| ACNB |
 |
Acnb Corp |
63.56 |
64.42 |
63.44 |
64.42 |
22.8K |
1.34% |
| AIG |
|
American International Group, Inc |
77.94 |
78.02 |
76.89 |
77.31 |
1.31M |
-0.39% |
| ALLY |
|
Ally Financial |
43.79 |
44.43 |
43.79 |
43.95 |
926.6K |
0.37% |
| ALRS |
|
Alerus Financial Corp |
33.21 |
33.54 |
32.98 |
33.44 |
44.5K |
0.84% |
| AMG |
|
Affiliated Managers Group, Inc |
364.00 |
370.79 |
358.95 |
359.07 |
178.4K |
-1.19% |
| AMP |
|
Ameriprise Financial, Inc |
555.67 |
565.44 |
555.60 |
562.83 |
166.8K |
0.95% |
| AMTB |
|
Mercantil Bank Holding Cl A |
28.69 |
29.15 |
28.66 |
29.05 |
100.8K |
1.22% |
| AROW |
|
Arrow Financial Corporation |
38.61 |
39.36 |
38.59 |
38.96 |
51.5K |
0.05% |
| ASB |
|
AdvanSource Biomaterials Corporation |
31.36 |
31.93 |
31.36 |
31.89 |
805.7K |
1.69% |
| AUB |
|
Atlantic Union Bancshares Corp |
41.80 |
42.34 |
41.74 |
42.15 |
315.3K |
1.20% |
| AX |
|
Axos Financial Inc |
99.18 |
100.61 |
99.18 |
100.16 |
92.7K |
0.97% |
| BAC |
|
Bank of America Corporation |
63.91 |
64.27 |
63.71 |
64.00 |
12.6M |
0.19% |
| BCOR |
|
Blucora Inc |
21.02 |
21.53 |
21.02 |
21.53 |
202 |
0.51% |
| BFAM |
|
Bright Horizons Family Solutions Inc |
72.50 |
73.15 |
71.51 |
71.52 |
196.9K |
-1.30% |
| BHB |
|
Bar Harbor Bankshares |
39.41 |
40.25 |
39.26 |
39.79 |
37.8K |
0.94% |
| BLK |
|
BlackRock, Inc |
1130.65 |
1152.80 |
1128.45 |
1148.23 |
172.9K |
1.52% |
| BMO |
|
Bank of Montreal (USA) |
181.91 |
183.65 |
181.13 |
181.16 |
203.3K |
-0.42% |
| BNS |
|
The Bank of Nova Scotia (USA) |
88.70 |
89.45 |
88.68 |
88.89 |
723.9K |
0.38% |
| BOH |
|
Bank of Hawaii Corporation |
79.04 |
79.48 |
78.78 |
79.34 |
73.5K |
0.84% |
| BOKF |
|
BOK Financial Corporation |
143.15 |
144.57 |
143.06 |
143.98 |
53K |
0.57% |
| BRKL |
|
Brookline Bancorp, Inc |
25.93 |
25.93 |
25.93 |
25.93 |
1.8K |
-3.68% |
| |
| BUSE |
|
First Busey Corporation |
30.80 |
31.18 |
30.80 |
31.09 |
316.7K |
0.88% |
| C |
|
Citigroup Inc |
135.83 |
137.15 |
135.13 |
135.78 |
2.57M |
0.38% |
| CBRE |
|
CBRE Group Inc |
144.56 |
148.31 |
143.67 |
147.51 |
498K |
2.47% |
| CBSH |
|
Commerce Bancshares, Inc |
58.65 |
59.34 |
58.65 |
59.04 |
353K |
0.66% |
| CBU |
|
Community Bank System, Inc |
64.48 |
65.19 |
64.07 |
64.95 |
56.7K |
1.45% |
| CBZ |
|
CBIZ, Inc |
54.45 |
54.77 |
54.42 |
54.60 |
628.7K |
0.33% |
| CFR |
|
Cullen/Frost Bankers, Inc |
165.64 |
166.96 |
164.80 |
166.10 |
196.6K |
0.31% |
| CIGI |
|
Colliers Intl Grp IN |
100.08 |
103.97 |
100.08 |
103.52 |
58.2K |
3.44% |
| CNC |
|
Centene Corporation |
66.49 |
67.86 |
64.74 |
64.88 |
1.1M |
-2.52% |
| CWK |
|
Cushman & Wakefield Plc |
13.34 |
13.75 |
13.31 |
13.75 |
483.6K |
3.54% |
| EFSC |
|
Enterprise Financial Services Corp |
65.74 |
66.52 |
65.47 |
66.25 |
63.3K |
0.82% |
| EPAM |
|
Epam Systems Inc |
97.27 |
100.70 |
96.53 |
99.83 |
440.2K |
2.60% |
| EVR |
|
Evercore Partners Inc |
297.50 |
309.40 |
297.50 |
302.87 |
394K |
1.64% |
| FCBC |
|
First Community Bancshares, Inc |
47.80 |
48.85 |
47.27 |
48.57 |
26.6K |
1.74% |
| FCCO |
|
First Community Corporation |
33.99 |
34.20 |
33.63 |
33.75 |
7.6K |
-0.06% |
| FCN |
|
FTI Consulting, Inc |
150.90 |
154.13 |
149.32 |
152.86 |
319.5K |
1.35% |
| FHN |
|
First Horizon National Corporation |
25.22 |
25.47 |
25.22 |
25.44 |
9.48M |
0.83% |
| FISI |
|
Financial Institutions, Inc |
41.42 |
41.75 |
41.15 |
41.62 |
54K |
0.70% |
| FITB |
|
Fifth Third Bancorp |
57.04 |
57.74 |
56.95 |
57.60 |
3.5M |
0.89% |
| FNB |
|
F |
19.00 |
19.17 |
18.88 |
19.12 |
1.51M |
0.90% |
| FORR |
|
Forrester Research, Inc |
11.58 |
11.93 |
11.21 |
11.88 |
77.8K |
1.80% |
| FSV |
|
Firstsrvce Sub VT Sh |
142.50 |
144.54 |
141.09 |
143.21 |
68.4K |
0.32% |
| FULT |
|
Fulton Financial Corp |
24.01 |
24.27 |
24.01 |
24.27 |
719.1K |
1.04% |
| GABC |
|
German American Bancorp |
49.90 |
50.53 |
49.90 |
50.37 |
43.6K |
1.29% |
| GNE |
|
Genie Energy Ltd Cl B |
14.30 |
14.84 |
14.30 |
14.58 |
49.2K |
0.62% |
| GS |
|
Goldman Sachs Group, Inc |
1037.34 |
1043.43 |
1027.19 |
1034.13 |
846K |
0.01% |
| HCKT |
|
The Hackett Group, Inc |
11.68 |
11.68 |
11.07 |
11.47 |
258.9K |
2.14% |
| HLI |
|
Houlihan Lokey |
123.30 |
126.75 |
123.30 |
125.50 |
363.6K |
1.72% |
| HLNE |
|
Hamilton Lane Inc Cl A |
100.75 |
106.10 |
99.82 |
104.87 |
376.8K |
4.49% |
| HPE |
|
Hewlett Packard Enterprise Comp |
54.57 |
55.50 |
52.61 |
54.38 |
6.89M |
-0.53% |
 |
| HQY |
|
Healthequity |
105.35 |
107.24 |
105.11 |
105.57 |
313.9K |
-1.14% |
| HTH |
|
Hilltop Holdings Inc |
38.87 |
39.37 |
38.77 |
39.14 |
53.6K |
0.93% |
| HURN |
|
Huron Consulting Group |
150.22 |
155.60 |
148.06 |
152.77 |
92.5K |
0.39% |
| ICFI |
|
ICF International, Inc |
90.73 |
93.33 |
90.47 |
90.60 |
195.4K |
-0.92% |
| INT |
|
World Fuel Services Corporation |
17.00 |
17.73 |
17.00 |
17.42 |
10.1K |
-0.29% |
| IT |
|
Gartner, Inc |
193.00 |
193.17 |
186.06 |
187.29 |
360.8K |
-3.10% |
| IX |
|
ORIX Corporation (ADR) |
39.89 |
40.19 |
39.70 |
39.70 |
136.3K |
-0.45% |
| JEF |
|
Jefferies Group, Inc |
55.55 |
56.42 |
54.80 |
55.04 |
1.23M |
-0.52% |
| JLL |
|
Jones Lang LaSalle Incorporated |
356.31 |
364.74 |
356.31 |
363.44 |
106.3K |
1.76% |
| JPM |
|
JPMorgan Chase & Co |
360.00 |
363.12 |
358.60 |
362.01 |
2.15M |
0.60% |
| KBR |
|
KBR, Inc |
38.34 |
38.34 |
37.38 |
37.57 |
507.6K |
-1.88% |
| KEY |
|
KeyCorp |
22.66 |
22.88 |
22.59 |
22.70 |
3.69M |
0.09% |
| LKFN |
|
Lakeland Financial Corporation |
61.17 |
62.13 |
61.03 |
61.85 |
30.9K |
1.21% |
| LOB |
|
Live Oak Bancsh |
42.37 |
42.90 |
42.09 |
42.79 |
55.1K |
1.42% |
| LPLA |
|
LPL Investment Holdings Inc. |
371.00 |
375.50 |
369.02 |
371.61 |
283.2K |
-0.10% |
| MC |
|
Moelis |
63.69 |
66.80 |
63.69 |
66.58 |
319K |
4.59% |
| MFC |
|
Manulife Financial Corporation (USA) |
44.16 |
44.40 |
43.81 |
43.82 |
1.19M |
-0.75% |
| MFG |
|
Mizuho Financial Group Inc |
10.44 |
10.57 |
10.42 |
10.43 |
1.39M |
-0.29% |
| MMI |
|
Marcus & Millichap |
30.96 |
31.37 |
30.62 |
31.13 |
51.9K |
1.47% |
| MRBK |
|
Meridian Bank |
19.40 |
20.00 |
19.36 |
19.80 |
35K |
2.17% |
| MS |
|
Morgan Stanley |
215.02 |
217.21 |
213.52 |
215.10 |
1.56M |
-0.08% |
| MYFW |
|
First Western Financial Inc |
31.68 |
31.68 |
30.49 |
31.20 |
44.5K |
-0.13% |
| NECB |
|
Northeast Community Bancorp, Inc |
26.48 |
26.96 |
26.32 |
26.81 |
16.1K |
1.44% |
| NMR |
|
Nomura Holdings, Inc |
9.73 |
9.90 |
9.73 |
9.78 |
295.3K |
-0.41% |
| NMRK |
|
Newmark Group Inc Cl A |
14.13 |
14.78 |
14.10 |
14.77 |
575.7K |
4.09% |
| NNI |
|
Nelnet, Inc |
126.77 |
128.68 |
125.10 |
125.16 |
50K |
-1.22% |
| NRG |
|
NRG Energy, Inc |
120.75 |
122.41 |
119.20 |
119.80 |
905.6K |
0.75% |
| NTRS |
|
Northern Trust Corporation |
186.86 |
189.65 |
186.86 |
187.78 |
407.3K |
-0.05% |
| OFG |
|
Oriental Financial Group Inc |
52.23 |
52.67 |
52.01 |
52.54 |
54.5K |
0.86% |
| ONB |
|
Old National Bancorp |
26.81 |
26.87 |
26.55 |
26.84 |
1.67M |
1.24% |
 |
| OPY |
|
Oppenheimer Holdings Inc |
113.82 |
114.30 |
111.85 |
112.90 |
10.5K |
1.07% |
| ORRF |
|
Orrstown Financial Services |
42.55 |
42.95 |
42.51 |
42.82 |
33.6K |
0.78% |
| PGC |
|
Peapack-Gladstone Financial Corp |
45.22 |
45.73 |
45.02 |
45.52 |
66.6K |
0.77% |
| PIPR |
|
Piper Jaffray Companies |
74.87 |
77.19 |
74.70 |
75.68 |
173.7K |
1.07% |
| PJT |
|
PREFERRED PLUS GEC-1 |
170.72 |
175.68 |
170.20 |
175.11 |
78.6K |
3.49% |
| PNC |
|
PNC Financial Services |
251.50 |
254.34 |
251.28 |
254.22 |
661K |
0.99% |
| PNFP |
|
Pinnacle Financial Partners |
104.67 |
106.36 |
104.45 |
105.70 |
777.7K |
0.97% |
| RBB |
|
Rbb Bancorp |
26.56 |
27.14 |
26.36 |
27.11 |
48.8K |
2.30% |
| RF |
|
Regions Financial Corporation |
31.55 |
31.71 |
31.34 |
31.59 |
3.51M |
0.45% |
| RGP |
|
Resources Connection Inc |
4.22 |
4.30 |
4.17 |
4.20 |
160.8K |
-0.24% |
| RILY |
|
B. Riley Financl |
7.52 |
8.18 |
7.21 |
7.27 |
751.3K |
0.00% |
| RJF |
|
Raymond James Financial, Inc |
177.96 |
181.05 |
177.95 |
180.02 |
362.8K |
0.49% |
| RMR |
|
RMR Real Estate Fund |
19.60 |
19.91 |
19.56 |
19.73 |
52.3K |
0.61% |
| RRBI |
|
Red River Bancshares Inc |
100.68 |
102.48 |
100.41 |
102.20 |
13K |
1.33% |
| SAMG |
|
Silvercrest Ast Cm A |
9.91 |
10.15 |
9.91 |
10.03 |
28.7K |
1.31% |
| SCHW |
|
The Charles Schwab Corporation |
108.73 |
108.73 |
107.37 |
107.68 |
1.61M |
-0.30% |
| SEIC |
|
SEI Investments Company |
104.72 |
105.95 |
104.16 |
104.63 |
258.6K |
-0.10% |
| SF |
|
Stifel Financial Corp |
83.81 |
85.28 |
83.81 |
84.35 |
389.3K |
0.79% |
| SHC |
|
Sotera Health Co |
18.96 |
19.27 |
18.80 |
19.11 |
2.56M |
0.79% |