| ABCB |
 |
Ameris Bancorp |
58.82 |
59.26 |
57.54 |
58.91 |
356.2K |
-1.16% |
| ACIW |
|
ACI Worldwide Inc |
46.75 |
47.09 |
46.18 |
47.03 |
572.2K |
-0.06% |
| ACNB |
|
Acnb Corp |
40.20 |
40.63 |
39.70 |
40.14 |
7K |
-0.99% |
| AFBI |
|
Affinity Bancshares Inc |
21.40 |
21.43 |
21.40 |
21.43 |
13.3K |
-0.09% |
| AI |
|
Arlington Asset Investment Corp |
21.49 |
21.77 |
20.92 |
21.41 |
3.09M |
-0.42% |
| ALKT |
|
Alkami Technology Inc |
28.76 |
29.56 |
28.40 |
29.43 |
392.1K |
1.94% |
| ALLY |
|
Ally Financial |
32.32 |
33.29 |
31.98 |
32.87 |
9.88M |
0.61% |
| ALRS |
|
Alerus Financial Corp |
21.10 |
21.11 |
20.75 |
21.04 |
31.1K |
-1.31% |
| AMAL |
|
Amalgamated Bk |
29.79 |
30.10 |
29.33 |
29.99 |
170.5K |
-0.03% |
| AMP |
|
Ameriprise Financial, Inc |
432.82 |
436.26 |
422.56 |
435.77 |
317.5K |
0.39% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.66 |
20.66 |
19.92 |
20.54 |
55.4K |
-1.91% |
| APCX |
|
AppTech Payments Corp |
0.87 |
0.87 |
0.83 |
0.83 |
86.1K |
-4.60% |
| AROW |
|
Arrow Financial Corporation |
28.49 |
28.49 |
27.40 |
27.88 |
27.1K |
-3.23% |
| ASB |
|
AdvanSource Biomaterials Corporation |
20.77 |
20.89 |
20.20 |
20.54 |
1.4M |
-2.24% |
| ASRV |
|
AmeriServ Financial, Inc |
2.63 |
2.69 |
2.58 |
2.69 |
10.2K |
1.13% |
| ATGE |
|
Adtalem Global Education Inc |
69.06 |
71.24 |
68.60 |
70.84 |
498.9K |
1.72% |
| ATLO |
|
Ames National Corporation |
18.16 |
18.42 |
17.80 |
18.27 |
15.1K |
-0.71% |
| AUB |
|
Atlantic Union Bancshares Corp |
36.94 |
36.96 |
35.87 |
36.78 |
330.7K |
-1.71% |
| AX |
|
Axos Financial Inc |
61.50 |
61.96 |
60.16 |
61.43 |
460.8K |
-1.44% |
| BAC |
|
Bank of America Corporation |
38.99 |
39.03 |
38.01 |
39.00 |
38.56M |
-0.71% |
| BANC |
|
First Pactrust Bancorp |
13.72 |
13.94 |
13.52 |
13.90 |
2.56M |
0.14% |
| BANF |
|
BancFirst Corporation |
103.90 |
105.21 |
101.13 |
104.67 |
128.8K |
-0.22% |
| BANR |
|
Banner Corporation |
56.30 |
56.70 |
53.78 |
55.98 |
125.9K |
-1.58% |
| BANX |
|
Stonecastle Fncl Cp |
20.52 |
20.55 |
20.31 |
20.48 |
12.7K |
0.10% |
| BCBP |
|
BCB Bancorp, Inc. |
11.92 |
11.96 |
11.66 |
11.91 |
55.4K |
-0.58% |
| BCML |
|
Bay Commercial Bk CA |
22.07 |
22.19 |
21.85 |
22.02 |
14.5K |
-1.26% |
| BFC |
|
Bank First National Corp [Wisconsin] |
87.34 |
87.77 |
85.81 |
87.44 |
20.7K |
-0.81% |
| BFIN |
|
BankFinancial Corporation |
11.33 |
11.50 |
11.03 |
11.40 |
9K |
1.69% |
| BFST |
|
Business First Bancshares Inc |
24.60 |
24.62 |
23.91 |
24.53 |
52.2K |
-1.13% |
| BHB |
|
Bar Harbor Bankshares |
29.63 |
30.03 |
29.14 |
29.84 |
25.8K |
-0.70% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
25.75 |
25.84 |
25.13 |
25.81 |
179K |
-0.85% |
| BK |
|
The Bank of New York Mellon Corporation |
67.23 |
68.18 |
66.01 |
68.10 |
4.17M |
0.87% |
| BKU |
|
BankUnited Inc |
35.20 |
35.22 |
33.92 |
34.89 |
686.6K |
-2.51% |
| BMO |
|
Bank of Montreal (USA) |
82.77 |
84.50 |
82.69 |
84.35 |
832.6K |
1.76% |
| BMRC |
|
Bank of Marin Bancorp |
20.31 |
20.31 |
19.69 |
19.80 |
57.1K |
-3.84% |
| BMTX |
|
BM Technologies Inc |
3.24 |
3.24 |
3.00 |
3.11 |
14.2K |
2.30% |
| BNS |
|
The Bank of Nova Scotia (USA) |
51.45 |
51.78 |
50.99 |
51.76 |
1.22M |
0.60% |
| BOH |
|
Bank of Hawaii Corporation |
62.84 |
62.92 |
61.09 |
62.68 |
222.9K |
-1.37% |
| BOKF |
|
BOK Financial Corporation |
101.62 |
101.62 |
98.87 |
100.80 |
106.7K |
-1.61% |
| BPOP |
|
Popular, Inc |
96.49 |
96.52 |
93.81 |
96.24 |
393.8K |
-0.83% |
| BPRN |
|
Bank of Princeton |
35.88 |
35.88 |
35.74 |
35.74 |
2.5K |
-0.94% |
| BRBS |
|
Blue Ridge Bankshare |
2.71 |
2.73 |
2.66 |
2.66 |
165K |
-0.75% |
| BRKL |
|
Brookline Bancorp, Inc |
9.74 |
9.79 |
9.50 |
9.75 |
529.5K |
-1.02% |
| BSBK |
|
Bogota Financial Corp |
7.41 |
7.72 |
7.19 |
7.19 |
13.8K |
-5.15% |
| BSRR |
|
Sierra Bancorp |
28.63 |
28.63 |
26.80 |
28.31 |
20.3K |
-2.24% |
| BSVN |
|
Bank7 Corp |
37.99 |
38.46 |
37.83 |
38.36 |
5.3K |
-0.85% |
| BUSE |
|
First Busey Corporation |
25.85 |
25.85 |
25.26 |
25.76 |
232.1K |
-1.53% |
| BWB |
|
Bridgewater Bancshares Inc |
13.76 |
13.83 |
13.53 |
13.56 |
50.3K |
-2.73% |
| BWFG |
|
Bankwell Financial |
29.70 |
30.47 |
29.35 |
30.26 |
22.9K |
1.00% |
| BY |
|
Byline Bancorp Inc |
25.93 |
25.98 |
25.28 |
25.74 |
106.1K |
-1.72% |
| BYFC |
|
Broadway Financial Corporation |
6.26 |
6.72 |
6.26 |
6.65 |
16.3K |
4.40% |
| C |
|
Citigroup Inc |
57.59 |
57.59 |
56.18 |
57.30 |
16.56M |
-1.12% |
| CAC |
|
Camden National Corporation |
37.55 |
38.03 |
36.87 |
37.92 |
116.2K |
0.37% |
| CADE |
|
Cadence Financial Corporation |
29.81 |
30.31 |
29.22 |
30.22 |
992.6K |
0.03% |
| CARE |
|
Carter Bank&Tr [Va] |
17.12 |
17.31 |
16.86 |
17.27 |
79K |
-0.29% |
| CARV |
|
Carver Bancorp, Inc |
1.90 |
1.90 |
1.80 |
1.84 |
28K |
1.66% |
| CASH |
|
Meta Financial Group Inc |
65.63 |
65.63 |
63.01 |
65.09 |
125.5K |
-1.44% |
| CASS |
|
Cass Information Systems |
40.64 |
40.97 |
40.03 |
40.87 |
20.9K |
0.27% |
| CATY |
|
Cathay General Bancorp |
41.82 |
41.82 |
40.38 |
41.33 |
272.4K |
-1.48% |
| CBAN |
|
Colony Bankcorp, Inc |
14.86 |
14.99 |
14.69 |
14.92 |
33.2K |
-0.40% |
| CBFV |
|
Cb Financial Svc |
27.39 |
27.39 |
27.39 |
27.39 |
400 |
2.05% |
| CBNK |
|
Chicopee Bancorp, Inc |
24.50 |
24.65 |
24.40 |
24.51 |
22.4K |
-1.45% |
| CBSH |
|
Commerce Bancshares, Inc |
60.88 |
60.88 |
59.64 |
60.66 |
519.1K |
-1.03% |
| CBU |
|
Community Bank System, Inc |
56.50 |
56.70 |
55.20 |
56.32 |
257.4K |
-1.61% |
| CCB |
|
Coastal Financial Corp |
49.52 |
49.72 |
47.90 |
49.08 |
66.1K |
-1.86% |
| CCBG |
|
Capital City Bank Group, Inc |
33.65 |
33.65 |
32.84 |
33.40 |
17K |
-1.45% |
| CCNE |
|
CNB Financial Corporation |
23.14 |
23.36 |
22.62 |
23.28 |
35.4K |
-0.51% |
| CDLX |
|
Cardlytics Inc |
3.23 |
3.33 |
3.18 |
3.29 |
488.3K |
2.49% |
| CFB |
|
Crossfirst Bankshares Inc |
16.94 |
16.94 |
16.40 |
16.84 |
348.8K |
-1.46% |
| CFBK |
|
Central Federal Corporation |
21.62 |
22.00 |
21.62 |
22.00 |
5.5K |
3.72% |
| CFFI |
|
C&F Financial Corporation |
56.00 |
56.99 |
56.00 |
56.99 |
6.7K |
1.77% |
| CFFN |
|
Capitol Federal Financial |
5.66 |
5.72 |
5.51 |
5.69 |
453.9K |
-0.52% |
| CFG |
|
Citizens Financial Group Inc/Ri |
39.49 |
39.80 |
38.51 |
39.66 |
6.91M |
-0.85% |
| CFR |
|
Cullen/Frost Bankers, Inc |
105.68 |
106.35 |
103.61 |
105.75 |
273.1K |
-0.93% |
| CHCO |
|
City Holding Company |
114.26 |
114.62 |
111.48 |
114.03 |
39.2K |
-1.14% |
| CHMG |
|
Chemung Financial Cp |
46.29 |
46.49 |
45.10 |
46.49 |
10.1K |
0.39% |
| CIVB |
|
Civista Bncshrs |
16.50 |
16.64 |
16.24 |
16.52 |
38.5K |
-0.24% |
| CLBK |
|
Columbia Financial Inc |
16.57 |
16.57 |
16.12 |
16.36 |
71.9K |
-2.27% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
60.11 |
61.25 |
60.11 |
61.24 |
2.13M |
1.56% |
| CMA |
|
Comerica Incorporated |
56.64 |
56.85 |
55.54 |
56.42 |
2.11M |
-1.71% |
| CNOB |
|
Connectone Bancorp |
24.22 |
24.40 |
23.43 |
24.27 |
199.3K |
-0.41% |
| CNXC |
|
Concentrix Corporation |
68.75 |
68.97 |
66.23 |
68.49 |
330K |
-0.87% |
| COF |
|
Capital One Financial Corp |
136.75 |
136.80 |
132.61 |
136.46 |
2.86M |
-1.11% |
| COFS |
|
Choiceone Financial |
30.01 |
30.51 |
30.00 |
30.12 |
15.7K |
-0.30% |
| COLB |
|
Columbia Banking System, Inc |
23.68 |
23.68 |
22.95 |
23.48 |
1.69M |
-1.68% |
| CPF |
|
Central Pacific Financial Corp |
26.44 |
26.44 |
25.66 |
26.22 |
155.3K |
-1.91% |
| CRAI |
|
CRA International, Inc |
157.39 |
158.00 |
155.90 |
156.33 |
18.9K |
-1.59% |
| CREX |
|
Creative Realities Inc |
4.63 |
4.63 |
4.43 |
4.59 |
13.8K |
-1.71% |
| CTBI |
|
Community Trust Bancorp, Inc |
47.60 |
47.80 |
46.31 |
47.52 |
36.1K |
-1.06% |
| CUBI |
|
Customers Bancorp |
48.10 |
48.72 |
46.30 |
48.56 |
337K |
-0.16% |
| CVBF |
|
CVB Financial Corp |
16.96 |
17.02 |
16.54 |
16.95 |
733.3K |
-1.05% |
| CVLT |
|
CommVault Systems, Inc |
142.52 |
146.92 |
140.16 |
145.51 |
421.1K |
1.48% |
| CWBC |
|
Community West Bancshares |
20.04 |
20.25 |
19.78 |
20.10 |
26.3K |
-0.54% |
| CZNC |
|
Citizens & Northern Corporation |
18.92 |
19.00 |
18.62 |
18.89 |
9.8K |
-1.20% |
| CZWI |
|
Citizens Community Bancorp Inc |
13.05 |
13.45 |
13.05 |
13.45 |
3.7K |
1.51% |
| DBD |
|
Diebold Incorporated |
40.44 |
41.77 |
39.54 |
41.74 |
100.2K |
2.33% |
| DCOM |
|
Dime Community Bancshares, Inc |
24.58 |
24.58 |
23.63 |
24.47 |
135.9K |
-1.69% |
| DFS |
|
Discover Financial Services |
127.31 |
128.93 |
124.47 |
128.68 |
1.28M |
-1.27% |
| DHX |
|
DICE HOLDINGS, INC |
1.59 |
1.61 |
1.48 |
1.60 |
122.9K |
3.23% |
| DT |
|
Deutsche Telekom AG (ADR) |
50.38 |
50.72 |
49.63 |
50.68 |
2.16M |
-0.02% |
| DTST |
|
Data Storage Corp |
3.66 |
3.70 |
3.56 |
3.69 |
12K |
2.22% |
| DXR |
|
Daxor Corporation |
9.48 |
9.48 |
9.12 |
9.14 |
9.1K |
-3.59% |
| EBC |
|
Eastern Bankshares Inc |
15.91 |
15.91 |
15.47 |
15.82 |
679.1K |
-1.56% |
| EBMT |
|
Eagle Bancorp (MT) |
14.95 |
15.09 |
14.82 |
14.99 |
7.7K |
0.00% |
| EBTC |
|
Enterprise Bancorp, Inc |
30.07 |
30.24 |
29.50 |
30.04 |
13.5K |
-0.10% |
| EFSC |
|
Enterprise Financial Services Corp |
50.48 |
50.48 |
48.74 |
50.09 |
217K |
-1.46% |
| EGBN |
|
Eagle Bancorp, Inc |
20.71 |
20.76 |
20.02 |
20.72 |
180K |
-1.19% |
| EQBK |
|
Equity Bncsrs Cm A |
39.08 |
39.08 |
37.78 |
38.67 |
29.4K |
-2.10% |
| ESQ |
|
Esquire Financial Holdings Inc |
59.54 |
60.30 |
59.00 |
59.72 |
14.5K |
-1.92% |
| ESSA |
|
ESSA Bancorp, Inc |
18.06 |
18.10 |
18.00 |
18.04 |
11.9K |
-1.31% |
| EVBN |
|
Evans Bancorp Inc |
39.74 |
39.74 |
38.16 |
38.63 |
59.6K |
-1.53% |
| EVR |
|
Evercore Partners Inc |
236.70 |
236.70 |
226.17 |
231.62 |
610.1K |
-0.97% |
| EWBC |
|
East West Bancorp, Inc |
79.02 |
79.02 |
76.32 |
78.28 |
630.2K |
-1.32% |
| EXLS |
|
ExlService Holdings, Inc |
35.93 |
36.18 |
35.52 |
35.97 |
688.7K |
-0.39% |
| FAF |
|
First American Corporation |
64.49 |
64.82 |
63.87 |
64.44 |
855.7K |
-0.86% |
| FBIZ |
|
First Business Financial Services Inc |
42.06 |
42.53 |
41.37 |
42.50 |
8.4K |
-0.05% |
| FBK |
|
Fb Financial Corp |
44.91 |
45.22 |
43.71 |
44.71 |
133.9K |
-1.67% |
| FBMS |
|
The First Bancshares, Inc. (MS) |
31.40 |
31.40 |
30.59 |
31.15 |
129.6K |
-1.92% |
| FBNC |
|
First Bancorp |
40.92 |
41.40 |
39.88 |
41.21 |
164K |
-0.36% |
| FBP |
|
First BanCorp |
19.71 |
19.88 |
19.29 |
19.74 |
1.07M |
-1.05% |
| FCBC |
|
First Community Bancshares, Inc |
41.44 |
41.49 |
40.22 |
41.28 |
22.8K |
-1.31% |
| FCCO |
|
First Community Corporation |
20.91 |
21.36 |
20.50 |
21.36 |
9.5K |
0.52% |
| FCF |
|
First Commonwealth Financial |
16.37 |
16.38 |
15.99 |
16.31 |
436.8K |
-1.51% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
51.50 |
51.50 |
50.46 |
50.46 |
6.1K |
-4.21% |
| FFBC |
|
First Financial Bancorp |
24.87 |
25.08 |
24.13 |
24.59 |
316.2K |
-2.23% |
| FFIC |
|
Flushing Financial Corporation |
13.26 |
13.53 |
12.95 |
13.46 |
115.8K |
0.22% |
| FFIN |
|
First Financial Bankshares, Inc |
35.54 |
35.76 |
34.77 |
35.62 |
464.7K |
-1.11% |
| FFNW |
|
FIRST FINANCIAL NORTHWEST, INC |
22.58 |
22.59 |
22.06 |
22.59 |
30.7K |
-0.26% |
| FFWM |
|
First Foundation |
6.35 |
6.44 |
6.12 |
6.40 |
520.6K |
0.31% |
| FGBI |
|
First Gurty Banc |
10.12 |
10.35 |
10.00 |
10.35 |
9.6K |
3.09% |
| FHB |
|
First Hawaiian Inc |
22.99 |
22.99 |
22.28 |
22.70 |
519.6K |
-1.90% |
| FHI |
|
First Trust Strategic High Income |
34.10 |
34.11 |
33.38 |
34.08 |
411.1K |
-0.50% |
| FHN |
|
First Horizon National Corporation |
15.24 |
15.28 |
14.90 |
15.25 |
6.46M |
-1.49% |
| FIBK |
|
First Interstate Bancsystem Inc |
29.10 |
29.16 |
28.25 |
29.07 |
364.7K |
-1.19% |
| FIS |
|
Fidelity National Information Services |
82.94 |
83.61 |
81.63 |
83.53 |
3.33M |
0.13% |
| FISI |
|
Financial Institutions, Inc |
24.97 |
24.97 |
24.03 |
24.57 |
28.3K |
-3.04% |
| FITB |
|
Fifth Third Bancorp |
40.29 |
41.20 |
39.56 |
41.12 |
5.07M |
0.37% |
| FIVN |
|
Five9 Inc |
26.95 |
27.43 |
26.73 |
27.33 |
1.55M |
1.26% |
| FLC |
|
Flaherty & Crumrine/Claymore Total Retur |
16.81 |
16.87 |
16.81 |
16.82 |
20.5K |
0.06% |
| FLIC |
|
The First of Long Island Corporation |
12.34 |
12.61 |
12.13 |
12.50 |
285.4K |
0.00% |
| FMAO |
|
Farmers & Merch Banc |
26.13 |
26.67 |
25.92 |
26.42 |
20.6K |
0.04% |
| FMBH |
|
First Mid Ill Bncshr |
38.68 |
38.87 |
37.54 |
38.33 |
137.4K |
-1.47% |
| FMNB |
|
Farmers Natl Banc Cp |
15.01 |
15.01 |
14.57 |
14.90 |
47.5K |
-1.52% |
| FNB |
|
F |
13.85 |
13.88 |
13.49 |
13.78 |
2.11M |
-1.50% |
| FNLC |
|
The First Bancorp, Inc |
25.41 |
25.93 |
25.41 |
25.91 |
8.6K |
-0.65% |
| FNWB |
|
First Nw Banc |
10.71 |
10.72 |
10.40 |
10.72 |
12.5K |
0.00% |
| FRAF |
|
Franklin Finl Svcs Corp |
32.26 |
32.26 |
32.26 |
32.26 |
500 |
0.37% |
| FRBA |
|
First Bank |
14.72 |
14.74 |
14.39 |
14.66 |
30.8K |
-1.48% |
| FRME |
|
First Merchants Corporation |
35.95 |
35.95 |
34.77 |
35.63 |
182.5K |
-1.79% |
| FRST |
|
Primis Financial Corp |
11.19 |
11.35 |
10.85 |
11.30 |
116.1K |
-0.62% |