MENU
Composition
glisser pour en voir plus
| Nom | Cours | Var. % | Var. | +haut. | +bas. | Volume | Date / Heure |
|---|---|---|---|---|---|---|---|
| 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 | 100,99$ | 2,20% | 2,17$ | 101,28$ | 99,27$ | 1.484.877 | 18/05 02:00 |
| ARGO GROUP | 58,85$ | 5,37% | 3,00$ | 59,25$ | 55,10$ | 212.580 | 04/05 02:00 |
| Associated Banc-Corp | 22,27$ | 0,41% | 0,09$ | 22,34$ | 22,14$ | 871.003 | 18/05 02:04 |
| ATLANTICUS HLDGS | 24,16$ | 0,92% | 0,22$ | 25,10$ | 24,00$ | 23.063 | 18/05 02:00 |
| BANCFIRST | 92,07$ | 0,85% | 0,78$ | 92,12$ | 90,93$ | 38.488 | 18/05 02:00 |
| BANK MUTUAL | 10,40$ | -0,48% | -0,05$ | 10,55$ | 10,30$ | 634.044 | 31/01 02:10 |
| BOK FINL | 95,68$ | 0,51% | 0,49$ | 95,93$ | 94,72$ | 87.136 | 18/05 02:00 |
| BROOKLINE BANCORP | 9,10$ | 0,44% | 0,04$ | 9,18$ | 9,05$ | 265.104 | 18/05 02:00 |
| CATHAY GENL BANCORP | 37,91$ | -0,47% | -0,18$ | 38,18$ | 37,80$ | 331.547 | 18/05 02:00 |
| CHARLES SCHWAB | 78,78$ | 0,95% | 0,74$ | 79,22$ | 77,77$ | 6.467.194 | 18/05 02:04 |
| CINCINNATI FINANCL | 120,06$ | 1,30% | 1,54$ | 120,14$ | 118,45$ | 463.504 | 18/05 02:00 |
| CITIZENS REPUBLIC | 22,69$ | -0,13% | -0,03$ | 23,16$ | 22,53$ | 3.106.600 | 12/04 22:00 |
| CITY HOLDING CO | 104,62$ | 0,53% | 0,55$ | 105,10$ | 103,67$ | 47.105 | 18/05 02:00 |
| COMMERCE BANCSHARES | 56,96$ | 1,24% | 0,70$ | 57,00$ | 56,37$ | 237.869 | 18/05 02:00 |
| CREDIT ACCEPTANCE | 497,00$ | -0,28% | -1,41$ | 500,00$ | 492,00$ | 58.215 | 18/05 02:00 |
| CVB FINANCIAL | 17,43$ | 0,58% | 0,10$ | 17,50$ | 17,32$ | 539.508 | 18/05 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 | 77,41$ | 0,08% | 0,06$ | 78,00$ | 77,20$ | 395.956 | 18/05 02:00 |
| ELBIT IMAGING | 1,07$ | -6,88% | -0,08$ | 1,17$ | 1,00$ | 46.800 | 08/02 02:00 |
| ERIE INDEMNITY-A | 396,81$ | 0,14% | 0,54$ | 398,87$ | 394,84$ | 48.368 | 18/05 02:00 |
| FIFTH THIRD BANCORP | 38,56$ | -0,10% | -0,04$ | 38,77$ | 38,43$ | 2.762.580 | 18/05 02:00 |
| FIRST BUSEY | 24,01$ | 0,67% | 0,16$ | 24,14$ | 23,84$ | 130.640 | 18/05 02:00 |
| Firstcash, Inc. | 77,47$ | -1,63% | -1,28$ | 79,02$ | 76,45$ | 226.589 | 05/10 22:15 |
| FIRST CITIZENS BC-A | 1.767,54$ | 0,58% | 10,25$ | 1.781,14$ | 1.755,79$ | 70.233 | 18/05 02:00 |
| FIRST FINL BANKSHS | 31,78$ | 2,19% | 0,68$ | 31,79$ | 31,23$ | 483.255 | 18/05 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 | 17,36$ | -0,63% | -0,11$ | 17,54$ | 17,25$ | 1.528.972 | 18/05 02:00 |
| GLACIER BANCORP | 56,96$ | -0,71% | -0,41$ | 58,79$ | 56,66$ | 439.166 | 17/12 02:00 |
| HANCOCK HOLDING | 47,86$ | -0,17% | -0,08$ | 48,18$ | 47,76$ | 313.386 | 18/05 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 | 14,21$ | 0,28% | 0,04$ | 14,27$ | 14,14$ | 10.345.861 | 18/05 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 | 60,69$ | 0,28% | 0,17$ | 61,40$ | 60,37$ | 201.281 | 18/05 02:00 |
| INVESTORS BANCORP | 26,83$ | -0,56% | -0,15$ | 27,02$ | 26,75$ | 2.533.172 | 07/05 02:10 |
| KEARNY FINANCIAL | 6,09$ | 1,08% | 0,07$ | 6,22$ | 6,00$ | 289.373 | 18/05 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 | 62,76$ | 0,85% | 0,53$ | 62,79$ | 61,83$ | 2.359.582 | 18/05 02:00 |
| NAT.WESTERN LIFE-A- | 488,01$ | -0,66% | -3,22$ | 490,47$ | 487,75$ | 42.472 | 18/05 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 | 38,25$ | 1,14% | 0,43$ | 38,58$ | 37,90$ | 164.022 | 18/05 02:00 |
| NORTHERN TRUST | 85,51$ | -0,14% | -0,12$ | 86,06$ | 84,67$ | 1.299.033 | 18/05 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 | 83,03$ | -0,62% | -0,52$ | 84,00$ | 82,91$ | 312.769 | 18/05 02:00 |
| POPULAR | 91,84$ | -0,79% | -0,73$ | 93,09$ | 91,66$ | 286.205 | 18/05 02:00 |
| PORTFOLIO RECOVERY | 24,96$ | -0,40% | -0,10$ | 25,33$ | 24,69$ | 167.942 | 18/05 02:00 |
| PRIVATEBANCORP | 60,97$ | 1,18% | 0,71$ | 61,10$ | 60,33$ | 3.193.785 | 22/06 02:10 |
| PROSPERITY BANCSHS | 65,13$ | 2,00% | 1,28$ | 65,22$ | 63,89$ | 675.547 | 18/05 02:04 |
| S & T BANCORP | 33,10$ | 2,26% | 0,73$ | 33,18$ | 32,48$ | 197.941 | 18/05 02:00 |
| SAFETY INS GRP | 80,26$ | -0,88% | -0,71$ | 81,24$ | 80,06$ | 33.097 | 18/05 02:00 |
| SEI INVESTMENTS | 68,33$ | -0,03% | -0,02$ | 68,37$ | 67,76$ | 221.549 | 18/05 02:00 |
| SELECTIVE INSURANCE | 97,78$ | -0,14% | -0,14$ | 98,28$ | 96,95$ | 232.525 | 18/05 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 |
| 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 | 43,22$ | -59,24% | -62,82$ | 177,75$ | 100,00$ | 11.485.729 | 10/03 16:20 |
| T ROWE PRICE GRP | 116,76$ | 0,61% | 0,71$ | 116,97$ | 115,69$ | 1.093.124 | 18/05 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 | 29,65$ | 0,37% | 0,11$ | 30,12$ | 29,58$ | 70.821 | 18/05 02:00 |
| TRUSTMARK | 30,77$ | 0,07% | 0,02$ | 31,11$ | 30,69$ | 151.984 | 18/05 02:00 |
| UMB FINANCIAL | 86,14$ | 2,03% | 1,71$ | 86,72$ | 84,40$ | 576.301 | 18/05 02:00 |
| UMPQUA HOLDINGS | 17,66$ | -1,73% | -0,31$ | 18,21$ | 17,60$ | 24.809.230 | 01/03 02:00 |
| UNITED BANKSHARES | 35,02$ | 1,01% | 0,35$ | 35,23$ | 34,66$ | 336.110 | 18/05 02:00 |
| UNITED COMNTY BKS | 26,96$ | 0,41% | 0,11$ | 27,30$ | 26,86$ | 443.804 | 18/05 02:00 |
| UNITED FIRE GR | 23,53$ | -0,21% | -0,05$ | 23,73$ | 23,39$ | 38.833 | 18/05 02:00 |
| PICO HOLDINGS | 15,75$ | 0,00% | 0,00$ | 15,75$ | 15,74$ | 229.710 | 25/05 02:00 |
| WASHINGTON FEDERAL | 30,04$ | 0,84% | 0,25$ | 30,29$ | 29,78$ | 313.436 | 18/05 02:00 |
| WESBANCO | 29,11$ | 1,15% | 0,33$ | 29,27$ | 28,81$ | 137.774 | 18/05 02:00 |
| WESTAMER BANCORP | 50,37$ | 0,90% | 0,45$ | 51,06$ | 49,86$ | 141.694 | 18/05 02:00 |
| WHITNEY HOLDINGS | 13,35$ | -0,52% | -0,07$ | 13,58$ | 13,16$ | 8.614.277 | 03/06 22:00 |
| WINTRUST FINANCIAL | 101,95$ | -0,20% | -0,20$ | 102,74$ | 101,73$ | 146.710 | 18/05 02:00 |
| WORLD ACCEPTANCE | 130,91$ | -0,28% | -0,37$ | 131,72$ | 129,65$ | 38.864 | 18/05 02:00 |
| ZIONS BANCORP | 44,96$ | 0,49% | 0,22$ | 45,14$ | 44,67$ | 1.229.251 | 18/05 02:00 |
