| 代號 |
股票名稱 |
成交 |
漲跌 |
漲幅% |
美東時間 |
| ACAS |
American Capital Strategies |
21.59 |
-0.85 |
-3.79% |
7/7/2008 |
| ACGL |
Arch Cap Group Ltd |
69.31 |
-1.37 |
-1.94% |
11/20/2009 4:00:00 PM |
| afsi |
amtrust financial services i |
12.07 |
0.26 |
2.20% |
11/20/2009 4:00:00 PM |
| AGII |
Argo Group Intl Hldgs Ltd |
30.90 |
0.25 |
0.82% |
11/20/2009 4:00:00 PM |
| AMTD |
Ameritrade Hldg Corp New |
20.91 |
-0.10 |
-0.48% |
11/20/2009 4:00:00 PM |
| ANAT |
American Natl Insurance Co |
99.31 |
1.70 |
1.74% |
11/20/2009 4:00:00 PM |
| ASBC |
Associated Banc-Corp |
11.27 |
-0.22 |
-1.91% |
11/20/2009 4:00:00 PM |
| BANF |
BancFirst Corp |
37.20 |
0.20 |
0.54% |
11/20/2009 4:00:00 PM |
| bkmu |
bank mutual corp new |
7.00 |
0.09 |
1.30% |
11/20/2009 4:00:00 PM |
| BOKF |
BOK Financial Corp |
45.03 |
0.26 |
0.58% |
11/20/2009 4:00:00 PM |
| BPOP |
Popular Inc |
2.45 |
0.01 |
0.41% |
11/20/2009 4:00:00 PM |
| BRKL |
Brookline Bancorp Inc Del |
9.40 |
-0.05 |
-0.53% |
11/20/2009 4:00:00 PM |
| CACC |
Credit Acceptance Corp |
34.58 |
-0.32 |
-0.92% |
11/20/2009 4:00:00 PM |
| CATY |
Cathay Bancorp Inc |
7.96 |
-0.07 |
-0.87% |
11/20/2009 4:00:00 PM |
| CBSH |
Commerce Bancshares Inc |
40.68 |
0.26 |
0.64% |
11/20/2009 4:00:00 PM |
| CFFN |
Capitol Fed Finl |
29.57 |
-0.04 |
-0.14% |
11/20/2009 4:00:00 PM |
| chco |
city hldg co |
32.47 |
-0.19 |
-0.58% |
11/20/2009 4:00:00 PM |
| chfc |
chemical finl corp |
23.30 |
0.21 |
0.91% |
11/20/2009 4:00:00 PM |
| CINF |
Cincinnati Financial Corp |
25.43 |
-0.10 |
-0.39% |
11/20/2009 4:00:00 PM |
| cme |
cme group inc |
322.99 |
1.02 |
0.32% |
11/20/2009 4:07:00 PM |
| ctbi |
community tr bancorp inc |
23.75 |
0.89 |
3.89% |
11/20/2009 4:00:00 PM |
| CVBF |
CVB Financial Corp. |
7.77 |
-0.15 |
-1.89% |
11/20/2009 4:00:00 PM |
| ehth |
ehealth inc |
13.46 |
-0.30 |
-2.18% |
11/20/2009 4:00:00 PM |
| EMITF |
Elbit Imaging Ltd |
24.12 |
0.00 |
0.00% |
11/19/2009 9:48:00 AM |
| ERIE |
Erie Indemnity Company Cl A |
36.87 |
0.18 |
0.49% |
11/20/2009 4:00:00 PM |
| ETFC |
E Trade Financial Corp |
1.64 |
0.01 |
0.61% |
11/20/2009 4:00:00 PM |
| EWBC |
East West Bancorp Inc |
13.96 |
-0.12 |
-0.85% |
11/20/2009 4:00:00 PM |
| ezpw |
ezcorp inc |
14.72 |
-0.06 |
-0.41% |
11/20/2009 4:00:00 PM |
| FCFS |
First Cash Inc |
18.75 |
0.37 |
2.01% |
11/20/2009 4:00:00 PM |
| FCNC.A |
First Ctzns Bancshares Inc N C |
153.65 |
-1.60 |
-1.03% |
11/20/2009 4:00:00 PM |
| FFIN |
First Financial Bankshares |
51.01 |
0.28 |
0.55% |
11/20/2009 4:00:00 PM |
| FITB |
Fifth Third Bancorp |
9.97 |
-0.08 |
-0.80% |
11/20/2009 4:00:00 PM |
| FMBI |
First Midwest Bancorp Inc |
9.87 |
-0.04 |
-0.40% |
11/20/2009 4:00:00 PM |
| FMER |
FirstMerit Corporation |
20.10 |
0.24 |
1.21% |
11/20/2009 4:00:00 PM |
| FNFG |
First Niagara Finl Gp Inc |
13.25 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| FULT |
Fulton Financial Corporation |
8.47 |
0.04 |
0.47% |
11/20/2009 4:07:00 PM |
| GBCI |
Glacier Bancorp Inc New |
13.17 |
-0.07 |
-0.53% |
11/20/2009 4:00:00 PM |
| GFIG |
Gfi Group Inc |
5.09 |
-0.01 |
-0.20% |
11/20/2009 4:00:00 PM |
| glre |
greenlight capital re ltd |
23.20 |
0.05 |
0.22% |
11/20/2009 4:00:00 PM |
| HBAN |
Huntington Bancshares Inc |
3.78 |
-0.05 |
-1.31% |
11/20/2009 4:08:00 PM |
| HBHC |
Hancock Holding Co |
40.72 |
0.17 |
0.42% |
11/20/2009 4:00:00 PM |
| HCBK |
Hudson City Bancorp |
13.30 |
-0.02 |
-0.15% |
11/20/2009 4:00:00 PM |
| HGIC |
Harleysville Group Inc |
32.09 |
0.15 |
0.47% |
11/20/2009 4:00:00 PM |
| ibkc |
iberiabank corp |
54.55 |
-0.10 |
-0.18% |
11/20/2009 4:00:00 PM |
| ibkr |
interactive brokers group in |
16.88 |
-0.02 |
-0.12% |
11/20/2009 4:00:00 PM |
| IBOC |
International Bancshares Corp |
16.20 |
0.05 |
0.31% |
11/20/2009 4:00:00 PM |
| IPCC |
Infinity Ppty & Cas Corp |
39.88 |
0.07 |
0.18% |
11/20/2009 4:00:00 PM |
| IPCR |
Ipc Hldgs Ltd |
30.74 |
-0.61 |
-1.95% |
9/4/2009 |
| ISBC |
Investors Bancorp Inc |
10.77 |
0.03 |
0.28% |
11/20/2009 4:00:00 PM |
| KRNY |
Kearny Finl Corp |
9.68 |
-0.05 |
-0.51% |
11/20/2009 4:00:00 PM |
| MBFI |
Mb Financial Inc New |
18.35 |
-0.17 |
-0.92% |
11/20/2009 4:00:00 PM |
| MXGL |
Max Capital Group Ltd |
22.71 |
0.03 |
0.13% |
11/20/2009 4:00:00 PM |
| NAVG |
Navigators Group Inc |
47.63 |
0.07 |
0.15% |
11/20/2009 4:00:00 PM |
| NBTB |
NBT Bancorp Inc |
20.56 |
0.17 |
0.83% |
11/20/2009 4:00:00 PM |
| NDAQ |
Nasdaq Stock Market Inc |
18.97 |
-0.33 |
-1.71% |
11/20/2009 4:00:00 PM |
| NITE |
Knight Capital Group Inc |
15.52 |
0.01 |
0.06% |
11/20/2009 4:00:00 PM |
| NPBC |
National Penn Bancshares Inc |
5.55 |
0.11 |
2.02% |
11/20/2009 4:00:00 PM |
| NTRS |
Northern Trust Corporation |
47.24 |
-0.43 |
-0.90% |
11/20/2009 4:00:00 PM |
| nwli |
national westn life ins co |
176.08 |
4.39 |
2.56% |
11/20/2009 4:00:00 PM |
| NWSB |
Northwest Bancorp Inc Pa |
22.18 |
0.28 |
1.28% |
11/20/2009 4:00:00 PM |
| orit |
oritani finl corp |
12.68 |
0.05 |
0.40% |
11/20/2009 4:00:00 PM |
| OXPS |
OptionsXpress Holdings Inc |
15.99 |
-0.23 |
-1.42% |
11/20/2009 4:40:00 PM |
| pacw |
pacwest bancorp del |
17.31 |
0.17 |
0.99% |
11/20/2009 4:00:00 PM |
| PBCT |
People's Bank |
20.06 |
0.15 |
0.75% |
5/1/2007 |
| pbny |
provident new york bancorp |
8.46 |
0.17 |
2.05% |
11/20/2009 4:00:00 PM |
| PCBC |
Pacific Cap Bancorp New |
1.14 |
0.10 |
9.63% |
11/20/2009 4:00:00 PM |
| PICO |
Pico Hldgs Inc |
31.11 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| pnfp |
pinnacle finl partners inc |
12.00 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| PRAA |
Portfolio Recovery Assocs |
47.43 |
-1.37 |
-2.81% |
11/20/2009 4:00:00 PM |
| PRSP |
Prosperity Bancshares Inc |
38.78 |
1.03 |
2.73% |
11/20/2009 4:00:00 PM |
| PVTB |
Privatebancorp Inc |
10.15 |
0.03 |
0.30% |
11/20/2009 4:00:00 PM |
| saft |
safety ins group inc |
36.15 |
0.54 |
1.52% |
11/20/2009 4:00:00 PM |
| SBIB |
Sterling Bancshares Inc |
5.24 |
-0.09 |
-1.69% |
11/20/2009 4:00:00 PM |
| SBNY |
Signature Bk New York NY |
30.80 |
-0.03 |
-0.10% |
11/20/2009 4:00:00 PM |
| SCHW |
Charles Schwab & Co Inc |
18.25 |
-0.06 |
-0.33% |
11/20/2009 4:08:00 PM |
| SEIC |
SEI Investments Company |
17.66 |
-0.12 |
-0.67% |
11/20/2009 4:00:00 PM |
| SIGI |
Selective Insurance Group Inc |
15.64 |
0.13 |
0.84% |
11/20/2009 4:00:00 PM |
| SIVB |
Svb Finl Group |
38.20 |
-0.16 |
-0.42% |
11/20/2009 4:00:00 PM |
| srce |
1st source corp |
14.30 |
-0.06 |
-0.42% |
11/20/2009 4:00:00 PM |
| STBA |
S&T Bancorp Inc |
15.79 |
0.21 |
1.35% |
11/20/2009 4:00:00 PM |
| STFC |
State Auto Financial Corp |
16.59 |
0.32 |
1.97% |
11/20/2009 4:00:00 PM |
| SUSQ |
Susquehanna Bancshares Inc |
5.93 |
0.06 |
1.02% |
11/20/2009 4:00:00 PM |
| tfsl |
tfs finl corp |
11.06 |
0.08 |
0.73% |
11/20/2009 4:00:00 PM |
| thff |
first finl corp ind |
27.96 |
0.37 |
1.34% |
11/20/2009 4:00:00 PM |
| TRMK |
Trustmark Corporation |
19.19 |
0.16 |
0.84% |
11/20/2009 4:00:00 PM |
| TROW |
Price T Rowe Group Inc |
48.71 |
-0.54 |
-1.10% |
11/20/2009 4:00:00 PM |
| TRST |
TrustCo Bank Corp NY |
6.10 |
0.06 |
0.99% |
11/20/2009 4:00:00 PM |
| TWGP |
Tower Group Inc |
24.23 |
-0.34 |
-1.38% |
11/20/2009 4:00:00 PM |
| UBSI |
United Bankshares Inc |
16.69 |
0.17 |
1.03% |
11/20/2009 4:00:00 PM |
| UCBI |
United Cmnty Bks Blairsvle G |
3.94 |
0.12 |
3.14% |
11/20/2009 4:00:00 PM |
| UFCS |
United Fire & Casualty Company |
17.21 |
0.21 |
1.24% |
11/20/2009 4:00:00 PM |
| UMBF |
UMB Financial Corp |
39.48 |
0.07 |
0.18% |
11/20/2009 4:00:00 PM |
| UMPQ |
Umpqua Hldgs Corp |
10.81 |
0.10 |
0.93% |
11/20/2009 4:00:00 PM |
| WABC |
Westamerica Bancorporation |
52.10 |
0.69 |
1.34% |
11/20/2009 4:00:00 PM |
| WFSL |
Washington Federal Inc |
18.90 |
-0.27 |
-1.41% |
11/20/2009 4:00:00 PM |
| wrld |
world accep corp del |
27.93 |
-0.21 |
-0.75% |
11/20/2009 4:00:00 PM |
| wsbc |
wesbanco inc |
12.99 |
0.00 |
0.00% |
11/20/2009 4:00:00 PM |
| WTFC |
Wintrust Financial Corporation |
26.90 |
-0.03 |
-0.11% |
11/20/2009 4:00:00 PM |
| WTNY |
Whitney Holding Corp |
8.10 |
-0.08 |
-0.98% |
11/20/2009 4:00:00 PM |
| ZION |
Zions Bancorporation |
12.55 |
-0.19 |
-1.49% |
11/20/2009 4:00:00 PM |