| AC |
 |
Associated Capital Group Inc |
35.15 |
35.54 |
33.85 |
35.27 |
1.7K |
0.77% |
| ACNB |
|
Acnb Corp |
41.34 |
42.59 |
41.33 |
42.43 |
30.4K |
2.27% |
| AIG |
|
American International Group, Inc |
81.58 |
82.55 |
81.58 |
82.00 |
3.33M |
0.09% |
| ALLY |
|
Ally Financial |
32.98 |
33.19 |
32.41 |
32.90 |
3.69M |
-0.93% |
| ALRS |
|
Alerus Financial Corp |
19.42 |
20.16 |
18.41 |
20.12 |
133.1K |
13.29% |
| AMG |
|
Affiliated Managers Group, Inc |
162.19 |
165.71 |
161.50 |
165.23 |
140.7K |
1.27% |
| AMP |
|
Ameriprise Financial, Inc |
464.30 |
472.15 |
460.53 |
471.65 |
524.6K |
0.70% |
| AMTB |
|
Mercantil Bank Holding Cl A |
16.74 |
17.18 |
16.52 |
17.06 |
158K |
0.71% |
| AROW |
|
Arrow Financial Corporation |
24.52 |
25.43 |
24.52 |
25.12 |
37K |
1.54% |
| ASB |
|
AdvanSource Biomaterials Corporation |
22.40 |
22.60 |
22.09 |
22.41 |
1.18M |
-0.27% |
| AUB |
|
Atlantic Union Bancshares Corp |
27.45 |
27.95 |
27.08 |
27.84 |
1.48M |
1.27% |
| AX |
|
Axos Financial Inc |
62.81 |
63.94 |
62.33 |
63.94 |
357.4K |
1.75% |
| BAC |
|
Bank of America Corporation |
39.63 |
40.14 |
39.48 |
39.99 |
33.78M |
0.53% |
| BFAM |
|
Bright Horizons Family Solutions Inc |
121.32 |
123.90 |
120.14 |
123.35 |
389K |
1.67% |
| BHB |
|
Bar Harbor Bankshares |
29.14 |
29.78 |
28.81 |
29.54 |
47.3K |
0.96% |
| BLK |
|
BlackRock, Inc |
910.89 |
921.70 |
905.05 |
920.52 |
388.1K |
0.74% |
| BMO |
|
Bank of Montreal (USA) |
94.39 |
95.32 |
93.93 |
95.24 |
562.5K |
-0.67% |
| BNS |
|
The Bank of Nova Scotia (USA) |
49.09 |
49.61 |
49.09 |
49.51 |
1.37M |
0.59% |
| BOH |
|
Bank of Hawaii Corporation |
66.26 |
66.81 |
65.13 |
66.79 |
399.1K |
0.51% |
| BOKF |
|
BOK Financial Corporation |
92.54 |
94.45 |
91.65 |
94.00 |
288.3K |
1.10% |
| BRKL |
|
Brookline Bancorp, Inc |
10.34 |
10.55 |
10.32 |
10.53 |
379.5K |
1.35% |
| BUSE |
|
First Busey Corporation |
20.88 |
21.05 |
20.65 |
20.99 |
693.3K |
0.24% |
| C |
|
Citigroup Inc |
68.03 |
69.11 |
67.97 |
68.88 |
8.86M |
0.88% |
| CBRE |
|
CBRE Group Inc |
120.78 |
122.24 |
119.51 |
121.75 |
1.44M |
0.32% |
| CBSH |
|
Commerce Bancshares, Inc |
60.84 |
61.52 |
60.33 |
61.18 |
430K |
0.25% |
| CBU |
|
Community Bank System, Inc |
54.25 |
55.30 |
52.78 |
54.50 |
347.2K |
-2.07% |
| CBZ |
|
CBIZ, Inc |
66.06 |
67.56 |
65.54 |
67.22 |
387.3K |
1.48% |
| CFR |
|
Cullen/Frost Bankers, Inc |
116.36 |
118.26 |
115.94 |
117.63 |
403.1K |
0.74% |
| CIGI |
|
Colliers Intl Grp IN |
117.16 |
119.06 |
116.58 |
117.96 |
57.6K |
0.65% |
| CMA |
|
Comerica Incorporated |
53.66 |
54.37 |
53.11 |
54.20 |
990.9K |
0.67% |
| CNC |
|
Centene Corporation |
59.34 |
59.88 |
58.68 |
59.26 |
5.11M |
-0.35% |
| CWK |
|
Cushman & Wakefield Plc |
9.21 |
9.58 |
9.11 |
9.41 |
4.21M |
4.44% |
| DHIL |
|
Diamond Hill Investment Group, Inc |
127.78 |
129.96 |
127.78 |
129.69 |
16.5K |
0.77% |
| EFSC |
|
Enterprise Financial Services Corp |
50.39 |
52.28 |
48.98 |
51.67 |
223K |
-0.62% |
| EPAM |
|
Epam Systems Inc |
159.99 |
160.85 |
158.42 |
159.84 |
522.6K |
0.60% |
| EVR |
|
Evercore Partners Inc |
195.03 |
199.20 |
192.77 |
199.00 |
717K |
0.90% |
| FCBC |
|
First Community Bancshares, Inc |
37.31 |
38.41 |
37.22 |
38.05 |
38.1K |
1.66% |
| FCCO |
|
First Community Corporation |
23.80 |
24.17 |
23.67 |
23.80 |
24K |
0.42% |
| FCN |
|
FTI Consulting, Inc |
162.30 |
164.46 |
161.85 |
164.32 |
402.9K |
1.16% |
| FFWM |
|
First Foundation |
4.85 |
4.97 |
4.80 |
4.97 |
581.3K |
2.05% |
| FHN |
|
First Horizon National Corporation |
18.00 |
18.21 |
17.84 |
18.15 |
2.78M |
0.83% |
| FISI |
|
Financial Institutions, Inc |
25.46 |
26.23 |
24.60 |
25.45 |
342.4K |
5.78% |
| FITB |
|
Fifth Third Bancorp |
35.64 |
36.29 |
35.51 |
36.16 |
3.62M |
1.15% |
| FNB |
|
F |
13.29 |
13.40 |
13.13 |
13.32 |
2.88M |
-0.30% |
| FORR |
|
Forrester Research, Inc |
9.55 |
9.68 |
9.25 |
9.35 |
36.7K |
-2.81% |
| FSV |
|
Firstsrvce Sub VT Sh |
172.30 |
173.24 |
171.28 |
172.10 |
63.4K |
0.06% |
| FULT |
|
Fulton Financial Corp |
16.83 |
16.94 |
16.50 |
16.93 |
1.34M |
0.47% |
| GABC |
|
German American Bancorp |
36.77 |
37.93 |
36.48 |
37.73 |
144.1K |
2.61% |
| GNE |
|
Genie Energy Ltd Cl B |
14.79 |
15.09 |
14.79 |
15.08 |
48.8K |
1.34% |
| GS |
|
Goldman Sachs Group, Inc |
543.79 |
550.88 |
541.30 |
548.92 |
1.69M |
0.46% |
| HCKT |
|
The Hackett Group, Inc |
25.26 |
25.80 |
25.04 |
25.77 |
168.3K |
1.70% |
| HLI |
|
Houlihan Lokey |
160.33 |
162.77 |
159.66 |
162.22 |
316.6K |
0.63% |
| HLNE |
|
Hamilton Lane Inc Cl A |
148.84 |
154.59 |
147.97 |
154.51 |
401.2K |
2.60% |
| HPE |
|
Hewlett Packard Enterprise Comp |
16.35 |
16.49 |
16.26 |
16.31 |
10.19M |
-1.09% |
| HQY |
|
Healthequity |
84.19 |
87.43 |
83.88 |
86.42 |
681.3K |
2.39% |
| HTH |
|
Hilltop Holdings Inc |
29.04 |
29.42 |
28.73 |
29.29 |
275.2K |
0.93% |
| HURN |
|
Huron Consulting Group |
134.28 |
136.22 |
133.22 |
135.94 |
217.6K |
0.50% |
| ICFI |
|
ICF International, Inc |
85.73 |
86.18 |
84.54 |
84.60 |
174.8K |
-1.32% |
| IT |
|
Gartner, Inc |
416.09 |
422.15 |
416.09 |
420.59 |
374.2K |
1.15% |
| IX |
|
ORIX Corporation (ADR) |
20.08 |
20.28 |
20.08 |
20.22 |
433.1K |
0.30% |
| JEF |
|
Jefferies Group, Inc |
46.71 |
47.27 |
45.89 |
47.09 |
1.05M |
0.30% |
| JLL |
|
Jones Lang LaSalle Incorporated |
225.13 |
231.50 |
224.28 |
228.36 |
316.7K |
0.62% |
| JPM |
|
JPMorgan Chase & Co |
242.19 |
245.25 |
241.69 |
244.62 |
7.22M |
0.58% |
| KBR |
|
KBR, Inc |
52.81 |
53.18 |
52.40 |
52.88 |
781.5K |
-0.06% |
| KEY |
|
KeyCorp |
14.78 |
15.04 |
14.65 |
14.94 |
9.76M |
0.47% |
| LKFN |
|
Lakeland Financial Corporation |
54.69 |
56.12 |
54.55 |
56.05 |
197.5K |
2.21% |
| LOB |
|
Live Oak Bancsh |
26.98 |
27.13 |
26.18 |
26.75 |
518.3K |
-1.07% |
| LPLA |
|
LPL Investment Holdings Inc. |
315.13 |
321.20 |
311.70 |
319.32 |
464.4K |
1.23% |
| MC |
|
Moelis |
52.55 |
53.84 |
51.79 |
53.31 |
1.22M |
0.91% |
| MEG |
|
Media General, Inc |
15.17 |
15.52 |
14.91 |
15.29 |
283.4K |
0.53% |
| MFC |
|
Manulife Financial Corporation (USA) |
30.44 |
30.73 |
30.23 |
30.71 |
1.43M |
0.69% |
| MFG |
|
Mizuho Financial Group Inc |
5.10 |
5.13 |
5.07 |
5.10 |
2.59M |
0.59% |
| MMC |
|
Marsh & McLennan Companies, Inc |
218.44 |
222.30 |
217.87 |
222.00 |
2.06M |
0.70% |
| MMI |
|
Marcus & Millichap |
30.50 |
31.02 |
30.43 |
30.81 |
99.8K |
0.62% |
| MOFG |
|
MidWestOne Financial Group, Inc |
28.03 |
28.40 |
27.56 |
28.23 |
85K |
0.61% |
| MRBK |
|
Meridian Bank |
13.65 |
13.93 |
13.22 |
13.53 |
151.5K |
-1.74% |
| MS |
|
Morgan Stanley |
115.38 |
116.47 |
114.23 |
116.21 |
4.69M |
0.33% |
| MYFW |
|
First Western Financial Inc |
20.67 |
20.92 |
20.00 |
20.43 |
34.9K |
-2.44% |
| NECB |
|
Northeast Community Bancorp, Inc |
22.87 |
23.50 |
22.84 |
23.20 |
41.1K |
1.13% |
| NISN |
|
NiSun International Enterprise Development Group Co Ltd |
5.72 |
5.84 |
5.33 |
5.39 |
216.8K |
-2.18% |
| NMR |
|
Nomura Holdings, Inc |
5.57 |
5.62 |
5.56 |
5.60 |
647.1K |
0.54% |
| NMRK |
|
Newmark Group Inc Cl A |
11.14 |
11.19 |
10.96 |
11.06 |
1.41M |
-1.16% |
| NNI |
|
Nelnet, Inc |
106.00 |
108.19 |
106.00 |
106.99 |
48.2K |
0.37% |
| NRG |
|
NRG Energy, Inc |
108.50 |
110.10 |
107.18 |
109.53 |
1.75M |
0.16% |
| NTRS |
|
Northern Trust Corporation |
92.01 |
94.30 |
92.01 |
94.05 |
1.26M |
1.66% |
| OFG |
|
Oriental Financial Group Inc |
38.94 |
39.82 |
38.77 |
39.77 |
323.3K |
2.03% |
| ONB |
|
Old National Bancorp |
20.65 |
21.11 |
20.29 |
20.99 |
3.72M |
1.16% |
| OPY |
|
Oppenheimer Holdings Inc |
57.66 |
60.46 |
57.04 |
59.50 |
137.5K |
2.32% |
| ORRF |
|
Orrstown Financial Services |
28.98 |
30.01 |
28.73 |
29.77 |
152.4K |
3.01% |
| PGC |
|
Peapack-Gladstone Financial Corp |
27.54 |
28.07 |
27.47 |
28.00 |
57.5K |
1.49% |
| PIPR |
|
Piper Jaffray Companies |
236.28 |
243.20 |
236.28 |
241.99 |
141.4K |
1.11% |
| PJT |
|
PREFERRED PLUS GEC-1 |
133.88 |
142.31 |
133.88 |
141.46 |
355.1K |
4.51% |
| PNC |
|
PNC Financial Services |
158.69 |
161.37 |
158.37 |
160.60 |
1.64M |
0.60% |
| PNFP |
|
Pinnacle Financial Partners |
99.98 |
101.57 |
98.25 |
101.04 |
410.8K |
0.82% |
| RBB |
|
Rbb Bancorp |
15.41 |
15.94 |
14.85 |
15.94 |
41.5K |
1.85% |
| RF |
|
Regions Financial Corporation |
20.33 |
20.57 |
20.19 |
20.52 |
5.58M |
0.29% |
| RGP |
|
Resources Connection Inc |
5.60 |
5.82 |
5.50 |
5.81 |
287.4K |
3.57% |
| RILY |
|
B. Riley Financl |
2.99 |
3.05 |
2.89 |
2.90 |
503.2K |
-3.01% |
| RJF |
|
Raymond James Financial, Inc |
137.18 |
138.24 |
135.11 |
138.10 |
864.7K |
0.38% |
| RMR |
|
RMR Real Estate Fund |
14.79 |
14.84 |
14.67 |
14.74 |
80.9K |
-0.81% |
| RRBI |
|
Red River Bancshares Inc |
50.80 |
52.00 |
50.75 |
51.28 |
5.8K |
1.91% |
| SAMG |
|
Silvercrest Ast Cm A |
15.08 |
15.34 |
15.05 |
15.18 |
115.5K |
-0.07% |
| SCHW |
|
The Charles Schwab Corporation |
80.21 |
81.47 |
79.61 |
81.26 |
7.76M |
1.35% |
| SEIC |
|
SEI Investments Company |
77.34 |
78.23 |
77.19 |
78.04 |
598.4K |
0.33% |
| SF |
|
Stifel Financial Corp |
85.56 |
86.45 |
84.10 |
86.21 |
725.1K |
0.26% |
| SHC |
|
Sotera Health Co |
11.24 |
11.34 |
10.97 |
11.31 |
919.3K |
0.44% |
| SIEB |
|
Siebert Financial Corp. |
3.43 |
3.53 |
3.29 |
3.42 |
60.3K |
-0.87% |
| SJ |
|
Scienjoy Holding Corp |
0.95 |
0.98 |
0.88 |
0.90 |
13.7K |
-6.25% |
| SMFG |
|
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
14.15 |
14.34 |
14.15 |
14.34 |
1.39M |
1.49% |
| SRCE |
|
1st Source Corporation |
59.95 |
60.64 |
59.44 |
60.61 |
82K |
0.93% |
| SWKH |
|
Swk Holdings Corp |
14.50 |
14.50 |
14.18 |
14.45 |
12.5K |
-0.62% |
| SY |
|
Sybase, Inc |
0.83 |
0.85 |
0.82 |
0.82 |
14.6K |
0.00% |
| TFC |
|
Taiwan Greater China Fund |
38.09 |
39.03 |
38.09 |
38.76 |
10.9M |
1.10% |
| THG |
|
The Hanover Insurance Group, Inc |
162.14 |
166.43 |
161.84 |
165.99 |
268.5K |
1.89% |
| TIXT |
|
TELUS International (Cda) Inc |
2.47 |
2.53 |
2.45 |
2.50 |
208.4K |
0.40% |
| TW |
|
Towers Watson & Co |
136.13 |
138.07 |
135.31 |
137.38 |
1.07M |
0.65% |
| UMBF |
|
UMB Financial Corporation |
95.28 |
98.43 |
94.72 |
97.82 |
1.05M |
1.97% |
| UNH |
|
UnitedHealth Group Inc |
421.19 |
421.75 |
409.10 |
409.23 |
9.89M |
-2.56% |
| UTL |
|
Unitil Corporation |
58.20 |
59.32 |
57.16 |
58.96 |
56.5K |
0.44% |
| UVSP |
|
Univest Corp |
29.29 |
29.82 |
29.18 |
29.78 |
115.7K |
1.19% |
| VABK |
|
Virginia National Bankshares Corp |
35.43 |
36.06 |
35.20 |
35.48 |
6.1K |
0.54% |
| VOYA |
|
VOYA Financial Inc |
59.40 |
60.13 |
59.00 |
60.00 |
806.8K |
0.45% |
| VRSK |
|
Verisk Analytics, Inc. |
287.32 |
293.11 |
286.17 |
292.37 |
585.3K |
1.37% |
| WHG |
|
Westwood Holdings Group, Inc |
16.79 |
16.88 |
16.44 |
16.77 |
10.8K |
1.08% |
| WIT |
|
Wipro Limited (ADR) |
2.84 |
2.88 |
2.84 |
2.87 |
5.9M |
1.06% |
| WSFS |
|
WSFS Financial Corporation |
52.32 |
52.64 |
51.43 |
52.23 |
323.6K |
-0.04% |