- 7.255,010
- 0,58%
NASDAQ FINANCIAL 100
6.946,317
107,780
1,58%
VARIATION AUJOURD'HUI
6.836,470
6.951,464
CLôTURE:6.838,537
6.946,317
OUVERTURE:6.839,693
Classement annuel
4.719,996
6.951,464
Dernière Session
Marché
- Volume: -
- Plus haut: 6.951,464
- Plus bas: 6.836,470
- Variation annuelle: 2.144,314
- Plus haut annuelle: 6.951,464
- Plus bas annuelle: 4.719,996
Vue Statistiques
| Nom | Cours | Var. | Date | 30 jours var. | Var. 1 an | Var. 01/01 | Max. 52 | Min. 52 |
|---|---|---|---|---|---|---|---|---|
| ALTERRA CAP HLDGS | 32,550$ | 1,09% | 22:00 30/04/13 | 1,28% | 39,16% | 14,17% | 32,810$ | 21,080$ |
| AM NATL INS CO | 70,530$ | -2,14% | 02:00 01/07/20 | - | -38,64% | -39,97% | 126,970$ | 63,930$ |
| AMERICAN CAP | 17,990$ | 0,39% | 02:10 03/01/17 | 3,45% | 26,51% | - | 18,050$ | 12,140$ |
| ARCH CAP GRP | 99,690$ | 1,12% | 02:00 23/11/24 | -9,13% | 14,47% | 30,50% | 116,470$ | 72,850$ |
| ARGO GROUP | 58,850$ | 5,37% | 02:00 04/05/18 | 1,99% | -11,10% | -3,05% | 60,150$ | 48,826$ |
| Associated Banc-Corp | 27,310$ | 2,25% | 02:04 23/11/24 | 21,08% | 51,50% | 22,80% | 28,180$ | 17,300$ |
| ATLANTICUS HLDGS | 55,160$ | 1,58% | 02:00 23/11/24 | 47,51% | 79,09% | 44,11% | 56,415$ | 23,095$ |
| BANCFIRST | 126,280$ | 2,68% | 02:00 23/11/24 | 12,63% | 42,85% | 26,80% | 129,000$ | 81,210$ |
| BANK MUTUAL | 10,400$ | -0,48% | 02:10 31/01/18 | -6,73% | 5,58% | -1,89% | 11,300$ | 8,600$ |
| BOK FINL | 117,530$ | 1,63% | 02:00 23/11/24 | 4,97% | 63,67% | 34,49% | 119,520$ | 69,760$ |
| BROOKLINE BANCORP | 12,600$ | 2,77% | 02:00 23/11/24 | 18,11% | 32,11% | 12,27% | 13,150$ | 8,010$ |
| CATHAY GENL BANCORP | 52,810$ | 2,52% | 02:00 23/11/24 | 15,52% | 41,01% | 15,34% | 54,070$ | 33,880$ |
| CHARLES SCHWAB | 81,260$ | 0,57% | 02:04 23/11/24 | 14,01% | 44,31% | 16,93% | 82,500$ | 55,590$ |
| CHEMICAL FINANCIAL | 45,180$ | -3,28% | 02:00 08/06/21 | -3,73% | 47,26% | 22,51% | 50,130$ | 21,810$ |
| CINCINNATI FINANCL | 156,470$ | 1,05% | 02:00 23/11/24 | 10,47% | 52,46% | 46,25% | 156,870$ | 99,920$ |
| CITIZENS REPUBLIC | 22,690$ | -0,13% | 22:00 12/04/13 | 1,11% | 40,76% | 13,85% | 23,160$ | 14,550$ |
| CITY HOLDING CO | 131,790$ | 1,41% | 02:00 23/11/24 | 12,52% | 34,33% | 16,66% | 136,513$ | 95,390$ |
| COMMERCE BANCSHARES | 73,700$ | 2,63% | 02:00 23/11/24 | 17,05% | 44,75% | 32,42% | 73,820$ | 47,191$ |
| CREDIT ACCEPTANCE | 473,100$ | 2,84% | 02:00 23/11/24 | -3,73% | 7,75% | -14,83% | 616,660$ | 409,220$ |
| CVB FINANCIAL | 23,830$ | 2,76% | 02:00 23/11/24 | 23,48% | 30,72% | 15,55% | 23,990$ | 15,710$ |
| DFC GLOBAL | 9,510$ | 0,21% | 02:10 13/06/14 | 1,39% | -31,63% | -14,94% | 16,430$ | 6,240$ |
| DIME COMMUNITY | 15,900$ | -11,42% | 02:00 29/01/21 | -8,09% | -19,17% | 0,06% | 20,100$ | 10,590$ |
| E TRADE FNCL | 49,260$ | -1,58% | 02:00 01/10/20 | 1,30% | 20,00% | 6,88% | 57,300$ | 25,760$ |
| EAST-WEST BANCORP | 110,080$ | 3,04% | 02:00 23/11/24 | 19,93% | 75,48% | 46,56% | 110,310$ | 60,340$ |
| ELBIT IMAGING | 1,070$ | -6,88% | 02:00 08/02/19 | -11,57% | -61,09% | -7,76% | 2,930$ | 1,000$ |
| ERIE INDEMNITY-A | 428,500$ | 0,82% | 02:00 23/11/24 | -11,06% | 49,24% | 26,87% | 547,000$ | 282,270$ |
| FIFTH THIRD BANCORP | 47,900$ | 1,66% | 02:00 23/11/24 | 8,65% | 72,22% | 35,48% | 48,100$ | 26,890$ |
| FIRST BUSEY | 27,310$ | 1,71% | 02:00 23/11/24 | 8,35% | 27,31% | 7,92% | 28,970$ | 20,670$ |
| FIRST CITIZENS BC-A | 2.353,080$ | 1,24% | 02:00 23/11/24 | 12,88% | 61,89% | 61,53% | 2.363,900$ | 1.363,970$ |
| FIRST FINL BANKSHS | 42,770$ | 3,23% | 02:00 23/11/24 | 11,91% | 55,52% | 37,78% | 43,570$ | 25,990$ |
| FIRST MIDW BANCORP | 21,510$ | 2,77% | 02:00 16/02/22 | 0,99% | 6,38% | 3,46% | 24,280$ | 17,410$ |
| FIRST NIAGARA FINL | 10,180$ | -0,20% | 02:10 29/07/16 | 3,35% | 4,30% | -5,21% | 11,220$ | 8,540$ |
| Firstcash, Inc. | 77,470$ | -1,63% | 22:15 05/10/18 | -3,40% | 25,05% | 14,18% | 95,400$ | 59,350$ |
| FIRSTMERIT | 21,610$ | 1,74% | 02:10 15/08/16 | 2,76% | 22,71% | 18,09% | 23,150$ | 15,330$ |
| FULTON FINANCIAL | 21,610$ | 1,74% | 02:00 23/11/24 | 21,09% | 51,28% | 28,57% | 21,720$ | 13,840$ |
| GLACIER BANCORP | 56,960$ | -0,71% | 02:00 17/12/21 | -4,16% | 22,73% | 24,86% | 67,350$ | 43,800$ |
| HANCOCK HOLDING | 59,970$ | 3,58% | 02:00 23/11/24 | 13,62% | 44,07% | 19,48% | 61,410$ | 39,380$ |
| HUDSON CITY | 10,120$ | -0,69% | 02:10 30/10/15 | 0,70% | 2,22% | -0,10% | 10,770$ | 8,790$ |
| HUNTINGTON BANCSHS | 17,890$ | 1,53% | 02:00 23/11/24 | 15,39% | 61,65% | 37,01% | 17,980$ | 10,730$ |
| IBERIABANK | 43,080$ | -5,40% | 02:00 01/07/20 | - | -39,46% | -42,36% | 79,680$ | 25,654$ |
| INFINITY PROP & CAS | 142,800$ | 0,32% | 02:00 02/07/18 | -2,16% | 54,30% | 36,45% | 150,650$ | 83,000$ |
| INTL BANCSHARES | 73,400$ | 2,43% | 02:00 23/11/24 | 15,56% | 58,15% | 32,93% | 73,815$ | 44,240$ |
| INVESTORS BANCORP | 26,830$ | -0,56% | 02:10 07/05/14 | 2,02% | 34,15% | 5,80% | 28,714$ | 19,460$ |
| KEARNY FINANCIAL | 8,270$ | 0,98% | 02:00 23/11/24 | 15,03% | 5,00% | -8,29% | 9,460$ | 5,275$ |
| KNIGHT CAP GROUP | 11,260$ | 219,89% | 17:38 10/07/13 | -3,03% | -70,52% | 0,00% | 12,140$ | 2,240$ |
| MB FINANCIAL | 42,380$ | -3,46% | 01:00 21/03/19 | -7,18% | -1,97% | 4,49% | 51,590$ | 37,130$ |
| NASDAQ OMX GRP | 81,070$ | 0,23% | 02:00 23/11/24 | 8,86% | 48,08% | 42,14% | 81,350$ | 53,615$ |
| NAT.WESTERN LIFE-A- | 499,980$ | 0,08% | 02:00 09/07/24 | 1,66% | 20,27% | 3,34% | 499,990$ | 403,165$ |
| NATL PENN BANCSHS | 10,720$ | 0,75% | 02:10 01/04/16 | -8,22% | -0,37% | -11,33% | 12,800$ | 10,240$ |
| NAVIGATORS GROUP | 69,960$ | -0,06% | 02:00 22/05/19 | - | 19,79% | 0,29% | 71,450$ | 56,650$ |
| NBT BANCORP | 50,450$ | 2,27% | 02:00 23/11/24 | 12,22% | 37,18% | 16,90% | 51,930$ | 32,790$ |
| NORTHERN TRUST | 109,460$ | 0,48% | 02:00 23/11/24 | 13,76% | 44,18% | 28,36% | 109,920$ | 75,550$ |
| PACIFIC CAPITAL | 45,980$ | 0,00% | 22:00 30/11/12 | - | 0,24% | - | 46,010$ | 26,280$ |
| PACWEST BANCORP | 7,540$ | -2,71% | 02:00 01/12/23 | 3,43% | -68,80% | -66,74% | 30,070$ | 2,480$ |
| PEOPLE'S UNTD | 19,410$ | -2,90% | 02:00 02/04/22 | -5,91% | 7,53% | 6,12% | 21,980$ | 15,180$ |
| PICO HOLDINGS | 15,750$ | 0,00% | 02:00 25/05/22 | -0,06% | 50,72% | 29,31% | 17,240$ | 10,350$ |
| PINNACLE FINL PRTNR | 126,180$ | 3,04% | 02:00 23/11/24 | 20,33% | 73,83% | 39,83% | 129,385$ | 70,230$ |
| POPULAR | 98,960$ | 0,94% | 02:00 23/11/24 | -0,05% | 36,79% | 19,44% | 105,010$ | 71,080$ |
| PORTFOLIO RECOVERY | 21,720$ | 4,02% | 02:00 23/11/24 | 6,86% | 17,57% | -18,72% | 31,430$ | 17,340$ |
| PRIVATEBANCORP | 60,970$ | 1,18% | 02:10 22/06/17 | 2,16% | 39,90% | 12,93% | 61,120$ | 34,000$ |
| PROSPERITY BANCSHS | 84,300$ | 2,38% | 02:04 23/11/24 | 15,42% | 41,02% | 20,49% | 85,130$ | 57,160$ |
| S & T BANCORP | 43,440$ | 2,16% | 02:00 23/11/24 | 9,96% | 51,26% | 25,06% | 45,790$ | 27,430$ |
| SAFETY INS GRP | 84,860$ | 0,11% | 02:00 23/11/24 | 3,43% | 11,22% | 10,18% | 90,000$ | 71,990$ |
| SEI INVESTMENTS | 80,820$ | 0,82% | 02:00 23/11/24 | 10,87% | 39,00% | 27,40% | 81,970$ | 57,430$ |
| SELECTIVE INSURANCE | 97,820$ | 1,49% | 02:00 23/11/24 | -0,61% | -5,66% | -3,71% | 109,580$ | 81,000$ |
| SIGNATURE BANK | 70,000$ | -7,71% | 02:00 11/03/23 | -39,16% | -76,15% | -38,15% | 319,930$ | 61,370$ |
| STATE AUTO FINCL | 52,010$ | 0,23% | 01:00 01/03/22 | 0,50% | 149,33% | 0,76% | 52,140$ | 16,400$ |
| STERLING BANCORP | 26,290$ | -3,24% | 02:04 01/02/22 | -1,35% | 35,87% | -1,35% | 30,020$ | 19,410$ |
| SUSQUEHANNA BCSHS | 14,200$ | -0,77% | 02:10 31/07/15 | -1,59% | 39,49% | 5,42% | 14,640$ | 9,000$ |
| SVB FINANCIAL GROUP | 43,220$ | -59,24% | 16:20 10/03/23 | -85,00% | -92,27% | -80,81% | 597,160$ | 100,000$ |
| T ROWE PRICE GRP | 119,840$ | 1,40% | 02:00 23/11/24 | 3,66% | 21,84% | 9,52% | 122,270$ | 96,480$ |
| TD AMERITRADE HOLDING | 39,970$ | -2,08% | 02:00 05/10/20 | 2,59% | 8,64% | -20,87% | 53,990$ | 27,700$ |
| TOWER GROUP | 19,750$ | 0,77% | 21:00 13/03/13 | -1,25% | -11,00% | 7,34% | 22,960$ | 16,500$ |
| TRUSTCO BANK | 37,520$ | 2,04% | 02:00 23/11/24 | 12,86% | 35,73% | 17,89% | 37,840$ | 25,830$ |
| TRUSTMARK | 39,280$ | 2,83% | 02:00 23/11/24 | 13,15% | 70,38% | 37,46% | 40,605$ | 22,110$ |
| UMB FINANCIAL | 125,000$ | 1,52% | 02:00 23/11/24 | 15,47% | 73,50% | 46,78% | 128,730$ | 69,960$ |
| UMPQUA HOLDINGS | 17,660$ | -1,73% | 02:00 01/03/23 | -9,11% | -9,11% | 1,61% | 21,120$ | 15,770$ |
| UNITED BANKSHARES | 42,810$ | 2,56% | 02:00 23/11/24 | 14,73% | 25,53% | 10,54% | 43,770$ | 30,680$ |
| UNITED COMNTY BKS | 27,830$ | -3,23% | 02:00 06/08/24 | 12,76% | -7,69% | -4,59% | 31,960$ | 21,630$ |
| UNITED FIRE GR | 29,890$ | 0,47% | 02:00 23/11/24 | 44,98% | 46,41% | 45,69% | 30,430$ | 18,040$ |
| WASHINGTON FEDERAL | 37,150$ | 2,20% | 02:00 23/11/24 | 6,91% | 35,53% | 10,25% | 38,580$ | 25,785$ |
| WESBANCO | 36,450$ | 1,08% | 02:00 23/11/24 | 18,23% | 34,90% | 15,24% | 36,865$ | 25,560$ |
| WESTAMER BANCORP | 57,600$ | 1,93% | 02:00 23/11/24 | 10,46% | 15,92% | 0,36% | 59,330$ | 43,820$ |
| WINTRUST FINANCIAL | 137,080$ | 2,58% | 02:00 23/11/24 | 19,00% | 59,16% | 44,25% | 137,325$ | 82,900$ |
| WORLD ACCEPTANCE | 119,100$ | 1,30% | 02:00 23/11/24 | -0,22% | 6,62% | -8,59% | 149,310$ | 101,845$ |
| ZIONS BANCORP | 60,580$ | 2,43% | 02:00 23/11/24 | 19,62% | 72,37% | 33,98% | 61,800$ | 33,660$ |