| ACNB |
 |
Acnb Corp |
65.08 |
65.80 |
64.80 |
64.95 |
17.3K |
-0.23% |
| AIG |
|
American International Group, Inc |
75.98 |
76.60 |
75.49 |
76.29 |
2.35M |
1.26% |
| ALLY |
|
Ally Financial |
42.09 |
42.39 |
41.71 |
41.94 |
1.65M |
-0.26% |
| ALRS |
|
Alerus Financial Corp |
33.16 |
33.60 |
33.04 |
33.27 |
48.5K |
0.09% |
| AMG |
|
Affiliated Managers Group, Inc |
353.41 |
357.43 |
342.55 |
349.99 |
126.3K |
-1.59% |
| AMP |
|
Ameriprise Financial, Inc |
557.02 |
562.35 |
552.59 |
558.70 |
310.3K |
0.18% |
| AMTB |
|
Mercantil Bank Holding Cl A |
29.27 |
29.61 |
29.05 |
29.55 |
152.2K |
0.75% |
| AROW |
|
Arrow Financial Corporation |
38.95 |
39.55 |
38.91 |
38.93 |
26.9K |
-0.59% |
| ASB |
|
AdvanSource Biomaterials Corporation |
29.96 |
30.30 |
29.91 |
29.94 |
747.2K |
-0.30% |
| AUB |
|
Atlantic Union Bancshares Corp |
39.72 |
40.28 |
39.71 |
39.92 |
637.8K |
0.50% |
| AX |
|
Axos Financial Inc |
93.27 |
94.48 |
93.07 |
93.73 |
129.9K |
0.55% |
| BAC |
|
Bank of America Corporation |
62.89 |
62.90 |
58.92 |
59.47 |
47.22M |
-5.14% |
| BCOR |
|
Blucora Inc |
26.39 |
26.39 |
26.39 |
26.39 |
200 |
0.04% |
| BFAM |
|
Bright Horizons Family Solutions Inc |
65.21 |
68.03 |
65.21 |
66.92 |
462.1K |
2.81% |
| BHB |
|
Bar Harbor Bankshares |
40.54 |
41.01 |
39.56 |
40.71 |
50.2K |
0.37% |
| BLK |
|
BlackRock, Inc |
1081.80 |
1081.80 |
1057.72 |
1065.85 |
107.6K |
-1.28% |
| BMO |
|
Bank of Montreal (USA) |
173.50 |
175.67 |
173.50 |
174.27 |
448K |
-0.34% |
| BNS |
|
The Bank of Nova Scotia (USA) |
92.75 |
93.78 |
92.44 |
93.43 |
1.01M |
-0.04% |
| BOH |
|
Bank of Hawaii Corporation |
75.75 |
76.58 |
75.48 |
76.05 |
91.5K |
0.36% |
| BOKF |
|
BOK Financial Corporation |
135.70 |
137.10 |
135.45 |
136.28 |
87.9K |
0.39% |
| BRKL |
|
Brookline Bancorp, Inc |
24.23 |
24.23 |
24.23 |
24.23 |
502 |
-1.30% |
| |
| BUSE |
|
First Busey Corporation |
30.45 |
30.64 |
30.32 |
30.54 |
230.2K |
0.33% |
| C |
|
Citigroup Inc |
138.20 |
138.79 |
132.66 |
136.17 |
9.01M |
-1.90% |
| CBRE |
|
CBRE Group Inc |
140.85 |
142.43 |
139.63 |
140.91 |
1.03M |
0.30% |
| CBSH |
|
Commerce Bancshares, Inc |
57.87 |
59.10 |
57.87 |
58.65 |
417.9K |
0.69% |
| CBU |
|
Community Bank System, Inc |
62.74 |
63.63 |
62.55 |
63.34 |
92.4K |
1.26% |
| CBZ |
|
CBIZ, Inc |
54.54 |
54.71 |
54.53 |
54.60 |
1.4M |
0.09% |
| CFR |
|
Cullen/Frost Bankers, Inc |
163.15 |
165.14 |
163.15 |
163.36 |
223.9K |
0.23% |
| CIGI |
|
Colliers Intl Grp IN |
94.21 |
95.02 |
92.18 |
94.00 |
134.4K |
0.64% |
| CNC |
|
Centene Corporation |
67.23 |
69.63 |
66.00 |
69.40 |
2.23M |
4.52% |
| CWK |
|
Cushman & Wakefield Plc |
12.84 |
13.13 |
12.66 |
12.69 |
589K |
-1.55% |
| EFSC |
|
Enterprise Financial Services Corp |
64.20 |
64.53 |
63.52 |
64.09 |
70.2K |
-0.02% |
| EPAM |
|
Epam Systems Inc |
118.70 |
126.50 |
118.70 |
123.61 |
891.3K |
4.87% |
| EVR |
|
Evercore Partners Inc |
277.47 |
280.86 |
272.15 |
275.37 |
180.7K |
-2.02% |
| FCBC |
|
First Community Bancshares, Inc |
47.17 |
47.72 |
46.86 |
47.42 |
45.2K |
0.25% |
| FCCO |
|
First Community Corporation |
33.96 |
34.39 |
33.96 |
34.19 |
7.2K |
0.23% |
| FCN |
|
FTI Consulting, Inc |
148.05 |
152.94 |
146.49 |
150.94 |
124.6K |
1.86% |
| FHN |
|
First Horizon National Corporation |
24.45 |
24.71 |
24.32 |
24.32 |
6.22M |
-0.61% |
| FISI |
|
Financial Institutions, Inc |
40.79 |
41.23 |
40.71 |
40.99 |
40.3K |
0.22% |
| FITB |
|
Fifth Third Bancorp |
54.45 |
55.05 |
54.08 |
54.38 |
3.93M |
-0.62% |
| FNB |
|
F |
18.39 |
18.46 |
18.20 |
18.32 |
3.18M |
0.05% |
| FORR |
|
Forrester Research, Inc |
11.81 |
12.15 |
11.62 |
12.00 |
104.8K |
2.04% |
| FSV |
|
Firstsrvce Sub VT Sh |
137.78 |
139.39 |
133.45 |
135.41 |
97.6K |
-1.74% |
| FULT |
|
Fulton Financial Corp |
23.59 |
23.90 |
23.49 |
23.76 |
952.4K |
0.64% |
| GABC |
|
German American Bancorp |
49.84 |
50.51 |
49.51 |
49.92 |
61.1K |
0.28% |
| GNE |
|
Genie Energy Ltd Cl B |
15.95 |
16.00 |
15.82 |
15.91 |
25.4K |
0.95% |
| GS |
|
Goldman Sachs Group, Inc |
1026.00 |
1026.00 |
978.93 |
988.45 |
1.24M |
-3.91% |
| HCKT |
|
The Hackett Group, Inc |
11.10 |
11.52 |
11.10 |
11.48 |
79.7K |
4.55% |
| HLI |
|
Houlihan Lokey |
136.96 |
139.77 |
135.73 |
137.90 |
316.4K |
0.88% |
| HLNE |
|
Hamilton Lane Inc Cl A |
95.98 |
96.77 |
94.55 |
96.31 |
167.3K |
0.35% |
| HPE |
|
Hewlett Packard Enterprise Comp |
59.12 |
60.40 |
55.16 |
55.41 |
21.96M |
-10.74% |
 |
| HQY |
|
Healthequity |
96.69 |
98.02 |
95.34 |
96.04 |
663.1K |
-0.19% |
| HTH |
|
Hilltop Holdings Inc |
38.63 |
38.93 |
38.47 |
38.87 |
106.7K |
0.52% |
| HURN |
|
Huron Consulting Group |
149.93 |
157.48 |
149.00 |
156.38 |
96.7K |
4.39% |
| ICFI |
|
ICF International, Inc |
85.95 |
88.38 |
84.20 |
88.32 |
37.3K |
2.90% |
| INT |
|
World Fuel Services Corporation |
16.29 |
17.29 |
15.80 |
16.82 |
24K |
-10.48% |
| IT |
|
Gartner, Inc |
186.09 |
197.64 |
184.88 |
196.99 |
770K |
9.69% |
| IX |
|
ORIX Corporation (ADR) |
39.74 |
40.07 |
39.64 |
39.93 |
86.4K |
-0.45% |
| JEF |
|
Jefferies Group, Inc |
51.75 |
51.75 |
49.25 |
50.10 |
1.15M |
-3.54% |
| JLL |
|
Jones Lang LaSalle Incorporated |
346.97 |
351.99 |
339.99 |
343.66 |
225.2K |
-0.92% |
| JPM |
|
JPMorgan Chase & Co |
358.61 |
358.61 |
347.55 |
350.16 |
3.89M |
-1.72% |
| KBR |
|
KBR, Inc |
36.82 |
37.18 |
36.63 |
36.79 |
328.9K |
0.55% |
| KEY |
|
KeyCorp |
21.92 |
22.16 |
21.74 |
21.95 |
13.11M |
0.60% |
| LKFN |
|
Lakeland Financial Corporation |
60.69 |
61.82 |
60.39 |
60.79 |
74.2K |
0.33% |
| LOB |
|
Live Oak Bancsh |
39.15 |
39.59 |
38.93 |
39.40 |
106.2K |
0.33% |
| LPLA |
|
LPL Investment Holdings Inc. |
353.78 |
354.82 |
339.49 |
345.89 |
321.4K |
-2.21% |
| MC |
|
Moelis |
63.31 |
64.24 |
62.10 |
62.71 |
221.2K |
-2.06% |
| MFC |
|
Manulife Financial Corporation (USA) |
43.30 |
43.70 |
43.16 |
43.55 |
667.9K |
0.16% |
| MFG |
|
Mizuho Financial Group Inc |
11.45 |
11.45 |
11.28 |
11.33 |
3.18M |
-1.05% |
| MMI |
|
Marcus & Millichap |
31.35 |
31.35 |
30.50 |
30.96 |
32.3K |
-1.15% |
| MRBK |
|
Meridian Bank |
19.61 |
19.92 |
19.61 |
19.77 |
91K |
0.82% |
| MS |
|
Morgan Stanley |
214.94 |
215.10 |
204.82 |
206.64 |
3.89M |
-3.61% |
| MYFW |
|
First Western Financial Inc |
31.03 |
31.31 |
30.72 |
30.76 |
21.2K |
-0.77% |
| NECB |
|
Northeast Community Bancorp, Inc |
26.80 |
27.25 |
26.79 |
26.88 |
9.1K |
0.56% |
| NMR |
|
Nomura Holdings, Inc |
10.86 |
10.86 |
10.70 |
10.74 |
921.9K |
-1.10% |
| NMRK |
|
Newmark Group Inc Cl A |
14.45 |
14.54 |
14.12 |
14.20 |
910.5K |
-1.46% |
| NNI |
|
Nelnet, Inc |
126.69 |
128.30 |
126.52 |
127.43 |
89.9K |
0.52% |
| NRG |
|
NRG Energy, Inc |
112.49 |
112.53 |
107.41 |
108.47 |
1.75M |
-4.44% |
| NTRS |
|
Northern Trust Corporation |
190.30 |
190.30 |
179.84 |
181.61 |
580K |
-4.03% |
| OFG |
|
Oriental Financial Group Inc |
52.65 |
53.12 |
52.54 |
52.89 |
64.2K |
0.42% |
| ONB |
|
Old National Bancorp |
25.55 |
25.98 |
25.55 |
25.87 |
2.48M |
0.82% |
 |
| OPY |
|
Oppenheimer Holdings Inc |
121.93 |
124.01 |
119.54 |
119.64 |
54.2K |
-2.96% |
| ORRF |
|
Orrstown Financial Services |
42.27 |
42.90 |
41.86 |
42.53 |
14.1K |
0.52% |
| PGC |
|
Peapack-Gladstone Financial Corp |
45.61 |
46.27 |
45.48 |
45.78 |
45.9K |
-0.07% |
| PIPR |
|
Piper Jaffray Companies |
75.40 |
76.40 |
74.41 |
74.64 |
415K |
-2.38% |
| PJT |
|
PREFERRED PLUS GEC-1 |
164.45 |
164.86 |
158.76 |
160.79 |
144K |
-1.46% |
| PNC |
|
PNC Financial Services |
244.09 |
245.32 |
241.48 |
242.69 |
669K |
-0.63% |
| PNFP |
|
Pinnacle Financial Partners |
99.35 |
101.08 |
99.12 |
100.09 |
788.5K |
0.83% |
| RBB |
|
Rbb Bancorp |
26.54 |
26.99 |
26.54 |
26.68 |
27.9K |
0.53% |
| RF |
|
Regions Financial Corporation |
30.18 |
30.41 |
29.88 |
30.02 |
4.11M |
-0.33% |
| RGP |
|
Resources Connection Inc |
3.97 |
4.24 |
3.94 |
4.23 |
187.8K |
6.28% |
| RILY |
|
B. Riley Financl |
6.52 |
6.62 |
6.16 |
6.24 |
573K |
-5.31% |
| RJF |
|
Raymond James Financial, Inc |
173.72 |
174.09 |
169.85 |
170.80 |
315.1K |
-1.55% |
| RMR |
|
RMR Real Estate Fund |
19.02 |
19.19 |
18.81 |
19.16 |
36.3K |
0.68% |
| RRBI |
|
Red River Bancshares Inc |
103.48 |
104.87 |
102.59 |
102.68 |
16.3K |
-0.69% |
| SAMG |
|
Silvercrest Ast Cm A |
10.03 |
10.06 |
9.66 |
9.70 |
141.7K |
-2.61% |
| SCHW |
|
The Charles Schwab Corporation |
107.65 |
108.48 |
106.42 |
107.32 |
3.11M |
0.07% |
| SEIC |
|
SEI Investments Company |
107.28 |
108.05 |
105.08 |
105.53 |
400.1K |
-1.31% |
| SF |
|
Stifel Financial Corp |
79.53 |
79.73 |
77.62 |
77.99 |
214.1K |
-2.19% |
| SHC |
|
Sotera Health Co |
18.40 |
18.64 |
18.21 |
18.53 |
790.5K |
0.87% |