AC |
 |
Associated Capital Group Inc |
36.12 |
37.00 |
36.12 |
36.84 |
1.8K |
0.93% |
ACNB |
 |
Acnb Corp |
40.85 |
41.01 |
40.50 |
41.01 |
32K |
0.39% |
AIG |
 |
American International Group, Inc |
74.18 |
74.69 |
73.29 |
74.58 |
3.15M |
1.64% |
ALLY |
 |
Ally Financial |
38.50 |
38.50 |
37.93 |
38.25 |
3.02M |
0.08% |
ALRS |
 |
Alerus Financial Corp |
21.89 |
21.99 |
21.27 |
21.92 |
53.1K |
0.69% |
AMG |
 |
Affiliated Managers Group, Inc |
183.75 |
185.52 |
176.04 |
182.74 |
301.8K |
0.18% |
AMP |
 |
Ameriprise Financial, Inc |
542.54 |
543.95 |
538.17 |
541.65 |
387K |
0.62% |
AMTB |
 |
Mercantil Bank Holding Cl A |
23.20 |
23.30 |
23.00 |
23.17 |
182.9K |
0.09% |
AROW |
 |
Arrow Financial Corporation |
27.34 |
27.62 |
27.21 |
27.51 |
31.8K |
0.66% |
ASB |
 |
AdvanSource Biomaterials Corporation |
25.31 |
25.65 |
25.11 |
25.63 |
1.21M |
1.83% |
AUB |
 |
Atlantic Union Bancshares Corp |
38.33 |
39.22 |
38.18 |
39.07 |
967.1K |
1.93% |
AX |
 |
Axos Financial Inc |
72.58 |
73.14 |
71.72 |
73.10 |
313.6K |
1.13% |
BAC |
 |
Bank of America Corporation |
47.44 |
47.98 |
47.17 |
47.74 |
39.78M |
1.34% |
BFAM |
 |
Bright Horizons Family Solutions Inc |
121.09 |
122.06 |
120.11 |
121.81 |
349.2K |
1.10% |
BHB |
 |
Bar Harbor Bankshares |
32.92 |
33.37 |
32.22 |
33.27 |
41.2K |
2.65% |
BLK |
 |
BlackRock, Inc |
1020.35 |
1023.80 |
1005.00 |
1006.62 |
688.4K |
-0.78% |
BMO |
 |
Bank of Montreal (USA) |
99.03 |
99.75 |
98.90 |
99.71 |
367K |
1.27% |
BNS |
 |
The Bank of Nova Scotia (USA) |
50.71 |
50.94 |
50.54 |
50.93 |
1.6M |
0.89% |
BOH |
 |
Bank of Hawaii Corporation |
75.61 |
76.00 |
74.82 |
75.81 |
360.2K |
0.49% |
BOKF |
 |
BOK Financial Corporation |
111.43 |
112.87 |
110.81 |
112.68 |
99.8K |
1.72% |
BRKL |
 |
Brookline Bancorp, Inc |
12.60 |
12.71 |
12.49 |
12.69 |
639.1K |
0.87% |
BUSE |
 |
First Busey Corporation |
25.04 |
25.47 |
24.88 |
25.35 |
337.9K |
1.97% |
C |
 |
Citigroup Inc |
80.24 |
82.50 |
79.93 |
82.33 |
19.54M |
3.61% |
CBRE |
 |
CBRE Group Inc |
147.40 |
147.75 |
143.21 |
144.58 |
1.98M |
-1.73% |
CBSH |
 |
Commerce Bancshares, Inc |
68.68 |
68.87 |
67.57 |
68.59 |
372K |
0.34% |
CBU |
 |
Community Bank System, Inc |
67.57 |
68.11 |
66.79 |
67.99 |
163.4K |
1.33% |
CBZ |
 |
CBIZ, Inc |
88.07 |
89.25 |
87.35 |
88.65 |
382.1K |
1.45% |
CFR |
 |
Cullen/Frost Bankers, Inc |
141.00 |
141.35 |
139.49 |
141.08 |
226.1K |
0.56% |
CIGI |
 |
Colliers Intl Grp IN |
141.76 |
141.76 |
128.48 |
136.07 |
529K |
-6.75% |
CMA |
 |
Comerica Incorporated |
68.85 |
68.85 |
66.44 |
67.96 |
3.01M |
-0.61% |
CNC |
 |
Centene Corporation |
60.09 |
60.20 |
57.90 |
58.63 |
7.31M |
-3.46% |
CWK |
 |
Cushman & Wakefield Plc |
13.59 |
13.63 |
13.12 |
13.30 |
1.55M |
-1.92% |
DHIL |
 |
Diamond Hill Investment Group, Inc |
148.28 |
148.28 |
147.89 |
147.89 |
6.3K |
-1.07% |
EDR |
 |
Education Realty Trust, Inc |
30.80 |
31.39 |
30.80 |
31.36 |
260.5K |
1.62% |
EFSC |
 |
Enterprise Financial Services Corp |
61.68 |
62.15 |
61.01 |
61.95 |
131.8K |
0.93% |
EPAM |
 |
Epam Systems Inc |
258.50 |
265.39 |
256.96 |
264.26 |
617.1K |
2.70% |
EVR |
 |
Evercore Partners Inc |
287.99 |
289.73 |
283.05 |
285.37 |
461.9K |
0.11% |
FCBC |
 |
First Community Bancshares, Inc |
45.00 |
45.57 |
44.53 |
45.34 |
26.3K |
1.39% |
FCCO |
 |
First Community Corporation |
26.62 |
26.88 |
26.15 |
26.23 |
145K |
-0.30% |
FCN |
 |
FTI Consulting, Inc |
194.36 |
195.74 |
193.24 |
193.40 |
98K |
-0.70% |
FFWM |
 |
First Foundation |
5.39 |
5.52 |
5.31 |
5.50 |
456K |
2.42% |
FHN |
 |
First Horizon National Corporation |
22.14 |
22.39 |
21.99 |
22.39 |
7.27M |
1.59% |
FISI |
 |
Financial Institutions, Inc |
28.03 |
28.37 |
27.76 |
28.33 |
104.4K |
1.61% |
FITB |
 |
Fifth Third Bancorp |
44.31 |
44.34 |
43.89 |
44.30 |
3.56M |
0.73% |
FNB |
 |
F |
15.76 |
15.96 |
15.64 |
15.95 |
2.9M |
1.72% |
FORR |
 |
Forrester Research, Inc |
14.74 |
14.77 |
14.56 |
14.73 |
30K |
-0.61% |
FSV |
 |
Firstsrvce Sub VT Sh |
173.32 |
174.45 |
169.01 |
171.43 |
255.2K |
-1.44% |
FULT |
 |
Fulton Financial Corp |
20.74 |
21.04 |
20.32 |
20.95 |
719.4K |
1.75% |
GABC |
 |
German American Bancorp |
41.37 |
41.50 |
40.95 |
41.27 |
153.7K |
0.12% |
GNE |
 |
Genie Energy Ltd Cl B |
14.69 |
14.76 |
14.35 |
14.44 |
31.7K |
-2.04% |
GS |
 |
Goldman Sachs Group, Inc |
650.00 |
658.85 |
648.94 |
658.22 |
2.44M |
1.98% |
HCKT |
 |
The Hackett Group, Inc |
31.95 |
32.09 |
31.73 |
31.97 |
67K |
0.31% |
HLI |
 |
Houlihan Lokey |
184.86 |
187.75 |
184.12 |
187.40 |
314.1K |
2.15% |
HLNE |
 |
Hamilton Lane Inc Cl A |
170.45 |
170.57 |
166.52 |
166.83 |
500.6K |
-1.97% |
HPE |
 |
Hewlett Packard Enterprise Comp |
21.56 |
21.70 |
21.24 |
21.36 |
10.7M |
0.00% |
HQY |
 |
Healthequity |
112.53 |
112.72 |
111.49 |
112.07 |
681.6K |
0.09% |
HTH |
 |
Hilltop Holdings Inc |
32.34 |
32.95 |
32.16 |
32.77 |
473.6K |
1.52% |
HURN |
 |
Huron Consulting Group |
126.75 |
128.37 |
124.18 |
126.57 |
78.9K |
0.32% |
ICFI |
 |
ICF International, Inc |
117.15 |
117.48 |
112.99 |
115.61 |
307K |
-1.38% |
IT |
 |
Gartner, Inc |
542.90 |
544.93 |
529.79 |
534.45 |
497.9K |
-1.23% |
IX |
 |
ORIX Corporation (ADR) |
106.55 |
106.99 |
106.49 |
106.80 |
27.9K |
0.71% |
JEF |
 |
Jefferies Group, Inc |
76.26 |
76.93 |
75.37 |
76.49 |
1.49M |
1.55% |
JLL |
 |
Jones Lang LaSalle Incorporated |
287.00 |
287.00 |
276.06 |
282.59 |
479.3K |
-0.76% |
JPM |
 |
JPMorgan Chase & Co |
272.45 |
276.98 |
271.19 |
276.90 |
7.25M |
2.39% |
KBR |
 |
KBR, Inc |
53.91 |
54.46 |
53.60 |
54.40 |
1.08M |
1.19% |
KEY |
 |
KeyCorp |
18.10 |
18.10 |
17.77 |
17.95 |
13.39M |
0.56% |
LKFN |
 |
Lakeland Financial Corporation |
67.67 |
68.99 |
67.54 |
68.87 |
87.1K |
1.07% |
LOB |
 |
Live Oak Bancsh |
35.25 |
36.00 |
34.84 |
35.65 |
354.2K |
1.36% |
LPLA |
 |
LPL Investment Holdings Inc. |
374.10 |
374.30 |
366.47 |
371.05 |
780.1K |
1.25% |
MC |
 |
Moelis |
81.54 |
82.89 |
76.80 |
81.20 |
1.53M |
1.91% |
MEG |
 |
Media General, Inc |
20.63 |
22.13 |
20.31 |
20.97 |
504.4K |
2.49% |
MFC |
 |
Manulife Financial Corporation (USA) |
30.02 |
30.08 |
29.78 |
30.01 |
2.41M |
0.47% |
MFG |
 |
Mizuho Financial Group Inc |
5.60 |
5.66 |
5.55 |
5.65 |
2.22M |
1.80% |
MMC |
 |
Marsh & McLennan Companies, Inc |
226.45 |
227.43 |
225.20 |
226.00 |
2.96M |
0.22% |
MMI |
 |
Marcus & Millichap |
38.18 |
38.53 |
37.16 |
37.95 |
108K |
0.32% |
MOFG |
 |
MidWestOne Financial Group, Inc |
32.38 |
33.06 |
32.38 |
32.79 |
175.8K |
0.71% |
MRBK |
 |
Meridian Bank |
16.83 |
16.97 |
16.79 |
16.85 |
58.8K |
0.30% |
MS |
 |
Morgan Stanley |
140.01 |
141.40 |
140.00 |
141.08 |
4.58M |
1.55% |
MYFW |
 |
First Western Financial Inc |
21.40 |
21.59 |
21.05 |
21.58 |
23.8K |
1.94% |
NECB |
 |
Northeast Community Bancorp, Inc |
25.32 |
25.49 |
24.86 |
25.38 |
62.4K |
0.79% |
NISN |
 |
NiSun International Enterprise Development Group Co Ltd |
7.25 |
7.25 |
6.60 |
7.00 |
68K |
1.16% |
NMR |
 |
Nomura Holdings, Inc |
6.92 |
6.95 |
6.84 |
6.91 |
1.05M |
-1.00% |
NMRK |
 |
Newmark Group Inc Cl A |
14.27 |
14.27 |
13.78 |
13.92 |
739.3K |
-1.56% |
NNI |
 |
Nelnet, Inc |
113.03 |
113.03 |
111.83 |
112.47 |
31.4K |
-0.22% |
NRG |
 |
NRG Energy, Inc |
103.20 |
103.95 |
102.05 |
103.31 |
1.43M |
0.42% |
NTRS |
 |
Northern Trust Corporation |
114.00 |
114.04 |
112.71 |
113.80 |
842.2K |
0.51% |
OFG |
 |
Oriental Financial Group Inc |
43.37 |
44.04 |
43.13 |
43.96 |
301.7K |
1.90% |
ONB |
 |
Old National Bancorp |
24.24 |
24.49 |
24.05 |
24.45 |
2.01M |
1.24% |
OPY |
 |
Oppenheimer Holdings Inc |
67.24 |
68.23 |
66.65 |
67.91 |
12.9K |
1.36% |
ORRF |
 |
Orrstown Financial Services |
34.50 |
34.91 |
34.40 |
34.67 |
114.5K |
1.08% |
PGC |
 |
Peapack-Gladstone Financial Corp |
33.38 |
34.37 |
32.46 |
34.34 |
89.3K |
3.25% |
PIPR |
 |
Piper Jaffray Companies |
327.04 |
328.01 |
318.84 |
319.36 |
97.4K |
-1.33% |
PJT |
 |
PREFERRED PLUS GEC-1 |
175.08 |
179.68 |
174.54 |
176.98 |
215.4K |
0.04% |
PNC |
 |
PNC Financial Services |
201.40 |
202.51 |
199.11 |
202.43 |
1.59M |
1.78% |
PNFP |
 |
Pinnacle Financial Partners |
126.39 |
126.81 |
125.45 |
126.15 |
579.7K |
0.64% |
RBB |
 |
Rbb Bancorp |
18.73 |
19.15 |
18.39 |
18.94 |
34.8K |
1.50% |
RF |
 |
Regions Financial Corporation |
24.49 |
24.70 |
24.36 |
24.64 |
5.4M |
1.32% |
RGP |
 |
Resources Connection Inc |
8.40 |
8.41 |
8.07 |
8.09 |
183.4K |
-3.46% |
RILY |
 |
B. Riley Financl |
4.75 |
5.06 |
4.37 |
4.74 |
1.22M |
-0.21% |
RJF |
 |
Raymond James Financial, Inc |
167.01 |
168.60 |
166.32 |
168.45 |
978.3K |
1.70% |
RMR |
 |
RMR Real Estate Fund |
18.91 |
19.24 |
18.65 |
18.93 |
151.6K |
-0.68% |
RRBI |
 |
Red River Bancshares Inc |
58.42 |
59.87 |
58.42 |
59.53 |
10.2K |
1.88% |
SAMG |
 |
Silvercrest Ast Cm A |
18.65 |
18.74 |
18.51 |
18.51 |
11.9K |
-0.43% |
SCHW |
 |
The Charles Schwab Corporation |
82.53 |
83.94 |
82.33 |
83.64 |
5.84M |
2.16% |
SEIC |
 |
SEI Investments Company |
86.86 |
86.92 |
85.88 |
86.24 |
308.2K |
-0.07% |
SF |
 |
Stifel Financial Corp |
114.54 |
115.39 |
113.68 |
114.40 |
386.3K |
1.05% |
SHC |
 |
Sotera Health Co |
13.90 |
13.94 |
13.77 |
13.80 |
797.2K |
-0.29% |
SIEB |
 |
Siebert Financial Corp. |
2.81 |
2.84 |
2.61 |
2.74 |
36.7K |
-3.52% |
SJ |
 |
Scienjoy Holding Corp |
0.99 |
0.99 |
0.92 |
0.97 |
6.8K |
-3.00% |
SMFG |
 |
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
14.94 |
15.15 |
14.89 |
15.07 |
2.78M |
0.33% |
SRCE |
 |
1st Source Corporation |
65.07 |
65.75 |
64.77 |
65.74 |
68.9K |
1.20% |
SWKH |
 |
Swk Holdings Corp |
16.61 |
16.68 |
16.60 |
16.62 |
2.8K |
-0.48% |
SY |
 |
Sybase, Inc |
0.85 |
0.90 |
0.85 |
0.88 |
15.1K |
-3.30% |
TFC |
 |
Taiwan Greater China Fund |
48.19 |
48.25 |
47.47 |
48.15 |
13.66M |
1.01% |
THG |
 |
The Hanover Insurance Group, Inc |
162.01 |
166.98 |
161.21 |
166.07 |
457K |
3.64% |
TIXT |
 |
TELUS International (Cda) Inc |
3.87 |
3.89 |
3.75 |
3.80 |
229.1K |
-1.04% |
TW |
 |
Towers Watson & Co |
127.77 |
128.53 |
123.28 |
123.42 |
1.62M |
-1.41% |
UMBF |
 |
UMB Financial Corporation |
118.06 |
118.20 |
115.40 |
116.34 |
980.6K |
-0.97% |
UNH |
 |
UnitedHealth Group Inc |
537.89 |
539.10 |
525.27 |
530.04 |
3.92M |
-1.81% |
UTL |
 |
Unitil Corporation |
55.25 |
55.25 |
54.64 |
55.15 |
35.8K |
-0.07% |
UVSP |
 |
Univest Corp |
31.03 |
31.68 |
30.86 |
31.63 |
60.2K |
2.07% |
VABK |
 |
Virginia National Bankshares Corp |
37.28 |
37.73 |
37.05 |
37.05 |
2.9K |
-0.22% |
VOYA |
 |
VOYA Financial Inc |
71.34 |
71.92 |
70.39 |
70.84 |
1.13M |
-1.91% |
VRSK |
 |
Verisk Analytics, Inc. |
291.98 |
294.99 |
290.17 |
294.95 |
581.4K |
1.13% |
WHG |
 |
Westwood Holdings Group, Inc |
15.54 |
15.74 |
15.48 |
15.74 |
8.1K |
1.03% |
WIT |
 |
Wipro Limited (ADR) |
3.70 |
3.71 |
3.66 |
3.70 |
5.13M |
-0.27% |
WSFS |
 |
WSFS Financial Corporation |
58.65 |
59.43 |
58.43 |
59.33 |
225.5K |
1.35% |