| ACNB |
 |
Acnb Corp |
40.15 |
40.87 |
40.15 |
40.29 |
19.6K |
-0.64% |
| AJG |
|
Arthur J |
314.37 |
318.16 |
313.23 |
316.13 |
958.4K |
-0.06% |
| ALLY |
|
Ally Financial |
36.33 |
36.58 |
35.94 |
36.13 |
3.5M |
-1.34% |
| AMAL |
|
Amalgamated Bk |
29.85 |
30.12 |
29.53 |
29.56 |
135K |
-1.76% |
| AMP |
|
Ameriprise Financial, Inc |
508.62 |
512.25 |
504.20 |
506.74 |
340.9K |
-1.20% |
| AMRK |
|
A-Mark Precious Meta |
21.52 |
21.86 |
21.30 |
21.41 |
153.3K |
-0.79% |
| AMTB |
|
Mercantil Bank Holding Cl A |
16.74 |
16.96 |
16.58 |
16.60 |
138.9K |
-2.01% |
| ARCB |
|
Arcbest Corp |
68.37 |
69.83 |
67.81 |
67.92 |
245K |
-1.93% |
| ASB |
|
AdvanSource Biomaterials Corporation |
22.78 |
22.95 |
22.55 |
22.63 |
953.2K |
-1.44% |
| AUB |
|
Atlantic Union Bancshares Corp |
30.08 |
30.59 |
30.05 |
30.06 |
1.33M |
-1.44% |
| AWX |
|
Avalon Holdings Corporation |
2.43 |
2.48 |
2.37 |
2.43 |
2.3K |
1.67% |
| BAC |
|
Bank of America Corporation |
44.27 |
44.67 |
44.06 |
44.23 |
27.45M |
-0.41% |
| BANF |
|
BancFirst Corporation |
117.85 |
119.00 |
117.60 |
118.04 |
77.9K |
-0.80% |
| BCOR |
|
Blucora Inc |
31.36 |
31.69 |
31.28 |
31.28 |
2.2K |
-3.07% |
| BEKE |
|
Ke Holdings Inc ADR |
19.00 |
19.26 |
18.90 |
18.92 |
14.42M |
-1.41% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
24.10 |
24.35 |
23.80 |
23.85 |
579.3K |
-1.65% |
| BK |
|
The Bank of New York Mellon Corporation |
90.04 |
90.54 |
89.17 |
89.77 |
3.62M |
-0.80% |
| BNS |
|
The Bank of Nova Scotia (USA) |
54.74 |
54.88 |
54.27 |
54.40 |
2.33M |
-0.86% |
| BOH |
|
Bank of Hawaii Corporation |
64.84 |
65.40 |
64.36 |
64.68 |
213.7K |
-0.72% |
| BOKF |
|
BOK Financial Corporation |
92.49 |
93.09 |
91.79 |
91.90 |
191.2K |
-0.98% |
| BRO |
|
Brown & Brown, Inc |
106.54 |
108.82 |
106.31 |
108.12 |
4.51M |
0.92% |
| BUSE |
|
First Busey Corporation |
22.16 |
22.45 |
22.16 |
22.24 |
468.5K |
-0.58% |
| C |
|
Citigroup Inc |
77.50 |
77.99 |
77.11 |
77.36 |
8.06M |
-0.91% |
| CAC |
|
Camden National Corporation |
38.23 |
38.63 |
38.00 |
38.09 |
47.9K |
-1.30% |
| CBSH |
|
Commerce Bancshares, Inc |
60.33 |
61.06 |
59.85 |
60.28 |
733.6K |
-0.89% |
| CFFI |
|
C&F Financial Corporation |
61.01 |
61.14 |
60.91 |
60.91 |
10.7K |
-1.38% |
| CFR |
|
Cullen/Frost Bankers, Inc |
122.50 |
124.29 |
122.12 |
122.74 |
237.3K |
-0.78% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
9.82 |
10.16 |
9.81 |
9.85 |
11.9K |
-0.51% |
| CHMG |
|
Chemung Financial Cp |
46.99 |
48.15 |
46.23 |
46.23 |
9.9K |
-2.18% |
| CIGI |
|
Colliers Intl Grp IN |
126.86 |
127.84 |
126.18 |
127.11 |
222.1K |
-0.71% |
| CINF |
|
Cincinnati Financial Corporation |
145.55 |
145.79 |
143.63 |
145.27 |
509.2K |
-0.97% |
| CMA |
|
Comerica Incorporated |
55.17 |
55.80 |
54.76 |
55.00 |
1.05M |
-0.85% |
| COMP |
|
Compass Inc |
6.26 |
6.28 |
5.90 |
5.97 |
7.7M |
-4.78% |
| CPF |
|
Central Pacific Financial Corp |
25.87 |
26.36 |
25.79 |
25.83 |
98.1K |
-0.69% |
| CTBI |
|
Community Trust Bancorp, Inc |
49.61 |
50.23 |
49.61 |
49.79 |
53.4K |
-0.58% |
| CVLG |
|
Covenant Logistics Group Inc |
22.84 |
23.29 |
22.84 |
22.87 |
202.6K |
-0.95% |
| CWST |
|
Casella Waste Systems Inc |
115.29 |
117.54 |
114.81 |
116.34 |
264.3K |
0.24% |
| EFSC |
|
Enterprise Financial Services Corp |
51.35 |
52.11 |
51.21 |
51.96 |
181.3K |
0.13% |
| EFX |
|
Equifax Inc |
258.53 |
263.64 |
252.40 |
256.00 |
1.45M |
-4.28% |
| EXPD |
|
Expeditors International of Washington |
114.10 |
115.12 |
113.23 |
113.81 |
1.09M |
-1.13% |
| EXPI |
|
Exp Realty International |
9.04 |
9.11 |
8.78 |
8.81 |
1.04M |
-2.76% |
| FCCO |
|
First Community Corporation |
22.56 |
22.60 |
22.20 |
22.21 |
24.5K |
-0.72% |
| FCF |
|
First Commonwealth Financial |
15.25 |
15.44 |
15.18 |
15.30 |
489.9K |
-0.71% |
| FDX |
|
FedEx Corporation |
225.12 |
226.54 |
221.68 |
222.53 |
1.51M |
-1.87% |
| FFIN |
|
First Financial Bankshares, Inc |
35.21 |
35.75 |
35.06 |
35.10 |
542.1K |
-1.63% |
| FFWM |
|
First Foundation |
5.03 |
5.11 |
4.98 |
5.04 |
600K |
-0.98% |
| FHN |
|
First Horizon National Corporation |
19.26 |
19.51 |
19.10 |
19.24 |
4.02M |
-1.08% |
| FITB |
|
Fifth Third Bancorp |
38.22 |
38.47 |
37.88 |
38.11 |
3.76M |
-0.55% |
| FMBH |
|
First Mid Ill Bncshr |
34.82 |
35.21 |
34.39 |
34.95 |
62K |
-0.82% |
| FMNB |
|
Farmers Natl Banc Cp |
12.70 |
12.83 |
12.62 |
12.75 |
102.1K |
-0.16% |
| FNB |
|
F |
13.62 |
13.79 |
13.54 |
13.64 |
3.18M |
-0.73% |
| FNF |
|
Fidelity National Financial, Inc |
54.29 |
54.65 |
53.73 |
53.93 |
2.81M |
-1.62% |
| FRME |
|
First Merchants Corporation |
35.45 |
36.54 |
35.25 |
35.37 |
301.3K |
-0.92% |
| FSV |
|
Firstsrvce Sub VT Sh |
177.31 |
178.29 |
177.01 |
177.63 |
63.4K |
-0.22% |
| FTHM |
|
Fathom Holdings Inc |
1.16 |
1.19 |
1.11 |
1.13 |
32.2K |
-2.59% |
| FULT |
|
Fulton Financial Corp |
17.04 |
17.28 |
16.90 |
16.93 |
1.69M |
-1.46% |
| FUNC |
|
First united corporation |
28.32 |
28.74 |
28.05 |
28.61 |
19.5K |
1.20% |
| FWRD |
|
Forward Air Corporation |
23.01 |
23.57 |
22.55 |
22.88 |
773.2K |
-2.60% |
| GABC |
|
German American Bancorp |
36.72 |
37.03 |
36.66 |
36.86 |
193.9K |
-0.24% |
| GNE |
|
Genie Energy Ltd Cl B |
25.39 |
25.50 |
24.87 |
25.19 |
269K |
-0.94% |
| HBAN |
|
Huntington Bancshares Incorporated |
15.41 |
15.62 |
15.38 |
15.48 |
26.82M |
-1.40% |
| HBT |
|
Hbt Financial Inc |
23.21 |
23.53 |
23.19 |
23.42 |
31.4K |
0.13% |
| HUBG |
|
Hub Group, Inc |
33.03 |
33.26 |
32.66 |
32.78 |
395.5K |
-1.86% |
| HUIZ |
|
Huize Holding Limited ADR |
2.11 |
2.13 |
2.04 |
2.06 |
20.6K |
-2.37% |
| HWBK |
|
Hawthorn Bancshares, Inc. |
28.79 |
28.79 |
28.30 |
28.40 |
11.2K |
1.00% |
| HWC |
|
Hancock Whitney Corp |
53.50 |
54.03 |
53.05 |
53.18 |
700.5K |
-1.39% |
| HZO |
|
MarineMax, Inc |
25.25 |
25.66 |
25.07 |
25.29 |
253.4K |
-0.59% |
| IBCP |
|
Independent Bank Corporation(MI) |
30.10 |
30.32 |
29.93 |
30.19 |
59.1K |
-0.13% |
| IBKR |
|
Interactive Brokers Group, Inc |
208.07 |
210.87 |
206.62 |
208.17 |
920.4K |
-0.71% |
| JBHT |
|
J |
141.24 |
142.74 |
138.60 |
139.09 |
956.9K |
-2.39% |
| JEF |
|
Jefferies Group, Inc |
53.21 |
53.86 |
52.59 |
52.69 |
1.13M |
-2.24% |
| JPM |
|
JPMorgan Chase & Co |
268.17 |
270.59 |
267.80 |
269.52 |
6.74M |
-0.31% |
| KEY |
|
KeyCorp |
15.83 |
15.94 |
15.66 |
15.73 |
13.93M |
-1.26% |
| KKR |
|
KKR & Co. L.P. |
122.05 |
122.83 |
119.84 |
121.06 |
3.06M |
-1.90% |
| KNX |
|
Knight Transportation |
43.00 |
43.71 |
42.66 |
42.74 |
2.23M |
-1.43% |
| LCNB |
|
Lcnb Corp |
13.89 |
14.14 |
13.75 |
13.86 |
10.9K |
-1.35% |
| LKFN |
|
Lakeland Financial Corporation |
58.07 |
58.96 |
57.14 |
58.35 |
78.2K |
-0.53% |
| LNT |
|
Alliant Energy Corporation |
60.33 |
60.41 |
59.62 |
60.09 |
1.81M |
-0.61% |
| LPLA |
|
LPL Investment Holdings Inc. |
377.92 |
379.95 |
376.38 |
378.01 |
286.1K |
-0.46% |
| LSTR |
|
Landstar System, Inc |
138.10 |
139.53 |
136.45 |
136.79 |
392.1K |
-1.60% |
| MATX |
|
Matson Inc |
110.54 |
112.34 |
110.03 |
110.03 |
349.5K |
-1.64% |
| MBCN |
|
Middlefield Banc |
29.39 |
29.45 |
28.91 |
28.95 |
5.9K |
0.00% |
| MFC |
|
Manulife Financial Corporation (USA) |
31.14 |
31.33 |
30.77 |
30.88 |
1.45M |
-1.12% |
| MLP |
|
Maui Land & Pineapple Co |
17.19 |
17.26 |
16.86 |
17.03 |
10.1K |
-2.46% |
| MMI |
|
Marcus & Millichap |
30.74 |
30.83 |
29.67 |
30.23 |
176.6K |
-2.26% |
| MOFG |
|
MidWestOne Financial Group, Inc |
27.66 |
28.57 |
27.24 |
27.28 |
98.4K |
-2.15% |
| MRTN |
|
Marten Transport, Ltd |
13.10 |
13.21 |
12.91 |
12.96 |
278.5K |
-1.82% |
| MS |
|
Morgan Stanley |
129.84 |
131.17 |
129.66 |
130.09 |
4.75M |
-0.62% |
| MSBI |
|
Midland Sts BNC |
16.34 |
16.42 |
16.17 |
16.20 |
134.4K |
-1.22% |
| MTC |
|
Allied Irish Banks Plc |
0.97 |
0.97 |
0.92 |
0.92 |
23K |
-1.08% |
| MTN |
|
Vail Resorts, Inc |
154.37 |
158.88 |
154.26 |
155.18 |
951.6K |
-0.14% |
| NL |
|
NL Industries, Inc |
6.72 |
6.93 |
6.60 |
6.63 |
30.5K |
-2.50% |
| NOAH |
|
Noah Holdings Limited |
12.50 |
12.50 |
12.23 |
12.38 |
474.6K |
-0.24% |
| NTRS |
|
Northern Trust Corporation |
110.22 |
111.03 |
109.00 |
109.63 |
1.82M |
-1.15% |
| NWFL |
|
Norwood Financial Corporation |
24.82 |
25.57 |
24.82 |
24.99 |
12.8K |
0.00% |
| ODFL |
|
Old Dominion Freight Line |
160.50 |
160.50 |
156.06 |
156.67 |
1.3M |
-1.74% |
| OFG |
|
Oriental Financial Group Inc |
40.40 |
40.92 |
40.16 |
40.39 |
240.8K |
-0.37% |
| ONB |
|
Old National Bancorp |
20.46 |
20.65 |
20.27 |
20.32 |
2.11M |
-1.55% |
| OPY |
|
Oppenheimer Holdings Inc |
62.01 |
63.01 |
61.56 |
61.77 |
44.1K |
-0.83% |
| ORRF |
|
Orrstown Financial Services |
29.75 |
30.01 |
29.39 |
29.49 |
92.1K |
-1.34% |