| AC |
 |
Associated Capital Group Inc |
33.15 |
33.15 |
32.56 |
32.56 |
2.9K |
-0.76% |
| ACNB |
|
Acnb Corp |
40.06 |
40.06 |
39.18 |
39.25 |
10.8K |
-2.27% |
| AIG |
|
American International Group, Inc |
73.71 |
74.74 |
71.27 |
71.91 |
7.21M |
-2.61% |
| ALLY |
|
Ally Financial |
40.90 |
41.27 |
39.06 |
39.56 |
6.05M |
-3.37% |
| ALRS |
|
Alerus Financial Corp |
21.57 |
21.57 |
21.31 |
21.31 |
1.6K |
-0.61% |
| AMG |
|
Affiliated Managers Group, Inc |
168.02 |
169.50 |
163.45 |
163.81 |
67.3K |
-2.59% |
| AMP |
|
Ameriprise Financial, Inc |
438.86 |
442.15 |
426.90 |
427.13 |
227.1K |
-2.83% |
| AMTB |
|
Mercantil Bank Holding Cl A |
21.10 |
21.18 |
20.44 |
20.73 |
52.3K |
-1.19% |
| AROW |
|
Arrow Financial Corporation |
28.94 |
29.04 |
28.33 |
28.58 |
38.4K |
-1.04% |
| ASB |
|
AdvanSource Biomaterials Corporation |
21.93 |
22.06 |
21.17 |
21.31 |
716.9K |
-2.34% |
| AUB |
|
Atlantic Union Bancshares Corp |
38.36 |
38.43 |
37.13 |
37.21 |
328.4K |
-3.60% |
| AX |
|
Axos Financial Inc |
66.05 |
66.69 |
63.18 |
63.46 |
222.5K |
-3.67% |
| BAC |
|
Bank of America Corporation |
39.77 |
39.88 |
38.56 |
38.76 |
46.99M |
-3.44% |
| BFAM |
|
Bright Horizons Family Solutions Inc |
140.39 |
141.12 |
137.38 |
137.51 |
401.1K |
-2.27% |
| BHB |
|
Bar Harbor Bankshares |
30.76 |
30.76 |
29.96 |
30.01 |
9.5K |
-2.06% |
| BLK |
|
BlackRock, Inc |
878.14 |
884.76 |
861.11 |
866.92 |
748.8K |
-1.11% |
| BMO |
|
Bank of Montreal (USA) |
82.76 |
83.33 |
81.69 |
82.33 |
887.4K |
-0.77% |
| BNS |
|
The Bank of Nova Scotia (USA) |
50.77 |
51.11 |
50.05 |
50.50 |
1.29M |
-0.26% |
| BOH |
|
Bank of Hawaii Corporation |
65.20 |
65.34 |
63.38 |
64.23 |
223.2K |
-1.17% |
| BOKF |
|
BOK Financial Corporation |
102.94 |
103.57 |
102.25 |
102.25 |
8.5K |
-0.65% |
| BRKL |
|
Brookline Bancorp, Inc |
9.99 |
10.00 |
9.74 |
9.85 |
721.3K |
-1.20% |
| BUSE |
|
First Busey Corporation |
26.58 |
26.70 |
25.85 |
26.00 |
630.9K |
-1.74% |
| C |
|
Citigroup Inc |
60.70 |
61.08 |
58.80 |
58.97 |
8.01M |
-2.74% |
| CBRE |
|
CBRE Group Inc |
114.06 |
115.24 |
112.38 |
113.55 |
1.66M |
-0.53% |
| CBSH |
|
Commerce Bancshares, Inc |
62.42 |
62.84 |
61.13 |
61.24 |
357.1K |
-3.25% |
| CBU |
|
Community Bank System, Inc |
59.15 |
60.26 |
57.89 |
57.98 |
187K |
-1.48% |
| CBZ |
|
CBIZ, Inc |
71.80 |
71.80 |
68.72 |
68.72 |
308.5K |
-4.06% |
| CFR |
|
Cullen/Frost Bankers, Inc |
109.98 |
110.52 |
106.22 |
106.72 |
322.2K |
-2.57% |
| CIGI |
|
Colliers Intl Grp IN |
140.91 |
141.00 |
137.64 |
139.71 |
88.8K |
-0.33% |
| CMA |
|
Comerica Incorporated |
55.00 |
55.97 |
54.56 |
54.87 |
2.74M |
-0.33% |
| CNC |
|
Centene Corporation |
72.94 |
73.25 |
71.29 |
71.30 |
2.93M |
-1.87% |
| CWK |
|
Cushman & Wakefield Plc |
12.69 |
12.77 |
12.31 |
12.38 |
1.13M |
-2.29% |
| DHIL |
|
Diamond Hill Investment Group, Inc |
151.93 |
152.71 |
151.75 |
152.18 |
7.6K |
-1.44% |
| DRQ |
|
Dril-Quip, Inc |
15.95 |
16.18 |
15.41 |
15.41 |
403.6K |
-3.51% |
| EDR |
|
Education Realty Trust, Inc |
27.43 |
27.46 |
27.40 |
27.41 |
958.5K |
0.07% |
| EFSC |
|
Enterprise Financial Services Corp |
51.04 |
51.75 |
49.90 |
50.40 |
133.7K |
-0.85% |
| EPAM |
|
Epam Systems Inc |
205.49 |
207.50 |
201.96 |
204.07 |
291.3K |
0.03% |
| EVR |
|
Evercore Partners Inc |
239.00 |
240.41 |
233.10 |
233.72 |
119.5K |
-2.27% |
| FCBC |
|
First Community Bancshares, Inc |
42.28 |
42.28 |
41.62 |
41.73 |
4.6K |
-1.14% |
| FCN |
|
FTI Consulting, Inc |
222.43 |
222.43 |
217.35 |
217.74 |
226.6K |
-1.82% |
| FFWM |
|
First Foundation |
6.94 |
7.00 |
6.68 |
6.78 |
373.6K |
-1.74% |
| FHN |
|
First Horizon National Corporation |
15.79 |
15.88 |
15.29 |
15.40 |
2.64M |
-2.10% |
| FISI |
|
Financial Institutions, Inc |
24.81 |
24.81 |
24.55 |
24.64 |
4.3K |
-0.73% |
| FITB |
|
Fifth Third Bancorp |
41.75 |
42.07 |
41.25 |
41.27 |
503.2K |
-1.03% |
| FNB |
|
F |
14.40 |
14.48 |
13.97 |
14.01 |
1.93M |
-2.10% |
| FORR |
|
Forrester Research, Inc |
17.89 |
18.05 |
17.87 |
17.95 |
12.2K |
0.22% |
| FSV |
|
Firstsrvce Sub VT Sh |
178.95 |
179.28 |
175.50 |
177.27 |
75.8K |
-0.89% |
| FULT |
|
Fulton Financial Corp |
18.52 |
18.56 |
18.14 |
18.17 |
181.1K |
-1.30% |
| GABC |
|
German American Bancorp |
38.98 |
39.31 |
38.37 |
38.43 |
63K |
-1.39% |
| GNE |
|
Genie Energy Ltd Cl B |
16.97 |
16.97 |
16.38 |
16.38 |
48.6K |
-2.96% |
| GS |
|
Goldman Sachs Group, Inc |
486.60 |
495.41 |
477.06 |
479.56 |
1.26M |
-1.71% |
| HCKT |
|
The Hackett Group, Inc |
25.62 |
25.68 |
25.09 |
25.23 |
68.2K |
-1.83% |
| HLI |
|
Houlihan Lokey |
151.80 |
152.04 |
148.50 |
149.35 |
188.9K |
-1.74% |
| HLNE |
|
Hamilton Lane Inc Cl A |
149.21 |
149.96 |
144.64 |
144.92 |
38.6K |
-2.27% |
| HPE |
|
Hewlett Packard Enterprise Comp |
17.58 |
17.80 |
17.30 |
17.53 |
16.21M |
-0.62% |
| HQY |
|
Healthequity |
79.46 |
79.82 |
76.09 |
76.24 |
923.5K |
-4.09% |
| HTH |
|
Hilltop Holdings Inc |
32.17 |
32.32 |
31.38 |
31.53 |
203.5K |
-1.68% |
| HURN |
|
Huron Consulting Group |
106.98 |
106.98 |
103.91 |
104.45 |
54.5K |
-2.58% |
| ICFI |
|
ICF International, Inc |
162.64 |
162.64 |
159.00 |
159.32 |
14.8K |
-2.14% |
| IT |
|
Gartner, Inc |
487.17 |
491.35 |
479.49 |
483.68 |
356.6K |
0.05% |
| IX |
|
ORIX Corporation (ADR) |
120.03 |
120.03 |
117.62 |
118.14 |
12.6K |
-3.03% |
| JEF |
|
Jefferies Group, Inc |
57.71 |
58.12 |
55.90 |
56.25 |
768K |
-2.66% |
| JLL |
|
Jones Lang LaSalle Incorporated |
249.42 |
250.28 |
243.22 |
245.00 |
195.9K |
-1.78% |
| JPM |
|
JPMorgan Chase & Co |
217.60 |
218.74 |
211.09 |
212.46 |
7.77M |
-2.38% |
| KBR |
|
KBR, Inc |
66.01 |
66.01 |
61.87 |
62.47 |
1.42M |
-5.92% |
| KEY |
|
KeyCorp |
16.24 |
16.36 |
15.72 |
15.80 |
6.5M |
-2.71% |
| LKFN |
|
Lakeland Financial Corporation |
66.31 |
66.40 |
64.65 |
64.80 |
61.4K |
-1.79% |
| LOB |
|
Live Oak Bancsh |
42.00 |
42.25 |
40.97 |
41.59 |
158.6K |
-0.50% |
| LPLA |
|
LPL Investment Holdings Inc. |
216.03 |
216.41 |
211.13 |
211.35 |
293.8K |
-2.09% |
| MC |
|
Moelis |
65.26 |
65.76 |
62.86 |
63.48 |
1.15M |
-2.77% |
| MEG |
|
Media General, Inc |
30.91 |
31.09 |
28.84 |
28.96 |
483.9K |
-6.00% |
| MFC |
|
Manulife Financial Corporation (USA) |
27.61 |
27.78 |
26.92 |
27.12 |
1.08M |
-1.63% |
| MFG |
|
Mizuho Financial Group Inc |
4.13 |
4.13 |
4.03 |
4.05 |
1.13M |
-2.88% |
| MMC |
|
Marsh & McLennan Companies, Inc |
228.63 |
229.95 |
227.44 |
227.85 |
1.41M |
-0.27% |
| MMI |
|
Marcus & Millichap |
38.55 |
38.55 |
37.64 |
37.79 |
65.5K |
-1.49% |
| MOFG |
|
MidWestOne Financial Group, Inc |
28.78 |
28.79 |
27.95 |
27.98 |
68.1K |
-3.32% |
| MRBK |
|
Meridian Bank |
11.41 |
11.51 |
11.40 |
11.51 |
2.4K |
-0.35% |
| MS |
|
Morgan Stanley |
99.70 |
100.80 |
96.31 |
96.84 |
5.03M |
-2.73% |
| MYFW |
|
First Western Financial Inc |
18.99 |
19.13 |
18.62 |
18.62 |
48.1K |
-0.75% |
| NECB |
|
Northeast Community Bancorp, Inc |
22.68 |
22.68 |
22.30 |
22.30 |
3.7K |
-0.49% |
| NISN |
|
NiSun International Enterprise Development Group Co Ltd |
11.36 |
11.59 |
10.60 |
10.70 |
24.5K |
-10.16% |
| NMR |
|
Nomura Holdings, Inc |
5.64 |
5.66 |
5.43 |
5.43 |
784.7K |
-5.24% |
| NMRK |
|
Newmark Group Inc Cl A |
14.10 |
14.23 |
13.90 |
13.93 |
314.3K |
-1.55% |
| NNI |
|
Nelnet, Inc |
111.16 |
111.40 |
110.49 |
110.61 |
56.9K |
-0.97% |
| NRG |
|
NRG Energy, Inc |
78.54 |
79.60 |
76.36 |
76.51 |
3.21M |
-2.57% |
| NTRS |
|
Northern Trust Corporation |
89.02 |
90.09 |
86.22 |
86.66 |
1.21M |
-3.35% |
| OFG |
|
Oriental Financial Group Inc |
45.79 |
45.79 |
43.60 |
43.82 |
188.1K |
-1.62% |
| ONB |
|
Old National Bancorp |
19.00 |
19.11 |
18.42 |
18.53 |
1.51M |
-2.32% |
| OPY |
|
Oppenheimer Holdings Inc |
51.61 |
52.07 |
50.54 |
50.65 |
27.5K |
-1.55% |
| ORRF |
|
Orrstown Financial Services |
34.87 |
35.09 |
34.20 |
34.35 |
36K |
-1.43% |
| PGC |
|
Peapack-Gladstone Financial Corp |
27.03 |
27.03 |
26.18 |
26.30 |
29.7K |
-2.08% |
| PIPR |
|
Piper Jaffray Companies |
266.14 |
267.21 |
257.70 |
259.29 |
95.9K |
-2.13% |
| PJT |
|
PREFERRED PLUS GEC-1 |
119.21 |
119.66 |
116.07 |
116.53 |
108.8K |
-2.04% |
| PNC |
|
PNC Financial Services |
180.71 |
182.11 |
175.57 |
176.70 |
1.68M |
-2.35% |
| PNFP |
|
Pinnacle Financial Partners |
96.46 |
97.29 |
92.90 |
93.02 |
347.1K |
-3.23% |
| RBB |
|
Rbb Bancorp |
22.16 |
22.29 |
21.60 |
21.76 |
39.8K |
-1.49% |
| RCM |
|
R1 Rcm Inc |
14.08 |
14.09 |
14.06 |
14.07 |
4.52M |
-0.07% |
| RF |
|
Regions Financial Corporation |
22.64 |
22.83 |
22.07 |
22.14 |
4.61M |
-2.08% |
| RGP |
|
Resources Connection Inc |
9.81 |
9.85 |
9.53 |
9.56 |
212.7K |
-2.85% |
| RILY |
|
B. Riley Financl |
5.30 |
5.60 |
5.11 |
5.38 |
1.82M |
1.70% |
| RJF |
|
Raymond James Financial, Inc |
117.58 |
118.55 |
114.49 |
115.20 |
808K |
-2.02% |
| RMR |
|
RMR Real Estate Fund |
24.40 |
24.62 |
24.35 |
24.36 |
3.9K |
-0.37% |
| RRBI |
|
Red River Bancshares Inc |
49.50 |
50.10 |
49.01 |
49.03 |
9.7K |
-3.92% |
| SAMG |
|
Silvercrest Ast Cm A |
15.74 |
15.74 |
15.36 |
15.36 |
10.6K |
-1.92% |
| SCHW |
|
The Charles Schwab Corporation |
63.77 |
64.36 |
62.45 |
62.70 |
5.23M |
-1.55% |
| SEIC |
|
SEI Investments Company |
66.36 |
66.77 |
65.95 |
65.95 |
21.4K |
-0.59% |
| SF |
|
Stifel Financial Corp |
85.35 |
85.77 |
82.63 |
83.40 |
247.3K |
-2.31% |
| SHC |
|
Sotera Health Co |
16.52 |
16.61 |
15.61 |
15.65 |
1.94M |
1.56% |
| SIEB |
|
Siebert Financial Corp. |
1.77 |
1.80 |
1.77 |
1.80 |
8.9K |
1.12% |
| SJ |
|
Scienjoy Holding Corp |
1.03 |
1.03 |
1.00 |
1.02 |
3.1K |
0.00% |
| SMFG |
|
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
12.96 |
12.96 |
12.61 |
12.63 |
998.8K |
-3.37% |
| SRCE |
|
1st Source Corporation |
59.26 |
59.48 |
57.91 |
58.21 |
70.1K |
-1.36% |
| SWKH |
|
Swk Holdings Corp |
17.19 |
17.27 |
16.93 |
17.10 |
11.2K |
0.71% |
| SY |
|
Sybase, Inc |
0.85 |
0.86 |
0.81 |
0.82 |
64.9K |
-1.20% |
| TFC |
|
Taiwan Greater China Fund |
43.20 |
43.55 |
41.81 |
42.06 |
8.52M |
-2.53% |
| THG |
|
The Hanover Insurance Group, Inc |
145.87 |
146.74 |
144.84 |
145.63 |
84.2K |
-0.25% |
| TIXT |
|
TELUS International (Cda) Inc |
3.62 |
3.76 |
3.58 |
3.66 |
238.1K |
1.67% |
| TW |
|
Towers Watson & Co |
113.73 |
114.10 |
111.72 |
112.67 |
542.8K |
-4.20% |
| UMBF |
|
UMB Financial Corporation |
101.73 |
102.67 |
99.15 |
99.83 |
279.6K |
-1.56% |
| UNH |
|
UnitedHealth Group Inc |
595.87 |
600.61 |
592.26 |
598.01 |
1.71M |
0.42% |
| UTL |
|
Unitil Corporation |
59.44 |
59.44 |
58.27 |
58.28 |
39K |
-1.27% |
| UVSP |
|
Univest Corp |
28.06 |
28.12 |
27.31 |
27.45 |
81.5K |
-1.61% |
| VABK |
|
Virginia National Bankshares Corp |
39.62 |
39.98 |
39.01 |
39.66 |
3.5K |
0.79% |
| VOYA |
|
VOYA Financial Inc |
71.09 |
71.62 |
69.48 |
69.54 |
388.5K |
-2.17% |
| VRSK |
|
Verisk Analytics, Inc. |
274.10 |
274.57 |
270.26 |
271.66 |
806.3K |
-0.67% |
| WHG |
|
Westwood Holdings Group, Inc |
12.76 |
12.90 |
12.54 |
12.76 |
1.5K |
-1.85% |
| WIT |
|
Wipro Limited (ADR) |
6.28 |
6.31 |
6.23 |
6.24 |
965.2K |
-0.95% |
| WSFS |
|
WSFS Financial Corporation |
52.67 |
52.89 |
51.61 |
51.65 |
23.2K |
-1.53% |