DOW JONES U.S. BANKS TOTAL RETURN INDEX
892.88
USD
22.99
2.64 %
16.08.2019 23:22:59
 

Chart

Kursdaten

Kurs 892.88 Eröffnung 869.89
Diff. absolut 22.99 Tages-Hoch 895.05
Diff. % 2.64 % Tages-Tief 869.89
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen - Umsatz -
Schlusskurs vom 15.08.2019 869.89 Volatilität in % 20.87
Börse außerbörslich USA Letzter Handel 16.08.2019 / 23:22
Währung USD Aktualisierungsstand 18.08.2019 / 05:08

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 10.75 % 993.5 792.3
1 Woche -2.98 % 921.6 866.3
1 Monat -5.88 % 993.5 866.3
3 Monate -3.48 % 993.5 866.3
6 Monate -3.62 % 993.5 854.1
1 Jahr -11.29 % 1'027.1 751.6
3 Jahre 44.99 % 1'057.5 602.3
20.07
13.00
  SMI 10.75
15.41
  SMI
-16.54
-10.68
  SMI
2017 2018 2019

Stammdaten

Dow Jones U.S. Banks Total Return Index
ISIN
Valor
Währung USD
Land n.a.
Börsenplatz @US

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
Associated Ba... 19.29 +3.5 +0.65 892544 18.86 18.80 19.31 200.00 17.50 20.65 100.00 -4.74% -2.53%
BancorpSouth 27.45 +2.2 +0.58 323139 27.07 27.04 27.54 300.00 27.33 28.00 1000.00 -2.07% +5.01%
Bank of Ameri... 27.03 +3.0 +0.78 70841690 26.53 26.44 27.12 1700.00 27.03 27.09 600.00 -4.59% +9.70%
Bank of Hawai... 82.68 +2.3 +1.83 304425 81.26 81.26 82.77 1000.00 78.00 90.00 200.00 -0.25% +22.82%
Bank of Montr... 93.19 +0.9 +0.84 1463841 93.28 92.62 93.43 4400.00 93.00 93.25 500.00 -2.36% +4.48%
Bank of Nova ... 67.72 +0.5 +0.31 1728722 68.24 67.60 68.25 100.00 67.62 67.79 300.00 -2.03% -0.48%
BB & T Corp 46.55 +2.4 +1.10 8381888 45.86 45.67 46.72 500.00 45.11 48.44 200.00 -1.69% +7.46%
BOK FINL CORP... 78.18 +2.9 +2.24 115909 76.51 76.51 78.59 200.00 78.13 78.21 2100.00 -2.05% +6.61%
Canadian Impe... 99.04 +0.9 +0.84 864149 99.25 98.25 99.35 300.00 98.93 99.12 100.00 -1.86% -2.60%
Canadian West... 29.22 +1.6 +0.45 97306 28.88 28.88 29.36 1000.00 29.12 29.24 100.00 -2.11% +12.21%
Capitol Feder... 13.46 +1.3 +0.17 235091 13.35 13.30 13.54 2400.00 13.46 13.47 1000.00 +1.66% +5.40%
Cathay Genera... 33.94 +2.9 +0.97 1536520 33.16 33.16 33.97 700.00 33.93 33.94 19200.00 -2.61% +1.22%
Citigroup 63.48 +3.5 +2.16 16450707 61.93 61.85 63.66 1000.00 63.41 63.62 1000.00 -3.89% +21.94%
Comerica 61.33 +3.5 +2.06 1513410 59.86 59.86 61.62 100.00 60.01 71.80 100.00 -2.08% -10.71%
Commerce Banc... 57.15 +2.6 +1.45 342240 56.04 56.04 57.30 600.00 57.14 57.19 3400.00 -1.50% +1.38%
Cullen/Frost ... 84.74 +3.2 +2.62 411003 82.86 82.45 85.16 300.00 84.85 89.48 100.00 -3.76% -3.64%
East West Ban... 39.91 +4.0 +1.52 1082377 38.77 38.77 40.15 1900.00 39.90 39.91 100.00 -5.36% -8.32%
F.N.B. Co. 10.76 +2.0 +0.21 1013790 10.60 10.60 10.84 300.00 10.72 12.18 100.00 -3.41% +9.35%
Fifth Third B... 25.67 +1.8 +0.45 5335618 25.39 25.36 25.89 300.00 25.58 25.89 300.00 -4.00% +9.09%
FIRST FIN. BA... 31.15 +2.6 +0.79 255569 30.50 30.50 31.23 1000.00 31.14 31.15 2600.00 -1.55% +7.99%
First Horizon... 15.59 +2.4 +0.36 1205896 15.34 15.32 15.61 1000.00 15.01 31.44 100.00 -2.38% +18.47%
First Midwest... 19.56 +3.5 +0.67 341194 19.03 19.03 19.59 3500.00 19.55 19.56 3600.00 -1.41% -1.26%
First Rep.Ban... 92.06 +1.6 +1.49 2634389 91.15 90.34 92.59 100.00 80.62 105.00 300.00 -2.46% +5.94%
Fulton Financ... 15.92 +2.4 +0.37 603985 15.64 15.62 15.95 200.00 15.58 16.04 200.00 -1.67% +2.84%
Glacier Banco... 39.88 +2.2 +0.87 296763 39.27 39.26 40.00 100.00 37.58 46.56 800.00 +0.58% +0.66%
Hancock Whitn... 35.94 +3.3 +1.14 440840 35.19 35.12 36.03 500.00 35.91 35.94 8200.00 -4.49% +3.72%
Huntington Ba... 12.93 +4.1 +0.51 10122121 12.57 12.54 12.94 700.00 12.62 13.00 200.00 -0.54% +8.47%
IBERIABANK Co... 70.04 +2.1 +1.41 344207 69.03 69.03 71.06 200.00 70.00 70.04 1900.00 -2.74% +8.96%
International... 34.19 +5.2 +1.70 2578578 32.76 32.76 34.65 100.00 34.20 34.19 7800.00 +1.51% -0.61%
JPMorgan Chas... 107.72 +2.4 +2.52 11830550 106.37 105.87 107.98 1400.00 107.61 107.80 300.00 -1.84% +10.35%
Keycorp 16.43 +3.2 +0.51 8949073 16.07 16.06 16.45 700.00 14.56 17.83 100.00 -0.24% +11.16%
Laurentian Ba... 45.06 +1.7 +0.76 178885 44.35 44.26 45.19 100.00 44.88 45.15 600.00 -0.22% +18.36%
M and T Bank 147.52 +2.0 +2.85 744942 145.81 145.65 148.31 500.00 1.01 180.00 100.00 -3.58% +3.07%
National Bank... 61.05 +0.8 +0.49 556530 61.24 60.50 61.25 100.00 61.00 61.08 300.00 -3.03% +8.92%
New York Comm... 11.51 +3.4 +0.38 2659573 11.20 11.20 11.52 100.00 10.38 12.50 100.00 +0.17% +22.32%
Old National ... 16.98 +2.5 +0.41 932026 16.67 16.60 17.00 100.00 16.56 18.00 500.00 +0.47% +10.26%
PacWest Banco... 33.61 +2.6 +0.85 935871 33.10 33.10 33.79 100.00 33.25 33.95 100.00 -3.28% +0.99%
PARK NATIONAL... 14.50 +2.3 +0.32 12567047 14.26 14.22 14.52 200.00 13.72 15.40 100.00 -4.92% +0.49%
Peoples Unite... 127.00 +1.8 +2.26 1850182 125.88 125.37 127.41 100.00 125.75 140.00 100.00 -4.04% +8.63%
PNC Financial... 64.95 +2.3 +1.46 1006300 63.93 63.93 65.08 3000.00 64.71 77.30 100.00 -1.38% +4.25%
PrivateBancor... 23.71 +2.3 +0.53 310458 23.26 23.26 23.76 300.00 23.63 54.00 1000.00 -0.04% -1.74%
Prosperity Ba... 14.09 +3.8 +0.52 10048796 13.71 13.71 14.10 100.00 13.90 14.20 2000.00 -3.95% +5.31%
Provident Fin... 99.74 +1.0 +0.99 1439498 99.99 98.95 100.19 500.00 99.69 99.80 600.00 -1.33% +6.74%
Regions Finan... 119.41 +3.1 +3.55 230763 116.51 116.51 119.60 200.00 119.41 119.51 1100.00 -1.22% +16.15%
Royal Bank of... 60.68 +2.4 +1.40 2171721 59.79 59.71 60.97 1000.00 0.01 63.95 100.00 -0.67% +20.30%
Signature Ban... 191.71 +3.1 +5.78 453127 187.75 187.56 193.94 100.00 181.01 203.11 900.00 -3.77% +0.94%
SunTrust Bank... 35.64 +4.7 +1.59 1522068 34.39 34.39 35.78 100.00 35.63 38.92 200.00 -0.78% +11.41%
SVB Financial... 17.87 +1.5 +0.27 110434 17.65 17.65 17.92 2300.00 17.25 38.00 53500.00 +0.28% +10.79%
Synovus Finan... 72.52 +0.9 +0.68 2243135 72.63 71.96 72.68 1100.00 72.50 72.54 100.00 -2.89% +6.87%
TFS Financial... 34.01 +2.3 +0.75 413127 33.48 33.48 34.15 7200.00 33.99 34.01 1400.00 -1.25% +19.63%
Toronto-Domin... 52.28 +2.0 +1.00 6192349 51.65 51.53 52.46 100.00 48.12 58.39 100.00 -0.97% +14.40%
TRUSTMARK COR... 63.71 +2.5 +1.58 163431 62.55 62.55 63.84 100.00 63.69 64.94 100.00 -3.07% +4.49%
U.S. Bancorp 15.66 +2.5 +0.38 1270600 15.40 15.40 15.70 200.00 15.00 17.50 100.00 -4.40% -1.51%
UMB Financial... 36.23 +3.7 +1.29 305861 35.16 35.16 36.26 4300.00 36.20 36.23 1700.00 -0.55% +16.46%
Umpqua Hldgs. 10.32 +2.8 +0.28 1067957 10.13 10.11 10.33 200.00 9.82 11.38 4900.00 -2.82% +16.22%
United Banksh... 34.61 +1.9 +0.66 573463 34.20 34.20 34.75 100.00 34.59 34.60 100.00 -2.04% +29.58%
Valley Nation... 45.93 +2.6 +1.16 866370 45.21 45.21 46.04 100.00 44.71 52.00 100.00 -4.37% -6.82%
Washington Fe... 44.39 +2.3 +1.01 21196609 43.74 43.63 44.54 300.00 44.28 44.45 100.00 -4.13% -3.67%
Webster Finan... 61.97 +2.4 +1.44 60811 60.76 60.75 62.07 100.00 61.94 61.97 5300.00 +0.23% +11.30%
Wells Fargo 61.70 +2.4 +1.43 549395 60.76 60.76 61.93 1200.00 61.69 61.70 900.00 -6.85% -7.20%
WESTAMERICA B... 40.20 +2.6 +1.00 2290033 39.52 39.43 40.33 1000.00 37.02 44.44 1000.00 -3.94% -1.33%