NASDAQ Financial 100 (IXF)

NASDAQ

Currency in USD

6,105.1

-19.9(-0.33%)

Real-time Data15:04:20

Day's Range

6,079.0

6,125.8

52 wk Range

4,498.0

6,369.9

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	42.84	43.19	42.60	-0.70%	1.95M	aa.aa	14:59:53
Nasdaq Inc	74.72	74.96	74.07	+0.54%	1.36M	aa.aa	14:59:54
Zions	51.34	51.80	50.24	-0.19%	577.13K	aa.aa	14:58:32
Northern Trust	100.47	100.69	99.08	+0.54%	419.12K	aa.aa	14:59:53
T Rowe	113.07	114.83	111.12	+0.90%	1.24M	aa.aa	14:59:44
Huntington Bancshares	15.39	15.48	15.26	-0.61%	6.08M	aa.aa	14:59:52
Cincinnati Financial	137.76	140.79	137.66	-2.05%	222.39K	aa.aa	14:59:31
SLM	21.33	21.79	21.10	-1.73%	1.29M	aa.aa	15:00:00
Principal Financial	81.51	82.51	81.30	-0.82%	584.99K	aa.aa	14:59:44
CME Group	222.55	225.04	221.01	-0.47%	638.39K	aa.aa	14:59:54
AGNC Invest	9.36	9.42	9.31	+0.48%	14.37M	aa.aa	15:03:24
BancFirst	107.43	108.46	106.95	-0.90%	25.19K	aa.aa	14:56:30
Banner	64.26	64.97	63.91	-0.98%	104.24K	aa.aa	14:59:57
Bgc Group	10.075	10.178	9.750	+1.56%	2M	aa.aa	15:00:00
BOK Financial	104.28	105.39	103.45	-1.10%	103.11K	aa.aa	14:59:56
Credit Acceptance	424.00	425.02	414.17	+1.60%	41.14K	aa.aa	14:58:13
Pathward Financial	70.87	71.32	69.51	-0.58%	60.55K	aa.aa	14:55:55
Cathay	45.55	46.08	45.07	-0.83%	102.29K	aa.aa	14:56:59
Commerce Bancshares	62.62	62.79	61.72	-0.06%	180.16K	aa.aa	14:59:49
City Holding	115.56	116.88	115.39	-1.17%	9.81K	aa.aa	14:56:18
Columbia Banking	27.75	28.27	27.56	-2.20%	1.1M	aa.aa	15:01:30
CVB Financial	18.98	19.16	18.77	-1.50%	249.6K	aa.aa	15:00:00
Enterprise Financial	52.41	52.75	51.73	-0.53%	44.79K	aa.aa	14:51:46
Erie Indemnity	403.18	417.42	402.77	-2.89%	89.64K	aa.aa	14:58:41
Enstar	321.75	324.24	321.74	0.00%	18.37K	aa.aa	14:54:45
East West Bancorp	96.45	97.13	94.94	-0.36%	256.91K	aa.aa	14:57:49
First Bancorp	41.26	41.48	40.50	-0.91%	28.96K	aa.aa	14:55:37
FirstCash	106.46	107.74	105.32	+0.36%	72.32K	aa.aa	14:56:50
First Citizens BancShares	1,915.01	1,929.43	1,895.17	-0.61%	42.17K	aa.aa	14:51:48
First Financial Bancorp	25.39	25.54	25.13	-1.05%	97.43K	aa.aa	14:56:59
First Financial Bankshares	36.09	36.42	35.51	-0.99%	119.8K	aa.aa	14:58:32
First Interstate BancSystem	29.65	30.23	29.64	-2.18%	294.17K	aa.aa	14:59:49
First Merchants	36.62	37.02	36.18	-1.00%	128.86K	aa.aa	14:58:13
Fulton	17.94	18.02	17.57	-0.66%	535.69K	aa.aa	14:59:19
Hancock Whitney	51.29	51.74	50.83	-1.44%	180.7K	aa.aa	14:59:53
Interactive Brokers	154.21	155.13	153.38	+0.28%	346.37K	aa.aa	14:59:10
International Bancshares	61.46	61.75	60.29	-0.60%	55.92K	aa.aa	14:57:24
Independent Bank	61.70	63.66	61.10	-1.45%	57.41K	aa.aa	14:58:32
INTL FCStone	91.81	92.31	89.80	+1.17%	42.4K	aa.aa	14:44:46
Lakeland Financial	64.19	64.72	63.56	-1.31%	41.16K	aa.aa	14:55:17
LPL Financial	275.22	282.18	270.93	-1.99%	720.11K	aa.aa	14:59:38
MarketAxesss	289.95	290.69	286.12	+0.89%	163.74K	aa.aa	14:46:18
Morningstar	329.62	330.00	327.05	+0.37%	43.45K	aa.aa	14:43:08
NBT Bancorp	43.96	44.57	43.50	-1.35%	56.65K	aa.aa	14:51:56
Northwest Bancshares	13.21	13.31	13.09	-0.75%	200.44K	aa.aa	14:56:59
Bank Ozk	43.53	43.90	42.74	-0.71%	375.19K	aa.aa	14:59:57
Pinnacle	103.78	104.45	102.06	-0.83%	114.02K	aa.aa	14:54:24
Pacific Premier	24.68	25.18	24.43	-1.91%	161.63K	aa.aa	14:59:05
PRA Group Inc	20.57	20.96	20.31	-1.30%	164.18K	aa.aa	14:58:52
Seacoast Banking Florida	26.47	26.75	26.29	-1.29%	127.36K	aa.aa	15:00:00
SEI	75.75	76.00	75.14	-0.08%	244.07K	aa.aa	15:00:02
Simmons First National	22.92	23.22	22.63	-1.67%	175.46K	aa.aa	14:58:32
Selective	91.89	92.32	91.56	-0.56%	115.08K	aa.aa	14:58:46
Stock Yards Bancorp	64.37	65.68	63.32	-0.22%	63.45K	aa.aa	14:56:18
The Bancorp	48.98	49.92	48.04	-1.36%	258.58K	aa.aa	14:58:32
Texas Capital	75.94	76.55	75.01	-1.12%	151.57K	aa.aa	14:59:08
TFS Financial	12.75	12.93	12.70	-1.66%	188.2K	aa.aa	14:59:25
Towne Bank	32.07	32.46	31.83	-1.00%	167.08K	aa.aa	14:58:50
Trustmark	33.99	34.29	33.61	-0.64%	55.09K	aa.aa	14:56:59
United Bankshares	37.05	37.53	36.79	-1.49%	207.25K	aa.aa	15:00:00
UMB Financial	108.24	109.07	105.57	-0.04%	294.11K	aa.aa	14:59:27
WaFd Inc	33.31	33.49	32.52	-0.77%	275.91K	aa.aa	14:59:11
WesBanco	30.85	31.48	30.75	-2.22%	123.42K	aa.aa	14:58:32
WSFS	49.30	49.70	48.80	-0.68%	88.11K	aa.aa	14:56:59
Wintrust	113.35	114.36	111.86	-0.91%	169.22K	aa.aa	14:59:58
Old National Bancorp	18.92	19.09	18.74	-1.07%	760.24K	aa.aa	14:58:39
New Mountain Finance	10.76	11.08	10.76	-3.04%	1.28M	aa.aa	15:00:41
Valley National	9.35	9.44	9.23	-0.80%	2.02M	aa.aa	14:59:36
Willis Towers Watson	302.76	304.73	299.96	+1.16%	392.6K	aa.aa	14:59:38
Carlyle Group	49.16	50.44	48.95	-1.52%	754.54K	aa.aa	15:00:03
Arch Capital	95.14	96.27	94.95	-0.92%	1.19M	aa.aa	14:59:27
Popular	89.27	89.86	88.27	-0.23%	244.47K	aa.aa	14:58:59
NMI Holdings	36.97	37.23	36.58	+0.49%	226.29K	aa.aa	14:58:33
Navient	14.07	14.12	13.71	+0.57%	635.37K	aa.aa	15:00:02
Trupanion Inc	51.65	54.45	51.65	-5.33%	264.49K	aa.aa	14:59:57
Triumph Bancorp	86.48	87.36	85.88	-1.30%	43.49K	aa.aa	14:54:32
Virtu Financial Inc	31.59	32.14	31.51	+0.08%	287.32K	aa.aa	14:58:56
First Hawaiian	25.09	25.21	24.30	+1.09%	404.56K	aa.aa	15:00:46
Hamilton Lane	178.91	181.34	178.02	-0.55%	200.25K	aa.aa	14:58:56
Brighthouse Financial	47.44	48.10	46.92	-0.63%	201.26K	aa.aa	15:00:02
Victory Capital	59.25	60.44	59.06	-1.46%	157.16K	aa.aa	14:56:12
Goosehead Insurance	106.99	107.90	105.16	-0.65%	89.54K	aa.aa	14:57:09
Columbia Financial	16.74	16.91	16.73	-0.89%	28.55K	aa.aa	14:58:46
Qifu Tech DRC	32.76	33.40	32.62	+0.55%	446.71K	aa.aa	14:59:27
Futu	96.71	101.96	96.17	+1.71%	2.26M	aa.aa	15:00:07
Tradeweb Markets	127.00	127.49	126.17	+0.08%	311.12K	aa.aa	14:59:14
Palomar	87.85	89.39	87.61	-0.60%	60.81K	aa.aa	14:59:27
Baldwin Insurance	46.14	46.64	44.88	+1.88%	620.04K	aa.aa	14:59:58
Xp	17.54	17.81	17.26	+4.56%	1.31M	aa.aa	15:00:02
Stepstone	59.24	60.32	58.27	+0.40%	292.38K	aa.aa	14:59:41
Upstart	47.42	49.60	47.21	-2.19%	2.21M	aa.aa	15:03:47
SoFi Technologies	10.98	11.13	10.64	-0.59%	32.34M	aa.aa	15:00:05
Eastern Bankshares	16.35	16.57	15.95	+0.18%	332.23K	aa.aa	14:59:37
Coinbase Global	184.82	186.95	176.38	+1.06%	7.76M	aa.aa	15:02:32
Enact Holdings	32.46	32.64	32.20	+0.25%	212.92K	aa.aa	14:57:18
Robinhood Markets	24.13	24.56	23.54	+0.67%	10.48M	aa.aa	15:00:09
TPG Inc	61.47	65.26	59.59	-6.78%	1.4M	aa.aa	15:00:12
Inter and Co A	6.44	6.52	6.39	+3.96%	413.37K	aa.aa	14:59:59
Skyward Specialty Insurance	43.21	43.77	43.06	-1.12%	86.92K	aa.aa	14:59:01
Kaspi.kz AO ADR	109.79	111.30	108.04	+0.88%	159.61K	aa.aa	14:52:16

S&P/TSX

24,220.75

-34.41

-0.14%

S&P/TSX 60

1,448.22

-1.83

-0.13%

US 30

41,833.90

-218.3

-0.52%

US 500

5,720.90

-7.9

-0.14%

S&P 500 VIX

21.81

-0.07

-0.32%

DAX

19,164.45

-90.52

-0.47%

Dollar Index

103.802

-0.401

-0.38%

Market Movers

Name	Last	Chg. %	Vol.
BCE Inc	40.42	-9.79%	14.64M
Air Canada	21.64	+0.60%	4.44M
Cenovus Energy Inc	22.50	+2.79%	4.03M
Bank of Nova Scotia	73.50	+1.46%	3.02M
Toronto Dominion Bank	76.36	-0.52%	1.87M
Imperial Oil	98.26	-0.31%	940.65K
RBC	169.33	-0.46%	695.25K

Name	Last	Chg. %	Vol.
Cinaport Acquisition	0.045	+125.00%	1.00K
Revive Therapeutics	0.010	+100.00%	1.00
TrustBIX	0.02	+100.00%	10.00K
RepliCel Life Sciences	0.0200	+100.00%	437.00K
SOL Global	0.13	+78.57%	306.00K
Aneesh Capital	0.075	+66.67%	11.00K
Metalex Ventures	0.015	+50.00%	5.00K

Name	Last	Chg. %	Vol.
Antera Ventures II	0.03	-68.42%	11.15K
Southern Arc Minerals	0.06	-57.14%	5.00K
TVI Pacific	0.01	-50.00%	1.00K
Three Valley Copper	0.01	-50.00%	2.13M
Firestone Ventures Inc.	0.05	-50.00%	104.50K
Marksmen Energy Inc	0.0050	-50.00%	49.00K
Three Valley Copper	0.005	-50.00%	102.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Air Canada	21.64	+0.60%	4.44M
Toronto Dominion Bank	76.36	-0.52%	1.87M
Canopy Growth	7.740	+13.99%	4.48M
BCE Inc	40.42	-9.79%	14.64M
Bank of Nova Scotia	73.50	+1.46%	3.02M

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

Enstar

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