| ACNB |
 |
Acnb Corp |
44.06 |
44.19 |
43.91 |
44.00 |
20.3K |
-0.38% |
| AJG |
|
Arthur J |
339.01 |
342.85 |
337.88 |
342.24 |
973.1K |
1.17% |
| ALLY |
|
Ally Financial |
35.90 |
36.24 |
35.37 |
36.03 |
2.4M |
0.78% |
| AMAL |
|
Amalgamated Bk |
30.80 |
30.92 |
30.05 |
30.62 |
145.9K |
-0.97% |
| AMP |
|
Ameriprise Financial, Inc |
520.00 |
524.76 |
517.01 |
524.11 |
338.2K |
0.88% |
| AMRK |
|
A-Mark Precious Meta |
21.18 |
21.49 |
20.95 |
21.43 |
208.5K |
1.18% |
| AMTB |
|
Mercantil Bank Holding Cl A |
18.18 |
18.22 |
17.94 |
18.09 |
155.2K |
-0.93% |
| ARCB |
|
Arcbest Corp |
67.95 |
68.51 |
66.60 |
66.93 |
315.5K |
-1.27% |
| ASB |
|
AdvanSource Biomaterials Corporation |
24.28 |
24.39 |
24.03 |
24.28 |
899.5K |
-0.16% |
| AUB |
|
Atlantic Union Bancshares Corp |
31.11 |
31.11 |
30.68 |
30.96 |
822.7K |
-0.55% |
| AWX |
|
Avalon Holdings Corporation |
2.40 |
2.42 |
2.38 |
2.38 |
8K |
0.00% |
| BAC |
|
Bank of America Corporation |
44.34 |
44.79 |
43.66 |
44.69 |
49.37M |
0.70% |
| BANF |
|
BancFirst Corporation |
128.05 |
129.22 |
125.99 |
128.50 |
79.3K |
0.20% |
| BCOR |
|
Blucora Inc |
29.00 |
29.46 |
28.78 |
29.27 |
14.6K |
14.43% |
| BEKE |
|
Ke Holdings Inc ADR |
19.10 |
19.40 |
18.90 |
19.23 |
8.16M |
0.37% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
26.25 |
26.86 |
26.25 |
26.53 |
740.5K |
-0.93% |
| BK |
|
The Bank of New York Mellon Corporation |
89.61 |
90.50 |
89.35 |
90.07 |
6.29M |
0.76% |
| BNS |
|
The Bank of Nova Scotia (USA) |
51.38 |
51.60 |
51.12 |
51.48 |
3.48M |
0.16% |
| BOH |
|
Bank of Hawaii Corporation |
69.99 |
70.16 |
69.02 |
70.00 |
352.5K |
-0.07% |
| BOKF |
|
BOK Financial Corporation |
97.35 |
97.84 |
96.76 |
97.55 |
167.3K |
0.21% |
| BRO |
|
Brown & Brown, Inc |
110.58 |
111.83 |
110.47 |
111.77 |
1.26M |
1.09% |
| BUSE |
|
First Busey Corporation |
22.42 |
22.55 |
22.28 |
22.48 |
394.5K |
-0.40% |
| C |
|
Citigroup Inc |
75.38 |
75.89 |
75.12 |
75.72 |
13.99M |
-0.32% |
| CAC |
|
Camden National Corporation |
41.34 |
41.48 |
41.02 |
41.21 |
62.9K |
-0.67% |
| CBSH |
|
Commerce Bancshares, Inc |
65.51 |
65.89 |
65.30 |
65.63 |
443.3K |
0.12% |
| CFFI |
|
C&F Financial Corporation |
67.59 |
67.59 |
66.76 |
66.76 |
7.2K |
-0.95% |
| CFR |
|
Cullen/Frost Bankers, Inc |
130.08 |
131.51 |
129.20 |
131.14 |
305.3K |
0.53% |
| CHCI |
|
Comstock Homebuilding Companies, Inc |
10.24 |
10.32 |
9.85 |
10.00 |
14.8K |
-0.50% |
| CHMG |
|
Chemung Financial Cp |
48.64 |
48.64 |
47.76 |
48.30 |
7.2K |
-0.70% |
| CIGI |
|
Colliers Intl Grp IN |
127.92 |
129.06 |
126.93 |
127.25 |
171.4K |
-0.59% |
| CINF |
|
Cincinnati Financial Corporation |
149.30 |
150.89 |
148.82 |
150.86 |
635.6K |
1.04% |
| CMA |
|
Comerica Incorporated |
58.08 |
59.13 |
57.70 |
58.79 |
1.3M |
1.22% |
| COMP |
|
Compass Inc |
6.07 |
6.37 |
6.07 |
6.29 |
6.41M |
2.95% |
| CPF |
|
Central Pacific Financial Corp |
27.54 |
27.70 |
27.29 |
27.47 |
101.5K |
-0.47% |
| CTBI |
|
Community Trust Bancorp, Inc |
53.01 |
53.01 |
52.50 |
52.65 |
48.3K |
-0.92% |
| CVLG |
|
Covenant Logistics Group Inc |
23.40 |
23.59 |
23.23 |
23.23 |
178K |
-0.64% |
| CWST |
|
Casella Waste Systems Inc |
114.00 |
115.21 |
113.70 |
114.52 |
442.8K |
0.87% |
| EFSC |
|
Enterprise Financial Services Corp |
54.81 |
54.89 |
53.86 |
54.38 |
219.6K |
-0.78% |
| EFX |
|
Equifax Inc |
275.85 |
278.94 |
272.35 |
278.68 |
619.1K |
1.28% |
| EXPD |
|
Expeditors International of Washington |
115.71 |
118.44 |
115.47 |
118.33 |
3.29M |
2.90% |
| EXPI |
|
Exp Realty International |
7.92 |
8.08 |
7.90 |
8.00 |
940.9K |
1.39% |
| FCCO |
|
First Community Corporation |
24.02 |
24.18 |
23.73 |
23.81 |
21K |
-0.79% |
| FCF |
|
First Commonwealth Financial |
16.16 |
16.17 |
16.02 |
16.10 |
519.9K |
-0.56% |
| FDX |
|
FedEx Corporation |
231.51 |
232.49 |
226.65 |
229.51 |
2.27M |
-0.69% |
| FFIN |
|
First Financial Bankshares, Inc |
35.93 |
36.01 |
35.66 |
35.86 |
437.6K |
-0.28% |
| FFWM |
|
First Foundation |
5.32 |
5.36 |
5.21 |
5.28 |
505.8K |
-1.12% |
| FHN |
|
First Horizon National Corporation |
20.26 |
20.44 |
20.11 |
20.33 |
3.02M |
0.35% |
| FITB |
|
Fifth Third Bancorp |
39.50 |
39.78 |
39.21 |
39.64 |
3.13M |
0.38% |
| FMBH |
|
First Mid Ill Bncshr |
37.33 |
37.33 |
36.85 |
36.97 |
61.9K |
-0.51% |
| FMNB |
|
Farmers Natl Banc Cp |
13.85 |
13.93 |
13.70 |
13.71 |
81.6K |
-1.30% |
| FNB |
|
F |
14.42 |
14.55 |
14.34 |
14.43 |
2.06M |
-0.21% |
| FNF |
|
Fidelity National Financial, Inc |
57.40 |
58.35 |
57.40 |
58.24 |
1.11M |
1.15% |
| FRME |
|
First Merchants Corporation |
39.14 |
39.37 |
38.80 |
39.18 |
232.3K |
-0.23% |
| FSV |
|
Firstsrvce Sub VT Sh |
175.37 |
176.39 |
174.80 |
175.63 |
74.2K |
0.01% |
| FTHM |
|
Fathom Holdings Inc |
1.03 |
1.27 |
1.03 |
1.16 |
114.1K |
10.48% |
| FULT |
|
Fulton Financial Corp |
18.21 |
18.28 |
18.10 |
18.20 |
938.9K |
-0.55% |
| FUNC |
|
First united corporation |
32.04 |
32.35 |
31.22 |
31.22 |
8.8K |
-2.71% |
| FWRD |
|
Forward Air Corporation |
18.90 |
19.38 |
18.48 |
19.17 |
434.1K |
1.54% |
| GABC |
|
German American Bancorp |
39.83 |
40.03 |
39.30 |
39.53 |
102.2K |
-0.88% |
| GNE |
|
Genie Energy Ltd Cl B |
17.90 |
18.38 |
17.81 |
18.34 |
153.8K |
2.98% |
| HBAN |
|
Huntington Bancshares Incorporated |
16.06 |
16.23 |
16.00 |
16.18 |
15.2M |
0.50% |
| HBT |
|
Hbt Financial Inc |
24.34 |
24.50 |
23.94 |
24.30 |
34.4K |
-0.53% |
| HUBG |
|
Hub Group, Inc |
35.81 |
36.14 |
35.46 |
35.96 |
481.1K |
0.62% |
| HUIZ |
|
Huize Holding Limited ADR |
2.11 |
2.35 |
2.11 |
2.23 |
116.1K |
1.83% |
| HWBK |
|
Hawthorn Bancshares, Inc. |
31.28 |
31.32 |
30.30 |
30.30 |
7.4K |
2.71% |
| HWC |
|
Hancock Whitney Corp |
56.87 |
57.02 |
56.34 |
56.77 |
754.6K |
-0.40% |
| HZO |
|
MarineMax, Inc |
23.02 |
23.64 |
22.75 |
23.44 |
340.7K |
2.40% |
| IBCP |
|
Independent Bank Corporation(MI) |
32.69 |
32.80 |
32.31 |
32.44 |
64.8K |
-1.04% |
| IBKR |
|
Interactive Brokers Group, Inc |
206.90 |
210.46 |
206.90 |
209.15 |
1.16M |
1.04% |
| JBHT |
|
J |
147.54 |
148.71 |
146.78 |
148.05 |
849.2K |
0.13% |
| JEF |
|
Jefferies Group, Inc |
53.42 |
53.42 |
52.69 |
52.70 |
1.5M |
-1.33% |
| JPM |
|
JPMorgan Chase & Co |
267.50 |
268.46 |
264.71 |
267.56 |
8.8M |
0.03% |
| KEY |
|
KeyCorp |
16.50 |
16.71 |
16.34 |
16.63 |
14.44M |
0.91% |
| KKR |
|
KKR & Co. L.P. |
125.89 |
126.52 |
124.61 |
125.90 |
2.46M |
0.21% |
| KNX |
|
Knight Transportation |
45.61 |
45.84 |
45.24 |
45.65 |
1.82M |
0.20% |
| LCNB |
|
Lcnb Corp |
15.66 |
15.68 |
15.48 |
15.51 |
19.2K |
-0.89% |
| LKFN |
|
Lakeland Financial Corporation |
61.64 |
61.64 |
60.90 |
61.10 |
112.5K |
-0.94% |
| LNT |
|
Alliant Energy Corporation |
61.78 |
62.51 |
61.49 |
62.48 |
2.88M |
1.25% |
| LPLA |
|
LPL Investment Holdings Inc. |
382.09 |
386.26 |
381.10 |
384.61 |
421K |
0.84% |
| LSTR |
|
Landstar System, Inc |
144.67 |
145.98 |
143.58 |
145.09 |
472.6K |
0.35% |
| MATX |
|
Matson Inc |
116.71 |
116.71 |
114.77 |
114.97 |
364.1K |
-1.00% |
| MBCN |
|
Middlefield Banc |
29.49 |
29.49 |
28.76 |
28.81 |
12.5K |
-2.34% |
| MFC |
|
Manulife Financial Corporation (USA) |
31.80 |
32.17 |
31.80 |
32.00 |
1.67M |
0.41% |
| MLP |
|
Maui Land & Pineapple Co |
15.76 |
17.56 |
15.74 |
17.04 |
30.9K |
8.26% |
| MMI |
|
Marcus & Millichap |
30.02 |
30.29 |
29.69 |
29.71 |
117.4K |
-0.54% |
| MOFG |
|
MidWestOne Financial Group, Inc |
29.66 |
29.93 |
29.46 |
29.92 |
120K |
0.37% |
| MRTN |
|
Marten Transport, Ltd |
13.81 |
13.92 |
13.70 |
13.76 |
376K |
-0.51% |
| MS |
|
Morgan Stanley |
132.28 |
132.98 |
131.79 |
132.18 |
6.12M |
-0.25% |
| MSBI |
|
Midland Sts BNC |
18.36 |
18.36 |
17.80 |
17.88 |
170.6K |
-3.35% |
| MTC |
|
Allied Irish Banks Plc |
1.19 |
1.20 |
1.15 |
1.18 |
57.5K |
-0.84% |
| MTN |
|
Vail Resorts, Inc |
151.27 |
153.06 |
150.96 |
152.51 |
407.9K |
0.75% |
| NL |
|
NL Industries, Inc |
8.09 |
8.39 |
7.87 |
7.87 |
49.2K |
-2.11% |
| NOAH |
|
Noah Holdings Limited |
9.85 |
9.88 |
9.77 |
9.82 |
22.6K |
-0.61% |
| NTRS |
|
Northern Trust Corporation |
107.47 |
108.68 |
106.75 |
107.90 |
1.43M |
0.40% |
| NWFL |
|
Norwood Financial Corporation |
26.69 |
26.72 |
26.27 |
26.27 |
15.2K |
-1.57% |
| ODFL |
|
Old Dominion Freight Line |
171.19 |
171.54 |
168.95 |
171.28 |
1.1M |
0.79% |
| OFG |
|
Oriental Financial Group Inc |
42.80 |
42.80 |
42.35 |
42.53 |
252K |
-0.75% |
| ONB |
|
Old National Bancorp |
22.23 |
22.28 |
21.98 |
22.13 |
4.73M |
-0.85% |
| OPY |
|
Oppenheimer Holdings Inc |
63.98 |
64.94 |
63.49 |
64.06 |
29.8K |
0.19% |
| ORRF |
|
Orrstown Financial Services |
31.12 |
31.25 |
30.88 |
31.03 |
81.1K |
-0.35% |
| OSBC |
|
Old Second Bancorp Inc |
17.13 |
17.27 |
16.59 |
17.10 |
474.7K |
-0.64% |
| PB |
|
Prosperity Bancshares |
72.00 |
72.81 |
71.64 |
72.59 |
813K |
0.54% |
| PBHC |
|
Pathfinder Bancorp, Inc |
15.07 |
15.18 |
15.06 |
15.18 |
3.3K |
0.86% |
| PEBK |
|
Peoples Bancorp of North Carolina, Inc |
30.88 |
31.66 |
30.04 |
30.04 |
7.5K |
-2.72% |
| PEBO |
|
Peoples Bancorp Inc |
30.92 |
31.04 |
30.73 |
30.82 |
167.4K |
-0.64% |
| PFIS |
|
Peoples Finl Svcs Company |
50.44 |
51.47 |
49.62 |
49.62 |
34.1K |
-1.84% |
| PNC |
|
PNC Financial Services |
179.14 |
180.34 |
178.66 |
179.42 |
2.22M |
-0.02% |
| PNFP |
|
Pinnacle Financial Partners |
111.00 |
111.68 |
108.69 |
111.36 |
271.2K |
0.39% |
| PWOD |
|
Penns Woods Bancorp, Inc |
30.41 |
30.50 |
29.93 |
30.02 |
8.9K |
-0.69% |
| RBA |
|
Ritchie Bros |
106.73 |
108.30 |
106.61 |
108.19 |
1.15M |
1.22% |
| RDFN |
|
Redfin Corp |
10.29 |
10.89 |
10.25 |
10.35 |
9.83M |
3.29% |
| RILY |
|
B. Riley Financl |
3.36 |
3.42 |
3.24 |
3.34 |
347.6K |
-0.60% |
| RJF |
|
Raymond James Financial, Inc |
153.09 |
154.77 |
152.08 |
153.88 |
934.3K |
0.61% |
| RLGT |
|
Radiant Logistics |
6.19 |
6.27 |
6.14 |
6.19 |
503.5K |
-0.16% |
| RMAX |
|
Re/Max Holdings Inc |
7.80 |
7.87 |
7.71 |
7.77 |
130.3K |
-0.26% |
| RRBI |
|
Red River Bancshares Inc |
56.52 |
58.00 |
55.00 |
55.10 |
16.8K |
-2.51% |
| RVSB |
|
Riverview Bancorp, Inc |
6.14 |
6.25 |
6.10 |
6.10 |
150.4K |
0.00% |
| RY |
|
Royal Bank of Canada (USA) |
125.00 |
126.05 |
124.67 |
125.82 |
2.26M |
0.83% |
| SBCF |
|
Seacoast Banking Corporation of Florida |
25.55 |
26.00 |
25.55 |
25.84 |
443K |
-0.12% |
| SBFG |
|
Sb Financial Group |
19.89 |
19.89 |
19.30 |
19.30 |
10.2K |
-3.26% |
| SBSI |
|
Southside Bancshares, Inc |
29.93 |
29.93 |
29.22 |
29.58 |
185.5K |
-1.07% |
| SCHW |
|
The Charles Schwab Corporation |
88.42 |
88.87 |
87.72 |
88.69 |
6.54M |
0.66% |
| SHBI |
|
Shore Bancshares, Inc |
15.03 |
15.03 |
14.82 |
14.84 |
112.4K |
-1.46% |
| SIEB |
|
Siebert Financial Corp. |
3.96 |
4.49 |
3.95 |
4.00 |
119.8K |
3.36% |
| SLF |
|
Sun Life Financial Inc |
63.12 |
63.39 |
62.72 |
62.92 |
3.72M |
-0.32% |
| SNDR |
|
Schneider National Inc |
24.48 |
24.52 |
24.18 |
24.40 |
570.1K |
0.54% |
| SNEX |
|
Stonex Group Inc |
86.25 |
88.27 |
84.83 |
87.52 |
504.7K |
1.09% |
| SNV |
|
Synovus Financial Corp |
49.20 |
49.69 |
48.86 |
49.47 |
777.5K |
0.22% |
| STBA |
|
S&T Bancorp, Inc |
38.56 |
38.88 |
38.12 |
38.40 |
127.5K |
-0.41% |
| STLD |
|
Steel Dynamics, Inc |
133.80 |
135.16 |
132.33 |
134.78 |
1.1M |
0.73% |
| STT |
|
State Street Corporation |
98.21 |
98.69 |
97.60 |
98.29 |
1.68M |
0.09% |
| SYBT |
|
S |
77.01 |
77.02 |
75.08 |
76.29 |
109.6K |
-1.04% |
| SYF |
|
Synchrony Financial |
60.58 |
61.35 |
60.28 |
60.80 |
4.1M |
0.51% |
| TFC |
|
Taiwan Greater China Fund |
41.17 |
41.44 |
40.85 |
41.40 |
4.79M |
0.53% |
| TFII |
|
Tfi International Inc |
89.99 |
90.74 |
89.66 |
90.22 |
307.3K |
-0.20% |
| TIGR |
|
TigerLogic Corp |
8.96 |
9.09 |
8.86 |
8.94 |
1.96M |
-0.11% |
| TOWN |
|
TowneBank |
35.12 |
35.28 |
34.93 |
35.19 |
251.1K |
-0.17% |
| TREE |
|
Tree |
37.99 |
38.72 |
37.60 |
38.21 |
218.2K |
1.57% |
| TRMK |
|
Trustmark Corporation |
36.02 |
36.11 |
35.63 |
35.99 |
417.3K |
-0.08% |
| TW |
|
Towers Watson & Co |
142.72 |
146.21 |
142.72 |
145.17 |
840.6K |
1.16% |
| UBSI |
|
United Bankshares, Inc |
37.32 |
37.32 |
36.96 |
37.22 |
568.6K |
-0.27% |
| ULH |
|
Universal Logis Hld |
26.10 |
26.28 |
25.25 |
26.25 |
43.9K |
0.57% |
| UMBF |
|
UMB Financial Corporation |
106.50 |
107.36 |
105.44 |
107.05 |
392.2K |
0.53% |
| UPS |
|
United Parcel Service, Inc |
101.28 |
101.65 |
100.35 |
101.32 |
6.31M |
0.97% |
| USB |
|
U |
44.61 |
45.00 |
44.30 |
44.92 |
7.37M |
0.76% |
| UVSP |
|
Univest Corp |
30.93 |
30.93 |
30.53 |
30.58 |
167.4K |
-1.32% |
| VABK |
|
Virginia National Bankshares Corp |
39.00 |
39.00 |
38.08 |
38.08 |
5.5K |
-3.10% |
| WAFD |
|
Washington Federal |
30.07 |
30.07 |
29.76 |
29.92 |
593.6K |
-0.43% |
| WBS |
|
Webster Financial Corporation |
52.95 |
53.09 |
52.25 |
52.90 |
717.2K |
-0.04% |
| WD |
|
Walker & Dunlop, Inc. |
73.85 |
74.40 |
73.40 |
73.83 |
176.5K |
0.64% |