| ACNB |
 |
Acnb Corp |
65.60 |
66.70 |
65.15 |
65.98 |
33.7K |
0.61% |
| AJG |
|
Arthur J |
263.33 |
266.71 |
261.97 |
262.58 |
422.5K |
-1.53% |
| ALLY |
|
Ally Financial |
43.08 |
43.93 |
43.08 |
43.72 |
828.1K |
0.30% |
| AMAL |
|
Amalgamated Bk |
48.79 |
49.45 |
48.79 |
49.17 |
100.8K |
0.24% |
| AMP |
|
Ameriprise Financial, Inc |
553.25 |
565.58 |
553.25 |
560.50 |
174.1K |
-0.81% |
| AMTB |
|
Mercantil Bank Holding Cl A |
29.16 |
29.74 |
29.09 |
29.71 |
159.9K |
1.02% |
| ARCB |
|
Arcbest Corp |
137.35 |
141.44 |
132.00 |
140.99 |
88.6K |
2.66% |
| ASB |
|
AdvanSource Biomaterials Corporation |
30.77 |
31.20 |
30.77 |
31.07 |
860.1K |
0.49% |
| AUB |
|
Atlantic Union Bancshares Corp |
40.77 |
41.13 |
40.70 |
40.90 |
1.83M |
0.29% |
| AWX |
|
Avalon Holdings Corporation |
2.66 |
2.72 |
2.59 |
2.64 |
19K |
1.54% |
| BAC |
|
Bank of America Corporation |
62.75 |
62.92 |
61.96 |
62.68 |
18.57M |
-0.60% |
| BANF |
|
BancFirst Corporation |
111.75 |
113.79 |
110.60 |
112.84 |
47K |
1.10% |
| BCOR |
|
Blucora Inc |
26.78 |
27.02 |
26.78 |
26.95 |
1.4K |
-1.89% |
| BEKE |
|
Ke Holdings Inc ADR |
18.32 |
18.45 |
17.85 |
17.92 |
4.85M |
0.06% |
| BNS |
|
The Bank of Nova Scotia (USA) |
94.43 |
95.05 |
93.53 |
93.81 |
606.8K |
-1.15% |
| BOH |
|
Bank of Hawaii Corporation |
76.65 |
77.34 |
76.48 |
77.18 |
106.7K |
0.73% |
| BOKF |
|
BOK Financial Corporation |
136.98 |
137.82 |
135.81 |
136.61 |
296K |
-0.55% |
| BRO |
|
Brown & Brown, Inc |
72.06 |
72.56 |
71.22 |
71.41 |
673.9K |
-1.57% |
| BUSE |
|
First Busey Corporation |
30.55 |
30.86 |
30.55 |
30.66 |
352.7K |
-0.07% |
| C |
|
Citigroup Inc |
137.70 |
138.36 |
135.40 |
137.73 |
2.54M |
-0.31% |
| CAC |
|
Camden National Corporation |
57.10 |
58.38 |
56.18 |
58.11 |
39.1K |
1.06% |
| |
| CBSH |
|
Commerce Bancshares, Inc |
58.10 |
58.57 |
57.94 |
58.37 |
271.1K |
-0.02% |
| CFFI |
|
C&F Financial Corporation |
94.65 |
95.99 |
93.12 |
94.63 |
13.4K |
0.05% |
| CFR |
|
Cullen/Frost Bankers, Inc |
162.73 |
163.91 |
161.40 |
162.61 |
244.6K |
-0.07% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
21.07 |
21.69 |
20.39 |
21.29 |
14.8K |
1.62% |
| CHMG |
|
Chemung Financial Cp |
84.57 |
85.35 |
83.33 |
84.69 |
6.9K |
0.41% |
| CIGI |
|
Colliers Intl Grp IN |
100.79 |
100.79 |
98.40 |
99.01 |
329.5K |
-1.75% |
| CINF |
|
Cincinnati Financial Corporation |
173.05 |
174.44 |
170.92 |
171.10 |
115K |
-2.08% |
| COMP |
|
Compass Inc |
10.90 |
11.20 |
10.80 |
11.13 |
7.4M |
0.63% |
| CPF |
|
Central Pacific Financial Corp |
37.74 |
38.32 |
37.66 |
38.22 |
25.2K |
1.14% |
| CTBI |
|
Community Trust Bancorp, Inc |
77.48 |
77.96 |
76.88 |
77.60 |
18K |
0.21% |
| CVLG |
|
Covenant Logistics Group Inc |
34.29 |
35.73 |
34.29 |
35.11 |
63.5K |
2.06% |
| CWST |
|
Casella Waste Systems Inc |
95.95 |
95.95 |
92.22 |
93.51 |
123.5K |
-2.56% |
| EFSC |
|
Enterprise Financial Services Corp |
64.44 |
64.93 |
64.20 |
64.66 |
85.5K |
0.40% |
| EFX |
|
Equifax Inc |
186.84 |
188.30 |
165.94 |
177.07 |
1.74M |
-6.35% |
| EXPD |
|
Expeditors International of Washington |
186.38 |
189.65 |
186.38 |
188.78 |
150.5K |
0.91% |
| FCCO |
|
First Community Corporation |
34.20 |
34.72 |
33.96 |
34.57 |
18.6K |
1.56% |
| FCF |
|
First Commonwealth Financial |
21.14 |
21.43 |
21.14 |
21.34 |
445.7K |
0.85% |
| FDX |
|
FedEx Corporation |
323.00 |
325.05 |
321.09 |
322.49 |
583.9K |
-0.57% |
| FFIN |
|
First Financial Bankshares, Inc |
33.11 |
33.65 |
33.11 |
33.44 |
174K |
0.33% |
| FHN |
|
First Horizon National Corporation |
25.69 |
25.69 |
24.85 |
24.95 |
2.47M |
-0.04% |
| FITB |
|
Fifth Third Bancorp |
54.65 |
55.19 |
54.65 |
54.87 |
3.11M |
-0.18% |
| FMBH |
|
First Mid Ill Bncshr |
50.81 |
51.52 |
50.78 |
51.33 |
21.1K |
0.57% |
| FMNB |
|
Farmers Natl Banc Cp |
15.81 |
16.14 |
15.78 |
16.07 |
187.4K |
1.52% |
| FNB |
|
F |
18.35 |
18.72 |
18.35 |
18.68 |
1.77M |
1.08% |
| FNF |
|
Fidelity National Financial, Inc |
46.68 |
47.10 |
45.65 |
45.77 |
1.58M |
-3.23% |
| FRME |
|
First Merchants Corporation |
41.58 |
42.18 |
41.47 |
42.05 |
194K |
-0.12% |
| FSV |
|
Firstsrvce Sub VT Sh |
141.41 |
144.66 |
139.70 |
144.26 |
58.5K |
0.88% |
| FTHM |
|
Fathom Holdings Inc |
0.67 |
0.70 |
0.67 |
0.67 |
45.6K |
-2.90% |
| FULT |
|
Fulton Financial Corp |
23.87 |
24.15 |
23.83 |
24.10 |
618.4K |
0.92% |
| FUNC |
|
First united corporation |
43.95 |
44.52 |
43.57 |
44.52 |
5K |
2.06% |
 |
| FWRD |
|
Forward Air Corporation |
16.22 |
18.36 |
16.21 |
17.87 |
494.8K |
9.63% |
| GABC |
|
German American Bancorp |
49.48 |
50.38 |
49.33 |
49.99 |
77.4K |
0.38% |
| GNE |
|
Genie Energy Ltd Cl B |
15.32 |
15.57 |
15.15 |
15.49 |
22.7K |
1.04% |
| HBAN |
|
Huntington Bancshares Incorporated |
17.00 |
17.16 |
16.96 |
17.03 |
10.01M |
-0.12% |
| HBT |
|
Hbt Financial Inc |
36.35 |
36.85 |
36.12 |
36.56 |
42.9K |
0.47% |
| HUBG |
|
Hub Group, Inc |
36.43 |
36.99 |
36.10 |
36.69 |
445.9K |
0.44% |
| HUIZ |
|
Huize Holding Limited ADR |
1.49 |
1.51 |
1.44 |
1.50 |
29.8K |
4.17% |
| HWBK |
|
Hawthorn Bancshares, Inc. |
39.58 |
40.19 |
39.40 |
40.04 |
5.7K |
1.52% |
| HWC |
|
Hancock Whitney Corp |
75.09 |
76.89 |
74.68 |
75.84 |
278.1K |
0.30% |
| HZO |
|
MarineMax, Inc |
52.15 |
52.28 |
52.10 |
52.16 |
1.06M |
-0.04% |
| IBCP |
|
Independent Bank Corporation(MI) |
36.80 |
37.42 |
36.80 |
37.36 |
36.5K |
0.95% |
| IBKR |
|
Interactive Brokers Group, Inc |
93.00 |
93.10 |
91.14 |
92.62 |
1.16M |
-0.36% |
| JBHT |
|
J |
265.68 |
274.08 |
265.49 |
273.85 |
387K |
2.87% |
| JEF |
|
Jefferies Group, Inc |
54.56 |
56.14 |
54.13 |
55.26 |
871.4K |
1.82% |
| JPM |
|
JPMorgan Chase & Co |
362.04 |
362.86 |
355.20 |
358.61 |
2.52M |
-0.97% |
| KEY |
|
KeyCorp |
21.94 |
22.35 |
21.93 |
22.19 |
7.34M |
0.41% |
| KKR |
|
KKR & Co. L.P. |
108.37 |
109.38 |
106.77 |
107.75 |
2.25M |
-1.84% |
| KNX |
|
Knight Transportation |
69.27 |
72.16 |
69.20 |
71.99 |
2.02M |
3.43% |
| LCNB |
|
Lcnb Corp |
18.98 |
19.42 |
18.98 |
19.35 |
9.9K |
1.47% |
| LKFN |
|
Lakeland Financial Corporation |
59.69 |
60.81 |
59.47 |
60.59 |
29.5K |
0.95% |
| LNT |
|
Alliant Energy Corporation |
68.00 |
68.54 |
67.22 |
67.97 |
744K |
-0.01% |
| LPLA |
|
LPL Investment Holdings Inc. |
360.80 |
360.80 |
353.49 |
359.28 |
255.8K |
-0.32% |
| LSTR |
|
Landstar System, Inc |
174.35 |
178.47 |
173.22 |
177.81 |
123.4K |
1.99% |
| MATX |
|
Matson Inc |
222.61 |
227.12 |
222.61 |
225.56 |
90K |
1.48% |
| MFC |
|
Manulife Financial Corporation (USA) |
44.62 |
44.62 |
43.80 |
44.34 |
593K |
-0.54% |
| MLP |
|
Maui Land & Pineapple Co |
16.29 |
16.50 |
15.65 |
16.05 |
4.7K |
-2.61% |
| MMI |
|
Marcus & Millichap |
32.11 |
32.11 |
31.62 |
31.89 |
19.8K |
-0.72% |
| MRTN |
|
Marten Transport, Ltd |
14.12 |
14.47 |
14.12 |
14.40 |
146.6K |
1.69% |
| MS |
|
Morgan Stanley |
217.00 |
218.22 |
214.31 |
217.72 |
1.18M |
0.27% |
| MSBI |
|
Midland Sts BNC |
33.33 |
33.84 |
33.33 |
33.73 |
27.3K |
0.66% |
 |
| MTC |
|
Allied Irish Banks Plc |
3.88 |
4.40 |
3.88 |
4.40 |
26K |
10.55% |
| MTN |
|
Vail Resorts, Inc |
136.06 |
136.56 |
134.70 |
135.02 |
212.2K |
-0.76% |
| NL |
|
NL Industries, Inc |
6.85 |
6.90 |
6.55 |
6.82 |
16.9K |
-1.59% |
| NOAH |
|
Noah Holdings Limited |
8.27 |
8.47 |
8.26 |
8.43 |
40.1K |
1.32% |
| NTRS |
|
Northern Trust Corporation |
184.87 |
188.14 |
181.15 |
186.70 |
311.2K |
-0.40% |
| NWFL |
|
Norwood Financial Corporation |
34.70 |
34.90 |
34.42 |
34.79 |
6.6K |
0.52% |
| ODFL |
|
Old Dominion Freight Line |
186.25 |
187.71 |
183.32 |
185.86 |
1.22M |
0.03% |
| OFG |
|
Oriental Financial Group Inc |
52.83 |
53.30 |
51.29 |
53.20 |
37.1K |
0.72% |
| ONB |
|
Old National Bancorp |
25.83 |
26.13 |
25.64 |
26.05 |
1.69M |
0.31% |
| OPY |
|
Oppenheimer Holdings Inc |
124.73 |
124.73 |
119.41 |
122.90 |
36.9K |
-1.48% |
| ORRF |
|
Orrstown Financial Services |
42.21 |
43.16 |
42.21 |
43.14 |
18.2K |
1.53% |
| OSBC |
|
Old Second Bancorp Inc |
25.68 |
25.83 |
25.49 |
25.72 |
237.6K |
0.12% |
| PB |
|
Prosperity Bancshares |
72.51 |
73.71 |
72.30 |
72.84 |
138.4K |
0.59% |
| PBHC |
|
Pathfinder Bancorp, Inc |
15.59 |
15.79 |
15.59 |
15.79 |
300 |
1.22% |
| PEBK |
|
Peoples Bancorp of North Carolina, Inc |
43.31 |
45.01 |
43.23 |
43.86 |
6.2K |
1.53% |
| PEBO |
|
Peoples Bancorp Inc |
39.59 |
40.12 |
39.59 |
39.97 |
136.3K |
0.83% |
| PFIS |
|
Peoples Finl Svcs Company |
70.91 |
71.98 |
69.49 |
71.69 |
17.9K |
1.17% |
| PNC |
|
PNC Financial Services |
244.25 |
246.48 |
243.01 |
245.59 |
468.5K |
0.16% |
| PNFP |
|
Pinnacle Financial Partners |
100.95 |
101.97 |
99.41 |
101.01 |
533.9K |
-0.36% |