| ABCB |
 |
Ameris Bancorp |
59.44 |
60.34 |
58.77 |
58.94 |
253.2K |
-0.34% |
| ACIW |
|
ACI Worldwide Inc |
55.26 |
55.87 |
54.65 |
55.08 |
458.4K |
-0.33% |
| ACNB |
|
Acnb Corp |
42.09 |
42.09 |
41.25 |
41.52 |
15.9K |
0.41% |
| AFBI |
|
Affinity Bancshares Inc |
17.85 |
18.00 |
17.83 |
17.85 |
4.8K |
1.31% |
| AI |
|
Arlington Asset Investment Corp |
23.55 |
23.66 |
22.66 |
23.03 |
2.06M |
-2.00% |
| ALKT |
|
Alkami Technology Inc |
27.61 |
27.84 |
27.01 |
27.48 |
752.6K |
-0.51% |
| ALLY |
|
Ally Financial |
37.55 |
37.64 |
36.34 |
36.78 |
4.06M |
-1.76% |
| ALRS |
|
Alerus Financial Corp |
18.48 |
18.75 |
18.47 |
18.63 |
36.2K |
1.14% |
| AMAL |
|
Amalgamated Bk |
29.51 |
30.08 |
29.42 |
29.59 |
209.8K |
0.61% |
| AMP |
|
Ameriprise Financial, Inc |
512.71 |
517.72 |
504.76 |
505.11 |
348.1K |
-1.07% |
| AMTB |
|
Mercantil Bank Holding Cl A |
21.36 |
21.72 |
21.20 |
21.27 |
110.2K |
-0.28% |
| APCX |
|
AppTech Payments Corp |
0.44 |
0.44 |
0.40 |
0.41 |
72.5K |
-6.82% |
| AROW |
|
Arrow Financial Corporation |
26.38 |
26.90 |
26.38 |
26.86 |
29.9K |
2.60% |
| ASB |
|
AdvanSource Biomaterials Corporation |
23.24 |
23.47 |
22.75 |
22.88 |
900.3K |
-0.95% |
| ASRV |
|
AmeriServ Financial, Inc |
2.36 |
2.42 |
2.36 |
2.41 |
2.9K |
2.55% |
| ATGE |
|
Adtalem Global Education Inc |
102.20 |
103.12 |
100.53 |
101.28 |
200.2K |
-0.68% |
| ATLO |
|
Ames National Corporation |
17.58 |
17.90 |
17.53 |
17.77 |
7.5K |
0.74% |
| AUB |
|
Atlantic Union Bancshares Corp |
32.48 |
32.75 |
31.72 |
31.90 |
1.45M |
-1.36% |
| AX |
|
Axos Financial Inc |
65.93 |
66.88 |
65.10 |
65.52 |
327.9K |
-0.38% |
| BAC |
|
Bank of America Corporation |
43.46 |
43.72 |
42.73 |
42.82 |
30M |
-1.06% |
| BANC |
|
First Pactrust Bancorp |
14.61 |
14.97 |
14.56 |
14.65 |
2.11M |
0.90% |
| BANF |
|
BancFirst Corporation |
112.50 |
114.01 |
111.37 |
111.87 |
72.1K |
0.08% |
| BANR |
|
Banner Corporation |
65.50 |
66.52 |
64.32 |
64.65 |
151.6K |
-1.30% |
| BANX |
|
Stonecastle Fncl Cp |
20.97 |
21.00 |
20.69 |
20.98 |
22.4K |
1.55% |
| BCBP |
|
BCB Bancorp, Inc. |
10.13 |
10.38 |
10.07 |
10.15 |
44.2K |
0.69% |
| BCML |
|
Bay Commercial Bk CA |
25.47 |
25.81 |
25.34 |
25.62 |
19.5K |
0.67% |
| BFC |
|
Bank First National Corp [Wisconsin] |
103.23 |
103.52 |
102.71 |
103.52 |
15.6K |
0.83% |
| BFIN |
|
BankFinancial Corporation |
12.63 |
12.79 |
12.55 |
12.55 |
8.7K |
0.40% |
| BFST |
|
Business First Bancshares Inc |
25.17 |
25.42 |
25.00 |
25.40 |
136.4K |
1.32% |
| BHB |
|
Bar Harbor Bankshares |
30.49 |
30.65 |
30.07 |
30.45 |
27.4K |
0.56% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
26.78 |
27.11 |
26.58 |
26.72 |
276.3K |
0.23% |
| BK |
|
The Bank of New York Mellon Corporation |
85.62 |
86.07 |
84.63 |
85.09 |
2.45M |
-0.19% |
| BKU |
|
BankUnited Inc |
35.74 |
36.40 |
35.27 |
35.47 |
455K |
-0.25% |
| BMO |
|
Bank of Montreal (USA) |
98.56 |
98.89 |
97.13 |
97.58 |
320.5K |
-0.58% |
| BMRC |
|
Bank of Marin Bancorp |
22.61 |
22.66 |
22.15 |
22.45 |
36K |
-0.31% |
| BNS |
|
The Bank of Nova Scotia (USA) |
48.90 |
49.14 |
48.61 |
48.74 |
1.12M |
-0.02% |
| BOH |
|
Bank of Hawaii Corporation |
70.01 |
70.95 |
69.84 |
70.18 |
423.8K |
0.65% |
| BOKF |
|
BOK Financial Corporation |
104.91 |
106.17 |
104.65 |
105.39 |
79.9K |
0.90% |
| BPOP |
|
Popular, Inc |
93.27 |
94.27 |
92.78 |
93.54 |
471.4K |
0.45% |
| BPRN |
|
Bank of Princeton |
30.77 |
31.05 |
30.77 |
31.00 |
3.3K |
2.21% |
| BRBS |
|
Blue Ridge Bankshare |
3.34 |
3.41 |
3.33 |
3.33 |
89K |
-0.30% |
| BRKL |
|
Brookline Bancorp, Inc |
11.17 |
11.31 |
11.10 |
11.14 |
382.9K |
0.18% |
| BSBK |
|
Bogota Financial Corp |
7.71 |
7.71 |
7.51 |
7.55 |
9.9K |
-1.05% |
| BSRR |
|
Sierra Bancorp |
28.68 |
29.35 |
28.61 |
28.82 |
17.9K |
-0.28% |
| BSVN |
|
Bank7 Corp |
38.94 |
40.39 |
38.87 |
39.59 |
73.8K |
1.59% |
| BUSE |
|
First Busey Corporation |
22.30 |
22.54 |
22.11 |
22.16 |
307.2K |
-0.09% |
| BWB |
|
Bridgewater Bancshares Inc |
14.31 |
14.31 |
13.88 |
13.97 |
27.7K |
1.60% |
| BWFG |
|
Bankwell Financial |
30.15 |
30.56 |
30.13 |
30.25 |
23.1K |
0.36% |
| BY |
|
Byline Bancorp Inc |
26.77 |
27.15 |
26.54 |
26.76 |
74.3K |
0.45% |
| BYFC |
|
Broadway Financial Corporation |
7.30 |
7.67 |
7.30 |
7.32 |
4.3K |
3.83% |
| C |
|
Citigroup Inc |
74.82 |
75.06 |
73.06 |
73.24 |
12.34M |
-1.65% |
| CAC |
|
Camden National Corporation |
42.00 |
42.30 |
41.28 |
41.50 |
50.6K |
-0.10% |
| CADE |
|
Cadence Financial Corporation |
31.16 |
31.72 |
30.89 |
31.03 |
798.5K |
-0.39% |
| CARE |
|
Carter Bank&Tr [Va] |
16.62 |
17.17 |
16.61 |
16.67 |
38.6K |
0.18% |
| CARV |
|
Carver Bancorp, Inc |
1.39 |
1.50 |
1.38 |
1.43 |
11.7K |
-2.05% |
| CASH |
|
Meta Financial Group Inc |
75.44 |
76.70 |
74.78 |
75.30 |
141.6K |
0.15% |
| CASS |
|
Cass Information Systems |
42.95 |
43.27 |
42.89 |
43.13 |
19.3K |
0.77% |
| CATY |
|
Cathay General Bancorp |
44.23 |
44.88 |
43.45 |
43.60 |
314.9K |
-0.86% |
| CBAN |
|
Colony Bankcorp, Inc |
16.53 |
16.75 |
16.32 |
16.43 |
68K |
-0.42% |
| CBFV |
|
Cb Financial Svc |
29.15 |
29.27 |
29.05 |
29.08 |
5.6K |
1.43% |
| CBNK |
|
Chicopee Bancorp, Inc |
29.41 |
29.87 |
28.77 |
28.82 |
49.2K |
-1.20% |
| CBSH |
|
Commerce Bancshares, Inc |
63.16 |
63.84 |
62.47 |
62.69 |
487.8K |
-0.25% |
| CBU |
|
Community Bank System, Inc |
58.42 |
59.10 |
57.87 |
58.11 |
122.2K |
-0.27% |
| CCB |
|
Coastal Financial Corp |
88.33 |
89.00 |
84.94 |
86.41 |
69.5K |
-1.99% |
| CCBG |
|
Capital City Bank Group, Inc |
36.64 |
37.28 |
36.40 |
36.45 |
15.9K |
0.47% |
| CCNE |
|
CNB Financial Corporation |
22.58 |
22.99 |
22.46 |
22.57 |
37.1K |
-0.09% |
| CDLX |
|
Cardlytics Inc |
2.14 |
2.21 |
1.97 |
2.03 |
794.2K |
-6.02% |
| CFBK |
|
Central Federal Corporation |
22.20 |
22.33 |
22.05 |
22.05 |
7.6K |
-0.63% |
| CFFI |
|
C&F Financial Corporation |
70.21 |
71.10 |
68.97 |
69.05 |
19.1K |
-1.65% |
| CFFN |
|
Capitol Federal Financial |
5.68 |
5.74 |
5.62 |
5.65 |
360.8K |
-0.35% |
| CFG |
|
Citizens Financial Group Inc/Ri |
42.47 |
43.04 |
41.85 |
41.99 |
3.09M |
-0.66% |
| CFR |
|
Cullen/Frost Bankers, Inc |
125.91 |
127.15 |
124.71 |
125.11 |
330.5K |
-0.18% |
| CHCO |
|
City Holding Company |
119.62 |
121.00 |
119.36 |
120.21 |
43.1K |
1.02% |
| CHMG |
|
Chemung Financial Cp |
48.10 |
48.49 |
47.43 |
47.78 |
8.3K |
0.53% |
| CIVB |
|
Civista Bncshrs |
19.35 |
19.72 |
19.35 |
19.72 |
25.5K |
1.65% |
| CLBK |
|
Columbia Financial Inc |
15.13 |
15.35 |
15.13 |
15.22 |
62.2K |
0.46% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
58.22 |
58.53 |
57.74 |
58.08 |
7.28M |
0.14% |
| CMA |
|
Comerica Incorporated |
61.13 |
61.77 |
60.00 |
60.31 |
1.1M |
-0.76% |
| CNOB |
|
Connectone Bancorp |
24.37 |
25.40 |
24.31 |
24.56 |
346.7K |
3.50% |
| CNXC |
|
Concentrix Corporation |
45.62 |
46.16 |
45.06 |
45.68 |
1.11M |
1.11% |
| COF |
|
Capital One Financial Corp |
183.40 |
184.84 |
178.91 |
179.83 |
3.26M |
-1.43% |
| COFS |
|
Choiceone Financial |
29.48 |
29.61 |
29.12 |
29.28 |
23.7K |
-0.34% |
| COLB |
|
Columbia Banking System, Inc |
25.59 |
25.97 |
25.52 |
25.63 |
1.4M |
0.23% |
| CPF |
|
Central Pacific Financial Corp |
27.50 |
27.90 |
27.27 |
27.50 |
101.5K |
0.73% |
| CRAI |
|
CRA International, Inc |
178.49 |
178.49 |
176.37 |
177.15 |
32.4K |
-1.08% |
| CREX |
|
Creative Realities Inc |
2.03 |
2.03 |
1.95 |
1.96 |
37.8K |
-2.49% |
| CTBI |
|
Community Trust Bancorp, Inc |
51.92 |
52.36 |
51.25 |
51.74 |
47.4K |
0.31% |
| CUBI |
|
Customers Bancorp |
52.76 |
53.95 |
51.88 |
52.09 |
178.8K |
-0.59% |
| CVBF |
|
CVB Financial Corp |
18.96 |
19.26 |
18.78 |
18.86 |
464.8K |
-0.42% |
| CVLT |
|
CommVault Systems, Inc |
173.13 |
173.87 |
165.04 |
165.24 |
356.8K |
-5.03% |
| CWBC |
|
Community West Bancshares |
18.85 |
18.90 |
18.46 |
18.53 |
48.8K |
-0.05% |
| CZNC |
|
Citizens & Northern Corporation |
20.45 |
20.47 |
20.24 |
20.36 |
14.7K |
0.15% |
| CZWI |
|
Citizens Community Bancorp Inc |
14.80 |
14.95 |
14.51 |
14.51 |
12.6K |
-0.07% |
| DBD |
|
Diebold Incorporated |
43.39 |
43.65 |
42.56 |
43.11 |
79.9K |
-0.14% |
| DCOM |
|
Dime Community Bancshares, Inc |
28.37 |
28.81 |
27.87 |
28.19 |
180.9K |
-0.25% |
| DFS |
|
Discover Financial Services |
170.63 |
172.09 |
164.81 |
166.14 |
2.93M |
-2.07% |
| DHX |
|
DICE HOLDINGS, INC |
1.44 |
1.62 |
1.32 |
1.52 |
153.1K |
7.04% |
| DT |
|
Deutsche Telekom AG (ADR) |
50.96 |
51.09 |
50.06 |
50.51 |
1.68M |
-1.31% |
| DTST |
|
Data Storage Corp |
3.82 |
3.96 |
3.75 |
3.75 |
20.8K |
0.54% |
| DXR |
|
Daxor Corporation |
8.65 |
8.65 |
8.06 |
8.06 |
4.4K |
-1.59% |
| EBC |
|
Eastern Bankshares Inc |
16.80 |
17.08 |
16.68 |
16.76 |
700.1K |
0.00% |
| EBMT |
|
Eagle Bancorp (MT) |
17.10 |
17.10 |
16.87 |
16.87 |
17.2K |
-0.47% |
| EBTC |
|
Enterprise Bancorp, Inc |
41.34 |
41.69 |
39.66 |
39.96 |
26.9K |
-0.42% |
| EFSC |
|
Enterprise Financial Services Corp |
55.80 |
56.60 |
55.26 |
55.62 |
157.4K |
-0.30% |
| EGBN |
|
Eagle Bancorp, Inc |
21.72 |
21.94 |
21.29 |
21.38 |
225K |
-1.20% |
| EQBK |
|
Equity Bncsrs Cm A |
40.37 |
40.87 |
39.85 |
40.18 |
47K |
-0.27% |
| ESQ |
|
Esquire Financial Holdings Inc |
76.19 |
76.19 |
75.00 |
75.83 |
36.6K |
0.20% |
| ESSA |
|
ESSA Bancorp, Inc |
18.96 |
19.29 |
18.93 |
18.96 |
8.8K |
-0.42% |
| EVBN |
|
Evans Bancorp Inc |
40.08 |
40.36 |
39.40 |
39.40 |
10.4K |
-0.73% |
| EVR |
|
Evercore Partners Inc |
218.09 |
219.59 |
210.92 |
212.26 |
306.8K |
-2.27% |
| EWBC |
|
East West Bancorp, Inc |
93.62 |
94.82 |
92.00 |
92.24 |
979.5K |
-0.85% |
| EXLS |
|
ExlService Holdings, Inc |
47.23 |
48.03 |
47.14 |
47.18 |
624.1K |
-0.04% |
| FAF |
|
First American Corporation |
65.92 |
66.68 |
65.49 |
65.75 |
458.8K |
0.08% |
| FBIZ |
|
First Business Financial Services Inc |
48.61 |
49.14 |
48.03 |
48.63 |
20.9K |
0.64% |
| FBK |
|
Fb Financial Corp |
48.21 |
48.77 |
47.85 |
48.04 |
129.8K |
-0.04% |
| FBMS |
|
The First Bancshares, Inc. (MS) |
35.69 |
36.57 |
35.21 |
35.48 |
333.3K |
-0.45% |
| FBNC |
|
First Bancorp |
41.51 |
42.55 |
40.93 |
41.21 |
129.9K |
0.17% |
| FBP |
|
First BanCorp |
19.49 |
19.78 |
19.22 |
19.42 |
1.09M |
0.00% |
| FCBC |
|
First Community Bancshares, Inc |
38.52 |
39.26 |
38.26 |
38.62 |
21.7K |
0.42% |
| FCCO |
|
First Community Corporation |
22.60 |
22.89 |
22.41 |
22.50 |
24K |
-0.66% |
| FCF |
|
First Commonwealth Financial |
15.78 |
15.99 |
15.67 |
15.75 |
437K |
0.32% |
| FDBC |
|
Fidelity D & D Bancorp Inc |
43.42 |
43.79 |
43.30 |
43.66 |
5.6K |
-0.18% |
| FFBC |
|
First Financial Bancorp |
25.42 |
25.79 |
25.15 |
25.32 |
260.9K |
-0.16% |
| FFIC |
|
Flushing Financial Corporation |
13.07 |
13.26 |
12.98 |
13.10 |
181.8K |
0.46% |
| FFIN |
|
First Financial Bankshares, Inc |
36.58 |
37.14 |
36.52 |
36.65 |
344.1K |
0.41% |
| FFNW |
|
FIRST FINANCIAL NORTHWEST, INC |
22.65 |
22.76 |
22.65 |
22.71 |
36.4K |
0.13% |
| FFWM |
|
First Foundation |
4.77 |
4.98 |
4.77 |
4.93 |
899K |
4.01% |
| FGBI |
|
First Gurty Banc |
7.73 |
7.79 |
7.61 |
7.66 |
9.5K |
-1.29% |
| FHB |
|
First Hawaiian Inc |
25.08 |
25.38 |
24.77 |
24.87 |
506.5K |
-0.48% |
| FHI |
|
First Trust Strategic High Income |
41.32 |
41.75 |
40.89 |
41.51 |
816.6K |
0.73% |
| FHN |
|
First Horizon National Corporation |
19.88 |
20.06 |
19.48 |
19.60 |
3.11M |
-0.86% |
| FIBK |
|
First Interstate Bancsystem Inc |
29.37 |
29.79 |
29.10 |
29.25 |
354.4K |
-0.17% |
| FIS |
|
Fidelity National Information Services |
74.87 |
75.34 |
74.10 |
74.58 |
2.01M |
0.55% |
| FISI |
|
Financial Institutions, Inc |
25.94 |
26.41 |
25.63 |
25.77 |
95.5K |
-0.66% |
| FITB |
|
Fifth Third Bancorp |
40.31 |
40.84 |
40.02 |
40.17 |
2.94M |
0.00% |
| FIVN |
|
Five9 Inc |
30.48 |
30.82 |
29.63 |
29.70 |
765.2K |
-3.32% |
| FLC |
|
Flaherty & Crumrine/Claymore Total Retur |
16.90 |
16.98 |
16.83 |
16.89 |
17.6K |
-0.41% |
| FLIC |
|
The First of Long Island Corporation |
12.30 |
12.88 |
12.30 |
12.49 |
86.6K |
3.57% |
| FMAO |
|
Farmers & Merch Banc |
24.00 |
24.43 |
24.00 |
24.24 |
8.9K |
-0.04% |
| FMBH |
|
First Mid Ill Bncshr |
35.43 |
36.47 |
35.15 |
35.67 |
61.1K |
0.65% |
| FMNB |
|
Farmers Natl Banc Cp |
12.96 |
13.08 |
12.88 |
12.93 |
66.5K |
0.47% |
| FNB |
|
F |
13.99 |
14.19 |
13.78 |
13.86 |
1.56M |
-0.43% |
| FNLC |
|
The First Bancorp, Inc |
24.80 |
25.17 |
24.80 |
24.95 |
12.3K |
0.32% |
| FNWB |
|
First Nw Banc |
10.25 |
10.38 |
10.15 |
10.15 |
7K |
-1.17% |
| FRAF |
|
Franklin Finl Svcs Corp |
35.70 |
35.90 |
35.12 |
35.42 |
20.3K |
-0.28% |
| FRBA |
|
First Bank |
14.94 |
14.99 |
14.61 |
14.69 |
44.7K |
-1.01% |
| FRME |
|
First Merchants Corporation |
41.05 |
41.89 |
40.90 |
41.07 |
199.9K |
0.56% |
| FRST |
|
Primis Financial Corp |
10.02 |
10.02 |
9.82 |
9.87 |
36.9K |
-0.40% |
| FSBC |
|
Five Star Bancorp |
28.26 |
28.98 |
28.26 |
28.45 |
84.3K |
0.04% |
| FSBW |
|
FS Bancorp Inc |
38.10 |
39.09 |
38.10 |
38.39 |
13.5K |
2.13% |