| ACNB |
 |
Acnb Corp |
51.93 |
52.26 |
51.40 |
51.75 |
7.9K |
0.21% |
| AIG |
|
American International Group, Inc |
83.05 |
84.99 |
82.98 |
84.96 |
3.47M |
2.55% |
| ALLY |
|
Ally Financial |
45.75 |
46.24 |
44.86 |
45.19 |
1.71M |
-1.37% |
| ALRS |
|
Alerus Financial Corp |
23.69 |
23.69 |
23.25 |
23.43 |
50.3K |
-0.47% |
| AMG |
|
Affiliated Managers Group, Inc |
281.98 |
281.98 |
275.20 |
277.40 |
109.7K |
-1.04% |
| AMP |
|
Ameriprise Financial, Inc |
498.96 |
501.00 |
492.64 |
493.58 |
259.5K |
-1.01% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.68 |
20.72 |
20.31 |
20.48 |
85.1K |
-0.19% |
| AROW |
|
Arrow Financial Corporation |
32.25 |
32.35 |
31.50 |
32.27 |
62.2K |
0.28% |
| ASB |
|
AdvanSource Biomaterials Corporation |
27.41 |
27.45 |
26.87 |
27.10 |
901.9K |
-0.18% |
| AUB |
|
Atlantic Union Bancshares Corp |
36.88 |
37.02 |
36.11 |
36.67 |
533.8K |
0.05% |
| AX |
|
Axos Financial Inc |
86.24 |
86.24 |
84.52 |
85.37 |
100.7K |
-0.41% |
| BAC |
|
Bank of America Corporation |
54.80 |
55.30 |
54.35 |
55.16 |
25.27M |
1.10% |
| BCOR |
|
Blucora Inc |
28.46 |
28.46 |
27.78 |
27.94 |
350 |
-0.57% |
| BFAM |
|
Bright Horizons Family Solutions Inc |
99.47 |
100.75 |
98.25 |
100.72 |
342K |
2.01% |
| BHB |
|
Bar Harbor Bankshares |
32.80 |
33.08 |
32.43 |
32.97 |
25.1K |
0.79% |
| BLK |
|
BlackRock, Inc |
1104.09 |
1109.40 |
1085.01 |
1089.69 |
426.4K |
-1.10% |
| BMO |
|
Bank of Montreal (USA) |
132.46 |
132.96 |
131.48 |
131.67 |
276.9K |
-0.33% |
| BNS |
|
The Bank of Nova Scotia (USA) |
72.72 |
73.38 |
72.62 |
72.77 |
1.02M |
-0.22% |
| BOH |
|
Bank of Hawaii Corporation |
69.85 |
69.85 |
68.60 |
69.18 |
163.5K |
-0.50% |
| BOKF |
|
BOK Financial Corporation |
120.32 |
120.32 |
116.24 |
118.99 |
116.4K |
-1.30% |
| BUSE |
|
First Busey Corporation |
25.19 |
25.38 |
25.05 |
25.17 |
138.7K |
0.52% |
| |
| C |
|
Citigroup Inc |
112.06 |
113.77 |
111.19 |
111.82 |
6.1M |
0.07% |
| CBRE |
|
CBRE Group Inc |
161.68 |
162.21 |
158.23 |
159.58 |
699.7K |
-0.55% |
| CBSH |
|
Commerce Bancshares, Inc |
53.71 |
53.88 |
53.32 |
53.75 |
496.6K |
0.52% |
| CBU |
|
Community Bank System, Inc |
60.34 |
60.54 |
59.53 |
60.03 |
61.6K |
-1.17% |
| CBZ |
|
CBIZ, Inc |
53.95 |
54.41 |
52.87 |
53.46 |
171.6K |
-0.54% |
| CFR |
|
Cullen/Frost Bankers, Inc |
130.91 |
130.91 |
128.37 |
129.26 |
244.5K |
-0.73% |
| CIGI |
|
Colliers Intl Grp IN |
145.75 |
145.89 |
142.99 |
145.57 |
49.2K |
-0.23% |
| CMA |
|
Comerica Incorporated |
90.01 |
90.20 |
88.75 |
89.49 |
800.7K |
-0.43% |
| CNC |
|
Centene Corporation |
40.68 |
41.74 |
40.50 |
40.86 |
3.61M |
0.99% |
| CWK |
|
Cushman & Wakefield Plc |
15.70 |
15.78 |
15.14 |
15.29 |
958.8K |
-1.92% |
| DHIL |
|
Diamond Hill Investment Group, Inc |
169.50 |
170.50 |
168.51 |
169.05 |
22.1K |
-0.41% |
| EFSC |
|
Enterprise Financial Services Corp |
57.19 |
57.61 |
56.13 |
56.72 |
117.9K |
-0.82% |
| EPAM |
|
Epam Systems Inc |
210.89 |
212.97 |
207.49 |
209.60 |
256.5K |
-0.72% |
| EVR |
|
Evercore Partners Inc |
346.46 |
346.46 |
331.61 |
336.62 |
248.7K |
-2.34% |
| FCBC |
|
First Community Bancshares, Inc |
35.19 |
35.19 |
34.58 |
34.96 |
11.5K |
0.40% |
| FCCO |
|
First Community Corporation |
30.71 |
30.78 |
30.49 |
30.64 |
30.9K |
0.66% |
| FCN |
|
FTI Consulting, Inc |
169.54 |
171.17 |
167.48 |
170.73 |
92K |
1.43% |
| FFWM |
|
First Foundation |
6.10 |
6.10 |
5.99 |
6.04 |
360.5K |
-0.82% |
| FHN |
|
First Horizon National Corporation |
23.97 |
24.00 |
23.55 |
23.59 |
5.28M |
-1.59% |
| FISI |
|
Financial Institutions, Inc |
32.65 |
32.99 |
32.52 |
32.78 |
30.1K |
0.46% |
| FITB |
|
Fifth Third Bancorp |
48.00 |
48.61 |
47.84 |
48.16 |
4.13M |
-0.50% |
| FNB |
|
F |
17.73 |
17.73 |
17.43 |
17.53 |
3.31M |
-0.68% |
| FORR |
|
Forrester Research, Inc |
7.26 |
7.32 |
7.08 |
7.15 |
30.5K |
-1.24% |
| FSV |
|
Firstsrvce Sub VT Sh |
153.20 |
154.54 |
151.75 |
154.54 |
95.6K |
1.24% |
| FULT |
|
Fulton Financial Corp |
20.07 |
20.09 |
19.74 |
19.88 |
749K |
-0.45% |
| GABC |
|
German American Bancorp |
40.87 |
41.15 |
40.66 |
40.90 |
50.2K |
0.10% |
| GNE |
|
Genie Energy Ltd Cl B |
14.19 |
14.26 |
14.01 |
14.11 |
25K |
-0.49% |
| GS |
|
Goldman Sachs Group, Inc |
914.02 |
916.88 |
886.99 |
888.28 |
1.55M |
-2.50% |
| HCKT |
|
The Hackett Group, Inc |
19.97 |
20.04 |
19.66 |
19.99 |
146.9K |
0.35% |
| HLI |
|
Houlihan Lokey |
181.00 |
181.00 |
178.17 |
179.47 |
134.2K |
-0.21% |
 |
| HLNE |
|
Hamilton Lane Inc Cl A |
133.55 |
134.51 |
129.87 |
130.32 |
222.5K |
-2.24% |
| HPE |
|
Hewlett Packard Enterprise Comp |
24.43 |
24.52 |
23.69 |
23.87 |
28.49M |
-2.73% |
| HQY |
|
Healthequity |
96.64 |
98.56 |
96.61 |
96.80 |
403.7K |
-0.61% |
| HTH |
|
Hilltop Holdings Inc |
35.14 |
35.16 |
34.63 |
34.93 |
122.6K |
-0.17% |
| HURN |
|
Huron Consulting Group |
177.48 |
180.29 |
176.00 |
179.58 |
81.7K |
1.85% |
| ICFI |
|
ICF International, Inc |
89.77 |
89.91 |
86.84 |
87.09 |
77K |
-2.26% |
| IT |
|
Gartner, Inc |
233.67 |
235.71 |
232.08 |
233.81 |
448.8K |
0.49% |
| IX |
|
ORIX Corporation (ADR) |
28.57 |
28.86 |
28.57 |
28.83 |
83.8K |
0.98% |
| JEF |
|
Jefferies Group, Inc |
63.75 |
63.83 |
61.35 |
62.00 |
1.09M |
-1.98% |
| JLL |
|
Jones Lang LaSalle Incorporated |
340.14 |
340.14 |
329.68 |
334.96 |
182.2K |
-0.82% |
| JPM |
|
JPMorgan Chase & Co |
317.38 |
320.27 |
316.60 |
318.60 |
4.66M |
0.38% |
| KBR |
|
KBR, Inc |
44.24 |
44.33 |
43.47 |
43.48 |
359.8K |
-1.23% |
| KEY |
|
KeyCorp |
20.75 |
20.84 |
20.50 |
20.65 |
13.61M |
-0.19% |
| LKFN |
|
Lakeland Financial Corporation |
59.96 |
60.36 |
58.81 |
59.58 |
73.1K |
-0.37% |
| LOB |
|
Live Oak Bancsh |
35.49 |
35.49 |
34.80 |
35.31 |
331.1K |
0.17% |
| LPLA |
|
LPL Investment Holdings Inc. |
391.16 |
391.16 |
380.35 |
380.93 |
670.1K |
-1.73% |
| MC |
|
Moelis |
71.21 |
71.83 |
68.96 |
69.70 |
521.6K |
-1.83% |
| MEG |
|
Media General, Inc |
27.49 |
27.51 |
26.31 |
26.70 |
239.1K |
-2.48% |
| MFC |
|
Manulife Financial Corporation (USA) |
35.65 |
35.88 |
35.40 |
35.49 |
1.05M |
-0.48% |
| MFG |
|
Mizuho Financial Group Inc |
7.41 |
7.44 |
7.32 |
7.36 |
1.64M |
0.27% |
| MMC |
|
Marsh & McLennan Companies, Inc |
183.47 |
186.24 |
183.07 |
186.21 |
1.48M |
1.49% |
| MMI |
|
Marcus & Millichap |
28.36 |
28.99 |
27.40 |
27.86 |
711K |
-0.50% |
| MOFG |
|
MidWestOne Financial Group, Inc |
41.98 |
41.98 |
40.82 |
41.15 |
74.6K |
-1.39% |
| MRBK |
|
Meridian Bank |
17.23 |
17.43 |
17.16 |
17.24 |
89.8K |
0.06% |
| MS |
|
Morgan Stanley |
179.28 |
181.30 |
177.75 |
178.42 |
2.46M |
-1.04% |
| MYFW |
|
First Western Financial Inc |
25.97 |
26.15 |
25.67 |
25.69 |
15.4K |
0.08% |
| NECB |
|
Northeast Community Bancorp, Inc |
23.87 |
24.08 |
23.25 |
23.33 |
38K |
-1.85% |
| NISN |
|
NiSun International Enterprise Development Group Co Ltd |
3.54 |
3.54 |
3.29 |
3.36 |
20.2K |
1.82% |
| NMR |
|
Nomura Holdings, Inc |
8.44 |
8.44 |
8.25 |
8.29 |
756.8K |
-0.24% |
| NMRK |
|
Newmark Group Inc Cl A |
17.07 |
17.35 |
16.98 |
17.33 |
385.5K |
0.58% |
 |
| NNI |
|
Nelnet, Inc |
133.58 |
133.76 |
131.13 |
132.98 |
40.3K |
-0.08% |
| NRG |
|
NRG Energy, Inc |
171.52 |
172.40 |
160.58 |
161.44 |
1.03M |
-5.39% |
| NTRS |
|
Northern Trust Corporation |
140.00 |
140.75 |
137.58 |
138.52 |
265.9K |
-1.13% |
| OFG |
|
Oriental Financial Group Inc |
41.97 |
42.31 |
41.57 |
42.21 |
89.1K |
0.98% |
| ONB |
|
Old National Bancorp |
23.40 |
23.41 |
22.86 |
22.94 |
1.6M |
-1.63% |
| OPY |
|
Oppenheimer Holdings Inc |
73.94 |
77.10 |
72.61 |
73.01 |
19.9K |
0.58% |
| ORRF |
|
Orrstown Financial Services |
38.06 |
38.25 |
37.63 |
37.83 |
170.4K |
-0.60% |
| PGC |
|
Peapack-Gladstone Financial Corp |
29.52 |
29.71 |
29.27 |
29.68 |
59.5K |
1.16% |
| PIPR |
|
Piper Jaffray Companies |
368.65 |
369.44 |
354.05 |
356.49 |
89.6K |
-2.69% |
| PJT |
|
PREFERRED PLUS GEC-1 |
174.30 |
174.30 |
168.84 |
169.84 |
75.8K |
-2.16% |
| PNC |
|
PNC Financial Services |
212.75 |
213.03 |
209.96 |
210.59 |
871.1K |
-0.43% |
| PNFP |
|
Pinnacle Financial Partners |
101.07 |
101.08 |
99.13 |
99.86 |
282.4K |
-1.19% |
| RBB |
|
Rbb Bancorp |
22.18 |
22.28 |
21.86 |
22.09 |
24.1K |
-0.36% |
| RF |
|
Regions Financial Corporation |
27.98 |
27.99 |
27.48 |
27.61 |
6.53M |
-0.83% |
| RGP |
|
Resources Connection Inc |
5.30 |
5.30 |
5.15 |
5.19 |
133.6K |
-1.14% |
| RILY |
|
B. Riley Financl |
3.96 |
4.05 |
3.84 |
3.96 |
354.4K |
-1.00% |
| RJF |
|
Raymond James Financial, Inc |
165.04 |
165.80 |
162.54 |
163.80 |
435K |
-0.07% |
| RMR |
|
RMR Real Estate Fund |
15.82 |
15.97 |
15.70 |
15.75 |
94.3K |
0.25% |
| RRBI |
|
Red River Bancshares Inc |
74.40 |
75.49 |
73.63 |
74.43 |
11.3K |
-0.01% |