| ABCB |
 |
Ameris Bancorp |
69.80 |
69.93 |
68.51 |
68.59 |
230.5K |
-1.47% |
| ACNB |
|
Acnb Corp |
45.78 |
46.13 |
44.89 |
45.00 |
12.2K |
-3.18% |
| ALLY |
|
Ally Financial |
39.48 |
39.50 |
38.77 |
39.11 |
2.35M |
-0.23% |
| ALRS |
|
Alerus Financial Corp |
22.13 |
22.13 |
21.80 |
21.80 |
49.3K |
-1.89% |
| AMAL |
|
Amalgamated Bk |
35.44 |
35.91 |
35.06 |
35.18 |
91.6K |
-1.29% |
| AMP |
|
Ameriprise Financial, Inc |
568.05 |
568.61 |
564.22 |
565.72 |
484.4K |
0.06% |
| AMRK |
|
A-Mark Precious Meta |
29.92 |
29.92 |
29.42 |
29.71 |
194.6K |
-0.93% |
| AMTB |
|
Mercantil Bank Holding Cl A |
25.29 |
25.58 |
24.97 |
25.05 |
154.9K |
-0.56% |
| AROW |
|
Arrow Financial Corporation |
33.20 |
33.27 |
32.39 |
32.46 |
38.6K |
-1.84% |
| ASB |
|
AdvanSource Biomaterials Corporation |
26.33 |
26.46 |
25.87 |
25.95 |
2.03M |
-1.44% |
| ASRV |
|
AmeriServ Financial, Inc |
2.88 |
2.92 |
2.80 |
2.81 |
2.4K |
0.36% |
| ATLO |
|
Ames National Corporation |
17.55 |
17.55 |
17.25 |
17.26 |
11.2K |
-1.20% |
| ATMP |
|
Barclays Plus Select MLP ETN |
29.75 |
29.79 |
29.56 |
29.78 |
22.9K |
0.34% |
| AUB |
|
Atlantic Union Bancshares Corp |
43.11 |
43.38 |
42.93 |
43.01 |
143.4K |
-0.12% |
| AUBN |
|
Auburn National Bancorporation, Inc |
21.69 |
22.75 |
21.69 |
22.75 |
3.8K |
1.11% |
| AVAL |
|
Grupo Aval Acciones Y Valores S |
2.15 |
2.17 |
2.12 |
2.16 |
40.9K |
0.47% |
| AX |
|
Axos Financial Inc |
81.00 |
81.76 |
79.77 |
80.02 |
303K |
-1.00% |
| BAC |
|
Bank of America Corporation |
47.37 |
47.48 |
46.65 |
46.82 |
37.37M |
-0.47% |
| BANC |
|
First Pactrust Bancorp |
17.05 |
17.18 |
16.90 |
16.98 |
1.31M |
-0.12% |
| BANF |
|
BancFirst Corporation |
127.85 |
128.00 |
125.23 |
125.98 |
56.3K |
-1.16% |
| BANR |
|
Banner Corporation |
74.49 |
76.00 |
73.24 |
73.29 |
129.2K |
-1.53% |
| BAP |
|
Credicorp Ltd |
190.15 |
193.78 |
189.49 |
191.67 |
308.7K |
0.44% |
| BARK |
|
Original BARK Co (The) |
2.10 |
2.20 |
2.06 |
2.19 |
1.41M |
3.79% |
| BBAR |
|
Bbva Banco Frances S.A. |
17.71 |
17.95 |
17.28 |
17.33 |
320.6K |
-0.29% |
| BBD |
|
Banco Bradesco SA (ADR) |
2.04 |
2.06 |
2.03 |
2.04 |
25.47M |
-1.92% |
| BBDO |
|
Banco Bradesco S.A. |
1.88 |
1.88 |
1.82 |
1.85 |
107.1K |
-2.12% |
| BBVA |
|
Banco Bilbao Vizcaya Argentaria SA (ADR) |
9.54 |
9.63 |
9.53 |
9.59 |
933.6K |
1.70% |
| BCBP |
|
BCB Bancorp, Inc. |
13.39 |
13.39 |
12.94 |
12.97 |
37.3K |
-2.92% |
| BCH |
|
Banco de Chile (ADR) |
23.01 |
23.22 |
22.98 |
23.18 |
300.9K |
1.05% |
| BCML |
|
Bay Commercial Bk CA |
29.16 |
29.60 |
28.72 |
28.99 |
36.8K |
0.00% |
| BCOW |
|
1895 Bancorp of Wisconsin Inc |
9.99 |
10.05 |
9.99 |
10.04 |
2.9K |
0.00% |
| BCS |
|
Barclays PLC (ADR) |
13.51 |
13.54 |
13.42 |
13.45 |
7.38M |
0.67% |
| BFC |
|
Bank First National Corp [Wisconsin] |
106.62 |
107.93 |
106.00 |
106.05 |
20.6K |
-0.86% |
| BFIN |
|
BankFinancial Corporation |
13.29 |
13.97 |
13.16 |
13.87 |
10.1K |
3.28% |
| BFST |
|
Business First Bancshares Inc |
28.57 |
28.60 |
27.98 |
28.05 |
53.1K |
-1.92% |
| BHB |
|
Bar Harbor Bankshares |
36.16 |
37.56 |
35.45 |
35.48 |
45.1K |
-1.53% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
30.73 |
30.86 |
30.29 |
30.32 |
177.7K |
-1.33% |
| BK |
|
The Bank of New York Mellon Corporation |
81.87 |
82.08 |
80.81 |
80.85 |
2.95M |
-0.32% |
| BKU |
|
BankUnited Inc |
41.55 |
41.92 |
41.09 |
41.13 |
578.3K |
-0.99% |
| BLX |
|
Banco Latinoamericano de Exportaciones |
34.46 |
34.82 |
34.30 |
34.69 |
103K |
0.90% |
| BMA |
|
Banco Macro SA (ADR) |
87.70 |
89.07 |
84.55 |
84.57 |
267.4K |
-3.55% |
| BMO |
|
Bank of Montreal (USA) |
95.33 |
95.49 |
94.24 |
95.29 |
862.8K |
0.21% |
| BMRC |
|
Bank of Marin Bancorp |
25.63 |
25.65 |
25.07 |
25.20 |
32.3K |
-1.56% |
| BNS |
|
The Bank of Nova Scotia (USA) |
55.50 |
55.94 |
54.14 |
54.78 |
2.32M |
-3.51% |
| BOH |
|
Bank of Hawaii Corporation |
78.62 |
79.25 |
77.97 |
78.27 |
218K |
-0.51% |
| BOKF |
|
BOK Financial Corporation |
118.25 |
118.51 |
117.16 |
118.10 |
119.3K |
-0.43% |
| BOTJ |
|
Bank of The Jame Fnl |
15.45 |
16.10 |
15.45 |
16.10 |
6.1K |
4.89% |
| BPOP |
|
Popular, Inc |
98.87 |
99.20 |
97.63 |
98.49 |
360.5K |
-0.08% |
| BPRN |
|
Bank of Princeton |
38.00 |
38.00 |
37.53 |
37.71 |
7K |
-0.05% |
| BRBS |
|
Blue Ridge Bankshare |
3.52 |
3.57 |
3.47 |
3.51 |
182.2K |
-1.13% |
| BRKL |
|
Brookline Bancorp, Inc |
12.58 |
12.67 |
12.46 |
12.51 |
324.7K |
-1.03% |
| BSAC |
|
Banco Santander Chile ADR |
19.24 |
19.29 |
19.16 |
19.22 |
152.8K |
0.58% |
| BSBK |
|
Bogota Financial Corp |
8.08 |
8.10 |
8.00 |
8.10 |
7.8K |
0.37% |
| BSBR |
|
Banco Santander (Brasil) SA(ADR) |
4.14 |
4.20 |
4.08 |
4.19 |
1M |
2.20% |
| BSRR |
|
Sierra Bancorp |
31.68 |
31.79 |
30.57 |
30.80 |
34.2K |
-3.33% |
| BSVN |
|
Bank7 Corp |
47.19 |
47.19 |
46.14 |
46.85 |
10.3K |
-0.87% |
| BUSE |
|
First Busey Corporation |
26.87 |
27.09 |
26.52 |
26.77 |
258K |
-0.48% |
| BWB |
|
Bridgewater Bancshares Inc |
14.98 |
14.99 |
14.83 |
14.93 |
48.5K |
-0.07% |
| BWFG |
|
Bankwell Financial |
32.60 |
32.70 |
32.50 |
32.70 |
8.5K |
-1.12% |
| BY |
|
Byline Bancorp Inc |
31.18 |
31.47 |
30.97 |
31.18 |
80K |
-0.64% |
| BYFC |
|
Broadway Financial Corporation |
7.02 |
7.08 |
7.01 |
7.08 |
1.5K |
0.28% |
| C |
|
Citigroup Inc |
72.19 |
72.80 |
71.27 |
71.42 |
16.64M |
0.04% |
| CAC |
|
Camden National Corporation |
47.14 |
47.17 |
46.22 |
46.24 |
38.5K |
-2.03% |
| CADE |
|
Cadence Financial Corporation |
38.20 |
38.32 |
37.39 |
37.53 |
798.4K |
-1.47% |
| CAPE |
|
Barclays Schiller Cape ETN |
32.09 |
32.09 |
31.90 |
31.93 |
231.8K |
-0.19% |
| CARE |
|
Carter Bank&Tr [Va] |
18.83 |
18.83 |
18.30 |
18.52 |
221.8K |
-1.23% |
| CARV |
|
Carver Bancorp, Inc |
1.89 |
1.89 |
1.77 |
1.83 |
19.1K |
0.00% |
| CASH |
|
Meta Financial Group Inc |
83.05 |
84.14 |
82.57 |
82.98 |
132.2K |
-0.55% |
| CATY |
|
Cathay General Bancorp |
51.74 |
52.50 |
51.14 |
51.26 |
288.2K |
-1.08% |
| CBAN |
|
Colony Bankcorp, Inc |
17.77 |
17.85 |
17.68 |
17.77 |
6K |
0.85% |
| CBFV |
|
Cb Financial Svc |
32.46 |
33.04 |
32.46 |
32.93 |
6K |
0.92% |
| CBNK |
|
Chicopee Bancorp, Inc |
29.78 |
30.12 |
29.21 |
29.44 |
113.3K |
-1.04% |
| CBOE |
|
CBOE Holdings, Inc |
213.65 |
214.50 |
209.63 |
212.12 |
1.01M |
0.10% |
| CBSH |
|
Commerce Bancshares, Inc |
69.00 |
69.98 |
68.65 |
68.75 |
414.9K |
-6.02% |
| CBU |
|
Community Bank System, Inc |
69.01 |
69.29 |
67.87 |
68.01 |
153.4K |
-1.58% |
| CCB |
|
Coastal Financial Corp |
75.59 |
76.50 |
74.49 |
75.31 |
40.6K |
-0.49% |
| CCBG |
|
Capital City Bank Group, Inc |
39.79 |
39.79 |
39.00 |
39.30 |
17.9K |
-1.01% |
| CFB |
|
Crossfirst Bankshares Inc |
17.55 |
17.61 |
17.44 |
17.44 |
10.1K |
-0.74% |
| CFBK |
|
Central Federal Corporation |
28.54 |
28.70 |
28.28 |
28.34 |
10.5K |
0.78% |
| CFFI |
|
C&F Financial Corporation |
77.51 |
77.51 |
74.09 |
75.56 |
24K |
-1.36% |
| CFFN |
|
Capitol Federal Financial |
6.70 |
6.80 |
6.61 |
6.61 |
548K |
-2.22% |
| CFG |
|
Citizens Financial Group Inc/Ri |
47.27 |
47.33 |
46.49 |
46.80 |
3.43M |
-0.59% |
| CFR |
|
Cullen/Frost Bankers, Inc |
140.11 |
140.18 |
138.48 |
139.39 |
212.5K |
-0.51% |
| CHCO |
|
City Holding Company |
131.91 |
133.02 |
130.15 |
130.20 |
41.3K |
-1.20% |
| CHMG |
|
Chemung Financial Cp |
52.32 |
52.58 |
52.09 |
52.10 |
8.1K |
-0.44% |
| CIB |
|
Bancolombia S |
32.86 |
33.05 |
32.59 |
32.63 |
197.6K |
-0.06% |
| CIVB |
|
Civista Bncshrs |
22.63 |
23.00 |
22.63 |
22.75 |
38.5K |
-0.31% |
| CLBK |
|
Columbia Financial Inc |
18.06 |
18.06 |
17.63 |
17.68 |
56.9K |
-1.89% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
64.45 |
64.76 |
63.31 |
63.47 |
1.1M |
-0.94% |
| CMA |
|
Comerica Incorporated |
71.18 |
71.61 |
70.44 |
70.80 |
984.4K |
-0.34% |
| CME |
|
CME Group Inc |
236.90 |
241.50 |
236.24 |
240.73 |
3.6M |
2.17% |
| CNOB |
|
Connectone Bancorp |
27.40 |
27.52 |
26.89 |
26.95 |
144.5K |
-1.68% |
| COF |
|
Capital One Financial Corp |
189.41 |
189.47 |
186.58 |
187.06 |
2.36M |
-0.25% |
| COFS |
|
Choiceone Financial |
37.25 |
37.25 |
36.59 |
37.04 |
22.3K |
-0.56% |
| COLB |
|
Columbia Banking System, Inc |
30.87 |
31.35 |
30.51 |
30.55 |
1.36M |
-1.04% |
| CPF |
|
Central Pacific Financial Corp |
31.42 |
31.74 |
31.18 |
31.20 |
103.7K |
-0.67% |
| CTBI |
|
Community Trust Bancorp, Inc |
59.43 |
59.83 |
58.25 |
58.41 |
77.6K |
-1.35% |
| CUBB |
|
Customers Bancorp Inc 5.375% |
20.39 |
20.50 |
20.39 |
20.50 |
536 |
0.49% |
| CUBI |
|
Customers Bancorp |
55.53 |
55.98 |
54.60 |
54.92 |
253.7K |
-1.31% |
| CVBF |
|
CVB Financial Corp |
23.19 |
23.38 |
22.90 |
22.97 |
796.1K |
-1.46% |
| CWBC |
|
Community West Bancshares |
22.07 |
22.19 |
21.85 |
21.88 |
54.8K |
-0.91% |
| CZNC |
|
Citizens & Northern Corporation |
20.79 |
20.79 |
20.19 |
20.51 |
15.8K |
-1.11% |
| CZWI |
|
Citizens Community Bancorp Inc |
16.60 |
16.94 |
16.60 |
16.80 |
37.6K |
1.08% |
| DB |
|
Deutsche Bank AG (USA) |
17.49 |
17.63 |
17.37 |
17.59 |
2.06M |
2.99% |
| DCOM |
|
Dime Community Bancshares, Inc |
36.28 |
36.99 |
35.54 |
35.83 |
220.5K |
-1.46% |
| DFS |
|
Discover Financial Services |
179.66 |
180.57 |
177.22 |
178.43 |
1.21M |
-0.93% |
| DJP |
|
IPATH DJ AIGCITR ETN |
31.60 |
31.60 |
31.43 |
31.46 |
38.8K |
0.35% |
| EBC |
|
Eastern Bankshares Inc |
18.42 |
18.52 |
18.28 |
18.31 |
87.5K |
-1.40% |
| EBMT |
|
Eagle Bancorp (MT) |
17.48 |
17.49 |
17.37 |
17.37 |
10.3K |
-0.63% |
| EBTC |
|
Enterprise Bancorp, Inc |
37.15 |
37.15 |
36.13 |
36.13 |
10.9K |
-2.48% |
| EFSC |
|
Enterprise Financial Services Corp |
59.94 |
60.06 |
58.71 |
59.02 |
156.9K |
-1.44% |
| EGBN |
|
Eagle Bancorp, Inc |
29.62 |
29.91 |
29.17 |
29.21 |
170.2K |
-1.62% |
| EQBK |
|
Equity Bncsrs Cm A |
48.28 |
48.57 |
47.05 |
47.76 |
234.2K |
-1.95% |
| ESQ |
|
Esquire Financial Holdings Inc |
78.60 |
79.35 |
77.05 |
77.92 |
60.4K |
-0.51% |
| ESSA |
|
ESSA Bancorp, Inc |
21.19 |
21.19 |
20.33 |
20.33 |
7.2K |
-3.10% |
| EVBN |
|
Evans Bancorp Inc |
43.78 |
43.79 |
43.28 |
43.74 |
12.4K |
-0.88% |
| EVR |
|
Evercore Partners Inc |
307.08 |
307.54 |
301.75 |
303.00 |
238.2K |
-0.84% |
| EWBC |
|
East West Bancorp, Inc |
108.32 |
108.54 |
106.90 |
107.01 |
937.5K |
-0.92% |
| FBIZ |
|
First Business Financial Services Inc |
49.90 |
50.73 |
49.63 |
49.85 |
18.9K |
-0.66% |
| FBK |
|
Fb Financial Corp |
56.64 |
56.64 |
55.92 |
56.35 |
130.4K |
-0.27% |
| FBMS |
|
The First Bancshares, Inc. (MS) |
37.39 |
37.39 |
36.61 |
36.62 |
59.9K |
-1.69% |
| FBNC |
|
First Bancorp |
47.32 |
47.67 |
46.71 |
46.74 |
123.3K |
-1.18% |
| FBP |
|
First BanCorp |
20.72 |
20.87 |
20.43 |
20.53 |
812.4K |
-0.82% |
| FCBC |
|
First Community Bancshares, Inc |
46.41 |
47.02 |
45.28 |
45.85 |
23.5K |
-1.40% |
| FCCO |
|
First Community Corporation |
26.15 |
26.48 |
26.00 |
26.17 |
15.5K |
0.08% |
| FCF |
|
First Commonwealth Financial |
18.75 |
18.94 |
18.67 |
18.70 |
418.1K |
-0.69% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
53.85 |
53.85 |
53.79 |
53.79 |
3.2K |
-0.65% |
| FFBC |
|
First Financial Bancorp |
29.34 |
29.48 |
28.72 |
28.84 |
291.9K |
-1.60% |
| FFIC |
|
Flushing Financial Corporation |
17.80 |
17.91 |
17.47 |
17.54 |
81.9K |
-1.85% |
| FFIN |
|
First Financial Bankshares, Inc |
41.42 |
41.65 |
40.77 |
40.85 |
304.7K |
-1.26% |
| FFNW |
|
FIRST FINANCIAL NORTHWEST, INC |
22.49 |
22.49 |
22.21 |
22.30 |
12.9K |
-1.20% |
| FFWM |
|
First Foundation |
7.97 |
8.07 |
7.75 |
7.85 |
411.3K |
-2.00% |
| FGBI |
|
First Gurty Banc |
14.92 |
15.25 |
14.39 |
14.75 |
21.5K |
1.86% |
| FHB |
|
First Hawaiian Inc |
27.28 |
27.36 |
26.89 |
27.06 |
588.6K |
-1.24% |
| FHN |
|
First Horizon National Corporation |
20.81 |
20.84 |
20.50 |
20.62 |
3.27M |
-0.53% |
| FIBK |
|
First Interstate Bancsystem Inc |
34.70 |
35.16 |
34.19 |
34.31 |
513.2K |
-1.72% |
| FISI |
|
Financial Institutions, Inc |
27.03 |
27.05 |
26.55 |
26.71 |
24.2K |
-1.29% |
| FITB |
|
Fifth Third Bancorp |
47.62 |
47.76 |
46.89 |
47.05 |
2.89M |
-1.09% |
| FLIC |
|
The First of Long Island Corporation |
14.36 |
14.38 |
14.10 |
14.16 |
47.5K |
-1.26% |
| FMBH |
|
First Mid Ill Bncshr |
42.34 |
42.46 |
41.50 |
41.54 |
48.5K |
-1.75% |
| FMNB |
|
Farmers Natl Banc Cp |
15.87 |
15.93 |
15.54 |
15.55 |
48.5K |
-1.83% |
| FNB |
|
F |
16.99 |
16.99 |
16.64 |
16.70 |
952.1K |
-0.83% |
| FNGD |
|
Microsectors Fang+ -3X ETN |
16.07 |
16.23 |
15.50 |
15.50 |
2.44M |
-2.82% |
| FNGO |
|
Microsectors Fang+ 2X ETN |
84.71 |
87.00 |
84.30 |
86.79 |
20.5K |
1.97% |
| FNGS |
|
Microsectors Fang+ 1X ETN |
54.17 |
55.11 |
54.10 |
55.11 |
135.6K |
1.23% |
| FNGU |
|
Microsectors Fang+ 3X ETN |
520.52 |
539.99 |
515.75 |
539.25 |
532.6K |
2.88% |
| FNLC |
|
The First Bancorp, Inc |
28.96 |
29.05 |
28.47 |
28.49 |
12.1K |
-2.60% |
| FNWB |
|
First Nw Banc |
11.14 |
11.20 |
10.90 |
11.11 |
37.8K |
0.54% |
| FRAF |
|
Franklin Finl Svcs Corp |
33.44 |
33.58 |
33.44 |
33.53 |
6.1K |
-0.27% |
| FRBA |
|
First Bank |
15.03 |
15.20 |
14.80 |
15.00 |
41.8K |
0.07% |