9/18/2020 Financials Sector
Consumer Finance Industry

Daily Price: $41,014  (-0.98%)
Daily Volume: 4.63M
Earning (ttm): $2,037.39
Industry Index P/E: 20.13

Symbol Security Close Price Volume Gain Weight (%) P/E
COF Capital One Financial Corp. 75.79 2.84M -0.25% 18.67 N/A
DFS Discover Financial Services 59.03 4.14M -0.86% 18.78 18.68
AXP American Express Co 103.44 5.59M -1.17% 47.21 21.50
SYF Synchrony Financial 27.23 4.95M -1.48% 15.34 8.35
Date Price Earning (ttm) P/E
09/04/20 40,726 2,037.39 19.99
08/28/20 39,357 1,853.18 21.24
08/21/20 36,356 1,909.89 19.04
08/14/20 38,579 1,947.28 19.81
08/07/20 37,166 1,995.82 18.62
07/31/20 35,305 1,990.61 17.74
07/24/20 36,305 2,036.90 17.82
07/17/20 35,560 3,700.73 9.61
07/10/20 34,870 3,615.97 9.64
06/26/20 34,600 3,761.96 9.20
06/19/20 37,978 3,875.25 9.80
06/12/20 38,358 3,613.28 10.62
06/05/20 42,252 3,660.80 11.54
05/22/20 32,141 3,577.30 8.98
05/15/20 29,974 3,517.33 8.52
05/08/20 32,786 3,672.11 8.93
05/01/20 32,257 3,624.64 8.90
04/24/20 29,578 3,972.67 7.44
04/17/20 29,643 5,220.52 5.68
04/03/20 24,396 5,197.02 4.69
03/27/20 30,606 5,233.41 5.85
03/20/20 24,408 5,129.91 4.76
03/13/20 36,879 4,782.79 7.71
03/06/20 41,306 4,650.21 8.88
02/28/20 42,725 4,954.93 8.62
02/14/20 50,672 5,540.13 9.15
02/07/20 49,672 5,271.20 9.42
01/31/20 48,855 5,206.94 9.38
01/17/20 51,353 5,071.21 10.13
01/10/20 50,108 5,030.50 9.96
01/03/20 49,802 4,899.16 10.16
12/20/19 50,664 5,209.23 9.73
12/13/19 50,876 5,054.47 10.06
12/06/19 49,610 4,914.12 10.10
11/22/19 48,647 5,063.74 9.61
11/15/19 48,864 5,108.15 9.57
11/08/19 48,927 5,223.84 9.37
11/01/19 47,661 5,150.44 9.25
10/25/19 46,968 4,972.10 9.45
10/18/19 45,974 4,771.70 9.64
10/11/19 45,326 4,789.14 9.46
10/04/19 44,767 4,717.29 9.49
09/27/19 46,421 4,569.70 10.16
09/20/19 46,420 4,621.75 10.04
09/13/19 47,212 4,518.75 10.45
08/30/19 45,589 4,822.91 9.45
08/23/19 44,365 4,614.77 9.61
08/16/19 46,562 4,817.97 9.66
08/09/19 47,864 4,793.89 9.98
08/02/19 48,371 5,158.64 9.38
07/26/19 50,797 4,759.12 10.67
07/19/19 48,280 4,614.16 10.46
07/12/19 49,116 4,612.89 10.65
06/28/19 47,581 4,936.71 9.64
06/21/19 47,867 4,691.40 10.20
06/14/19 47,119 4,766.50 9.89
06/07/19 46,947 5,066.85 9.27
05/24/19 46,870 4,658.20 10.06
05/17/19 46,792 4,590.63 10.19
05/10/19 46,893 4,585.80 10.23
05/03/19 47,709 4,796.84 9.95
04/26/19 47,196 4,653.04 10.14
04/12/19 44,836 4,740.07 9.46
04/05/19 44,454 4,426.26 10.04
03/29/19 43,119 4,498.35 9.59
03/22/19 42,831 4,648.53 9.21
03/15/19 44,676 4,543.46 9.83
03/08/19 42,620 4,685.11 9.10
03/01/19 43,617 4,757.53 9.17
02/15/19 42,765 4,649.81 9.20
02/08/19 40,959 4,821.60 8.50
02/01/19 41,053 4,890.92 8.39
01/18/19 40,084 3,655.38 10.97
01/11/19 38,795 3,174.97 12.22
01/04/19 38,156 3,144.81 12.13
12/21/18 35,065 3,016.66 11.62
12/14/18 39,116 3,206.44 12.20
11/30/18 42,820 3,085.54 13.88
11/16/18 42,016 3,184.68 13.19
11/09/18 42,691 3,235.71 13.19
11/02/18 41,030 3,275.90 12.52
10/26/18 40,644 3,239.42 12.55
10/19/18 43,818 2,823.00 15.52
10/12/18 42,580 2,773.45 15.35
10/05/18 44,528 2,906.72 15.32
09/28/18 44,105 2,933.02 15.04
09/21/18 46,251 2,952.99 15.66
09/14/18 45,485 2,791.39 16.30
08/31/18 44,893 2,974.40 15.09
08/24/18 44,814 2,978.72 15.04
08/17/18 43,966 3,108.14 14.15
08/10/18 42,695 3,109.48 13.73
08/03/18 42,769 3,156.73 13.55
07/27/18 42,655 3,071.53 13.89
07/20/18 42,806 2,604.40 16.44
07/13/18 42,292 2,507.36 16.87
06/29/18 41,698 2,311.80 18.04
06/22/18 42,294 2,336.30 18.10
06/15/18 43,101 2,301.24 18.73
06/08/18 43,612 2,424.94 17.98
05/25/18 43,416 2,487.13 17.46
05/18/18 43,687 2,424.23 18.02
05/11/18 42,680 2,454.46 17.39
05/04/18 40,900 2,458.84 16.63
04/27/18 41,550 2,489.98 16.69
04/20/18 42,954 2,069.22 20.76
04/13/18 40,864 2,024.52 20.18
04/06/18 40,417 2,100.11 19.24
03/23/18 39,532 2,203.16 17.94
03/16/18 42,425 2,168.51 19.56
03/09/18 43,843 2,096.22 20.92
03/02/18 42,271 2,094.54 20.18
02/16/18 43,250 2,052.99 21.07
02/09/18 40,705 2,063.23 19.73
02/02/18 43,861 2,116.99 20.72
01/26/18 45,253 2,127.59 21.27
01/12/18 45,160 3,025.51 14.93
01/05/18 44,570 2,986.26 14.92
12/22/17 43,716 3,010.39 14.52
12/15/17 42,621 2,954.82 14.42
12/08/17 42,607 2,998.93 14.21
12/01/17 41,456 2,987.72 13.88
11/17/17 39,080 3,029.13 12.90
11/10/17 38,545 2,956.37 13.04
11/03/17 39,966 2,999.06 13.33
10/27/17 39,875 3,016.34 13.22
10/20/17 39,017 2,932.11 13.31
10/13/17 37,775 2,971.78 12.71
10/06/17 38,107 2,942.98 12.95
09/29/17 37,459 3,013.61 12.43
09/22/17 36,148 2,916.33 12.40
09/15/17 35,405 2,964.47 11.94
09/01/17 35,792 2,949.05 12.14
08/25/17 35,708 2,965.30 12.04
08/18/17 35,482 2,911.84 12.18
08/11/17 35,166 2,956.91 11.89
08/04/17 35,910 2,991.27 12.00
07/28/17 35,641 2,959.49 12.04
07/21/17 36,565 2,890.60 12.65
07/14/17 35,469 2,997.18 11.83
06/30/17 35,509 3,027.37 11.73
06/23/17 34,414 3,041.99 11.31
06/16/17 34,709 2,994.93 11.59
06/09/17 34,163 3,051.47 11.20
05/26/17 33,237 3,121.16 10.65
05/19/17 33,064 3,089.79 10.70
05/12/17 32,926 3,132.06 10.51
05/05/17 34,041 3,143.84 10.83
04/28/17 33,799 3,119.50 10.84
04/21/17 35,485 2,949.34 12.03
04/07/17 35,296 3,052.32 11.56
03/31/17 36,299 2,997.33 12.11
03/24/17 35,491 2,991.82 11.86
03/17/17 36,801 2,988.26 12.32
03/10/17 37,452 2,959.93 12.65
03/03/17 37,720 2,987.85 12.62
02/17/17 37,598 2,976.96 12.63
02/10/17 36,691 3,004.51 12.21
02/03/17 36,606 2,980.47 12.28
01/27/17 36,453 2,976.55 12.25
01/13/17 36,583 2,952.26 12.39
01/06/17 36,583 2,966.64 12.33
12/23/16 36,626 2,978.31 12.30
12/16/16 36,467 2,973.50 12.26
12/09/16 36,638 2,980.76 12.29
12/02/16 34,707 2,974.46 11.67
11/18/16 33,827 2,971.37 11.38
11/11/16 33,181 2,985.85 11.11
11/04/16 29,717 2,987.95 9.95
10/28/16 30,212 2,977.02 10.15
10/21/16 30,211 2,888.69 10.46
10/14/16 28,358 2,976.24 9.53
10/07/16 28,864 2,976.95 9.70
09/30/16 29,366 2,958.97 9.92
09/23/16 29,238 2,978.64 9.82
09/16/16 28,967 2,956.58 9.80
09/02/16 29,807 2,986.56 9.98
08/26/16 29,164 2,942.83 9.91
08/19/16 29,265 2,991.51 9.78
08/12/16 29,307 2,978.36 9.84
08/05/16 29,409 3,009.40 9.77
07/29/16 28,898 3,013.81 9.59
07/22/16 28,949 2,986.27 9.69
07/15/16 29,018 2,876.64 10.09
07/01/16 26,993 2,859.06 9.44
06/24/16 26,374 2,910.56 9.06
06/17/16 27,338 2,947.07 9.28
06/10/16 29,994 2,849.16 10.53
05/27/16 30,578 2,823.43 10.83
05/20/16 29,578 2,826.42 10.46
05/13/16 29,152 2,835.85 10.28
05/06/16 29,545 2,880.94 10.26
04/29/16 30,213 2,869.29 10.53
04/22/16 30,540 2,850.97 10.71
04/15/16 28,701 2,848.94 10.07
04/08/16 27,483 2,856.90 9.62
04/01/16 28,465 2,837.94 10.03
03/18/16 28,184 2,850.75 9.89
03/11/16 27,759 2,750.92 10.09
03/04/16 27,319 2,784.48 9.81
02/26/16 26,310 2,790.50 9.43
02/12/16 24,608 2,814.02 8.74
02/05/16 24,980 2,815.36 8.87
01/29/16 25,443 2,748.85 9.26
01/15/16 26,812 2,832.84 9.46
01/08/16 27,361 2,829.53 9.67
12/18/15 29,065 2,817.82 10.32
12/11/15 29,469 2,812.93 10.48
12/04/15 31,247 2,831.94 11.03
11/20/15 30,944 2,837.10 10.91
11/13/15 30,182 2,828.49 10.67
11/06/15 32,146 2,772.59 11.59
10/30/15 30,841 2,783.53 11.08
10/23/15 31,516 2,779.78 11.34
10/16/15 30,778 2,843.65 10.82
10/09/15 30,891 2,813.04 10.98
10/02/15 29,631 2,801.95 10.58
09/25/15 29,853 2,781.04 10.73
09/18/15 29,941 2,778.99 10.77
09/04/15 29,648 2,777.58 10.67
08/28/15 30,758 2,770.55 11.10
08/21/15 30,835 2,798.20 11.02
08/14/15 32,327 2,724.44 11.86
08/07/15 31,827 2,730.43 11.66
07/31/15 31,317 2,832.06 11.06
07/24/15 30,949 2,827.72 10.94
07/17/15 33,261 2,850.65 11.67
07/10/15 32,285 2,824.90 11.43
06/26/15 33,110 2,782.60 11.90
06/19/15 33,094 2,815.45 11.75
06/12/15 32,915 2,854.22 11.53
06/05/15 32,497 2,841.56 11.44
05/22/15 33,019 2,819.00 11.71
05/15/15 32,657 2,833.95 11.52
05/08/15 32,308 2,838.93 11.38
05/01/15 31,842 2,841.93 11.20
04/24/15 31,599 2,844.11 11.11
04/17/15 31,584 2,752.23 11.48
04/10/15 31,812 2,781.48 11.44
03/27/15 31,058 2,672.65 11.62
03/20/15 32,673 2,784.46 11.73
03/13/15 32,105 2,784.10 11.53
03/06/15 31,887 2,779.51 11.47
02/27/15 32,400 2,665.95 12.15
02/13/15 31,357 2,621.07 11.96
02/06/15 31,922 2,834.08 11.26
01/30/15 30,136 2,794.35 10.78
01/16/15 32,142 2,818.46 11.40
01/09/15 33,617 2,759.51 12.18
01/02/15 34,628 2,826.09 12.25
12/19/14 34,590 2,846.66 12.15
12/12/14 33,558 2,830.47 11.86
12/05/14 34,486 2,771.90 12.44
11/21/14 33,853 2,874.69 11.78
11/14/14 34,030 2,846.03 11.96
11/07/14 34,493 2,775.57 12.43
10/31/14 33,698 2,737.11 12.31
10/24/14 32,481 2,813.34 11.54
10/17/14 31,329 2,670.18 11.73
10/10/14 32,232 2,554.65 12.62
10/03/14 33,073 2,468.45 13.40
09/26/14 33,196 2,533.86 13.10
09/19/14 33,801 2,572.42 13.14
09/12/14 32,730 2,487.81 13.16
08/29/14 33,297 2,497.64 13.33
08/22/14 33,014 2,462.07 13.41
08/15/14 32,021 2,519.51 12.71
08/08/14 32,088 2,379.45 13.48
08/01/14 31,856 2,553.52 12.48
07/25/14 33,246 2,807.74 11.84
07/18/14 33,709 2,795.31 12.06
07/11/14 33,955 2,755.53 12.32
06/27/14 33,775 2,738.32 12.33
06/20/14 33,973 2,811.41 12.08
06/13/14 33,233 2,772.34 11.99
06/06/14 33,364 2,625.49 12.71
05/23/14 31,387 2,637.22 11.90
05/16/14 30,883 2,731.44 11.31
05/09/14 31,314 2,669.74 11.73
05/02/14 30,755 2,760.38 11.14
04/25/14 30,329 2,678.07 11.32
04/11/14 29,964 2,636.62 11.36
04/04/14 31,467 2,634.53 11.94
03/28/14 31,427 2,688.16 11.69
03/21/14 31,542 2,677.82 11.78
03/14/14 30,859 2,644.09 11.67
03/07/14 32,079 2,587.69 12.40
02/28/14 31,214 2,592.08 12.04
02/14/14 30,654 2,602.57 11.78
02/07/14 29,984 2,566.96 11.68
01/31/14 29,283 2,612.01 11.21
01/17/14 30,603 2,520.64 12.14
01/10/14 31,287 2,560.35 12.22
01/03/14 31,350 2,415.45 12.98
12/20/13 30,535 2,450.45 12.46
12/13/13 29,388 2,525.12 11.64
12/06/13 29,878 2,541.59 11.76
11/22/13 29,076 2,514.75 11.56
11/15/13 29,028 2,649.15 10.96
11/08/13 28,752 2,593.52 11.09
11/01/13 28,702 2,481.63 11.57
10/25/13 28,731 2,617.53 10.98
10/18/13 28,758 2,429.43 11.84
10/11/13 27,655 2,457.36 11.25
10/04/13 27,134 2,462.50 11.02
09/27/13 27,269 2,515.85 10.84
09/20/13 27,659 2,373.52 11.65
09/13/13 26,986 2,433.14 11.09
08/30/13 25,589 2,461.32 10.40
08/23/13 26,409 2,406.66 10.97
08/16/13 26,769 2,396.68 11.17
08/09/13 27,015 2,516.45 10.74
08/02/13 27,284 2,392.38 11.40
07/26/13 26,886 2,415.44 11.13
07/19/13 26,719 2,164.00 12.35
07/12/13 27,272 2,123.63 12.84
06/28/13 25,793 2,080.33 12.40
06/21/13 25,231 2,132.27 11.83
06/14/13 25,224 2,012.55 12.53
06/07/13 26,427 2,133.00 12.39
05/24/13 25,677 2,104.55 12.20
05/17/13 25,308 2,151.19 11.76
05/10/13 24,355 2,208.62 11.03
05/03/13 24,238 2,228.73 10.88
04/26/13 23,406 2,284.52 10.24
04/19/13 23,127 2,164.10 10.69
04/12/13 22,727 2,314.88 9.82
04/05/13 22,641 2,334.09 9.70
03/22/13 22,994 2,409.69 9.54
03/15/13 22,971 2,366.42 9.71
03/08/13 22,321 2,452.54 9.10
03/01/13 21,361 2,497.08 8.55
02/15/13 21,710 2,564.76 8.46
02/08/13 22,166 2,238.09 9.90
02/01/13 21,639 2,436.95 8.88
01/18/13 21,685 2,490.09 8.71
01/11/13 22,735 2,292.68 9.92
01/04/13 22,419 2,350.93 9.54
12/21/12 21,485 2,404.68 8.94
12/14/12 21,222 2,315.91 9.16
12/07/12 21,459 2,301.96 9.32
11/30/12 21,420 2,239.26 9.57
11/16/12 20,614 2,359.74 8.74
11/09/12 21,389 2,301.85 9.29
10/26/12 21,491 2,282.90 9.41
10/19/12 21,725 2,298.76 9.45
10/12/12 21,487 2,290.07 9.38
10/05/12 21,898 2,291.90 9.55
09/28/12 21,263 2,338.86 9.09
09/21/12 21,317 2,290.90 9.30
09/14/12 21,954 2,361.34 9.30
08/31/12 21,387 2,288.76 9.34
08/24/12 21,273 2,290.73 9.29
08/17/12 21,175 2,293.85 9.23
08/10/12 20,667 2,230.19 9.27
08/03/12 21,083 2,265.65 9.31
07/27/12 21,247 2,231.64 9.52
07/20/12 20,404 2,236.20 9.12
07/13/12 20,677 2,413.06 8.57
06/29/12 20,638 2,573.88 8.02
06/22/12 20,062 2,681.55 7.48
06/15/12 20,022 2,560.51 7.82
06/08/12 19,782 2,587.31 7.65
05/25/12 19,573 2,570.98 7.61
05/18/12 19,099 2,569.49 7.43
05/11/12 20,773 2,564.59 8.10
05/04/12 20,825 2,321.08 8.97
04/27/12 21,063 2,398.04 8.78
04/20/12 20,190 2,489.18 8.11
04/13/12 20,112 2,458.71 8.18
03/30/12 20,511 2,522.42 8.13
03/23/12 20,538 2,630.08 7.81
03/16/12 20,062 2,464.39 8.14
03/09/12 18,756 2,337.19 8.02
03/02/12 18,733 2,504.80 7.48
02/17/12 18,440 2,458.63 7.50
02/10/12 18,048 2,436.90 7.41
02/03/12 18,260 2,433.51 7.50
01/27/12 17,310 2,473.31 7.00
01/13/12 17,595 2,580.25 6.82
01/06/12 16,590 2,502.72 6.63
12/23/11 16,207 2,529.38 6.41
12/16/11 16,028 2,453.41 6.53
12/09/11 16,755 2,340.05 7.16
12/02/11 16,506 2,363.61 6.98
11/18/11 15,677 2,459.48 6.37
11/11/11 16,873 2,377.48 7.10
11/04/11 17,112 2,399.07 7.13
10/28/11 17,345 2,345.63 7.39
10/21/11 16,143 2,402.97 6.72
10/14/11 15,718 2,279.08 6.90
10/07/11 14,909 2,218.81 6.72
09/30/11 14,984 2,400.58 6.24
09/23/11 15,741 2,371.99 6.64
09/16/11 16,721 2,280.50 7.33
09/02/11 16,131 2,213.81 7.29
08/26/11 16,420 2,211.99 7.42
08/19/11 15,163 2,194.81 6.91
08/12/11 15,608 2,283.89 6.83
08/05/11 15,789 2,275.59 6.94
07/29/11 17,265 2,337.35 7.39
07/22/11 17,891 2,299.24 7.78
07/15/11 17,573 2,036.60 8.63
07/01/11 18,249 718.32 25.41
06/24/11 16,963 687.67 24.67
Sector Index Earning Calculation Details:

Symbol Alloc Holding EPS Earning
AXP 47.21% 181.94 $4.81 $875.14
COF 18.67% 102.79 -$0.38 -$39.06
DFS 18.78% 133.89 $3.16 $423.08
SYF 15.34% 238.72 $3.26 $778.23

Back to Financials Sector
Back to Market Summary