NASDAQ FINANCIAL 100
6.946,317
107,78
1,58%
23:16 22/11/24
Vol:
-
Máx:
6.951,46
Mín:
6.836,47
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 | 70,53$ | -2,14% | -1,54$ | 73,05$ | 69,76$ | 41.542 | 01/07 02:00 |
| AMERICAN CAP | 17,99$ | 0,39% | 0,07$ | 18,05$ | 17,84$ | 37.662.542 | 03/01 02:10 |
| ARCH CAP GRP | 99,69$ | 1,12% | 1,10$ | 99,80$ | 98,03$ | 123 | 23/11 02:00 |
| ARGO GROUP | 58,85$ | 5,37% | 3,00$ | 59,25$ | 55,10$ | 212.580 | 04/05 02:00 |
| Associated Banc-Corp | 27,31$ | 2,25% | 0,60$ | 27,36$ | 26,65$ | 1.928.487 | 23/11 02:04 |
| ATLANTICUS HLDGS | 55,16$ | 1,58% | 0,86$ | 56,42$ | 53,66$ | 3 | 23/11 02:00 |
| BANCFIRST | 126,28$ | 2,68% | 3,30$ | 126,45$ | 118,15$ | 204 | 23/11 02:00 |
| BANK MUTUAL | 10,40$ | -0,48% | -0,05$ | 10,55$ | 10,30$ | 634.044 | 31/01 02:10 |
| BOK FINL | 117,53$ | 1,63% | 1,88$ | 117,85$ | 115,65$ | 5 | 23/11 02:00 |
| BROOKLINE BANCORP | 12,60$ | 2,77% | 0,34$ | 12,62$ | 12,29$ | 471.816 | 23/11 02:00 |
| CATHAY GENL BANCORP | 52,81$ | 2,52% | 1,30$ | 52,98$ | 51,60$ | 20 | 23/11 02:00 |
| CHARLES SCHWAB | 81,26$ | 0,57% | 0,46$ | 81,77$ | 80,81$ | 300 | 23/11 02:04 |
| CINCINNATI FINANCL | 156,47$ | 1,05% | 1,62$ | 156,87$ | 154,31$ | 171 | 23/11 02:00 |
| CITIZENS REPUBLIC | 22,69$ | -0,13% | -0,03$ | 23,16$ | 22,53$ | 3.106.600 | 12/04 22:00 |
| CITY HOLDING CO | 131,79$ | 1,41% | 1,83$ | 132,31$ | 130,86$ | 227 | 23/11 02:00 |
| COMMERCE BANCSHARES | 73,70$ | 2,63% | 1,89$ | 73,82$ | 71,89$ | 2 | 23/11 02:00 |
| CREDIT ACCEPTANCE | 473,10$ | 2,84% | 13,08$ | 473,99$ | 459,32$ | 196 | 23/11 02:00 |
| CVB FINANCIAL | 23,83$ | 2,76% | 0,64$ | 23,99$ | 23,34$ | 14 | 23/11 02:00 |
| 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 | 110,08$ | 3,04% | 3,25$ | 110,31$ | 106,73$ | 4 | 23/11 02:00 |
| ELBIT IMAGING | 1,07$ | -6,88% | -0,08$ | 1,17$ | 1,00$ | 46.800 | 08/02 02:00 |
| ERIE INDEMNITY-A | 428,50$ | 0,82% | 3,47$ | 433,12$ | 425,51$ | 700 | 23/11 02:00 |
| FIFTH THIRD BANCORP | 47,90$ | 1,66% | 0,78$ | 48,07$ | 47,02$ | 8 | 23/11 02:00 |
| FIRST BUSEY | 27,31$ | 1,71% | 0,46$ | 27,35$ | 26,93$ | 213.387 | 23/11 02:00 |
| Firstcash, Inc. | 77,47$ | -1,63% | -1,28$ | 79,02$ | 76,45$ | 226.589 | 05/10 22:15 |
| FIRST CITIZENS BC-A | 2.353,08$ | 1,24% | 28,85$ | 2.363,90$ | 2.296,34$ | 1 | 23/11 02:00 |
| FIRST FINL BANKSHS | 42,77$ | 3,23% | 1,34$ | 42,87$ | 41,58$ | 1 | 23/11 02:00 |
| 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 | 21,61$ | 1,74% | 0,37$ | 21,72$ | 21,30$ | 1.317.383 | 23/11 02:00 |
| GLACIER BANCORP | 56,96$ | -0,71% | -0,41$ | 58,79$ | 56,66$ | 439.166 | 17/12 02:00 |
| HANCOCK HOLDING | 59,97$ | 3,58% | 2,07$ | 60,22$ | 58,01$ | 1 | 23/11 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 | 17,89$ | 1,53% | 0,27$ | 17,98$ | 17,57$ | 34 | 23/11 02:00 |
| 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 | 73,40$ | 2,43% | 1,74$ | 73,47$ | 71,85$ | 3 | 23/11 02:00 |
| INVESTORS BANCORP | 26,83$ | -0,56% | -0,15$ | 27,02$ | 26,75$ | 2.533.172 | 07/05 02:10 |
| KEARNY FINANCIAL | 8,27$ | 0,98% | 0,08$ | 8,36$ | 8,18$ | 355.989 | 23/11 02:00 |
| 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 | 81,07$ | 0,23% | 0,19$ | 81,35$ | 80,51$ | 374 | 23/11 02:00 |
| NAT.WESTERN LIFE-A- | 499,98$ | 0,08% | 0,38$ | 499,99$ | 499,57$ | 98.806 | 09/07 02:00 |
| NATL PENN BANCSHS | 10,72$ | 0,75% | 0,08$ | 11,00$ | 10,51$ | 11.629.611 | 01/04 02:10 |
| NAVIGATORS GROUP | 69,96$ | -0,06% | -0,04$ | 70,01$ | 69,95$ | 1.328.909 | 22/05 02:00 |
| NBT BANCORP | 50,45$ | 2,27% | 1,12$ | 50,59$ | 49,72$ | 102 | 23/11 02:00 |
| NORTHERN TRUST | 109,46$ | 0,48% | 0,52$ | 109,92$ | 108,65$ | 359 | 23/11 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 | 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 | 126,18$ | 3,04% | 3,72$ | 126,56$ | 122,46$ | 3 | 23/11 02:00 |
| POPULAR | 98,96$ | 0,94% | 0,92$ | 99,69$ | 97,28$ | 3 | 23/11 02:00 |
| PORTFOLIO RECOVERY | 21,72$ | 4,02% | 0,84$ | 22,02$ | 20,97$ | 314.814 | 23/11 02:00 |
| PRIVATEBANCORP | 60,97$ | 1,18% | 0,71$ | 61,10$ | 60,33$ | 3.193.785 | 22/06 02:10 |
| PROSPERITY BANCSHS | 84,30$ | 2,38% | 1,96$ | 84,40$ | 82,45$ | 7 | 23/11 02:04 |
| S & T BANCORP | 43,44$ | 2,16% | 0,92$ | 43,46$ | 42,70$ | 4 | 23/11 02:00 |
| SAFETY INS GRP | 84,86$ | 0,11% | 0,09$ | 85,90$ | 84,69$ | 4 | 23/11 02:00 |
| SEI INVESTMENTS | 80,82$ | 0,82% | 0,66$ | 80,88$ | 80,13$ | 3 | 23/11 02:00 |
| SELECTIVE INSURANCE | 97,82$ | 1,49% | 1,44$ | 97,96$ | 96,28$ | 109 | 23/11 02:00 |
| 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 | 119,84$ | 1,40% | 1,66$ | 120,00$ | 118,14$ | 101 | 23/11 02:00 |
| 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 | 37,52$ | 2,04% | 0,75$ | 37,59$ | 36,27$ | 112 | 23/11 02:00 |
| TRUSTMARK | 39,28$ | 2,83% | 1,08$ | 39,49$ | 38,25$ | 5 | 23/11 02:00 |
| UMB FINANCIAL | 125,00$ | 1,52% | 1,87$ | 125,52$ | 122,81$ | 7 | 23/11 02:00 |
| UMPQUA HOLDINGS | 17,66$ | -1,73% | -0,31$ | 18,21$ | 17,60$ | 24.809.230 | 01/03 02:00 |
| UNITED BANKSHARES | 42,81$ | 2,56% | 1,07$ | 42,88$ | 41,93$ | 1 | 23/11 02:00 |
| UNITED COMNTY BKS | 27,83$ | -3,23% | -0,93$ | 28,45$ | 26,96$ | 774.256 | 06/08 02:00 |
| UNITED FIRE GR | 29,89$ | 0,47% | 0,14$ | 30,43$ | 29,37$ | 248.133 | 23/11 02:00 |
| PICO HOLDINGS | 15,75$ | 0,00% | 0,00$ | 15,75$ | 15,74$ | 229.710 | 25/05 02:00 |
| WASHINGTON FEDERAL | 37,15$ | 2,20% | 1,06$ | 37,25$ | 36,18$ | 209 | 23/11 02:00 |
| WESBANCO | 36,45$ | 1,08% | 0,39$ | 36,61$ | 35,98$ | 1 | 23/11 02:00 |
| WESTAMER BANCORP | 57,60$ | 1,93% | 1,09$ | 57,94$ | 56,52$ | 1 | 23/11 02:00 |
| WHITNEY HOLDINGS | 13,35$ | -0,52% | -0,07$ | 13,58$ | 13,16$ | 8.614.277 | 03/06 22:00 |
| WINTRUST FINANCIAL | 137,08$ | 2,58% | 3,45$ | 137,33$ | 133,79$ | 2 | 23/11 02:00 |
| WORLD ACCEPTANCE | 119,10$ | 1,30% | 1,53$ | 119,43$ | 117,37$ | 5 | 23/11 02:00 |
| ZIONS BANCORP | 60,58$ | 2,43% | 1,44$ | 60,76$ | 58,91$ | 12 | 23/11 02:00 |