NASDAQ Financial 100 (IXF)

NASDAQ

Currency in USD

6,946.3

+107.8(+1.58%)

Closed23/11

Day's Range

6,836.5

6,951.5

52 wk Range

4,720.0

6,951.5

NASDAQ Financial 100 Constituents

Real-time streaming quotes of the NASDAQ Financial 100 index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.

						Upside
Fifth Third	47.90	48.07	47.02	+1.66%	3.84M	aa.aa	23/11
Nasdaq Inc	81.07	81.35	80.51	+0.23%	1.68M	aa.aa	23/11
Zions	60.58	60.76	58.91	+2.43%	1.14M	aa.aa	23/11
Northern Trust	109.46	109.92	108.65	+0.48%	928.39K	aa.aa	23/11
T Rowe	119.84	120.00	118.14	+1.40%	1.35M	aa.aa	23/11
Huntington Bancshares	17.89	17.98	17.57	+1.53%	15.16M	aa.aa	23/11
Cincinnati Financial	156.47	156.87	154.31	+1.05%	391.56K	aa.aa	23/11
SLM	27.13	27.18	24.92	+9.13%	6.48M	aa.aa	23/11
Principal Financial	85.73	86.00	84.77	+1.22%	675.96K	aa.aa	23/11
CME Group	229.04	229.94	226.91	+1.09%	3.05M	aa.aa	23/11
AGNC Invest	9.74	9.80	9.71	+0.41%	12.42M	aa.aa	23/11
BancFirst	126.28	126.45	118.15	+2.68%	114.84K	aa.aa	23/11
Banner	75.47	75.60	73.37	+3.13%	206.19K	aa.aa	23/11
Bgc Group	9.600	10.160	9.400	-5.51%	6.75M	aa.aa	23/11
BOK Financial	117.53	117.85	115.65	+1.63%	196.88K	aa.aa	23/11
Credit Acceptance	473.10	473.99	459.32	+2.84%	70.55K	aa.aa	23/11
Pathward Financial	82.90	82.99	80.86	+2.62%	177.54K	aa.aa	23/11
Cathay	52.81	52.98	51.60	+2.52%	270.86K	aa.aa	23/11
Commerce Bancshares	73.70	73.82	71.89	+2.63%	588.15K	aa.aa	23/11
City Holding	131.79	132.31	130.86	+1.41%	52.3K	aa.aa	23/11
Columbia Banking	31.64	31.70	30.65	+3.16%	1.33M	aa.aa	23/11
CVB Financial	23.83	23.99	23.34	+2.76%	846.85K	aa.aa	23/11
Enterprise Financial	60.74	60.81	59.41	+1.62%	264.97K	aa.aa	23/11
Erie Indemnity	428.50	433.12	425.51	+0.82%	171.58K	aa.aa	23/11
East West Bancorp	110.08	110.31	106.73	+3.04%	886.48K	aa.aa	23/11
First Bancorp	48.12	48.19	46.79	+3.06%	181.93K	aa.aa	23/11
FirstCash	104.40	105.21	103.10	+1.39%	371.34K	aa.aa	23/11
First Citizens BancShares	2,353.08	2,363.90	2,296.34	+1.24%	93.17K	aa.aa	23/11
First Financial Bancorp	29.86	29.98	29.32	+1.70%	361.79K	aa.aa	23/11
First Financial Bankshares	42.77	42.87	41.58	+3.23%	507.28K	aa.aa	23/11
First Interstate BancSystem	34.39	34.61	33.85	+1.66%	621.69K	aa.aa	23/11
First Merchants	44.05	44.19	43.32	+1.50%	193.87K	aa.aa	23/11
Fulton	21.61	21.72	21.30	+1.74%	1.32M	aa.aa	23/11
Hancock Whitney	59.97	60.22	58.01	+3.58%	531.16K	aa.aa	23/11
Interactive Brokers	191.62	193.21	187.51	-0.05%	1.59M	aa.aa	23/11
International Bancshares	73.40	73.47	71.85	+2.43%	390.45K	aa.aa	23/11
Independent Bank	73.98	74.40	72.59	+2.55%	268.6K	aa.aa	23/11
INTL FCStone	102.45	103.04	100.14	+0.03%	276.82K	aa.aa	23/11
Lakeland Financial	75.38	75.74	73.88	+2.40%	113.32K	aa.aa	23/11
LPL Financial	326.85	327.55	322.75	+1.12%	526.77K	aa.aa	23/11
MarketAxesss	260.35	263.92	258.06	+0.02%	352.73K	aa.aa	23/11
Morningstar	346.21	347.13	339.12	+1.81%	129.1K	aa.aa	23/11
NBT Bancorp	50.45	50.59	49.72	+2.27%	165.29K	aa.aa	23/11
Northwest Bancshares	14.93	14.96	14.63	+2.05%	534.01K	aa.aa	23/11
Bank Ozk	49.33	49.45	48.33	+2.03%	1.29M	aa.aa	23/11
Pinnacle	126.18	126.56	122.46	+3.04%	465.21K	aa.aa	23/11
Pacific Premier	28.73	28.84	27.98	+2.94%	393.79K	aa.aa	23/11
PRA Group Inc	21.72	22.02	20.97	+4.02%	314.81K	aa.aa	23/11
Seacoast Banking Florida	30.57	30.73	30.12	+1.87%	290.67K	aa.aa	23/11
SEI	80.82	80.88	80.13	+0.82%	597K	aa.aa	23/11
Simmons First National	24.83	24.90	24.18	+2.60%	729.49K	aa.aa	23/11
Selective	97.82	97.96	96.28	+1.49%	396.01K	aa.aa	23/11
Stock Yards Bancorp	76.11	76.21	73.42	+3.13%	127.19K	aa.aa	23/11
The Bancorp	57.42	57.74	56.10	+2.72%	477K	aa.aa	23/11
Texas Capital	87.73	87.86	85.09	+3.11%	365.68K	aa.aa	23/11
TFS Financial	14.52	14.57	14.34	+0.97%	243.48K	aa.aa	04:59:59
Towne Bank	36.13	36.20	35.25	+2.32%	217.05K	aa.aa	23/11
Trustmark	39.28	39.49	38.25	+2.83%	724.14K	aa.aa	23/11
United Bankshares	42.81	42.88	41.93	+2.56%	486.56K	aa.aa	23/11
UMB Financial	125.00	125.52	122.81	+1.52%	351.66K	aa.aa	23/11
WaFd Inc	37.15	37.25	36.18	+2.20%	353.59K	aa.aa	23/11
WesBanco	36.45	36.61	35.98	+1.08%	395.22K	aa.aa	23/11
WSFS	60.48	60.60	58.60	+3.01%	255.56K	aa.aa	23/11
Wintrust	137.08	137.32	133.79	+2.58%	365.89K	aa.aa	23/11
Old National Bancorp	21.65	21.70	21.15	+2.32%	2.34M	aa.aa	23/11
New Mountain Finance	11.76	11.78	11.53	+1.99%	419.97K	aa.aa	23/11
Valley National	10.56	10.60	10.22	+3.02%	6.73M	aa.aa	23/11
Willis Towers Watson	314.40	318.04	313.82	+0.08%	525.72K	aa.aa	23/11
Carlyle Group	53.65	53.72	52.76	+1.63%	2.52M	aa.aa	23/11
Arch Capital	99.69	99.80	98.03	+1.12%	1.57M	aa.aa	23/11
Popular	98.96	99.69	97.28	+0.94%	760.63K	aa.aa	23/11
NMI Holdings	38.73	39.06	38.43	+1.20%	452.37K	aa.aa	23/11
Navient	15.37	15.48	14.95	+2.95%	1.41M	aa.aa	23/11
Trupanion Inc	53.60	56.08	52.57	+1.80%	675.36K	aa.aa	23/11
Triumph Bancorp	105.06	106.03	102.30	+2.81%	134.05K	aa.aa	23/11
Virtu Financial Inc	36.69	38.09	36.67	-3.01%	894.04K	aa.aa	23/11
First Hawaiian	27.90	28.05	27.10	+2.24%	1.38M	aa.aa	23/11
Hamilton Lane	199.55	201.03	197.78	+0.70%	264.92K	aa.aa	23/11
Brighthouse Financial	51.74	51.84	49.87	+2.56%	271.5K	aa.aa	23/11
Victory Capital	68.36	69.12	67.99	-0.20%	1.16M	aa.aa	23/11
Goosehead Insurance	126.34	127.60	121.50	+3.40%	206.16K	aa.aa	23/11
Columbia Financial	18.65	18.68	18.13	+2.53%	62.13K	aa.aa	23/11
Qifu Tech DRC	34.53	34.90	33.64	-1.93%	2.1M	aa.aa	23/11
Futu	84.22	85.05	81.33	-0.55%	2.39M	aa.aa	23/11
Tradeweb Markets	135.99	136.23	134.27	+0.68%	814.91K	aa.aa	23/11
Palomar	108.32	110.98	107.78	-0.32%	139.86K	aa.aa	23/11
Baldwin Insurance	47.83	48.20	46.48	+2.27%	351.03K	aa.aa	23/11
Xp	15.88	16.09	15.57	+2.32%	5.03M	aa.aa	23/11
Stepstone	67.05	67.16	65.73	+1.58%	284.55K	aa.aa	23/11
Upstart	74.06	74.84	70.90	+3.68%	5.65M	aa.aa	23/11
SoFi Technologies	15.60	15.75	15.08	+3.93%	50.06M	aa.aa	23/11
Eastern Bankshares	18.83	18.85	18.52	+1.62%	1.11M	aa.aa	23/11
Coinbase Global	304.64	311.37	290.80	+3.19%	12.19M	aa.aa	23/11
Enact Holdings	34.76	34.81	34.29	+1.08%	195.75K	aa.aa	23/11
Robinhood Markets	36.65	36.84	34.17	+4.45%	21.65M	aa.aa	23/11
TPG Inc	70.66	70.83	68.91	+1.38%	1.4M	aa.aa	23/11
Inter and Co A	5.61	5.62	5.50	+1.26%	1.4M	aa.aa	23/11
Skyward Specialty Insurance	53.56	53.67	51.98	+2.76%	324.4K	aa.aa	23/11
Kaspi.kz AO ADR	104.00	105.48	102.51	+0.16%	248.21K	aa.aa	23/11
Marex	29.18	29.75	29.01	-1.65%	213.91K	aa.aa	23/11

PSEi Composite

6,780.13

-82.88

-1.21%

Nikkei 225

38,321.00

+318.50

+0.84%

Shanghai

3,267.19

-103.21

-3.06%

US 500

5,971.40

+22.7

+0.38%

US Tech 100

20,800.40

+58.4

+0.28%

DAX

19,322.59

+176.42

+0.92%

Dollar Index

107.51

+0.580

+0.54%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	27.500	-1.79%	5.87M
Bank of the Philippine Islands	134.30	-0.89%	3.15M
Universal Robina	83.00	-2.35%	1.57M
BDO Unibank	152.00	-0.20%	1.41M
Jollibee Foods	265.00	-1.63%	452.18K
International Container	397.000	-2.70%	365.60K
SM Investments	883.00	-2.32%	328.12K

Name	Last	Chg. %	Vol.
Globe Telecom Pref	2,100.00	+315.43%	35.21K
Ayala Pref	642.00	+28.86%	177.00K
Republic Glass	3.800	+24.59%	2.00K
Easycall Communications	2.470	+14.88%	1.00K
Berjaya	7.780	+11.14%	3.10K
Medco	0.120	+9.26%	250.00K
Basic Energy	0.1290	+8.20%	920.00K

Name	Last	Chg. %	Vol.
Del Monte Pacific Pref	3.900	-61.00%	16.00K
Anchor Land	3.940	-28.36%	200.00
Lepanto Consolidated B	0.0660	-13.89%	2.51M
Pacifica	1.300	-10.34%	20.00K
Euro-Med Laboratories	0.820	-8.89%	81.00K
Balai Ni Fruitas	0.35	-7.89%	230.00K
Philippine Infradev	0.250	-7.55%	550.00K

Trending Stocks

Name	Last	Chg. %	Vol.
SM Prime	27.500	-1.79%	5.87M
Manila Electric	486.00	-1.62%	119.61K
Ayala Land	30.000	+0.17%	3.99M
DMCI	10.320	+0.98%	6.61M
Converge Information Communications Technology Sol	15.80	-0.38%	4.82M

Install Our AppScan QR code to install app

Risk Disclosure: Trading in financial instruments and/or cryptocurrencies involves high risks including the risk of losing some, or all, of your investment amount, and may not be suitable for all investors. Prices of cryptocurrencies are extremely volatile and may be affected by external factors such as financial, regulatory or political events. Trading on margin increases the financial risks.
Before deciding to trade in financial instrument or cryptocurrencies you should be fully informed of the risks and costs associated with trading the financial markets, carefully consider your investment objectives, level of experience, and risk appetite, and seek professional advice where needed.
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. The data and prices on the website are not necessarily provided by any market or exchange, but may be provided by market makers, and so prices may not be accurate and may differ from the actual price at any given market, meaning prices are indicative and not appropriate for trading purposes. Fusion Media and any provider of the data contained in this website will not accept liability for any loss or damage as a result of your trading, or your reliance on the information contained within this website.
It is prohibited to use, store, reproduce, display, modify, transmit or distribute the data contained in this website without the explicit prior written permission of Fusion Media and/or the data provider. All intellectual property rights are reserved by the providers and/or the exchange providing the data contained in this website.
Fusion Media may be compensated by the advertisers that appear on the website, based on your interaction with the advertisements or advertisers.

Please try another search

NASDAQ Financial 100 (IXF)

NASDAQ Financial 100 Constituents

Fifth Third

Nasdaq Inc

Zions

Northern Trust

T Rowe

Huntington Bancshares

Cincinnati Financial

SLM

Principal Financial

CME Group

AGNC Invest

BancFirst

Banner

Bgc Group

BOK Financial

Credit Acceptance

Pathward Financial

Cathay

Commerce Bancshares

City Holding

Columbia Banking

CVB Financial

Enterprise Financial

Erie Indemnity

East West Bancorp

First Bancorp

FirstCash

First Citizens BancShares

First Financial Bancorp

First Financial Bankshares

First Interstate BancSystem

First Merchants

Fulton

Hancock Whitney

Interactive Brokers

International Bancshares

Independent Bank

INTL FCStone

Lakeland Financial

LPL Financial

MarketAxesss

Morningstar

NBT Bancorp

Northwest Bancshares

Bank Ozk

Pinnacle

Pacific Premier

PRA Group Inc

Seacoast Banking Florida

SEI

Simmons First National

Selective

Stock Yards Bancorp

The Bancorp

Texas Capital

TFS Financial

Towne Bank

Trustmark

United Bankshares

UMB Financial

WaFd Inc

WesBanco

WSFS

Wintrust

Old National Bancorp

New Mountain Finance

Valley National

Willis Towers Watson

Carlyle Group

Arch Capital

Popular

NMI Holdings

Navient

Trupanion Inc

Triumph Bancorp

Virtu Financial Inc

First Hawaiian