ACNB |
 |
Acnb Corp |
40.78 |
41.02 |
40.00 |
41.01 |
32.1K |
0.00% |
AJG |
 |
Arthur J |
319.68 |
323.55 |
318.89 |
322.33 |
1.72M |
0.73% |
ALLY |
 |
Ally Financial |
38.35 |
38.89 |
38.25 |
38.30 |
2.6M |
0.13% |
AMAL |
 |
Amalgamated Bk |
35.52 |
35.52 |
34.75 |
35.30 |
142.5K |
-0.90% |
AMP |
 |
Ameriprise Financial, Inc |
542.47 |
548.08 |
537.68 |
538.60 |
529.8K |
-0.56% |
AMRK |
 |
A-Mark Precious Meta |
28.50 |
30.17 |
26.15 |
28.58 |
786.6K |
0.99% |
AMTB |
 |
Mercantil Bank Holding Cl A |
23.17 |
23.33 |
22.56 |
23.14 |
298.8K |
-0.13% |
ARCB |
 |
Arcbest Corp |
93.87 |
95.67 |
91.00 |
91.17 |
268.9K |
-3.01% |
ASB |
 |
AdvanSource Biomaterials Corporation |
25.62 |
25.65 |
24.98 |
25.18 |
1.12M |
-1.76% |
AUB |
 |
Atlantic Union Bancshares Corp |
39.06 |
39.11 |
37.94 |
38.39 |
947.2K |
-1.74% |
AWX |
 |
Avalon Holdings Corporation |
3.36 |
3.57 |
3.30 |
3.42 |
12.1K |
1.79% |
BAC |
 |
Bank of America Corporation |
47.84 |
47.97 |
47.38 |
47.40 |
26.5M |
-0.71% |
BANF |
 |
BancFirst Corporation |
123.00 |
123.00 |
119.34 |
121.07 |
93.2K |
-1.72% |
BEKE |
 |
Ke Holdings Inc ADR |
18.33 |
18.53 |
17.89 |
17.92 |
4.63M |
0.34% |
BHLB |
 |
Berkshire Hills Bancorp, Inc |
30.46 |
30.46 |
29.56 |
30.05 |
300K |
-1.41% |
BK |
 |
The Bank of New York Mellon Corporation |
86.60 |
86.98 |
85.91 |
86.15 |
3.44M |
-0.29% |
BNS |
 |
The Bank of Nova Scotia (USA) |
51.01 |
51.01 |
50.47 |
50.90 |
1.06M |
-0.06% |
BOH |
 |
Bank of Hawaii Corporation |
75.69 |
75.74 |
74.48 |
75.12 |
270.8K |
-0.91% |
BOKF |
 |
BOK Financial Corporation |
112.75 |
112.75 |
110.00 |
111.14 |
123.8K |
-1.37% |
BRO |
 |
Brown & Brown, Inc |
107.76 |
108.64 |
107.43 |
108.58 |
1.93M |
0.75% |
BUSE |
 |
First Busey Corporation |
25.60 |
25.60 |
24.19 |
24.69 |
517.7K |
-2.60% |
C |
 |
Citigroup Inc |
82.43 |
82.91 |
81.35 |
81.72 |
10.31M |
-0.74% |
CAC |
 |
Camden National Corporation |
46.41 |
46.52 |
44.90 |
45.21 |
72K |
-2.82% |
CBSH |
 |
Commerce Bancshares, Inc |
68.50 |
68.63 |
66.46 |
67.65 |
629.6K |
-1.37% |
CFFI |
 |
C&F Financial Corporation |
86.00 |
86.40 |
83.74 |
83.74 |
9.1K |
-3.39% |
CFR |
 |
Cullen/Frost Bankers, Inc |
141.16 |
141.68 |
138.72 |
140.60 |
500.5K |
-0.34% |
CHCI |
 |
Comstock Homebuilding Companies, Inc |
8.28 |
8.43 |
8.05 |
8.14 |
6.6K |
-3.10% |
CHMG |
 |
Chemung Financial Cp |
50.50 |
51.15 |
50.50 |
50.75 |
9.8K |
0.02% |
CIGI |
 |
Colliers Intl Grp IN |
135.41 |
136.01 |
132.56 |
135.28 |
297.8K |
-0.58% |
CINF |
 |
Cincinnati Financial Corporation |
138.08 |
138.76 |
136.46 |
136.96 |
632.3K |
-0.69% |
CMA |
 |
Comerica Incorporated |
68.17 |
68.48 |
67.15 |
67.60 |
1.92M |
-0.53% |
COMP |
 |
Compass Inc |
7.56 |
7.66 |
7.36 |
7.46 |
3.84M |
-1.97% |
CPF |
 |
Central Pacific Financial Corp |
30.40 |
30.40 |
29.57 |
29.68 |
202.2K |
-2.37% |
CTBI |
 |
Community Trust Bancorp, Inc |
56.45 |
56.45 |
54.57 |
55.47 |
57.2K |
-2.03% |
CVLG |
 |
Covenant Logistics Group Inc |
27.61 |
27.61 |
26.72 |
26.90 |
83.6K |
-2.82% |
CWST |
 |
Casella Waste Systems Inc |
108.49 |
108.85 |
107.01 |
108.00 |
320.1K |
-0.48% |
EFSC |
 |
Enterprise Financial Services Corp |
61.95 |
62.29 |
59.99 |
60.42 |
197.8K |
-2.47% |
EFX |
 |
Equifax Inc |
249.18 |
250.06 |
245.26 |
248.28 |
1.52M |
0.32% |
EXPD |
 |
Expeditors International of Washington |
110.50 |
111.43 |
110.26 |
110.39 |
1.06M |
-0.30% |
EXPI |
 |
Exp Realty International |
11.09 |
11.18 |
10.76 |
10.83 |
721.5K |
-2.43% |
FCCO |
 |
First Community Corporation |
26.56 |
27.26 |
26.23 |
26.43 |
199.1K |
0.76% |
FCF |
 |
First Commonwealth Financial |
16.98 |
16.98 |
16.54 |
16.71 |
594.8K |
-2.45% |
FDX |
 |
FedEx Corporation |
258.94 |
259.25 |
254.87 |
256.08 |
1.39M |
-1.04% |
FFIN |
 |
First Financial Bankshares, Inc |
38.42 |
38.42 |
37.18 |
37.78 |
395.7K |
-1.84% |
FFWM |
 |
First Foundation |
5.51 |
5.52 |
5.34 |
5.40 |
555.4K |
-1.82% |
FHN |
 |
First Horizon National Corporation |
22.37 |
22.43 |
21.98 |
22.30 |
5.41M |
-0.40% |
FITB |
 |
Fifth Third Bancorp |
44.31 |
44.32 |
43.71 |
44.04 |
3.15M |
-0.59% |
FMBH |
 |
First Mid Ill Bncshr |
39.95 |
39.95 |
38.11 |
38.34 |
47.2K |
-2.17% |
FMNB |
 |
Farmers Natl Banc Cp |
13.91 |
13.91 |
13.53 |
13.86 |
141.5K |
-0.50% |
FNB |
 |
F |
15.97 |
15.97 |
15.63 |
15.74 |
2.42M |
-1.32% |
FNF |
 |
Fidelity National Financial, Inc |
58.39 |
58.39 |
57.59 |
58.02 |
864.4K |
-0.77% |
FRME |
 |
First Merchants Corporation |
45.16 |
45.20 |
44.11 |
44.67 |
252K |
-1.28% |
FSV |
 |
Firstsrvce Sub VT Sh |
171.07 |
173.37 |
170.83 |
173.03 |
181.9K |
0.93% |
FTHM |
 |
Fathom Holdings Inc |
1.24 |
1.25 |
1.12 |
1.17 |
158.9K |
-6.40% |
FULT |
 |
Fulton Financial Corp |
20.91 |
21.09 |
20.44 |
20.67 |
1.06M |
-1.34% |
FUNC |
 |
First united corporation |
38.19 |
40.63 |
37.50 |
40.10 |
110.7K |
9.68% |
FWRD |
 |
Forward Air Corporation |
32.29 |
32.38 |
31.23 |
32.23 |
673K |
0.06% |
GABC |
 |
German American Bancorp |
41.17 |
41.17 |
39.95 |
40.33 |
156.7K |
-2.28% |
GNE |
 |
Genie Energy Ltd Cl B |
14.40 |
14.45 |
14.32 |
14.41 |
34.4K |
-0.21% |
HBAN |
 |
Huntington Bancshares Incorporated |
17.18 |
17.23 |
16.83 |
16.92 |
15.23M |
-1.40% |
HBT |
 |
Hbt Financial Inc |
25.61 |
25.61 |
24.55 |
24.92 |
29.7K |
-2.47% |
HUBG |
 |
Hub Group, Inc |
42.00 |
43.49 |
41.15 |
41.45 |
1.31M |
-4.23% |
HUIZ |
 |
Huize Holding Limited ADR |
3.12 |
3.22 |
3.08 |
3.08 |
5.9K |
-4.05% |
HWBK |
 |
Hawthorn Bancshares, Inc. |
32.40 |
32.98 |
32.33 |
32.75 |
10.7K |
-0.12% |
HWC |
 |
Hancock Whitney Corp |
61.02 |
61.02 |
59.52 |
60.29 |
520.5K |
-1.21% |
HZO |
 |
MarineMax, Inc |
30.21 |
30.55 |
29.11 |
30.03 |
213.6K |
-1.25% |
IBCP |
 |
Independent Bank Corporation(MI) |
36.75 |
37.01 |
35.47 |
36.23 |
99.9K |
-2.24% |
IBKR |
 |
Interactive Brokers Group, Inc |
229.15 |
231.97 |
227.99 |
231.14 |
2.01M |
1.28% |
JBHT |
 |
J |
168.68 |
169.01 |
165.83 |
166.15 |
576.8K |
-1.70% |
JEF |
 |
Jefferies Group, Inc |
76.73 |
77.12 |
74.50 |
74.64 |
992.9K |
-2.42% |
JPM |
 |
JPMorgan Chase & Co |
277.27 |
278.55 |
274.72 |
275.80 |
6.85M |
-0.40% |
KEY |
 |
KeyCorp |
17.99 |
17.99 |
17.62 |
17.84 |
13.04M |
-0.61% |
KKR |
 |
KKR & Co. L.P. |
152.23 |
152.59 |
148.39 |
148.61 |
3.98M |
-1.97% |
KNX |
 |
Knight Transportation |
55.44 |
55.61 |
54.09 |
54.19 |
1.95M |
-2.01% |
LCNB |
 |
Lcnb Corp |
15.41 |
15.69 |
15.30 |
15.56 |
13.3K |
-0.77% |
LKFN |
 |
Lakeland Financial Corporation |
68.92 |
68.92 |
67.31 |
68.19 |
101.2K |
-0.99% |
LNT |
 |
Alliant Energy Corporation |
59.50 |
59.68 |
59.12 |
59.47 |
1.11M |
-0.12% |
LPLA |
 |
LPL Investment Holdings Inc. |
370.00 |
375.84 |
368.09 |
369.14 |
685.6K |
-0.51% |
LSTR |
 |
Landstar System, Inc |
160.84 |
161.48 |
158.78 |
159.41 |
218.1K |
-1.09% |
MATX |
 |
Matson Inc |
135.85 |
137.11 |
135.03 |
136.20 |
240.8K |
0.00% |
MBCN |
 |
Middlefield Banc |
25.65 |
25.65 |
25.31 |
25.31 |
4.3K |
-3.73% |
MFC |
 |
Manulife Financial Corporation (USA) |
30.08 |
30.19 |
29.94 |
30.14 |
2M |
0.43% |
MLP |
 |
Maui Land & Pineapple Co |
20.00 |
20.42 |
19.96 |
20.32 |
10.1K |
1.75% |
MMI |
 |
Marcus & Millichap |
37.71 |
37.71 |
36.76 |
37.14 |
127.5K |
-2.13% |
MOFG |
 |
MidWestOne Financial Group, Inc |
32.75 |
32.75 |
31.56 |
32.07 |
67K |
-2.20% |
MRTN |
 |
Marten Transport, Ltd |
15.29 |
15.29 |
14.78 |
14.85 |
260.5K |
-3.00% |
MS |
 |
Morgan Stanley |
142.02 |
142.03 |
139.82 |
139.98 |
3.53M |
-0.78% |
MSBI |
 |
Midland Sts BNC |
19.97 |
20.00 |
19.34 |
19.72 |
153.3K |
-0.85% |
MTC |
 |
Allied Irish Banks Plc |
1.50 |
1.62 |
1.50 |
1.58 |
148.6K |
8.22% |
MTN |
 |
Vail Resorts, Inc |
169.79 |
170.74 |
167.05 |
167.68 |
408.5K |
-1.04% |
NL |
 |
NL Industries, Inc |
7.26 |
7.26 |
7.02 |
7.07 |
15.4K |
-2.08% |
NOAH |
 |
Noah Holdings Limited |
10.77 |
10.96 |
10.47 |
10.78 |
141.1K |
0.09% |
NTRS |
 |
Northern Trust Corporation |
113.83 |
114.67 |
113.30 |
113.51 |
822.9K |
-0.25% |
NWFL |
 |
Norwood Financial Corporation |
26.55 |
26.55 |
26.00 |
26.00 |
10.5K |
-2.00% |
ODFL |
 |
Old Dominion Freight Line |
196.45 |
198.03 |
193.62 |
197.20 |
1.87M |
0.67% |
OFG |
 |
Oriental Financial Group Inc |
43.78 |
43.78 |
42.93 |
43.62 |
346.5K |
-0.77% |
ONB |
 |
Old National Bancorp |
24.41 |
24.47 |
23.87 |
24.31 |
3.73M |
-0.57% |
OPY |
 |
Oppenheimer Holdings Inc |
68.31 |
68.36 |
66.90 |
67.07 |
10.5K |
-1.24% |
ORRF |
 |
Orrstown Financial Services |
34.94 |
34.95 |
34.35 |
34.51 |
125.5K |
-0.46% |
OSBC |
 |
Old Second Bancorp Inc |
19.40 |
19.43 |
19.00 |
19.19 |
175.3K |
-1.08% |
PB |
 |
Prosperity Bancshares |
80.69 |
80.69 |
78.63 |
80.00 |
500.1K |
-0.86% |
PBHC |
 |
Pathfinder Bancorp, Inc |
17.49 |
17.50 |
17.30 |
17.40 |
2.8K |
0.40% |
PEBK |
 |
Peoples Bancorp of North Carolina, Inc |
30.32 |
30.32 |
29.32 |
29.79 |
6.1K |
-1.85% |
PEBO |
 |
Peoples Bancorp Inc |
33.79 |
33.81 |
32.60 |
33.03 |
93.8K |
-2.22% |
PFIS |
 |
Peoples Finl Svcs Company |
53.61 |
53.61 |
49.79 |
50.97 |
29.8K |
-5.08% |
PNC |
 |
PNC Financial Services |
202.61 |
202.75 |
199.94 |
200.72 |
1.27M |
-0.84% |
PNFP |
 |
Pinnacle Financial Partners |
126.06 |
126.06 |
123.07 |
123.76 |
315.3K |
-1.89% |
PWOD |
 |
Penns Woods Bancorp, Inc |
31.66 |
31.73 |
30.99 |
31.40 |
16.4K |
-1.57% |
RBA |
 |
Ritchie Bros |
91.87 |
93.01 |
91.60 |
92.72 |
747.8K |
1.23% |
RDFN |
 |
Redfin Corp |
8.42 |
8.50 |
8.06 |
8.30 |
4.67M |
-2.01% |
RILY |
 |
B. Riley Financl |
4.79 |
4.79 |
4.47 |
4.52 |
568.1K |
-4.64% |
RJF |
 |
Raymond James Financial, Inc |
168.55 |
170.37 |
167.07 |
167.43 |
725.3K |
-0.61% |
RLGT |
 |
Radiant Logistics |
7.04 |
7.04 |
6.88 |
6.92 |
55.8K |
-1.70% |
RMAX |
 |
Re/Max Holdings Inc |
10.30 |
10.42 |
10.07 |
10.20 |
90K |
-1.26% |
RRBI |
 |
Red River Bancshares Inc |
59.00 |
59.00 |
57.47 |
58.95 |
10.3K |
-0.97% |
RVSB |
 |
Riverview Bancorp, Inc |
5.67 |
5.67 |
5.54 |
5.54 |
15.9K |
-0.54% |
RY |
 |
Royal Bank of Canada (USA) |
119.66 |
119.75 |
118.50 |
119.32 |
1.27M |
-0.10% |
SBCF |
 |
Seacoast Banking Corporation of Florida |
29.23 |
29.23 |
28.48 |
29.09 |
357.6K |
-0.75% |
SBFG |
 |
Sb Financial Group |
23.51 |
24.48 |
23.51 |
24.14 |
40.9K |
0.58% |
SBSI |
 |
Southside Bancshares, Inc |
32.39 |
32.51 |
31.40 |
31.72 |
107.2K |
-1.86% |
SCHW |
 |
The Charles Schwab Corporation |
83.80 |
84.04 |
83.03 |
83.18 |
4.13M |
-0.55% |
SHBI |
 |
Shore Bancshares, Inc |
16.72 |
17.17 |
16.40 |
16.49 |
380.7K |
-0.66% |
SIEB |
 |
Siebert Financial Corp. |
2.78 |
2.78 |
2.67 |
2.71 |
3.1K |
-1.09% |
SLF |
 |
Sun Life Financial Inc |
58.94 |
59.23 |
58.59 |
59.19 |
430.1K |
0.71% |
SNDR |
 |
Schneider National Inc |
29.63 |
29.63 |
28.56 |
28.65 |
681.9K |
-3.05% |
SNEX |
 |
Stonex Group Inc |
119.87 |
120.68 |
115.56 |
120.64 |
360.1K |
0.22% |
SNV |
 |
Synovus Financial Corp |
56.98 |
56.98 |
55.30 |
55.97 |
870.3K |
-1.58% |
STBA |
 |
S&T Bancorp, Inc |
41.25 |
41.34 |
40.22 |
40.45 |
186K |
-1.87% |
STLD |
 |
Steel Dynamics, Inc |
129.74 |
131.03 |
126.14 |
126.71 |
1.44M |
-1.74% |
STT |
 |
State Street Corporation |
99.99 |
100.44 |
99.08 |
99.44 |
1.37M |
-0.15% |
SYBT |
 |
S |
77.43 |
77.80 |
74.73 |
76.16 |
85.8K |
-1.73% |
SYF |
 |
Synchrony Financial |
68.42 |
68.73 |
67.20 |
67.49 |
2.73M |
-1.06% |
TFC |
 |
Taiwan Greater China Fund |
48.20 |
48.27 |
47.48 |
47.68 |
8.01M |
-0.98% |
TFII |
 |
Tfi International Inc |
130.56 |
130.94 |
129.03 |
129.27 |
243.6K |
-0.82% |
TIGR |
 |
TigerLogic Corp |
7.49 |
8.05 |
7.43 |
7.73 |
13.21M |
6.62% |
TOWN |
 |
TowneBank |
37.42 |
37.42 |
36.45 |
36.80 |
161.6K |
-1.34% |
TREE |
 |
Tree |
45.63 |
46.47 |
44.81 |
45.71 |
185.3K |
0.66% |
TRMK |
 |
Trustmark Corporation |
38.77 |
38.77 |
37.65 |
38.26 |
232K |
-1.47% |
TW |
 |
Towers Watson & Co |
123.00 |
124.81 |
122.31 |
124.35 |
1.87M |
0.75% |
UBSI |
 |
United Bankshares, Inc |
39.16 |
39.16 |
38.11 |
38.60 |
416.3K |
-1.71% |
ULH |
 |
Universal Logis Hld |
41.32 |
42.00 |
34.52 |
34.53 |
75K |
-19.60% |
UMBF |
 |
UMB Financial Corporation |
116.77 |
116.92 |
113.25 |
114.11 |
904.8K |
-1.92% |
UPS |
 |
United Parcel Service, Inc |
113.87 |
113.96 |
112.62 |
113.11 |
4.82M |
-0.32% |
USB |
 |
U |
47.81 |
48.00 |
46.88 |
47.23 |
8.11M |
-1.07% |
UVSP |
 |
Univest Corp |
31.50 |
31.50 |
30.64 |
30.89 |
101.3K |
-2.34% |
VABK |
 |
Virginia National Bankshares Corp |
35.67 |
36.30 |
35.66 |
36.12 |
2.7K |
-2.51% |
WAFD |
 |
Washington Federal |
30.67 |
30.67 |
29.76 |
30.08 |
443.7K |
-1.92% |
WBS |
 |
Webster Financial Corporation |
61.52 |
61.65 |
59.96 |
60.85 |
647.7K |
-0.91% |
WD |
 |
Walker & Dunlop, Inc. |
95.78 |
95.82 |
92.83 |
94.34 |
238.1K |
-1.45% |
WDH |
 |
Waterdrop Inc |
1.21 |
1.21 |
1.08 |
1.21 |
331.5K |
1.68% |