| ACNB |
 |
Acnb Corp |
52.84 |
53.45 |
52.62 |
52.69 |
14.1K |
0.30% |
| AJG |
|
Arthur J |
195.18 |
198.74 |
193.49 |
197.64 |
1.67M |
2.94% |
| ALLY |
|
Ally Financial |
42.15 |
42.74 |
42.12 |
42.37 |
834K |
1.56% |
| AMAL |
|
Amalgamated Bk |
40.02 |
40.80 |
40.02 |
40.42 |
28.4K |
1.05% |
| AMP |
|
Ameriprise Financial, Inc |
471.67 |
475.78 |
466.48 |
471.98 |
194.9K |
0.63% |
| AMTB |
|
Mercantil Bank Holding Cl A |
22.68 |
22.97 |
22.51 |
22.64 |
100K |
0.62% |
| ARCB |
|
Arcbest Corp |
112.53 |
118.94 |
109.96 |
118.88 |
531.9K |
6.78% |
| ASB |
|
AdvanSource Biomaterials Corporation |
27.75 |
27.96 |
27.67 |
27.81 |
779.9K |
1.39% |
| AUB |
|
Atlantic Union Bancshares Corp |
36.65 |
37.17 |
36.65 |
36.84 |
570.2K |
1.01% |
| AWX |
|
Avalon Holdings Corporation |
2.53 |
2.53 |
2.50 |
2.51 |
1K |
-0.79% |
| BAC |
|
Bank of America Corporation |
49.99 |
50.47 |
49.49 |
49.85 |
23.87M |
0.04% |
| BANF |
|
BancFirst Corporation |
109.21 |
111.17 |
108.55 |
108.80 |
48K |
0.34% |
| BCOR |
|
Blucora Inc |
27.37 |
28.02 |
27.37 |
28.02 |
350 |
3.66% |
| BEKE |
|
Ke Holdings Inc ADR |
19.16 |
19.28 |
18.85 |
18.86 |
2.22M |
-3.68% |
| BK |
|
The Bank of New York Mellon Corporation |
135.05 |
136.36 |
134.74 |
135.97 |
1.4M |
0.73% |
| BNS |
|
The Bank of Nova Scotia (USA) |
76.91 |
77.40 |
76.53 |
77.36 |
667.9K |
1.18% |
| BOH |
|
Bank of Hawaii Corporation |
76.38 |
77.51 |
76.38 |
76.92 |
145.7K |
1.53% |
| BOKF |
|
BOK Financial Corporation |
127.81 |
128.82 |
127.21 |
127.29 |
95.7K |
0.29% |
| BRO |
|
Brown & Brown, Inc |
54.34 |
56.18 |
54.22 |
55.76 |
2.9M |
2.58% |
| BUSE |
|
First Busey Corporation |
26.23 |
26.46 |
26.10 |
26.15 |
177.7K |
0.89% |
| C |
|
Citigroup Inc |
124.05 |
126.35 |
123.48 |
124.85 |
3.21M |
0.62% |
| |
| CAC |
|
Camden National Corporation |
47.82 |
48.37 |
47.45 |
47.50 |
34K |
0.17% |
| CBSH |
|
Commerce Bancshares, Inc |
50.73 |
51.48 |
50.73 |
51.03 |
494.4K |
1.41% |
| CFFI |
|
C&F Financial Corporation |
75.42 |
75.42 |
75.42 |
75.42 |
100 |
3.19% |
| CFR |
|
Cullen/Frost Bankers, Inc |
135.73 |
137.01 |
134.87 |
135.18 |
179.4K |
0.37% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
16.95 |
17.50 |
16.95 |
17.43 |
1.7K |
2.95% |
| CHMG |
|
Chemung Financial Cp |
66.15 |
67.55 |
66.00 |
66.82 |
25.7K |
0.50% |
| CIGI |
|
Colliers Intl Grp IN |
98.72 |
99.59 |
93.00 |
93.72 |
299K |
-4.99% |
| CINF |
|
Cincinnati Financial Corporation |
163.84 |
165.55 |
163.84 |
165.26 |
255.8K |
1.23% |
| COMP |
|
Compass Inc |
8.07 |
8.19 |
7.70 |
7.76 |
7.91M |
-4.43% |
| CPF |
|
Central Pacific Financial Corp |
33.96 |
34.41 |
33.96 |
34.13 |
34.1K |
1.34% |
| CTBI |
|
Community Trust Bancorp, Inc |
64.59 |
65.54 |
64.42 |
64.44 |
16.8K |
-0.19% |
| CVLG |
|
Covenant Logistics Group Inc |
32.08 |
34.22 |
30.93 |
34.16 |
268.4K |
6.88% |
| CWST |
|
Casella Waste Systems Inc |
84.94 |
86.62 |
84.57 |
86.22 |
195.5K |
2.28% |
| EFSC |
|
Enterprise Financial Services Corp |
58.49 |
59.56 |
58.49 |
59.38 |
98.5K |
1.45% |
| EFX |
|
Equifax Inc |
160.75 |
162.50 |
157.71 |
157.73 |
753.1K |
-1.38% |
| EXPD |
|
Expeditors International of Washington |
156.04 |
156.68 |
149.14 |
153.61 |
1.08M |
-1.41% |
| FCCO |
|
First Community Corporation |
29.56 |
30.17 |
29.40 |
29.46 |
28.8K |
0.00% |
| FCF |
|
First Commonwealth Financial |
18.21 |
18.37 |
18.20 |
18.25 |
226.1K |
1.05% |
| FDX |
|
FedEx Corporation |
370.34 |
380.08 |
368.54 |
379.98 |
740.1K |
2.80% |
| FFIN |
|
First Financial Bankshares, Inc |
31.57 |
31.90 |
31.34 |
31.39 |
338.3K |
0.26% |
| FHN |
|
First Horizon National Corporation |
24.22 |
25.50 |
23.66 |
23.72 |
1.53M |
1.24% |
| FITB |
|
Fifth Third Bancorp |
47.69 |
48.09 |
47.51 |
47.70 |
7.23M |
1.12% |
| FMBH |
|
First Mid Ill Bncshr |
42.48 |
43.08 |
42.33 |
42.43 |
20.4K |
0.52% |
| FMNB |
|
Farmers Natl Banc Cp |
13.80 |
13.97 |
13.80 |
13.83 |
107.2K |
0.44% |
| FNB |
|
F |
17.31 |
17.53 |
17.28 |
17.35 |
6.77M |
0.64% |
| FNF |
|
Fidelity National Financial, Inc |
48.05 |
48.27 |
47.43 |
47.79 |
1.46M |
0.67% |
| FRME |
|
First Merchants Corporation |
39.71 |
40.16 |
39.08 |
39.76 |
106.1K |
0.76% |
| FSV |
|
Firstsrvce Sub VT Sh |
129.13 |
131.41 |
128.10 |
129.87 |
78.9K |
0.57% |
| FTHM |
|
Fathom Holdings Inc |
0.69 |
0.73 |
0.68 |
0.69 |
189.1K |
0.00% |
| FULT |
|
Fulton Financial Corp |
20.94 |
21.23 |
20.90 |
21.01 |
1.01M |
1.74% |
 |
| FUNC |
|
First united corporation |
37.17 |
37.56 |
36.91 |
37.56 |
2.4K |
1.24% |
| FWRD |
|
Forward Air Corporation |
8.74 |
10.10 |
8.74 |
9.39 |
1.99M |
7.68% |
| GABC |
|
German American Bancorp |
42.50 |
43.08 |
42.18 |
42.21 |
30K |
0.05% |
| GNE |
|
Genie Energy Ltd Cl B |
13.99 |
14.44 |
12.69 |
13.05 |
195K |
-6.52% |
| HBAN |
|
Huntington Bancshares Incorporated |
15.43 |
15.60 |
15.43 |
15.52 |
14.51M |
1.11% |
| HBT |
|
Hbt Financial Inc |
27.24 |
27.74 |
27.15 |
27.43 |
57.1K |
1.26% |
| HUBG |
|
Hub Group, Inc |
38.05 |
38.53 |
36.80 |
37.27 |
709K |
-1.77% |
| HUIZ |
|
Huize Holding Limited ADR |
1.56 |
1.98 |
1.45 |
1.67 |
40.3K |
11.33% |
| HWBK |
|
Hawthorn Bancshares, Inc. |
36.80 |
37.05 |
36.29 |
36.68 |
3.2K |
0.77% |
| HWC |
|
Hancock Whitney Corp |
65.91 |
66.55 |
65.36 |
65.79 |
389.2K |
0.95% |
| HZO |
|
MarineMax, Inc |
33.96 |
34.61 |
33.53 |
34.01 |
313.4K |
1.98% |
| IBCP |
|
Independent Bank Corporation(MI) |
33.43 |
33.71 |
33.24 |
33.29 |
68.9K |
0.42% |
| IBKR |
|
Interactive Brokers Group, Inc |
85.37 |
88.44 |
85.31 |
88.30 |
2.11M |
3.74% |
| JBHT |
|
J |
239.48 |
257.16 |
235.19 |
254.71 |
1.08M |
7.14% |
| JEF |
|
Jefferies Group, Inc |
53.92 |
54.11 |
52.95 |
52.95 |
2.13M |
-0.69% |
| JPM |
|
JPMorgan Chase & Co |
302.25 |
303.75 |
298.81 |
299.91 |
7.33M |
-0.11% |
| KEY |
|
KeyCorp |
21.14 |
21.32 |
21.00 |
21.08 |
14.43M |
1.59% |
| KKR |
|
KKR & Co. L.P. |
98.70 |
100.52 |
98.10 |
99.57 |
3.75M |
2.20% |
| KNX |
|
Knight Transportation |
60.40 |
68.36 |
60.05 |
68.02 |
10.69M |
13.80% |
| LCNB |
|
Lcnb Corp |
15.81 |
16.10 |
15.76 |
16.05 |
6.9K |
1.52% |
| LKFN |
|
Lakeland Financial Corporation |
58.59 |
59.40 |
58.04 |
58.13 |
154.1K |
0.09% |
| LNT |
|
Alliant Energy Corporation |
72.57 |
72.85 |
72.09 |
72.47 |
712.8K |
0.24% |
| LPLA |
|
LPL Investment Holdings Inc. |
301.31 |
304.90 |
295.70 |
298.21 |
360.6K |
-0.98% |
| LSTR |
|
Landstar System, Inc |
175.95 |
176.90 |
162.11 |
167.99 |
719.4K |
-3.92% |
| MATX |
|
Matson Inc |
182.24 |
182.89 |
178.71 |
182.18 |
52.1K |
0.24% |
| MFC |
|
Manulife Financial Corporation (USA) |
37.57 |
37.81 |
36.97 |
37.54 |
5.09M |
-5.80% |
| MLP |
|
Maui Land & Pineapple Co |
15.08 |
15.25 |
15.08 |
15.16 |
5.8K |
0.00% |
| MMI |
|
Marcus & Millichap |
29.57 |
29.89 |
28.83 |
28.93 |
323.1K |
-1.80% |
| MRTN |
|
Marten Transport, Ltd |
15.10 |
15.63 |
14.84 |
15.56 |
560K |
3.73% |
| MS |
|
Morgan Stanley |
195.62 |
197.50 |
193.41 |
194.53 |
4.78M |
0.36% |
 |
| MSBI |
|
Midland Sts BNC |
26.85 |
27.16 |
26.64 |
27.04 |
36.8K |
1.35% |
| MTC |
|
Allied Irish Banks Plc |
5.40 |
5.88 |
5.25 |
5.47 |
54.6K |
1.86% |
| MTN |
|
Vail Resorts, Inc |
121.21 |
122.87 |
120.29 |
121.43 |
593K |
0.87% |
| NL |
|
NL Industries, Inc |
5.91 |
6.75 |
5.88 |
6.67 |
191.1K |
13.82% |
| NOAH |
|
Noah Holdings Limited |
10.49 |
10.65 |
10.40 |
10.47 |
17.6K |
-1.60% |
| NTRS |
|
Northern Trust Corporation |
164.05 |
164.95 |
162.98 |
164.39 |
348.1K |
0.87% |
| NWFL |
|
Norwood Financial Corporation |
30.01 |
30.01 |
29.39 |
29.41 |
3.4K |
-0.10% |
| ODFL |
|
Old Dominion Freight Line |
189.63 |
202.98 |
189.62 |
198.87 |
1.4M |
5.12% |
| OFG |
|
Oriental Financial Group Inc |
44.49 |
45.15 |
44.26 |
44.38 |
172K |
0.54% |
| ONB |
|
Old National Bancorp |
23.74 |
24.06 |
23.53 |
23.59 |
1.45M |
0.68% |
| OPY |
|
Oppenheimer Holdings Inc |
95.44 |
96.25 |
94.30 |
95.50 |
33K |
1.23% |
| ORRF |
|
Orrstown Financial Services |
35.77 |
36.21 |
35.77 |
36.01 |
27.8K |
1.21% |
| OSBC |
|
Old Second Bancorp Inc |
20.80 |
21.06 |
20.69 |
20.73 |
134.7K |
0.29% |
| PB |
|
Prosperity Bancshares |
66.77 |
67.34 |
66.37 |
67.01 |
700.5K |
1.09% |
| PEBK |
|
Peoples Bancorp of North Carolina, Inc |
40.00 |
40.80 |
39.90 |
40.26 |
5.3K |
0.83% |
| PEBO |
|
Peoples Bancorp Inc |
33.31 |
33.64 |
33.27 |
33.35 |
42.5K |
0.85% |
| PFIS |
|
Peoples Finl Svcs Company |
57.78 |
58.95 |
56.32 |
57.70 |
61.2K |
0.37% |
| PNC |
|
PNC Financial Services |
209.78 |
214.10 |
209.70 |
213.55 |
701.8K |
1.76% |
| PNFP |
|
Pinnacle Financial Partners |
95.22 |
96.25 |
94.41 |
95.44 |
861.4K |
1.21% |