| ABG |
 |
Asbury Automotive Group, Inc |
209.36 |
211.53 |
208.09 |
208.96 |
47.9K |
0.21% |
| ABR |
|
Arbor Realty Trust, Inc |
4.76 |
4.79 |
4.65 |
4.66 |
2.74M |
-1.27% |
| ACNB |
|
Acnb Corp |
65.08 |
65.80 |
64.80 |
64.95 |
17.3K |
-0.23% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.31 |
4.53 |
4.29 |
4.33 |
519.8K |
0.00% |
| ALLY |
|
Ally Financial |
42.09 |
42.39 |
41.71 |
41.94 |
1.65M |
-0.26% |
| AMS |
|
American Shared Hospital Services |
1.46 |
1.47 |
1.44 |
1.44 |
4.6K |
-2.04% |
| ARCC |
|
Ares Capital Corporation |
19.86 |
19.90 |
19.71 |
19.81 |
4.94M |
0.35% |
| ARES |
|
Ares Management LP |
131.74 |
132.93 |
129.90 |
131.50 |
761K |
-0.11% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
6.65 |
6.65 |
6.54 |
6.58 |
1.11M |
-0.75% |
| AROW |
|
Arrow Financial Corporation |
38.95 |
39.55 |
38.91 |
38.93 |
26.9K |
-0.59% |
| ASB |
|
AdvanSource Biomaterials Corporation |
29.96 |
30.30 |
29.91 |
29.94 |
747.2K |
-0.30% |
| ASRV |
|
AmeriServ Financial, Inc |
4.92 |
5.06 |
4.80 |
4.95 |
4.3K |
-2.17% |
| ATHM |
|
Autohome Inc |
21.60 |
21.89 |
21.31 |
21.68 |
309.4K |
-0.05% |
| ATLC |
|
Atlanticus Hld Cp |
93.41 |
95.12 |
92.30 |
94.99 |
24K |
0.52% |
| AXP |
|
American Express Company |
324.89 |
328.31 |
322.31 |
327.78 |
1.23M |
0.95% |
| BA |
|
The Boeing Company |
210.62 |
211.89 |
207.98 |
210.30 |
1.79M |
-0.05% |
| BAC |
|
Bank of America Corporation |
62.89 |
62.90 |
58.92 |
59.47 |
47.22M |
-5.14% |
| BAM |
|
Brookfield Asset Management Inc |
47.25 |
47.47 |
45.98 |
46.64 |
2.01M |
-1.29% |
| BBDC |
|
Barings Bdc Inc |
8.71 |
8.85 |
8.71 |
8.77 |
512.9K |
-0.11% |
| BFC |
|
Bank First National Corp [Wisconsin] |
154.41 |
155.18 |
152.42 |
153.18 |
16K |
-0.82% |
| BFST |
|
Business First Bancshares Inc |
31.45 |
31.73 |
31.29 |
31.49 |
70.4K |
0.16% |
| |
| BKU |
|
BankUnited Inc |
44.67 |
44.98 |
44.11 |
44.49 |
925.6K |
-0.65% |
| BMRC |
|
Bank of Marin Bancorp |
27.78 |
28.17 |
27.57 |
27.67 |
73.9K |
-0.54% |
| BNS |
|
The Bank of Nova Scotia (USA) |
92.75 |
93.78 |
92.44 |
93.43 |
1.01M |
-0.04% |
| BOH |
|
Bank of Hawaii Corporation |
75.75 |
76.58 |
75.48 |
76.05 |
91.5K |
0.36% |
| BPOP |
|
Popular, Inc |
163.97 |
166.30 |
163.96 |
165.56 |
288.3K |
1.13% |
| BR |
|
Broadridge Financial Solutions, Inc |
171.80 |
175.20 |
169.60 |
174.37 |
321.7K |
3.92% |
| BRKL |
|
Brookline Bancorp, Inc |
24.23 |
24.23 |
24.23 |
24.23 |
502 |
-1.30% |
| BWFG |
|
Bankwell Financial |
68.57 |
68.84 |
67.85 |
68.22 |
13.2K |
-0.18% |
| BY |
|
Byline Bancorp Inc |
38.66 |
39.12 |
38.31 |
38.42 |
134.9K |
-0.57% |
| CACC |
|
Credit Acceptance Corp |
605.52 |
607.39 |
601.39 |
604.61 |
20.2K |
0.22% |
| CANG |
|
Cango Inc ADR |
1.80 |
1.91 |
1.78 |
1.86 |
92.8K |
2.20% |
| CARE |
|
Carter Bank&Tr [Va] |
31.20 |
31.51 |
31.01 |
31.12 |
74.9K |
-0.38% |
| CASH |
|
Meta Financial Group Inc |
78.62 |
79.77 |
78.40 |
78.72 |
98.7K |
0.18% |
| CAT |
|
Caterpillar Inc |
803.98 |
807.84 |
772.86 |
783.56 |
1.27M |
-4.26% |
| CATY |
|
Cathay General Bancorp |
62.07 |
62.82 |
62.07 |
62.43 |
107.7K |
0.68% |
| CBNK |
|
Chicopee Bancorp, Inc |
36.35 |
36.77 |
36.18 |
36.52 |
8.5K |
0.80% |
| CBSH |
|
Commerce Bancshares, Inc |
57.87 |
59.10 |
57.87 |
58.65 |
417.9K |
0.69% |
| CCB |
|
Coastal Financial Corp |
47.19 |
48.79 |
46.94 |
48.14 |
66.3K |
1.52% |
| CCBG |
|
Capital City Bank Group, Inc |
50.61 |
51.05 |
50.36 |
50.64 |
19.2K |
0.02% |
| CFR |
|
Cullen/Frost Bankers, Inc |
163.15 |
165.14 |
163.15 |
163.36 |
223.9K |
0.23% |
| CG |
|
The Carlyle Group |
42.50 |
42.81 |
41.21 |
41.82 |
1.19M |
-1.25% |
| CHCO |
|
City Holding Company |
144.18 |
145.71 |
143.93 |
145.07 |
20K |
0.79% |
| CHMG |
|
Chemung Financial Cp |
84.50 |
85.90 |
83.70 |
84.82 |
27.6K |
-0.09% |
| CINF |
|
Cincinnati Financial Corporation |
171.83 |
173.20 |
170.64 |
172.05 |
194.4K |
1.35% |
| CMS |
|
CMS Energy Corporation |
67.65 |
67.80 |
66.59 |
66.83 |
1.75M |
-0.48% |
| CPSS |
|
Consumer Portfolio Services, Inc |
9.28 |
9.70 |
9.28 |
9.57 |
15.6K |
1.59% |
| CRMT |
|
Americas Car-Mart, Inc |
1.86 |
2.02 |
1.74 |
1.77 |
546.4K |
-4.84% |
| CSWC |
|
Capital Southwest Corporation |
24.19 |
24.35 |
24.03 |
24.14 |
488.2K |
-0.21% |
| CTBI |
|
Community Trust Bancorp, Inc |
77.41 |
78.16 |
77.35 |
77.87 |
22.3K |
0.34% |
| CUBI |
|
Customers Bancorp |
78.87 |
79.48 |
78.52 |
78.90 |
79.7K |
0.06% |
 |
| CVBF |
|
CVB Financial Corp |
22.44 |
22.79 |
22.40 |
22.75 |
933.1K |
1.34% |
| CVNA |
|
Carvana CO Cl A |
68.56 |
71.18 |
68.55 |
70.87 |
3.65M |
2.47% |
| CVX |
|
Chevron Corporation |
217.07 |
218.49 |
211.27 |
212.17 |
4.19M |
-0.86% |
| CWH |
|
CommonWealth REIT |
6.00 |
6.29 |
5.91 |
6.13 |
1.34M |
1.49% |
| CWK |
|
Cushman & Wakefield Plc |
12.84 |
13.13 |
12.66 |
12.69 |
589K |
-1.55% |
| DE |
|
Deere & Company |
678.58 |
687.97 |
668.00 |
681.56 |
579.8K |
0.81% |
| DHI |
|
D |
137.85 |
140.07 |
136.16 |
139.36 |
1.18M |
1.04% |
| DIN |
|
DineEquity, Inc |
28.01 |
29.31 |
28.01 |
28.93 |
149.1K |
2.23% |
| EGBN |
|
Eagle Bancorp, Inc |
27.65 |
28.36 |
27.49 |
27.98 |
221.7K |
1.34% |
| EGO |
|
Eldorado Gold Corporation (USA) |
43.19 |
43.26 |
40.48 |
41.15 |
2.31M |
-5.94% |
| ENVA |
|
Enova International Inc |
222.52 |
226.95 |
222.52 |
226.95 |
44.4K |
1.45% |
| EQBK |
|
Equity Bncsrs Cm A |
50.21 |
50.80 |
50.11 |
50.22 |
26.9K |
0.26% |
| EQS |
|
Equus Total Return, Inc |
1.02 |
1.02 |
1.02 |
1.02 |
109 |
4.08% |
| ESQ |
|
Esquire Financial Holdings Inc |
119.90 |
121.97 |
118.77 |
120.47 |
160.6K |
0.36% |
| EWBC |
|
East West Bancorp, Inc |
128.81 |
130.64 |
128.81 |
129.81 |
454.8K |
0.49% |
| F |
|
Ford Motor Company |
13.99 |
13.99 |
13.74 |
13.85 |
24.04M |
-0.93% |
| FBIZ |
|
First Business Financial Services Inc |
72.51 |
73.74 |
72.20 |
72.73 |
14.1K |
-0.22% |
| FBP |
|
First BanCorp |
27.70 |
28.16 |
27.50 |
28.16 |
675.5K |
1.73% |
| FCCO |
|
First Community Corporation |
33.96 |
34.39 |
33.96 |
34.19 |
7.2K |
0.23% |
| FDUS |
|
Fidus Investment Cor |
19.60 |
19.70 |
19.45 |
19.51 |
446.6K |
-0.41% |
| FFBC |
|
First Financial Bancorp |
32.50 |
32.90 |
32.45 |
32.74 |
263.4K |
0.74% |
| FHB |
|
First Hawaiian Inc |
25.79 |
26.05 |
25.66 |
25.79 |
884.8K |
0.16% |
| FITB |
|
Fifth Third Bancorp |
54.45 |
55.05 |
54.08 |
54.38 |
3.93M |
-0.62% |
| FNB |
|
F |
18.39 |
18.46 |
18.20 |
18.32 |
3.18M |
0.05% |
| FNLC |
|
The First Bancorp, Inc |
35.02 |
35.54 |
35.01 |
35.30 |
5K |
0.89% |
| FRAF |
|
Franklin Finl Svcs Corp |
63.55 |
64.12 |
62.66 |
63.18 |
5.1K |
-0.55% |
| FRST |
|
Primis Financial Corp |
16.10 |
16.35 |
16.02 |
16.16 |
158K |
-0.06% |
| FULT |
|
Fulton Financial Corp |
23.59 |
23.90 |
23.49 |
23.76 |
952.4K |
0.64% |
| FVCB |
|
Fvcbankcorp Inc |
18.47 |
18.57 |
18.34 |
18.45 |
12K |
-0.05% |
| GAIN |
|
Gladstone Investment Corporation |
15.75 |
16.12 |
15.73 |
16.00 |
106.6K |
0.82% |
 |
| GE |
|
General Electric Company |
321.97 |
322.35 |
312.08 |
317.57 |
2.28M |
-1.87% |
| GEO |
|
The Geo Group, Inc |
31.62 |
31.65 |
30.63 |
30.85 |
612.2K |
-1.97% |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
5.54 |
5.55 |
5.47 |
5.51 |
463.7K |
-0.72% |
| GLAD |
|
Gladstone Capital Corporation |
19.29 |
19.60 |
19.29 |
19.45 |
72.9K |
-0.10% |
| GLPI |
|
Gaming & Leisure |
40.40 |
41.33 |
40.26 |
41.05 |
1.76M |
1.99% |
| GM |
|
General Motors Corporation |
85.61 |
87.39 |
84.96 |
87.17 |
3.2M |
1.81% |
| GPI |
|
Group 1 Automotive, Inc |
278.20 |
286.24 |
278.20 |
283.99 |
86.8K |
2.06% |
| GRBK |
|
Green Brick Partners |
68.00 |
69.66 |
67.47 |
68.90 |
108K |
0.67% |
| GROY |
|
Gold Royalty Corp |
3.31 |
3.38 |
3.26 |
3.36 |
2.29M |
-2.04% |
| GS |
|
Goldman Sachs Group, Inc |
1026.00 |
1026.00 |
978.93 |
988.45 |
1.24M |
-3.91% |
| GTY |
|
Getty Realty Corp |
32.47 |
32.70 |
32.06 |
32.06 |
125.9K |
-0.65% |
| HAFC |
|
Hanmi Financial Corp |
31.80 |
32.26 |
31.75 |
32.05 |
81K |
0.75% |
| HDB |
|
HDFC Bank Limited (ADR) |
23.24 |
23.99 |
22.89 |
22.89 |
7.24M |
-1.84% |
| HFWA |
|
Heritage Financial Corporation |
28.43 |
28.81 |
28.40 |
28.54 |
252.4K |
0.42% |
| HGV |
|
Hilton Grand Vacations Inc |
39.28 |
39.67 |
38.56 |
38.66 |
381.8K |
-2.05% |
| HLI |
|
Houlihan Lokey |
136.96 |
139.77 |
135.73 |
137.90 |
316.4K |
0.88% |
| HLNE |
|
Hamilton Lane Inc Cl A |
95.98 |
96.77 |
94.55 |
96.31 |
167.3K |
0.35% |
| HMC |
|
HONDA MOTOR CO |
32.20 |
32.62 |
32.15 |
32.52 |
275.5K |
-0.03% |
| HOG |
|
Harley-Davidson, Inc |
27.70 |
28.22 |
27.50 |
27.58 |
865.1K |
-1.08% |