| ACNB |
 |
Acnb Corp |
47.78 |
48.22 |
47.27 |
48.14 |
18.8K |
0.40% |
| AJG |
|
Arthur J |
264.02 |
264.69 |
255.30 |
256.98 |
1.83M |
-2.96% |
| ALLY |
|
Ally Financial |
44.32 |
44.59 |
43.66 |
43.73 |
1.36M |
-1.40% |
| AMAL |
|
Amalgamated Bk |
33.94 |
33.94 |
33.12 |
33.29 |
51.2K |
-1.94% |
| AMP |
|
Ameriprise Financial, Inc |
510.51 |
511.29 |
494.08 |
495.47 |
272.4K |
-2.88% |
| AMTB |
|
Mercantil Bank Holding Cl A |
20.01 |
20.01 |
19.72 |
20.00 |
53.3K |
0.55% |
| ARCB |
|
Arcbest Corp |
87.61 |
88.57 |
86.55 |
87.57 |
108.5K |
-0.31% |
| ASB |
|
AdvanSource Biomaterials Corporation |
26.00 |
26.37 |
25.96 |
26.01 |
1.31M |
-0.04% |
| AUB |
|
Atlantic Union Bancshares Corp |
36.98 |
36.98 |
36.56 |
36.65 |
647.6K |
-0.27% |
| AWX |
|
Avalon Holdings Corporation |
2.67 |
2.80 |
2.64 |
2.66 |
8.9K |
0.38% |
| BAC |
|
Bank of America Corporation |
55.29 |
55.70 |
54.30 |
54.37 |
29.86M |
-1.45% |
| BANF |
|
BancFirst Corporation |
109.05 |
109.45 |
107.65 |
109.19 |
16K |
0.41% |
| BCOR |
|
Blucora Inc |
27.59 |
28.00 |
27.59 |
28.00 |
200 |
1.23% |
| BEKE |
|
Ke Holdings Inc ADR |
17.35 |
17.41 |
16.92 |
17.06 |
3.48M |
-3.40% |
| BK |
|
The Bank of New York Mellon Corporation |
120.40 |
123.01 |
116.60 |
122.91 |
3.48M |
1.90% |
| BNS |
|
The Bank of Nova Scotia (USA) |
72.24 |
72.91 |
72.24 |
72.67 |
1.02M |
0.43% |
| BOH |
|
Bank of Hawaii Corporation |
69.70 |
70.25 |
69.26 |
69.40 |
101.9K |
-0.43% |
| BOKF |
|
BOK Financial Corporation |
123.39 |
124.07 |
122.38 |
122.59 |
83.6K |
-0.20% |
| BRO |
|
Brown & Brown, Inc |
79.79 |
79.98 |
77.95 |
79.05 |
1.31M |
-0.70% |
| BUSE |
|
First Busey Corporation |
23.93 |
24.01 |
23.65 |
23.71 |
176.6K |
-0.67% |
| C |
|
Citigroup Inc |
117.98 |
118.75 |
115.54 |
116.31 |
10.04M |
-1.15% |
| |
| CAC |
|
Camden National Corporation |
44.48 |
44.48 |
44.01 |
44.15 |
28.8K |
-0.09% |
| CBSH |
|
Commerce Bancshares, Inc |
53.49 |
53.51 |
52.80 |
53.35 |
591.4K |
0.24% |
| CFFI |
|
C&F Financial Corporation |
69.58 |
70.23 |
69.45 |
69.45 |
700 |
-0.16% |
| CFR |
|
Cullen/Frost Bankers, Inc |
135.56 |
135.71 |
134.25 |
134.94 |
222.3K |
0.02% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
11.95 |
12.25 |
11.45 |
11.45 |
5.8K |
-4.66% |
| CHMG |
|
Chemung Financial Cp |
54.43 |
55.68 |
54.43 |
54.82 |
1.4K |
-0.67% |
| CIGI |
|
Colliers Intl Grp IN |
147.07 |
147.07 |
143.72 |
144.19 |
40.6K |
-1.26% |
| CINF |
|
Cincinnati Financial Corporation |
163.33 |
164.52 |
160.59 |
161.01 |
211.4K |
-1.63% |
| CMA |
|
Comerica Incorporated |
90.20 |
90.59 |
89.08 |
89.59 |
428.2K |
-0.74% |
| COMP |
|
Compass Inc |
12.23 |
12.43 |
11.92 |
12.16 |
19.51M |
-0.49% |
| CPF |
|
Central Pacific Financial Corp |
31.26 |
31.45 |
30.96 |
31.02 |
33.5K |
-0.67% |
| CTBI |
|
Community Trust Bancorp, Inc |
57.80 |
58.21 |
57.47 |
58.11 |
13.9K |
0.48% |
| CVLG |
|
Covenant Logistics Group Inc |
25.26 |
25.58 |
25.14 |
25.20 |
40.2K |
-0.12% |
| CWST |
|
Casella Waste Systems Inc |
100.00 |
100.75 |
97.94 |
100.07 |
163.3K |
0.12% |
| EFSC |
|
Enterprise Financial Services Corp |
54.89 |
54.89 |
54.00 |
54.32 |
39.3K |
-0.77% |
| EFX |
|
Equifax Inc |
222.45 |
222.45 |
215.59 |
217.55 |
1.21M |
-1.88% |
| EXPD |
|
Expeditors International of Washington |
161.26 |
161.83 |
160.17 |
160.65 |
360.6K |
-0.29% |
| EXPI |
|
Exp Realty International |
9.62 |
9.63 |
9.30 |
9.33 |
438.2K |
-2.30% |
| FCCO |
|
First Community Corporation |
29.73 |
30.22 |
29.27 |
29.57 |
32.2K |
-0.07% |
| FCF |
|
First Commonwealth Financial |
17.21 |
17.25 |
16.97 |
17.02 |
236.8K |
-1.05% |
| FDX |
|
FedEx Corporation |
308.44 |
312.12 |
307.80 |
309.66 |
538.7K |
-0.73% |
| FFIN |
|
First Financial Bankshares, Inc |
31.53 |
31.91 |
31.47 |
31.77 |
349.3K |
0.76% |
| FFWM |
|
First Foundation |
6.20 |
6.20 |
6.05 |
6.05 |
122.6K |
-1.94% |
| FHN |
|
First Horizon National Corporation |
24.20 |
24.38 |
24.05 |
24.08 |
4.02M |
-0.62% |
| FITB |
|
Fifth Third Bancorp |
49.10 |
49.19 |
47.88 |
48.13 |
5.57M |
-0.80% |
| FMBH |
|
First Mid Ill Bncshr |
39.72 |
39.72 |
39.18 |
39.38 |
29.4K |
-0.96% |
| FMNB |
|
Farmers Natl Banc Cp |
13.25 |
13.30 |
13.11 |
13.13 |
79.2K |
-0.91% |
| FNB |
|
F |
17.29 |
17.47 |
17.05 |
17.09 |
3.34M |
-0.64% |
| FNF |
|
Fidelity National Financial, Inc |
53.39 |
53.77 |
51.02 |
51.07 |
1.26M |
-4.68% |
| FRME |
|
First Merchants Corporation |
37.50 |
37.80 |
37.17 |
37.21 |
93.1K |
-1.19% |
 |
| FSV |
|
Firstsrvce Sub VT Sh |
160.81 |
160.81 |
156.58 |
156.82 |
81.1K |
-2.32% |
| FTHM |
|
Fathom Holdings Inc |
1.37 |
1.43 |
1.31 |
1.37 |
128.2K |
-0.72% |
| FULT |
|
Fulton Financial Corp |
19.64 |
19.67 |
19.21 |
19.33 |
898.6K |
-1.13% |
| FUNC |
|
First united corporation |
37.62 |
37.70 |
37.38 |
37.56 |
5.4K |
-0.27% |
| FWRD |
|
Forward Air Corporation |
27.38 |
28.08 |
27.15 |
27.80 |
204.6K |
1.35% |
| GABC |
|
German American Bancorp |
35.00 |
39.47 |
34.00 |
39.11 |
28.5K |
-0.86% |
| GNE |
|
Genie Energy Ltd Cl B |
14.47 |
14.62 |
14.28 |
14.29 |
17.9K |
-1.31% |
| HBAN |
|
Huntington Bancshares Incorporated |
17.93 |
18.00 |
17.48 |
17.51 |
24.77M |
-2.23% |
| HBT |
|
Hbt Financial Inc |
26.35 |
26.54 |
26.27 |
26.41 |
7.2K |
-0.30% |
| HUBG |
|
Hub Group, Inc |
47.64 |
47.99 |
46.62 |
46.79 |
230.5K |
-0.83% |
| HUIZ |
|
Huize Holding Limited ADR |
2.22 |
2.29 |
2.21 |
2.21 |
1.3K |
1.38% |
| HWBK |
|
Hawthorn Bancshares, Inc. |
31.77 |
31.77 |
31.32 |
31.33 |
2K |
-0.44% |
| HWC |
|
Hancock Whitney Corp |
68.12 |
68.56 |
66.82 |
66.94 |
406.6K |
-1.46% |
| HZO |
|
MarineMax, Inc |
27.94 |
28.03 |
27.26 |
27.26 |
184.6K |
-1.20% |
| IBCP |
|
Independent Bank Corporation(MI) |
32.85 |
32.85 |
32.39 |
32.50 |
41.7K |
-0.88% |
| IBKR |
|
Interactive Brokers Group, Inc |
70.69 |
71.59 |
69.97 |
70.62 |
2.03M |
-0.23% |
| JBHT |
|
J |
206.50 |
208.13 |
204.66 |
205.17 |
240.4K |
-0.58% |
| JEF |
|
Jefferies Group, Inc |
62.51 |
63.59 |
61.87 |
62.13 |
923.3K |
-1.08% |
| JPM |
|
JPMorgan Chase & Co |
324.89 |
331.66 |
310.57 |
310.77 |
12.57M |
-4.20% |
| KEY |
|
KeyCorp |
21.15 |
21.22 |
20.81 |
20.85 |
11.97M |
-1.00% |
| KKR |
|
KKR & Co. L.P. |
133.97 |
133.99 |
128.54 |
130.07 |
1.51M |
-2.91% |
| KNX |
|
Knight Transportation |
56.12 |
57.63 |
56.12 |
57.11 |
1.03M |
0.67% |
| LCNB |
|
Lcnb Corp |
16.41 |
16.47 |
16.26 |
16.40 |
4.2K |
0.55% |
| LKFN |
|
Lakeland Financial Corporation |
57.02 |
57.16 |
56.49 |
57.15 |
32.8K |
0.55% |
| LNT |
|
Alliant Energy Corporation |
65.50 |
66.33 |
65.24 |
66.18 |
1.19M |
1.55% |
| LPLA |
|
LPL Investment Holdings Inc. |
365.00 |
366.20 |
357.06 |
364.79 |
324.5K |
-0.07% |
| LSTR |
|
Landstar System, Inc |
155.00 |
155.00 |
151.79 |
153.48 |
279.6K |
-1.08% |
| MATX |
|
Matson Inc |
132.20 |
133.41 |
130.36 |
130.73 |
65.9K |
-1.19% |
| MBCN |
|
Middlefield Banc |
34.01 |
34.22 |
33.93 |
33.94 |
4.4K |
-1.05% |
| MFC |
|
Manulife Financial Corporation (USA) |
37.64 |
37.64 |
36.71 |
36.80 |
1.07M |
-0.92% |
 |
| MLP |
|
Maui Land & Pineapple Co |
16.99 |
17.24 |
16.76 |
17.06 |
6.7K |
0.18% |
| MMI |
|
Marcus & Millichap |
26.17 |
26.23 |
25.30 |
25.75 |
167K |
-1.34% |
| MOFG |
|
MidWestOne Financial Group, Inc |
39.82 |
40.40 |
39.65 |
40.13 |
99.5K |
0.63% |
| MRTN |
|
Marten Transport, Ltd |
12.56 |
12.73 |
12.43 |
12.48 |
774.4K |
-0.56% |
| MS |
|
Morgan Stanley |
187.00 |
188.09 |
182.15 |
182.77 |
3.35M |
-2.05% |
| MSBI |
|
Midland Sts BNC |
22.00 |
22.21 |
21.88 |
21.94 |
69.4K |
0.14% |
| MTC |
|
Allied Irish Banks Plc |
2.80 |
2.88 |
2.54 |
2.87 |
69.4K |
2.50% |
| MTN |
|
Vail Resorts, Inc |
143.20 |
147.50 |
140.79 |
141.59 |
446.5K |
0.46% |
| NL |
|
NL Industries, Inc |
6.10 |
6.36 |
6.10 |
6.20 |
31.5K |
0.81% |
| NOAH |
|
Noah Holdings Limited |
11.12 |
11.31 |
11.00 |
11.18 |
131.9K |
-0.45% |
| NTRS |
|
Northern Trust Corporation |
146.17 |
146.57 |
144.54 |
145.21 |
426.1K |
-0.66% |
| NWFL |
|
Norwood Financial Corporation |
28.08 |
28.36 |
27.73 |
27.89 |
19.6K |
-0.75% |
| ODFL |
|
Old Dominion Freight Line |
173.12 |
173.63 |
170.73 |
171.59 |
547.8K |
-1.15% |
| OFG |
|
Oriental Financial Group Inc |
41.24 |
41.24 |
40.72 |
41.01 |
47K |
-0.19% |
| ONB |
|
Old National Bancorp |
22.82 |
23.06 |
22.53 |
22.59 |
1.37M |
-0.83% |
| OPY |
|
Oppenheimer Holdings Inc |
74.40 |
74.74 |
73.60 |
74.14 |
3.5K |
-0.56% |
| ORRF |
|
Orrstown Financial Services |
35.77 |
36.22 |
35.52 |
35.88 |
116.2K |
0.48% |
| OSBC |
|
Old Second Bancorp Inc |
19.74 |
20.13 |
19.48 |
19.87 |
390K |
0.71% |
| PB |
|
Prosperity Bancshares |
71.73 |
72.40 |
71.24 |
71.35 |
742K |
-0.25% |