| ACNB |
 |
Acnb Corp |
39.50 |
40.36 |
39.49 |
39.91 |
14.8K |
1.68% |
| AJG |
|
Arthur J |
295.70 |
299.90 |
294.85 |
298.94 |
839.6K |
1.61% |
| ALLY |
|
Ally Financial |
39.82 |
40.12 |
39.47 |
39.66 |
3.68M |
0.25% |
| AMAL |
|
Amalgamated Bk |
31.00 |
31.24 |
30.56 |
30.60 |
185.6K |
-1.00% |
| AMP |
|
Ameriprise Financial, Inc |
434.36 |
438.77 |
430.46 |
436.35 |
477.1K |
2.16% |
| AMRK |
|
A-Mark Precious Meta |
44.14 |
44.30 |
43.19 |
43.64 |
314.3K |
-0.50% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.73 |
21.10 |
20.65 |
20.85 |
75.2K |
0.58% |
| ARCB |
|
Arcbest Corp |
99.80 |
100.79 |
98.68 |
99.19 |
234.1K |
0.09% |
| ASB |
|
AdvanSource Biomaterials Corporation |
21.23 |
21.57 |
21.18 |
21.40 |
1.31M |
0.42% |
| AUB |
|
Atlantic Union Bancshares Corp |
37.10 |
37.61 |
36.87 |
37.55 |
494.4K |
0.91% |
| AWX |
|
Avalon Holdings Corporation |
2.56 |
2.56 |
2.38 |
2.44 |
8.5K |
-5.43% |
| BAC |
|
Bank of America Corporation |
39.25 |
39.71 |
39.10 |
39.47 |
34.73M |
1.83% |
| BANF |
|
BancFirst Corporation |
101.65 |
106.59 |
101.09 |
105.29 |
259.2K |
4.03% |
| BEKE |
|
Ke Holdings Inc ADR |
14.42 |
14.57 |
14.25 |
14.52 |
2.3M |
-0.41% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
26.12 |
26.26 |
25.86 |
25.93 |
407.4K |
-0.80% |
| BK |
|
The Bank of New York Mellon Corporation |
67.02 |
68.28 |
66.94 |
67.72 |
4.48M |
2.10% |
| BNS |
|
The Bank of Nova Scotia (USA) |
50.85 |
51.37 |
50.68 |
51.29 |
1.26M |
1.56% |
| BOH |
|
Bank of Hawaii Corporation |
64.18 |
64.26 |
63.29 |
63.66 |
258.9K |
-0.89% |
| BOKF |
|
BOK Financial Corporation |
101.46 |
103.52 |
101.46 |
103.16 |
191.5K |
0.89% |
| BRO |
|
Brown & Brown, Inc |
104.63 |
105.10 |
103.34 |
103.72 |
1.41M |
-0.22% |
| BUSE |
|
First Busey Corporation |
26.02 |
26.18 |
25.67 |
25.75 |
344.7K |
-0.96% |
| C |
|
Citigroup Inc |
59.90 |
60.66 |
58.17 |
59.54 |
19.6M |
0.97% |
| CAC |
|
Camden National Corporation |
37.80 |
38.38 |
37.70 |
37.90 |
45K |
-1.25% |
| CBSH |
|
Commerce Bancshares, Inc |
61.53 |
61.89 |
61.13 |
61.74 |
707.4K |
0.82% |
| CFFI |
|
C&F Financial Corporation |
55.99 |
57.97 |
55.99 |
56.02 |
17.7K |
-0.90% |
| CFR |
|
Cullen/Frost Bankers, Inc |
106.77 |
108.75 |
106.58 |
108.59 |
375.7K |
1.75% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
7.70 |
8.00 |
7.69 |
7.95 |
43.8K |
5.02% |
| CHMG |
|
Chemung Financial Cp |
46.44 |
46.45 |
46.21 |
46.40 |
11.1K |
0.00% |
| CIGI |
|
Colliers Intl Grp IN |
140.53 |
143.37 |
139.98 |
142.38 |
102.8K |
1.91% |
| CINF |
|
Cincinnati Financial Corporation |
136.14 |
138.49 |
133.88 |
137.47 |
840.6K |
1.54% |
| CMA |
|
Comerica Incorporated |
54.80 |
55.58 |
54.43 |
55.44 |
2.19M |
1.04% |
| COMP |
|
Compass Inc |
5.24 |
5.99 |
5.20 |
5.90 |
10.34M |
14.34% |
| CPF |
|
Central Pacific Financial Corp |
26.76 |
27.03 |
26.46 |
26.78 |
139.4K |
0.00% |
| CTBI |
|
Community Trust Bancorp, Inc |
48.08 |
48.75 |
47.75 |
48.02 |
43.5K |
0.00% |
| CVLG |
|
Covenant Logistics Group Inc |
50.35 |
51.76 |
50.08 |
51.27 |
35.1K |
1.56% |
| CWST |
|
Casella Waste Systems Inc |
104.40 |
105.85 |
103.57 |
105.37 |
205.1K |
1.76% |
| EFSC |
|
Enterprise Financial Services Corp |
50.55 |
51.00 |
50.27 |
50.42 |
118K |
0.04% |
| EFX |
|
Equifax Inc |
294.78 |
300.45 |
293.77 |
297.39 |
825.6K |
1.82% |
| ENV |
|
Envestnet, Inc. |
62.72 |
62.84 |
62.70 |
62.78 |
222.4K |
0.05% |
| EXPD |
|
Expeditors International of Washington |
121.35 |
123.65 |
121.35 |
122.53 |
779.5K |
1.26% |
| EXPI |
|
Exp Realty International |
11.61 |
12.87 |
11.54 |
12.70 |
991.2K |
9.58% |
| FCCO |
|
First Community Corporation |
21.00 |
21.27 |
20.97 |
21.19 |
11.7K |
-0.19% |
| FCF |
|
First Commonwealth Financial |
16.50 |
16.69 |
16.42 |
16.49 |
530K |
-0.30% |
| FDX |
|
FedEx Corporation |
283.50 |
286.18 |
282.93 |
283.30 |
879.9K |
0.09% |
| FFIN |
|
First Financial Bankshares, Inc |
35.31 |
35.76 |
35.02 |
35.65 |
569K |
1.28% |
| FFWM |
|
First Foundation |
6.80 |
6.99 |
6.69 |
6.84 |
419.9K |
0.88% |
| FHN |
|
First Horizon National Corporation |
15.44 |
15.86 |
15.33 |
15.71 |
5.42M |
2.01% |
| FITB |
|
Fifth Third Bancorp |
40.95 |
41.80 |
40.75 |
41.60 |
3.54M |
0.80% |
| FMBH |
|
First Mid Ill Bncshr |
38.45 |
38.89 |
38.26 |
38.44 |
56.6K |
0.18% |
| FMNB |
|
Farmers Natl Banc Cp |
14.91 |
15.30 |
14.80 |
14.92 |
71.2K |
0.07% |
| FNB |
|
F |
14.04 |
14.23 |
13.95 |
14.15 |
1.68M |
1.00% |
| FNF |
|
Fidelity National Financial, Inc |
58.86 |
59.21 |
58.24 |
58.90 |
1.01M |
0.12% |
| FRME |
|
First Merchants Corporation |
36.40 |
36.96 |
36.23 |
36.37 |
193.6K |
-0.79% |
| FSV |
|
Firstsrvce Sub VT Sh |
177.12 |
179.76 |
177.12 |
177.46 |
56.7K |
0.11% |
| FTHM |
|
Fathom Holdings Inc |
2.83 |
2.95 |
2.60 |
2.88 |
114K |
-3.68% |
| FULT |
|
Fulton Financial Corp |
17.91 |
18.01 |
17.65 |
17.73 |
1.34M |
-2.42% |
| FUNC |
|
First united corporation |
28.64 |
28.84 |
28.60 |
28.68 |
19.1K |
0.17% |
| FWRD |
|
Forward Air Corporation |
31.91 |
32.66 |
30.04 |
32.10 |
1.17M |
0.50% |
| GABC |
|
German American Bancorp |
38.49 |
38.78 |
38.21 |
38.40 |
52.9K |
-0.08% |
| GNE |
|
Genie Energy Ltd Cl B |
16.37 |
16.63 |
16.34 |
16.49 |
48.8K |
0.67% |
| HBAN |
|
Huntington Bancshares Incorporated |
14.40 |
14.85 |
14.40 |
14.66 |
19.94M |
2.45% |
| HBT |
|
Hbt Financial Inc |
21.36 |
21.77 |
21.30 |
21.30 |
18.6K |
-0.28% |
| HTLF |
|
Heartland Financial USA, Inc |
53.69 |
54.67 |
53.68 |
54.46 |
242.9K |
1.62% |
| HUBG |
|
Hub Group, Inc |
44.24 |
44.46 |
43.79 |
43.84 |
350.4K |
-0.93% |
| HUIZ |
|
Huize Holding Limited ADR |
0.80 |
0.80 |
0.80 |
0.80 |
8.7K |
5.26% |
| HWBK |
|
Hawthorn Bancshares, Inc. |
23.97 |
24.12 |
23.62 |
23.80 |
4.9K |
-2.02% |
| HWC |
|
Hancock Whitney Corp |
50.16 |
50.43 |
49.56 |
49.97 |
421K |
-0.02% |
| HZO |
|
MarineMax, Inc |
31.11 |
31.11 |
29.85 |
30.30 |
344.8K |
4.34% |
| IBCP |
|
Independent Bank Corporation(MI) |
32.51 |
32.93 |
32.12 |
32.47 |
79.3K |
0.46% |
| IBKR |
|
Interactive Brokers Group, Inc |
123.65 |
125.21 |
123.46 |
124.22 |
576.6K |
1.37% |
| ISDR |
|
Issuer Direct Corp |
10.50 |
11.61 |
10.50 |
11.53 |
40K |
9.91% |
| JBHT |
|
J |
167.67 |
171.95 |
167.67 |
171.74 |
615.7K |
2.13% |
| JEF |
|
Jefferies Group, Inc |
56.62 |
57.48 |
56.24 |
56.88 |
1.27M |
1.12% |
| JPM |
|
JPMorgan Chase & Co |
215.19 |
218.15 |
214.18 |
216.81 |
8.88M |
2.05% |
| KEY |
|
KeyCorp |
15.81 |
16.65 |
15.75 |
16.18 |
21.47M |
2.41% |
| KKR |
|
KKR & Co. L.P. |
117.99 |
119.89 |
117.51 |
118.46 |
2.52M |
1.91% |
| KNX |
|
Knight Transportation |
50.04 |
51.81 |
49.94 |
51.34 |
2.05M |
2.52% |
| LCNB |
|
Lcnb Corp |
15.21 |
15.51 |
15.14 |
15.48 |
17.9K |
2.04% |
| LKFN |
|
Lakeland Financial Corporation |
64.90 |
64.98 |
63.79 |
64.10 |
86.1K |
-1.08% |
| LNT |
|
Alliant Energy Corporation |
58.77 |
59.26 |
58.56 |
59.25 |
901.2K |
1.14% |
| LPLA |
|
LPL Investment Holdings Inc. |
214.96 |
214.96 |
206.27 |
210.19 |
799.7K |
-0.55% |
| LSTR |
|
Landstar System, Inc |
180.00 |
182.68 |
179.95 |
181.60 |
156.8K |
0.88% |
| MATX |
|
Matson Inc |
125.91 |
126.91 |
125.01 |
125.49 |
226.9K |
-0.10% |
| MBCN |
|
Middlefield Banc |
25.68 |
26.40 |
25.57 |
25.87 |
9.6K |
2.70% |
| MFC |
|
Manulife Financial Corporation (USA) |
27.22 |
27.48 |
27.22 |
27.36 |
1.16M |
0.88% |
| MLP |
|
Maui Land & Pineapple Co |
23.25 |
24.50 |
23.05 |
24.46 |
11.7K |
4.26% |
| MMI |
|
Marcus & Millichap |
37.56 |
38.37 |
37.56 |
37.91 |
63.7K |
0.32% |
| MOFG |
|
MidWestOne Financial Group, Inc |
28.02 |
28.56 |
27.93 |
27.98 |
34.1K |
0.00% |
| MRTN |
|
Marten Transport, Ltd |
17.00 |
17.22 |
16.84 |
17.02 |
281.4K |
0.29% |
| MS |
|
Morgan Stanley |
97.75 |
99.02 |
97.60 |
98.18 |
5.27M |
1.38% |
| MSBI |
|
Midland Sts BNC |
22.10 |
22.44 |
22.00 |
22.04 |
86.1K |
-0.23% |
| MTC |
|
Allied Irish Banks Plc |
0.26 |
0.27 |
0.25 |
0.25 |
470K |
-3.85% |
| MTN |
|
Vail Resorts, Inc |
185.32 |
185.47 |
180.35 |
180.38 |
729.4K |
-2.61% |
| NL |
|
NL Industries, Inc |
6.33 |
6.64 |
6.11 |
6.36 |
54.8K |
-1.55% |
| NOAH |
|
Noah Holdings Limited |
8.44 |
8.63 |
8.37 |
8.46 |
139K |
-0.12% |
| NTRS |
|
Northern Trust Corporation |
87.52 |
88.67 |
86.84 |
87.76 |
1.17M |
1.27% |
| NWFL |
|
Norwood Financial Corporation |
26.37 |
27.25 |
26.37 |
27.10 |
8K |
3.71% |
| ODFL |
|
Old Dominion Freight Line |
185.98 |
190.99 |
185.77 |
189.78 |
1.45M |
2.68% |
| OFG |
|
Oriental Financial Group Inc |
43.82 |
44.06 |
43.38 |
43.71 |
196.2K |
-0.25% |
| ONB |
|
Old National Bancorp |
18.59 |
18.72 |
18.45 |
18.60 |
1.96M |
0.38% |
| OPY |
|
Oppenheimer Holdings Inc |
50.84 |
51.25 |
50.39 |
50.50 |
34.1K |
-0.30% |
| ORRF |
|
Orrstown Financial Services |
34.43 |
35.12 |
34.40 |
34.77 |
70.8K |
1.22% |
| OSBC |
|
Old Second Bancorp Inc |
16.68 |
16.96 |
16.29 |
16.75 |
297.7K |
0.54% |
| PB |
|
Prosperity Bancshares |
72.08 |
73.03 |
71.80 |
72.55 |
460.8K |
0.79% |
| PBHC |
|
Pathfinder Bancorp, Inc |
16.02 |
16.23 |
15.77 |
15.85 |
1.8K |
-1.18% |
| PEBK |
|
Peoples Bancorp of North Carolina, Inc |
27.19 |
27.19 |
26.53 |
26.55 |
30.4K |
-2.17% |
| PEBO |
|
Peoples Bancorp Inc |
30.20 |
30.53 |
30.03 |
30.21 |
102.5K |
0.13% |
| PFIS |
|
Peoples Finl Svcs Company |
44.67 |
44.90 |
44.00 |
44.64 |
15.3K |
0.77% |
| PNC |
|
PNC Financial Services |
178.48 |
183.37 |
177.57 |
182.61 |
2.85M |
3.34% |
| PNFP |
|
Pinnacle Financial Partners |
93.40 |
95.00 |
92.30 |
93.42 |
385.5K |
0.43% |
| PTSI |
|
P |
17.26 |
18.09 |
16.72 |
16.76 |
17.7K |
-2.56% |
| PWOD |
|
Penns Woods Bancorp, Inc |
21.13 |
21.51 |
21.01 |
21.05 |
8.9K |
-2.18% |
| RBA |
|
Ritchie Bros |
83.09 |
83.55 |
82.06 |
83.48 |
785.1K |
0.99% |
| RDFN |
|
Redfin Corp |
9.40 |
10.59 |
9.30 |
10.43 |
7.66M |
12.03% |
| RILY |
|
B. Riley Financl |
5.52 |
6.50 |
5.33 |
5.93 |
4.85M |
10.22% |
| RJF |
|
Raymond James Financial, Inc |
116.49 |
118.16 |
115.73 |
116.85 |
1.09M |
1.43% |
| RLGT |
|
Radiant Logistics |
6.13 |
6.40 |
6.13 |
6.30 |
166.5K |
3.45% |
| RMAX |
|
Re/Max Holdings Inc |
10.59 |
11.19 |
10.59 |
10.96 |
203.2K |
3.49% |
| RRBI |
|
Red River Bancshares Inc |
50.07 |
50.07 |
50.07 |
50.07 |
4K |
2.12% |
| RVSB |
|
Riverview Bancorp, Inc |
4.45 |
4.46 |
4.37 |
4.42 |
37.7K |
-0.45% |
| RY |
|
Royal Bank of Canada (USA) |
121.29 |
123.19 |
121.27 |
122.98 |
737.2K |
1.70% |
| SBCF |
|
Seacoast Banking Corporation of Florida |
26.50 |
26.69 |
26.19 |
26.54 |
409K |
0.30% |
| SBFG |
|
Sb Financial Group |
17.20 |
17.50 |
16.80 |
17.22 |
14.4K |
0.41% |
| SBSI |
|
Southside Bancshares, Inc |
32.84 |
32.93 |
32.19 |
32.76 |
95.9K |
-0.33% |
| SCHW |
|
The Charles Schwab Corporation |
63.54 |
63.58 |
62.86 |
63.01 |
6.23M |
0.49% |
| SHBI |
|
Shore Bancshares, Inc |
13.75 |
13.89 |
13.65 |
13.73 |
53.9K |
0.00% |
| SIEB |
|
Siebert Financial Corp. |
1.72 |
2.00 |
1.72 |
2.00 |
20.8K |
11.11% |
| SLF |
|
Sun Life Financial Inc |
54.74 |
55.16 |
54.74 |
55.01 |
232.2K |
0.73% |
| SNDR |
|
Schneider National Inc |
26.77 |
27.49 |
26.77 |
27.19 |
621.7K |
1.99% |
| SNEX |
|
Stonex Group Inc |
77.13 |
79.52 |
77.13 |
77.66 |
106.9K |
0.47% |
| SNV |
|
Synovus Financial Corp |
42.99 |
44.14 |
42.70 |
43.93 |
1.75M |
2.93% |
| STBA |
|
S&T Bancorp, Inc |
41.30 |
41.40 |
40.77 |
41.27 |
147.9K |
0.05% |
| STLD |
|
Steel Dynamics, Inc |
112.78 |
113.51 |
110.69 |
110.74 |
1.88M |
-0.09% |
| STT |
|
State Street Corporation |
84.03 |
84.83 |
82.48 |
83.66 |
3.23M |
0.44% |
| SYBT |
|
S |
57.65 |
58.19 |
57.20 |
57.70 |
59.6K |
0.05% |
| SYF |
|
Synchrony Financial |
47.95 |
48.55 |
47.66 |
48.17 |
2.52M |
1.88% |
| TFC |
|
Taiwan Greater China Fund |
42.41 |
42.81 |
42.24 |
42.60 |
8.39M |
1.28% |
| TFII |
|
Tfi International Inc |
140.65 |
142.00 |
140.02 |
140.17 |
159.1K |
0.26% |
| TIGR |
|
TigerLogic Corp |
3.44 |
3.66 |
3.39 |
3.65 |
2.17M |
6.41% |
| TOWN |
|
TowneBank |
33.21 |
33.61 |
32.86 |
33.38 |
286.9K |
0.36% |
| TREE |
|
Tree |
52.03 |
54.70 |
52.03 |
53.29 |
130K |
2.15% |
| TRMK |
|
Trustmark Corporation |
32.02 |
32.29 |
31.49 |
31.61 |
370.3K |
-1.40% |
| TW |
|
Towers Watson & Co |
112.87 |
115.11 |
112.10 |
113.90 |
906.4K |
1.09% |
| UBSI |
|
United Bankshares, Inc |
36.75 |
37.58 |
36.38 |
36.96 |
475.7K |
0.65% |
| ULH |
|
Universal Logis Hld |
40.10 |
40.41 |
39.44 |
39.56 |
26.2K |
-1.27% |
| UMBF |
|
UMB Financial Corporation |
100.31 |
102.12 |
99.80 |
101.74 |
374.8K |
1.91% |
| UPS |
|
United Parcel Service, Inc |
127.80 |
129.72 |
127.61 |
128.88 |
3.72M |
0.97% |
| USB |
|
U |
44.93 |
45.44 |
44.77 |
45.26 |
6.77M |
1.85% |
| UVSP |
|
Univest Corp |
27.49 |
27.83 |
27.46 |
27.55 |
90.8K |
0.36% |
| VABK |
|
Virginia National Bankshares Corp |
39.56 |
39.89 |
39.28 |
39.50 |
7.7K |
-0.40% |