| ABG |
 |
Asbury Automotive Group, Inc |
209.20 |
209.20 |
205.12 |
205.31 |
46.5K |
-1.75% |
| ABR |
|
Arbor Realty Trust, Inc |
4.73 |
4.73 |
4.52 |
4.52 |
3.12M |
-3.00% |
| ACNB |
|
Acnb Corp |
64.90 |
65.35 |
64.37 |
65.33 |
15.2K |
0.59% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.35 |
4.37 |
4.31 |
4.33 |
267.6K |
0.00% |
| ALLY |
|
Ally Financial |
41.96 |
41.96 |
39.84 |
41.59 |
3.99M |
-0.83% |
| AMS |
|
American Shared Hospital Services |
1.43 |
1.45 |
1.41 |
1.44 |
7.8K |
0.00% |
| ARCC |
|
Ares Capital Corporation |
19.49 |
19.67 |
19.28 |
19.40 |
3.54M |
-2.07% |
| ARES |
|
Ares Management LP |
128.19 |
131.75 |
124.69 |
129.12 |
571.2K |
-1.81% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
6.59 |
6.60 |
6.51 |
6.52 |
1.62M |
-0.91% |
| AROW |
|
Arrow Financial Corporation |
39.13 |
39.61 |
38.72 |
38.83 |
22K |
-0.26% |
| ASB |
|
AdvanSource Biomaterials Corporation |
29.66 |
30.41 |
29.47 |
30.34 |
1.52M |
1.34% |
| ASRV |
|
AmeriServ Financial, Inc |
4.99 |
4.99 |
4.84 |
4.84 |
359 |
-2.22% |
| ATHM |
|
Autohome Inc |
21.31 |
21.77 |
21.25 |
21.37 |
278K |
-1.43% |
| ATLC |
|
Atlanticus Hld Cp |
94.21 |
94.39 |
90.16 |
93.18 |
52.9K |
-1.91% |
| AXP |
|
American Express Company |
326.04 |
327.59 |
322.01 |
324.40 |
931.8K |
-1.03% |
| BA |
|
The Boeing Company |
209.50 |
212.40 |
208.65 |
209.69 |
1.78M |
-0.29% |
| BAC |
|
Bank of America Corporation |
59.47 |
59.92 |
58.77 |
59.49 |
31.97M |
0.03% |
| BAM |
|
Brookfield Asset Management Inc |
46.73 |
46.73 |
45.76 |
45.86 |
1.36M |
-1.67% |
| BBDC |
|
Barings Bdc Inc |
8.73 |
8.77 |
8.69 |
8.73 |
289K |
-0.46% |
| BFC |
|
Bank First National Corp [Wisconsin] |
152.70 |
154.55 |
151.99 |
153.57 |
13.2K |
0.25% |
| BFST |
|
Business First Bancshares Inc |
31.51 |
31.67 |
31.34 |
31.50 |
46.4K |
0.03% |
| |
| BKU |
|
BankUnited Inc |
44.04 |
44.82 |
44.04 |
44.62 |
645.5K |
0.29% |
| BMRC |
|
Bank of Marin Bancorp |
27.72 |
28.02 |
27.48 |
27.99 |
36K |
1.16% |
| BNS |
|
The Bank of Nova Scotia (USA) |
92.99 |
93.50 |
92.33 |
93.27 |
686K |
-0.17% |
| BOH |
|
Bank of Hawaii Corporation |
75.39 |
76.41 |
75.25 |
75.44 |
97.5K |
-0.80% |
| BPOP |
|
Popular, Inc |
165.82 |
166.56 |
163.38 |
164.88 |
189.2K |
-0.41% |
| BR |
|
Broadridge Financial Solutions, Inc |
172.01 |
172.39 |
169.84 |
170.26 |
302.1K |
-2.36% |
| BWFG |
|
Bankwell Financial |
68.25 |
68.25 |
67.25 |
67.46 |
28.6K |
-1.11% |
| BY |
|
Byline Bancorp Inc |
38.44 |
38.60 |
38.08 |
38.21 |
131.7K |
-0.55% |
| CACC |
|
Credit Acceptance Corp |
605.00 |
605.00 |
590.59 |
601.05 |
37.6K |
-0.59% |
| CANG |
|
Cango Inc ADR |
1.78 |
2.34 |
1.78 |
1.86 |
2.02M |
0.00% |
| CARE |
|
Carter Bank&Tr [Va] |
30.99 |
31.28 |
30.83 |
31.17 |
48.8K |
0.16% |
| CASH |
|
Meta Financial Group Inc |
78.79 |
79.85 |
78.31 |
79.44 |
130K |
0.91% |
| CAT |
|
Caterpillar Inc |
783.00 |
791.25 |
776.50 |
782.51 |
985.1K |
-0.13% |
| CATY |
|
Cathay General Bancorp |
61.91 |
63.08 |
61.91 |
62.48 |
120.3K |
0.08% |
| CBNK |
|
Chicopee Bancorp, Inc |
36.32 |
36.65 |
36.18 |
36.61 |
10K |
0.25% |
| CBSH |
|
Commerce Bancshares, Inc |
58.77 |
59.02 |
58.46 |
58.48 |
357.7K |
-0.29% |
| CCB |
|
Coastal Financial Corp |
47.77 |
47.88 |
46.51 |
46.79 |
59.3K |
-2.80% |
| CCBG |
|
Capital City Bank Group, Inc |
50.58 |
51.00 |
50.09 |
50.58 |
22.6K |
-0.12% |
| CFR |
|
Cullen/Frost Bankers, Inc |
162.50 |
165.40 |
161.57 |
162.26 |
176.9K |
-0.67% |
| CG |
|
The Carlyle Group |
41.27 |
41.75 |
40.72 |
41.44 |
1.93M |
-0.91% |
| CHCO |
|
City Holding Company |
144.70 |
146.02 |
144.70 |
145.19 |
22.2K |
0.08% |
| CHMG |
|
Chemung Financial Cp |
84.99 |
85.40 |
84.15 |
85.40 |
30.7K |
0.68% |
| CINF |
|
Cincinnati Financial Corporation |
172.05 |
172.07 |
170.15 |
171.67 |
156K |
-0.22% |
| CMS |
|
CMS Energy Corporation |
66.80 |
66.92 |
65.75 |
65.92 |
1.64M |
-1.36% |
| CPSS |
|
Consumer Portfolio Services, Inc |
9.52 |
9.61 |
9.37 |
9.50 |
9.5K |
-0.73% |
| CRMT |
|
Americas Car-Mart, Inc |
1.72 |
1.79 |
1.64 |
1.66 |
192.7K |
-6.21% |
| CSWC |
|
Capital Southwest Corporation |
23.95 |
23.95 |
23.73 |
23.90 |
347.9K |
-0.99% |
| CTBI |
|
Community Trust Bancorp, Inc |
76.70 |
77.83 |
76.70 |
77.48 |
26.2K |
-0.50% |
| CUBI |
|
Customers Bancorp |
79.22 |
79.58 |
78.01 |
78.86 |
109.7K |
-0.05% |
| CVBF |
|
CVB Financial Corp |
22.69 |
23.00 |
21.99 |
22.92 |
1.31M |
0.75% |
 |
| CVNA |
|
Carvana CO Cl A |
70.61 |
71.17 |
66.58 |
66.88 |
4.99M |
-5.63% |
| CVX |
|
Chevron Corporation |
212.58 |
217.78 |
212.02 |
217.75 |
4.21M |
2.63% |
| CWH |
|
CommonWealth REIT |
6.04 |
6.11 |
5.64 |
5.78 |
2.01M |
-5.71% |
| CWK |
|
Cushman & Wakefield Plc |
12.59 |
12.72 |
12.45 |
12.52 |
940.7K |
-1.34% |
| DE |
|
Deere & Company |
682.01 |
689.37 |
680.59 |
684.15 |
493.5K |
0.38% |
| DHI |
|
D |
138.03 |
140.68 |
138.03 |
140.21 |
1.26M |
0.61% |
| DIN |
|
DineEquity, Inc |
28.71 |
28.96 |
26.73 |
27.09 |
312.7K |
-6.36% |
| EGBN |
|
Eagle Bancorp, Inc |
27.96 |
28.36 |
27.93 |
28.29 |
106.4K |
1.11% |
| EGO |
|
Eldorado Gold Corporation (USA) |
40.98 |
41.72 |
39.70 |
40.21 |
1.79M |
-2.28% |
| ENVA |
|
Enova International Inc |
186.00 |
193.45 |
167.85 |
173.51 |
1.19M |
-23.55% |
| EQBK |
|
Equity Bncsrs Cm A |
50.38 |
50.69 |
49.60 |
50.18 |
29.3K |
-0.08% |
| EQS |
|
Equus Total Return, Inc |
1.08 |
1.29 |
0.93 |
0.96 |
125.4K |
-5.88% |
| ESQ |
|
Esquire Financial Holdings Inc |
120.40 |
121.83 |
119.50 |
121.78 |
97.8K |
1.09% |
| EWBC |
|
East West Bancorp, Inc |
129.42 |
130.42 |
128.25 |
128.73 |
276.8K |
-0.83% |
| F |
|
Ford Motor Company |
13.84 |
13.89 |
13.48 |
13.51 |
32.25M |
-2.45% |
| FBIZ |
|
First Business Financial Services Inc |
72.60 |
73.00 |
72.11 |
72.77 |
10K |
0.05% |
| FBP |
|
First BanCorp |
28.10 |
28.43 |
27.94 |
28.12 |
573.5K |
-0.14% |
| FCCO |
|
First Community Corporation |
34.16 |
34.42 |
33.85 |
34.23 |
12.4K |
0.12% |
| FDUS |
|
Fidus Investment Cor |
19.22 |
19.22 |
19.00 |
19.13 |
194.3K |
-1.95% |
| FFBC |
|
First Financial Bancorp |
32.69 |
33.04 |
32.55 |
32.68 |
333.4K |
-0.18% |
| FHB |
|
First Hawaiian Inc |
25.82 |
25.97 |
24.48 |
25.85 |
1.19M |
0.23% |
| FITB |
|
Fifth Third Bancorp |
54.72 |
55.48 |
54.39 |
54.67 |
9.66M |
0.53% |
| FNB |
|
F |
18.15 |
18.42 |
18.15 |
18.27 |
2.79M |
-0.27% |
| FNLC |
|
The First Bancorp, Inc |
35.39 |
35.70 |
35.01 |
35.67 |
8.3K |
1.05% |
| FRAF |
|
Franklin Finl Svcs Corp |
63.26 |
64.35 |
62.71 |
64.35 |
21.1K |
1.85% |
| FRST |
|
Primis Financial Corp |
16.14 |
16.21 |
16.06 |
16.14 |
70.2K |
-0.12% |
| FULT |
|
Fulton Financial Corp |
23.74 |
24.00 |
23.69 |
23.76 |
608.1K |
0.00% |
| FVCB |
|
Fvcbankcorp Inc |
18.49 |
18.58 |
18.41 |
18.50 |
35.3K |
0.27% |
| GAIN |
|
Gladstone Investment Corporation |
16.08 |
16.08 |
15.81 |
15.95 |
102K |
-0.31% |
| GE |
|
General Electric Company |
316.17 |
320.36 |
306.80 |
307.20 |
3.57M |
-3.27% |
 |
| GEO |
|
The Geo Group, Inc |
30.54 |
31.70 |
30.46 |
31.26 |
707.8K |
1.33% |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
5.50 |
5.51 |
5.45 |
5.50 |
429.7K |
-0.18% |
| GLAD |
|
Gladstone Capital Corporation |
19.58 |
19.58 |
19.31 |
19.45 |
100.7K |
0.00% |
| GLPI |
|
Gaming & Leisure |
41.03 |
41.17 |
40.52 |
40.64 |
2.21M |
-1.00% |
| GM |
|
General Motors Corporation |
86.71 |
87.65 |
84.90 |
85.37 |
3.4M |
-2.06% |
| GPI |
|
Group 1 Automotive, Inc |
284.10 |
284.10 |
275.25 |
275.34 |
61.4K |
-3.05% |
| GRBK |
|
Green Brick Partners |
68.83 |
68.93 |
67.13 |
67.17 |
347.3K |
-2.51% |
| GROY |
|
Gold Royalty Corp |
3.40 |
3.40 |
3.28 |
3.39 |
989.7K |
0.89% |
| GS |
|
Goldman Sachs Group, Inc |
984.46 |
991.24 |
954.49 |
976.02 |
1.44M |
-1.26% |
| GTY |
|
Getty Realty Corp |
32.09 |
32.09 |
31.40 |
31.43 |
328.2K |
-1.97% |
| HAFC |
|
Hanmi Financial Corp |
32.09 |
32.32 |
31.91 |
32.19 |
67.5K |
0.44% |
| HDB |
|
HDFC Bank Limited (ADR) |
23.20 |
23.20 |
22.54 |
22.57 |
5.89M |
-1.40% |
| HFWA |
|
Heritage Financial Corporation |
28.45 |
28.75 |
28.40 |
28.50 |
188.3K |
-0.14% |
| HGV |
|
Hilton Grand Vacations Inc |
38.53 |
38.58 |
37.69 |
37.91 |
569.8K |
-1.94% |
| HLI |
|
Houlihan Lokey |
137.95 |
137.95 |
133.42 |
133.74 |
428K |
-3.02% |
| HLNE |
|
Hamilton Lane Inc Cl A |
95.95 |
96.57 |
92.91 |
93.08 |
259.3K |
-3.35% |
| HMC |
|
HONDA MOTOR CO |
32.52 |
32.52 |
32.20 |
32.23 |
256.2K |
-0.89% |
| HOG |
|
Harley-Davidson, Inc |
27.48 |
27.82 |
27.26 |
27.56 |
783.9K |
-0.07% |
| HOPE |
|
Hope Bancorp Inc |
14.00 |
14.17 |
14.00 |
14.13 |
506.6K |
0.64% |