 |
| COMMERCE BANCSHARES | 54,15$ | 1,98% | 1,05$ | 54,57$ | 53,12$ | 253.049 | 19/04 19:08 |
| CREDIT ACCEPTANCE | 538,78$ | 0,44% | 2,38$ | 544,49$ | 537,94$ | 22.000 | 19/04 18:54 |
| CVB FINANCIAL | 16,52$ | 3,35% | 0,54$ | 16,52$ | 15,89$ | 241.049 | 19/04 19:08 |
| DFC GLOBAL | 9,51$ | 0,21% | 0,02$ | 9,52$ | 9,49$ | 2.468.444 | 13/06 02:10 |
| DIME COMMUNITY | 15,90$ | -11,42% | -2,05$ | 18,56$ | 15,76$ | 2.101.366 | 29/01 02:00 |
| E TRADE FNCL | 49,26$ | -1,58% | -0,79$ | 51,18$ | 48,91$ | 1 | 01/10 02:00 |
| EAST-WEST BANCORP | 72,87$ | 1,48% | 1,07$ | 72,93$ | 71,51$ | 813.277 | 19/04 19:09 |
| ELBIT IMAGING | 1,07$ | -6,88% | -0,08$ | 1,17$ | 1,00$ | 46.800 | 08/02 02:00 |
| ERIE INDEMNITY-A | 383,54$ | 0,81% | 3,08$ | 385,57$ | 380,47$ | 9.177 | 19/04 18:54 |
| FIFTH THIRD BANCORP | 36,43$ | 6,44% | 2,21$ | 36,75$ | 34,97$ | 7.915.666 | 19/04 19:09 |
| FIRST BUSEY | 22,42$ | 2,56% | 0,56$ | 22,42$ | 21,75$ | 65.711 | 19/04 19:04 |
| Firstcash, Inc. | 77,47$ | -1,63% | -1,28$ | 79,02$ | 76,45$ | 226.589 | 05/10 22:15 |
| FIRST CITIZENS BC-A | 1.555,91$ | 0,26% | 4,00$ | 1.564,19$ | 1.536,51$ | 17.584 | 19/04 19:01 |
| FIRST FINL BANKSHS | 29,15$ | 1,22% | 0,35$ | 29,44$ | 28,45$ | 556.347 | 19/04 19:08 |
| FIRST MIDW BANCORP | 21,51$ | 2,77% | 0,58$ | 21,58$ | 21,13$ | 2.062.781 | 16/02 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 | 14,95$ | 3,57% | 0,52$ | 14,96$ | 14,35$ | 458.012 | 19/04 19:08 |
| GLACIER BANCORP | 56,96$ | -0,71% | -0,41$ | 58,79$ | 56,66$ | 439.166 | 17/12 02:00 |
| HANCOCK HOLDING | 44,27$ | 3,60% | 1,54$ | 44,29$ | 42,51$ | 170.350 | 19/04 19:08 |
| 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 | 13,43$ | 1,90% | 0,25$ | 13,43$ | 12,80$ | 23.631.623 | 19/04 19:09 |
| IBERIABANK | 43,08$ | -5,40% | -2,46$ | 46,26$ | 42,34$ | 6.285.755 | 01/07 02:00 |
| INFINITY PROP & CAS | 142,80$ | 0,32% | 0,45$ | 143,05$ | 141,15$ | 154.337 | 02/07 02:00 |
| INTL BANCSHARES | 53,55$ | 1,92% | 1,01$ | 53,55$ | 52,28$ | 102.338 | 19/04 19:08 |
| INVESTORS BANCORP | 26,83$ | -0,56% | -0,15$ | 27,02$ | 26,75$ | 2.533.172 | 07/05 02:10 |
| KEARNY FINANCIAL | 5,76$ | 3,97% | 0,22$ | 5,77$ | 5,52$ | 105.165 | 19/04 19:08 |
| KNIGHT CAP GROUP | 11,26$ | 219,89% | 7,74$ | 11,33$ | 11,11$ | 193.315 | 10/07 17:38 |
| MB FINANCIAL | 42,38$ | -3,46% | -1,52$ | 43,71$ | 42,16$ | 35.365.244 | 21/03 01:00 |
| NASDAQ OMX GRP | 60,32$ | 0,42% | 0,25$ | 60,57$ | 59,95$ | 1.599.348 | 19/04 19:08 |
| NAT.WESTERN LIFE-A- | 487,43$ | 0,05% | 0,22$ | 488,25$ | 486,64$ | 2.088 | 19/04 18:56 |
| NATL PENN BANCSHS | 10,72$ | 0,75% | 0,08$ | 11,00$ | 10,51$ | 11.629.611 | 01/04 02:10 |
| NAVIGATORS GROUP | 69,96$ | -0,06% | -0,04$ | 70,01$ | 69,95$ | 1.328.909 | 22/05 02:00 |
| NBT BANCORP | 34,18$ | 2,67% | 0,89$ | 34,22$ | 33,11$ | 38.935 | 19/04 19:06 |
| NORTHERN TRUST | 81,66$ | 0,31% | 0,25$ | 82,36$ | 81,27$ | 920.909 | 19/04 19:09 |
| 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 | 7,54$ | -2,71% | -0,21$ | 8,00$ | 7,46$ | 24.715.925 | 01/12 02:00 |
| PEOPLE'S UNTD | 19,41$ | -2,90% | -0,58$ | 20,39$ | 19,34$ | 1 | 02/04 02:00 |
| PINNACLE FINL PRTNR | 80,12$ | 2,11% | 1,66$ | 80,19$ | 78,46$ | 155.077 | 19/04 19:08 |
| POPULAR | 83,19$ | 1,66% | 1,36$ | 83,41$ | 81,94$ | 168.029 | 19/04 19:09 |
| PORTFOLIO RECOVERY | 24,13$ | 2,77% | 0,65$ | 24,13$ | 23,19$ | 50.047 | 19/04 19:03 |
| PRIVATEBANCORP | 60,97$ | 1,18% | 0,71$ | 61,10$ | 60,33$ | 3.193.785 | 22/06 02:10 |
| PROSPERITY BANCSHS | 60,65$ | 1,61% | 0,96$ | 60,65$ | 59,55$ | 235.812 | 19/04 19:09 |
| S & T BANCORP | 30,01$ | 2,25% | 0,66$ | 30,01$ | 28,99$ | 54.433 | 19/04 19:08 |
| SAFETY INS GRP | 81,76$ | 3,66% | 2,89$ | 81,76$ | 78,59$ | 20.515 | 19/04 19:04 |
| SEI INVESTMENTS | 66,02$ | 0,02% | 0,01$ | 66,50$ | 65,69$ | 377.984 | 19/04 19:08 |
| SELECTIVE INSURANCE | 102,23$ | 0,80% | 0,81$ | 102,43$ | 100,63$ | 151.518 | 19/04 19:09 |
| SIGNATURE BANK | 70,00$ | -7,71% | -5,40$ | 90,67$ | 61,37$ | 1 | 11/03 02:00 |
| STATE AUTO FINCL | 52,01$ | 0,23% | 0,12$ | 52,14$ | 51,96$ | 756.841 | 01/03 01:00 |
| STERLING BANCORP | 26,29$ | -3,24% | -0,88$ | 27,38$ | 26,23$ | 19.410.604 | 01/02 02:04 |
| STERLING BANCSHARES | 7,73$ | -2,40% | -0,19$ | 7,91$ | 7,66$ | 20.442.384 | 27/07 22:00 |
| SUSQUEHANNA BCSHS | 14,20$ | -0,77% | -0,11$ | 14,37$ | 14,15$ | 47.641.626 | 31/07 02:10 |
| SVB FINANCIAL GROUP | 43,22$ | -59,24% | -62,82$ | 177,75$ | 100,00$ | 11.485.729 | 10/03 16:20 |
| T ROWE PRICE GRP | 108,64$ | -0,07% | -0,08$ | 109,95$ | 108,31$ | 766.962 | 19/04 19:09 |
| CHEMICAL FINANCIAL | 45,18$ | -3,28% | -1,53$ | 46,45$ | 45,15$ | 53.401.394 | 08/06 02:00 |
| TD AMERITRADE HOLDING | 39,97$ | -2,08% | -0,85$ | 41,94$ | 39,82$ | 40.773.565 | 05/10 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 | 26,60$ | 2,47% | 0,64$ | 26,64$ | 25,87$ | 25.932 | 19/04 19:08 |
| TRUSTMARK | 26,53$ | 3,11% | 0,80$ | 26,53$ | 25,62$ | 73.207 | 19/04 19:08 |
| UMB FINANCIAL | 81,67$ | 1,83% | 1,47$ | 81,75$ | 79,29$ | 126.803 | 19/04 19:07 |
| UMPQUA HOLDINGS | 17,66$ | -1,73% | -0,31$ | 18,21$ | 17,60$ | 24.809.230 | 01/03 02:00 |
| UNITED BANKSHARES | 33,93$ | 2,43% | 0,81$ | 33,95$ | 32,95$ | 166.554 | 19/04 19:08 |
| UNITED COMNTY BKS | 25,22$ | 2,11% | 0,52$ | 25,22$ | 24,47$ | 320.178 | 19/04 19:08 |
| UNITED FIRE GR | 22,67$ | 2,88% | 0,64$ | 22,69$ | 22,03$ | 52.936 | 19/04 19:01 |
| PICO HOLDINGS | 15,75$ | 0,00% | 0,00$ | 15,75$ | 15,74$ | 229.710 | 25/05 02:00 |
| WASHINGTON FEDERAL | 27,79$ | 2,81% | 0,76$ | 27,82$ | 26,66$ | 85.156 | 19/04 19:05 |
| WESBANCO | 28,14$ | 2,10% | 0,58$ | 28,18$ | 27,41$ | 66.487 | 19/04 19:07 |
| WESTAMER BANCORP | 46,38$ | 1,82% | 0,83$ | 46,45$ | 45,11$ | 40.337 | 19/04 19:07 |
| WHITNEY HOLDINGS | 13,35$ | -0,52% | -0,07$ | 13,58$ | 13,16$ | 8.614.277 | 03/06 22:00 |
| WINTRUST FINANCIAL | 97,66$ | 2,47% | 2,36$ | 97,77$ | 95,66$ | 118.046 | 19/04 19:08 |
| WORLD ACCEPTANCE | 134,84$ | 1,90% | 2,51$ | 134,90$ | 131,91$ | 13.824 | 19/04 19:04 |
| ZIONS BANCORP | 40,17$ | 2,37% | 0,93$ | 40,19$ | 39,05$ | 1.240.065 | 19/04 19:08 |