| ACNB |
 |
Acnb Corp |
43.00 |
44.25 |
42.49 |
42.88 |
23.3K |
0.28% |
| AJG |
|
Arthur J |
296.99 |
297.11 |
290.17 |
291.18 |
685.2K |
-1.61% |
| ALLY |
|
Ally Financial |
33.74 |
34.86 |
33.70 |
34.05 |
6.08M |
0.86% |
| AMAL |
|
Amalgamated Bk |
31.79 |
33.00 |
31.59 |
31.89 |
121.4K |
0.60% |
| AMP |
|
Ameriprise Financial, Inc |
452.37 |
458.23 |
449.20 |
451.33 |
371.4K |
-0.20% |
| AMRK |
|
A-Mark Precious Meta |
44.18 |
45.14 |
43.15 |
43.26 |
594.4K |
-2.63% |
| AMTB |
|
Mercantil Bank Holding Cl A |
21.87 |
22.90 |
21.47 |
22.00 |
81.2K |
0.36% |
| ARCB |
|
Arcbest Corp |
107.87 |
114.38 |
107.56 |
110.66 |
444K |
2.61% |
| ASB |
|
AdvanSource Biomaterials Corporation |
21.48 |
22.22 |
21.27 |
21.53 |
1.13M |
0.09% |
| AUB |
|
Atlantic Union Bancshares Corp |
38.12 |
39.68 |
37.73 |
38.33 |
406.6K |
0.34% |
| AWX |
|
Avalon Holdings Corporation |
2.47 |
2.55 |
2.39 |
2.42 |
3.8K |
-4.35% |
| BAC |
|
Bank of America Corporation |
39.62 |
40.12 |
39.42 |
39.62 |
42.49M |
0.18% |
| BANF |
|
BancFirst Corporation |
106.65 |
111.00 |
105.47 |
107.55 |
155.9K |
0.74% |
| BEKE |
|
Ke Holdings Inc ADR |
13.94 |
14.27 |
13.91 |
14.04 |
5.24M |
1.89% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
27.31 |
28.04 |
26.77 |
27.28 |
295.2K |
0.15% |
| BK |
|
The Bank of New York Mellon Corporation |
70.72 |
71.80 |
70.36 |
71.04 |
2.97M |
0.32% |
| BNS |
|
The Bank of Nova Scotia (USA) |
52.56 |
52.90 |
52.27 |
52.43 |
1.37M |
-0.25% |
| BOH |
|
Bank of Hawaii Corporation |
65.24 |
66.31 |
63.96 |
64.85 |
493.8K |
-0.05% |
| BOKF |
|
BOK Financial Corporation |
104.46 |
108.00 |
103.34 |
104.73 |
118.7K |
0.57% |
| BRO |
|
Brown & Brown, Inc |
103.33 |
103.86 |
102.19 |
102.51 |
2.61M |
-0.67% |
| BUSE |
|
First Busey Corporation |
26.59 |
27.71 |
26.39 |
26.75 |
250.5K |
0.60% |
| C |
|
Citigroup Inc |
59.75 |
60.88 |
59.29 |
59.90 |
13.63M |
1.03% |
| CAC |
|
Camden National Corporation |
39.31 |
41.20 |
39.08 |
39.87 |
60.2K |
1.19% |
| CBSH |
|
Commerce Bancshares, Inc |
62.32 |
64.14 |
61.54 |
62.39 |
711.9K |
0.19% |
| CFFI |
|
C&F Financial Corporation |
58.00 |
58.33 |
57.71 |
57.71 |
6.8K |
0.38% |
| CFR |
|
Cullen/Frost Bankers, Inc |
110.45 |
114.54 |
110.15 |
111.79 |
754.3K |
1.00% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
8.75 |
8.78 |
8.23 |
8.23 |
36.2K |
-4.19% |
| CHMG |
|
Chemung Financial Cp |
47.08 |
47.50 |
47.08 |
47.30 |
20.7K |
0.49% |
| CIGI |
|
Colliers Intl Grp IN |
145.08 |
147.87 |
143.55 |
145.05 |
92.8K |
0.12% |
| CINF |
|
Cincinnati Financial Corporation |
136.44 |
137.34 |
135.74 |
136.30 |
434.8K |
0.10% |
| CMA |
|
Comerica Incorporated |
58.55 |
60.99 |
57.93 |
59.70 |
2.75M |
2.02% |
| COMP |
|
Compass Inc |
6.52 |
6.78 |
6.38 |
6.39 |
6.5M |
-2.29% |
| CPF |
|
Central Pacific Financial Corp |
28.34 |
29.54 |
27.83 |
28.48 |
251K |
0.28% |
| CTBI |
|
Community Trust Bancorp, Inc |
49.21 |
51.37 |
48.83 |
49.92 |
42.6K |
0.97% |
| CVLG |
|
Covenant Logistics Group Inc |
52.40 |
53.63 |
52.32 |
52.60 |
28.5K |
-0.19% |
| CWST |
|
Casella Waste Systems Inc |
101.36 |
101.94 |
99.90 |
100.56 |
3.23M |
-5.78% |
| EFSC |
|
Enterprise Financial Services Corp |
52.11 |
53.37 |
51.32 |
51.83 |
303.3K |
-0.54% |
| EFX |
|
Equifax Inc |
298.29 |
301.55 |
295.72 |
297.57 |
1.23M |
-0.08% |
| ENV |
|
Envestnet, Inc. |
62.56 |
62.67 |
62.44 |
62.50 |
407.3K |
-0.24% |
| EXPD |
|
Expeditors International of Washington |
123.93 |
125.10 |
123.04 |
123.39 |
750.3K |
-0.25% |
| EXPI |
|
Exp Realty International |
14.53 |
15.39 |
14.05 |
14.17 |
1.22M |
-2.28% |
| FCCO |
|
First Community Corporation |
21.73 |
22.29 |
21.28 |
21.50 |
25.5K |
-1.19% |
| FCF |
|
First Commonwealth Financial |
16.97 |
17.68 |
16.80 |
17.07 |
547.3K |
0.47% |
| FDX |
|
FedEx Corporation |
295.52 |
301.01 |
295.52 |
298.17 |
1.36M |
0.28% |
| FFIN |
|
First Financial Bankshares, Inc |
37.62 |
39.21 |
37.08 |
37.84 |
580K |
0.37% |
| FFWM |
|
First Foundation |
6.77 |
7.04 |
6.62 |
6.68 |
508.1K |
-0.60% |
| FHN |
|
First Horizon National Corporation |
15.79 |
15.99 |
15.59 |
15.76 |
9.25M |
-0.13% |
| FITB |
|
Fifth Third Bancorp |
42.28 |
43.37 |
42.20 |
42.62 |
3.97M |
0.26% |
| FMBH |
|
First Mid Ill Bncshr |
39.64 |
41.02 |
38.88 |
39.75 |
61.5K |
0.23% |
| FMNB |
|
Farmers Natl Banc Cp |
15.40 |
16.00 |
15.18 |
15.48 |
82.6K |
0.45% |
| FNB |
|
F |
14.21 |
14.69 |
14.06 |
14.24 |
2.09M |
0.28% |
| FNF |
|
Fidelity National Financial, Inc |
60.81 |
61.71 |
60.54 |
60.99 |
741.8K |
0.36% |
| FRME |
|
First Merchants Corporation |
37.44 |
38.81 |
36.86 |
37.38 |
267.5K |
0.21% |
| FSV |
|
Firstsrvce Sub VT Sh |
178.75 |
180.91 |
176.70 |
179.12 |
171.6K |
0.21% |
| FTHM |
|
Fathom Holdings Inc |
2.98 |
3.05 |
2.85 |
2.86 |
79.2K |
-4.67% |
| FULT |
|
Fulton Financial Corp |
18.50 |
19.02 |
18.19 |
18.46 |
1.26M |
0.33% |
| FUNC |
|
First united corporation |
29.58 |
30.03 |
29.58 |
29.75 |
20.7K |
0.47% |
| FWRD |
|
Forward Air Corporation |
36.42 |
37.25 |
35.94 |
36.43 |
791.2K |
0.55% |
| GABC |
|
German American Bancorp |
39.66 |
40.75 |
39.03 |
39.61 |
65.5K |
0.33% |
| GNE |
|
Genie Energy Ltd Cl B |
16.86 |
17.30 |
16.80 |
16.99 |
50.8K |
1.01% |
| HBAN |
|
Huntington Bancshares Incorporated |
14.57 |
14.90 |
14.48 |
14.56 |
13.17M |
-0.07% |
| HBT |
|
Hbt Financial Inc |
22.75 |
23.62 |
22.75 |
22.89 |
32.9K |
0.66% |
| HTLF |
|
Heartland Financial USA, Inc |
56.50 |
58.60 |
56.00 |
56.94 |
222.8K |
0.55% |
| HUBG |
|
Hub Group, Inc |
45.07 |
46.13 |
44.87 |
45.18 |
472.4K |
-0.09% |
| HUIZ |
|
Huize Holding Limited ADR |
0.60 |
0.68 |
0.58 |
0.63 |
90K |
0.00% |
| HWBK |
|
Hawthorn Bancshares, Inc. |
24.41 |
26.09 |
24.41 |
25.00 |
6.9K |
1.54% |
| HWC |
|
Hancock Whitney Corp |
50.50 |
52.68 |
49.94 |
50.79 |
520.7K |
0.55% |
| HZO |
|
MarineMax, Inc |
35.50 |
37.86 |
35.05 |
35.74 |
279.6K |
0.37% |
| IBCP |
|
Independent Bank Corporation(MI) |
34.07 |
35.79 |
33.65 |
34.30 |
76.6K |
0.76% |
| IBKR |
|
Interactive Brokers Group, Inc |
131.83 |
133.42 |
129.26 |
130.18 |
1.09M |
-1.24% |
| ISDR |
|
Issuer Direct Corp |
10.40 |
10.67 |
10.25 |
10.30 |
7.6K |
-0.39% |
| JBHT |
|
J |
168.84 |
172.07 |
167.49 |
169.35 |
1M |
0.81% |
| JEF |
|
Jefferies Group, Inc |
61.04 |
61.48 |
60.58 |
60.78 |
1.86M |
-0.08% |
| JPM |
|
JPMorgan Chase & Co |
209.01 |
211.34 |
206.70 |
207.53 |
8.25M |
-0.82% |
| KEY |
|
KeyCorp |
16.57 |
16.97 |
16.39 |
16.59 |
9.81M |
0.12% |
| KKR |
|
KKR & Co. L.P. |
128.47 |
130.93 |
125.86 |
129.25 |
3.67M |
1.00% |
| KNX |
|
Knight Transportation |
52.68 |
54.12 |
52.44 |
52.68 |
2.03M |
0.38% |
| LCNB |
|
Lcnb Corp |
15.51 |
16.11 |
15.51 |
15.52 |
19K |
-1.83% |
| LKFN |
|
Lakeland Financial Corporation |
67.73 |
71.05 |
66.76 |
67.69 |
120.4K |
0.33% |
| LNT |
|
Alliant Energy Corporation |
60.11 |
60.55 |
59.95 |
60.33 |
1.33M |
0.03% |
| LPLA |
|
LPL Investment Holdings Inc. |
210.34 |
215.60 |
210.34 |
212.10 |
896.7K |
0.76% |
| LSTR |
|
Landstar System, Inc |
183.55 |
186.08 |
182.35 |
182.78 |
214.5K |
-0.73% |
| MATX |
|
Matson Inc |
131.05 |
135.25 |
131.05 |
132.36 |
278.9K |
0.80% |
| MBCN |
|
Middlefield Banc |
27.25 |
28.45 |
26.67 |
27.63 |
33.5K |
-0.18% |
| MFC |
|
Manulife Financial Corporation (USA) |
28.32 |
28.56 |
28.13 |
28.24 |
1.28M |
-0.07% |
| MLP |
|
Maui Land & Pineapple Co |
24.97 |
25.00 |
24.30 |
24.31 |
14.5K |
-1.90% |
| MMI |
|
Marcus & Millichap |
39.71 |
40.75 |
38.85 |
39.79 |
101K |
-0.18% |
| MOFG |
|
MidWestOne Financial Group, Inc |
29.05 |
30.51 |
28.89 |
29.56 |
39K |
0.85% |
| MRTN |
|
Marten Transport, Ltd |
17.44 |
17.80 |
17.31 |
17.34 |
248K |
-0.86% |
| MS |
|
Morgan Stanley |
100.12 |
101.01 |
99.24 |
99.30 |
5.2M |
-0.54% |
| MSBI |
|
Midland Sts BNC |
22.68 |
23.40 |
22.34 |
22.71 |
84.1K |
0.53% |
| MTC |
|
Allied Irish Banks Plc |
0.27 |
0.28 |
0.26 |
0.27 |
463.1K |
-3.57% |
| MTN |
|
Vail Resorts, Inc |
182.80 |
184.98 |
181.34 |
183.35 |
411.8K |
0.52% |
| NL |
|
NL Industries, Inc |
6.96 |
7.05 |
6.71 |
6.75 |
38.1K |
-2.32% |
| NOAH |
|
Noah Holdings Limited |
8.96 |
9.00 |
8.81 |
8.86 |
245.2K |
0.23% |
| NTRS |
|
Northern Trust Corporation |
90.96 |
91.96 |
90.13 |
90.31 |
876.4K |
-0.38% |
| NWFL |
|
Norwood Financial Corporation |
28.44 |
28.93 |
27.76 |
28.23 |
15.9K |
-1.29% |
| ODFL |
|
Old Dominion Freight Line |
196.09 |
201.19 |
194.43 |
196.75 |
1.25M |
1.07% |
| OFG |
|
Oriental Financial Group Inc |
44.40 |
45.90 |
43.82 |
44.61 |
259.6K |
0.50% |
| ONB |
|
Old National Bancorp |
18.97 |
19.66 |
18.79 |
19.05 |
2.24M |
0.69% |
| OPY |
|
Oppenheimer Holdings Inc |
49.98 |
51.29 |
49.61 |
50.09 |
86K |
-1.03% |
| ORRF |
|
Orrstown Financial Services |
35.04 |
36.26 |
35.00 |
35.42 |
109.7K |
0.85% |
| OSBC |
|
Old Second Bancorp Inc |
16.61 |
17.10 |
16.35 |
16.61 |
256.9K |
0.36% |
| PB |
|
Prosperity Bancshares |
73.15 |
74.87 |
72.20 |
72.94 |
548.6K |
0.00% |
| PBHC |
|
Pathfinder Bancorp, Inc |
15.80 |
16.25 |
15.80 |
16.10 |
8.8K |
0.00% |
| PEBK |
|
Peoples Bancorp of North Carolina, Inc |
27.91 |
27.91 |
27.20 |
27.20 |
10.8K |
-2.23% |
| PEBO |
|
Peoples Bancorp Inc |
31.31 |
32.50 |
30.71 |
31.14 |
115.3K |
-0.26% |
| PFIS |
|
Peoples Finl Svcs Company |
47.20 |
49.02 |
46.89 |
48.13 |
15.2K |
1.86% |
| PNC |
|
PNC Financial Services |
181.85 |
185.50 |
180.65 |
182.57 |
1.46M |
0.60% |
| PNFP |
|
Pinnacle Financial Partners |
96.04 |
100.68 |
94.94 |
97.36 |
683.8K |
1.30% |
| PTSI |
|
P |
17.78 |
18.98 |
17.64 |
18.53 |
17.6K |
4.10% |
| PWOD |
|
Penns Woods Bancorp, Inc |
22.05 |
22.99 |
22.00 |
22.44 |
12K |
2.00% |
| RBA |
|
Ritchie Bros |
84.42 |
84.83 |
83.21 |
83.90 |
856.2K |
-0.55% |
| RDFN |
|
Redfin Corp |
14.29 |
15.29 |
13.71 |
13.90 |
14.14M |
-2.18% |
| RILY |
|
B. Riley Financl |
5.89 |
6.38 |
5.69 |
6.02 |
1.84M |
3.97% |
| RJF |
|
Raymond James Financial, Inc |
120.58 |
123.32 |
120.42 |
121.12 |
1.01M |
0.36% |
| RLGT |
|
Radiant Logistics |
6.53 |
6.86 |
6.51 |
6.60 |
168.9K |
1.54% |
| RMAX |
|
Re/Max Holdings Inc |
12.80 |
13.48 |
12.54 |
12.59 |
293.4K |
-2.40% |
| RRBI |
|
Red River Bancshares Inc |
52.74 |
54.21 |
52.24 |
52.95 |
16.7K |
0.02% |
| RVSB |
|
Riverview Bancorp, Inc |
4.66 |
4.77 |
4.64 |
4.65 |
29.2K |
-0.64% |
| RY |
|
Royal Bank of Canada (USA) |
122.78 |
123.72 |
122.05 |
122.56 |
588.2K |
-0.24% |
| SBCF |
|
Seacoast Banking Corporation of Florida |
27.22 |
28.35 |
26.63 |
27.37 |
453.8K |
0.33% |
| SBFG |
|
Sb Financial Group |
18.06 |
19.90 |
18.06 |
18.92 |
18.2K |
1.99% |
| SBSI |
|
Southside Bancshares, Inc |
33.89 |
35.48 |
33.39 |
34.07 |
124.7K |
0.53% |
| SCHW |
|
The Charles Schwab Corporation |
63.56 |
64.49 |
63.25 |
63.56 |
8.8M |
-0.44% |
| SHBI |
|
Shore Bancshares, Inc |
14.34 |
14.75 |
14.15 |
14.30 |
95.1K |
0.35% |
| SIEB |
|
Siebert Financial Corp. |
2.07 |
2.35 |
2.06 |
2.06 |
65.1K |
-2.83% |
| SLF |
|
Sun Life Financial Inc |
56.53 |
56.93 |
56.19 |
56.40 |
441.5K |
-0.02% |
| SNDR |
|
Schneider National Inc |
28.14 |
28.87 |
28.03 |
28.18 |
602.9K |
0.46% |
| SNEX |
|
Stonex Group Inc |
82.53 |
84.52 |
82.00 |
82.28 |
92.5K |
-0.45% |
| SNV |
|
Synovus Financial Corp |
44.83 |
46.38 |
44.31 |
45.03 |
1.43M |
0.58% |
| STBA |
|
S&T Bancorp, Inc |
43.05 |
45.19 |
42.53 |
43.19 |
158.2K |
0.09% |
| STLD |
|
Steel Dynamics, Inc |
114.42 |
117.44 |
113.41 |
115.12 |
1.48M |
0.55% |
| STT |
|
State Street Corporation |
86.88 |
88.19 |
86.58 |
87.16 |
2.7M |
0.54% |
| SYBT |
|
S |
61.48 |
64.27 |
60.50 |
62.57 |
150.2K |
2.26% |
| SYF |
|
Synchrony Financial |
49.33 |
49.65 |
48.36 |
48.89 |
4M |
-0.61% |
| TFC |
|
Taiwan Greater China Fund |
41.84 |
42.77 |
41.68 |
42.02 |
6.71M |
0.33% |
| TFII |
|
Tfi International Inc |
147.16 |
149.47 |
146.75 |
146.96 |
241.9K |
-0.76% |
| TIGR |
|
TigerLogic Corp |
3.55 |
3.59 |
3.47 |
3.49 |
337.4K |
-1.69% |
| TOWN |
|
TowneBank |
34.03 |
35.10 |
33.60 |
34.13 |
241.8K |
0.65% |
| TREE |
|
Tree |
58.40 |
61.20 |
57.87 |
58.14 |
198.7K |
-0.39% |
| TRMK |
|
Trustmark Corporation |
32.81 |
33.91 |
32.35 |
32.75 |
237.9K |
0.24% |
| TW |
|
Towers Watson & Co |
119.11 |
120.03 |
116.79 |
118.82 |
663K |
0.25% |
| UBSI |
|
United Bankshares, Inc |
37.72 |
38.88 |
37.12 |
37.57 |
531.3K |
0.11% |
| ULH |
|
Universal Logis Hld |
43.29 |
44.48 |
43.15 |
43.27 |
15.6K |
1.12% |
| UMBF |
|
UMB Financial Corporation |
105.08 |
108.84 |
103.88 |
105.63 |
455.3K |
0.68% |
| UPS |
|
United Parcel Service, Inc |
131.00 |
132.13 |
130.46 |
130.65 |
2.75M |
0.00% |
| USB |
|
U |
44.74 |
45.81 |
44.61 |
45.18 |
11.01M |
1.12% |
| UVSP |
|
Univest Corp |
28.29 |
29.39 |
27.89 |
28.37 |
135K |
0.75% |
| VABK |
|
Virginia National Bankshares Corp |
40.99 |
41.21 |
40.18 |
41.04 |
13.7K |
-0.39% |