ABG |
 |
Asbury Automotive Group, Inc |
234.26 |
236.32 |
232.12 |
235.07 |
101.7K |
0.59% |
ABR |
 |
Arbor Realty Trust, Inc |
10.56 |
10.68 |
10.44 |
10.57 |
3.42M |
-2.49% |
ACNB |
 |
Acnb Corp |
44.06 |
44.19 |
43.91 |
44.00 |
20.3K |
-0.38% |
ACRE |
 |
Ares Commercial Real Estate Cor |
4.80 |
4.89 |
4.77 |
4.82 |
403.1K |
0.42% |
AIHS |
 |
Senmiao Technology Ltd |
0.92 |
0.94 |
0.91 |
0.94 |
3.2K |
0.00% |
ALLY |
 |
Ally Financial |
35.90 |
36.24 |
35.37 |
36.03 |
2.4M |
0.78% |
AMRK |
 |
A-Mark Precious Meta |
21.18 |
21.49 |
20.95 |
21.43 |
208.5K |
1.18% |
AMS |
 |
American Shared Hospital Services |
2.70 |
2.70 |
2.54 |
2.57 |
23.3K |
-4.10% |
ARCC |
 |
Ares Capital Corporation |
21.75 |
21.94 |
21.68 |
21.91 |
2.43M |
1.11% |
ARES |
 |
Ares Management LP |
168.75 |
170.87 |
168.46 |
170.15 |
1.7M |
0.86% |
ARI |
 |
Apollo Commercial Real Est. Finance Inc |
9.92 |
9.97 |
9.87 |
9.94 |
870.3K |
0.51% |
AROW |
 |
Arrow Financial Corporation |
26.69 |
26.73 |
26.43 |
26.44 |
46.1K |
-1.16% |
ASB |
 |
AdvanSource Biomaterials Corporation |
24.28 |
24.39 |
24.03 |
24.28 |
899.5K |
-0.16% |
ASRV |
 |
AmeriServ Financial, Inc |
2.57 |
2.60 |
2.50 |
2.50 |
53.3K |
-1.19% |
ATHM |
 |
Autohome Inc |
25.64 |
26.14 |
25.52 |
25.61 |
646.2K |
-0.54% |
ATLC |
 |
Atlanticus Hld Cp |
52.56 |
53.62 |
52.01 |
52.47 |
41.7K |
-0.63% |
AXP |
 |
American Express Company |
300.36 |
301.65 |
297.83 |
299.72 |
2.96M |
0.06% |
BA |
 |
The Boeing Company |
205.69 |
206.24 |
203.02 |
205.82 |
8.42M |
-0.20% |
BAC |
 |
Bank of America Corporation |
44.34 |
44.79 |
43.66 |
44.69 |
49.37M |
0.70% |
BAM |
 |
Brookfield Asset Management Inc |
60.00 |
60.19 |
59.59 |
59.68 |
4.78M |
0.22% |
BBDC |
 |
Barings Bdc Inc |
8.92 |
9.11 |
8.89 |
9.10 |
307.4K |
2.13% |
BFC |
 |
Bank First National Corp [Wisconsin] |
115.89 |
116.95 |
114.84 |
116.25 |
75.4K |
0.22% |
BFST |
 |
Business First Bancshares Inc |
24.71 |
25.02 |
24.18 |
24.50 |
106.9K |
-1.09% |
BKU |
 |
BankUnited Inc |
36.26 |
36.51 |
35.93 |
36.33 |
696.3K |
0.11% |
BMRC |
 |
Bank of Marin Bancorp |
21.78 |
21.80 |
21.42 |
21.59 |
72.1K |
-1.05% |
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% |
BPOP |
 |
Popular, Inc |
104.58 |
105.27 |
103.66 |
104.52 |
464.5K |
-0.26% |
BR |
 |
Broadridge Financial Solutions, Inc |
240.50 |
241.98 |
239.32 |
241.21 |
475.6K |
0.37% |
BRKL |
 |
Brookline Bancorp, Inc |
11.06 |
11.15 |
11.02 |
11.04 |
404.8K |
-0.63% |
BWFG |
 |
Bankwell Financial |
35.76 |
36.00 |
35.25 |
35.45 |
19K |
-0.78% |
BY |
 |
Byline Bancorp Inc |
27.13 |
27.16 |
26.94 |
27.09 |
134.9K |
-0.37% |
CACC |
 |
Credit Acceptance Corp |
501.32 |
504.97 |
500.00 |
502.17 |
61.4K |
0.13% |
CANG |
 |
Cango Inc ADR |
4.05 |
4.16 |
4.05 |
4.12 |
468.4K |
0.73% |
CARE |
 |
Carter Bank&Tr [Va] |
15.68 |
15.68 |
15.52 |
15.58 |
58.1K |
-0.76% |
CASH |
 |
Meta Financial Group Inc |
81.15 |
81.45 |
79.89 |
81.43 |
183.1K |
0.35% |
CAT |
 |
Caterpillar Inc |
351.54 |
354.22 |
348.24 |
353.58 |
2.56M |
1.08% |
CATY |
 |
Cathay General Bancorp |
44.24 |
44.80 |
43.91 |
44.22 |
365.5K |
-0.47% |
CBNK |
 |
Chicopee Bancorp, Inc |
32.91 |
33.52 |
32.68 |
32.71 |
149.1K |
-0.85% |
CBSH |
 |
Commerce Bancshares, Inc |
65.51 |
65.89 |
65.30 |
65.63 |
443.3K |
0.12% |
CCB |
 |
Coastal Financial Corp |
87.96 |
89.57 |
87.22 |
89.00 |
77.5K |
0.79% |
CCBG |
 |
Capital City Bank Group, Inc |
39.00 |
39.16 |
38.32 |
38.48 |
28.9K |
-1.43% |
CFR |
 |
Cullen/Frost Bankers, Inc |
130.08 |
131.51 |
129.20 |
131.14 |
305.3K |
0.53% |
CG |
 |
The Carlyle Group |
47.00 |
47.84 |
46.74 |
47.42 |
3.46M |
0.89% |
CHCO |
 |
City Holding Company |
123.07 |
123.18 |
122.08 |
122.80 |
44.2K |
-0.50% |
CHMG |
 |
Chemung Financial Cp |
48.64 |
48.64 |
47.76 |
48.30 |
7.2K |
-0.70% |
CINF |
 |
Cincinnati Financial Corporation |
149.30 |
150.89 |
148.82 |
150.86 |
635.6K |
1.04% |
CMS |
 |
CMS Energy Corporation |
70.86 |
71.58 |
70.74 |
71.47 |
2.41M |
0.80% |
CPSS |
 |
Consumer Portfolio Services, Inc |
9.10 |
9.10 |
8.85 |
8.85 |
16.7K |
-2.64% |
CRMT |
 |
Americas Car-Mart, Inc |
51.54 |
51.86 |
50.64 |
51.74 |
47.5K |
0.27% |
CSWC |
 |
Capital Southwest Corporation |
20.85 |
21.42 |
20.85 |
21.37 |
341.5K |
2.44% |
CTBI |
 |
Community Trust Bancorp, Inc |
53.01 |
53.01 |
52.50 |
52.65 |
48.3K |
-0.92% |
CUBI |
 |
Customers Bancorp |
54.54 |
54.77 |
53.90 |
54.51 |
220.3K |
0.02% |
CVBF |
 |
CVB Financial Corp |
19.78 |
19.90 |
19.71 |
19.78 |
579.6K |
-0.95% |
CVNA |
 |
Carvana CO Cl A |
299.75 |
304.14 |
294.22 |
299.89 |
3.65M |
0.84% |
CVX |
 |
Chevron Corporation |
142.70 |
143.00 |
140.70 |
142.10 |
8.19M |
-0.11% |
CWH |
 |
CommonWealth REIT |
16.30 |
16.89 |
16.14 |
16.76 |
2.29M |
4.55% |
CWK |
 |
Cushman & Wakefield Plc |
10.65 |
10.70 |
10.53 |
10.55 |
1.58M |
-0.28% |
DE |
 |
Deere & Company |
515.80 |
533.78 |
515.80 |
531.48 |
2.32M |
2.94% |
DHI |
 |
D |
123.38 |
125.78 |
122.87 |
125.75 |
2.42M |
1.91% |
DIN |
 |
DineEquity, Inc |
24.68 |
25.03 |
24.12 |
25.02 |
497K |
1.30% |
EGBN |
 |
Eagle Bancorp, Inc |
19.02 |
19.11 |
18.70 |
18.77 |
266K |
-1.83% |
EGO |
 |
Eldorado Gold Corporation (USA) |
17.43 |
17.87 |
17.41 |
17.85 |
1.3M |
-0.34% |
ENVA |
 |
Enova International Inc |
97.37 |
98.56 |
96.90 |
97.93 |
203.3K |
0.61% |
EQBK |
 |
Equity Bncsrs Cm A |
41.04 |
41.23 |
40.55 |
40.80 |
49.3K |
-0.80% |
EQS |
 |
Equus Total Return, Inc |
0.81 |
0.85 |
0.81 |
0.85 |
642 |
0.00% |
ESQ |
 |
Esquire Financial Holdings Inc |
90.97 |
91.51 |
90.18 |
90.81 |
41.6K |
-0.49% |
ESSA |
 |
ESSA Bancorp, Inc |
19.25 |
19.35 |
19.17 |
19.17 |
18.3K |
-0.42% |
EWBC |
 |
East West Bancorp, Inc |
94.87 |
95.63 |
94.16 |
95.50 |
590K |
0.42% |
F |
 |
Ford Motor Company |
10.77 |
10.81 |
10.64 |
10.80 |
64.66M |
0.47% |
FBIZ |
 |
First Business Financial Services Inc |
49.77 |
49.97 |
49.25 |
49.38 |
31.8K |
-1.12% |
FBP |
 |
First BanCorp |
21.08 |
21.09 |
20.77 |
20.95 |
831.5K |
-0.71% |
FCCO |
 |
First Community Corporation |
24.02 |
24.18 |
23.73 |
23.81 |
21K |
-0.79% |
FDUS |
 |
Fidus Investment Cor |
20.07 |
20.46 |
20.05 |
20.18 |
162.8K |
0.55% |
FFBC |
 |
First Financial Bancorp |
25.03 |
25.17 |
24.80 |
25.10 |
332.5K |
0.16% |
FFWM |
 |
First Foundation |
5.32 |
5.36 |
5.21 |
5.28 |
505.8K |
-1.12% |
FHB |
 |
First Hawaiian Inc |
24.58 |
24.66 |
24.37 |
24.59 |
563.3K |
0.33% |
FITB |
 |
Fifth Third Bancorp |
39.50 |
39.78 |
39.21 |
39.64 |
3.13M |
0.38% |
FNB |
 |
F |
14.42 |
14.55 |
14.34 |
14.43 |
2.06M |
-0.21% |
FNLC |
 |
The First Bancorp, Inc |
25.35 |
25.43 |
24.92 |
25.05 |
20.7K |
-1.46% |
FRAF |
 |
Franklin Finl Svcs Corp |
39.01 |
39.29 |
38.81 |
39.01 |
12.9K |
-0.33% |
FRST |
 |
Primis Financial Corp |
9.48 |
9.50 |
9.38 |
9.41 |
124.1K |
-0.74% |
FULT |
 |
Fulton Financial Corp |
18.21 |
18.28 |
18.10 |
18.20 |
938.9K |
-0.55% |
FVCB |
 |
Fvcbankcorp Inc |
11.95 |
11.99 |
11.77 |
11.92 |
28.4K |
-0.25% |
GAIN |
 |
Gladstone Investment Corporation |
14.51 |
14.71 |
14.48 |
14.70 |
153.8K |
1.45% |
GE |
 |
General Electric Company |
229.07 |
232.32 |
227.59 |
231.78 |
4.62M |
1.05% |
GEO |
 |
The Geo Group, Inc |
26.94 |
26.94 |
26.25 |
26.37 |
2.21M |
-1.93% |
GGN |
 |
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.21 |
4.22 |
4.15 |
4.17 |
789.5K |
-1.42% |
GLAD |
 |
Gladstone Capital Corporation |
26.60 |
27.00 |
26.50 |
26.89 |
68K |
0.98% |
GLPI |
 |
Gaming & Leisure |
46.98 |
47.76 |
46.98 |
47.61 |
2.12M |
1.54% |
GM |
 |
General Motors Corporation |
50.11 |
50.39 |
49.85 |
50.37 |
6.07M |
0.50% |
GPI |
 |
Group 1 Automotive, Inc |
441.17 |
444.98 |
439.97 |
444.20 |
88.7K |
0.76% |
GRBK |
 |
Green Brick Partners |
61.77 |
63.09 |
61.75 |
63.05 |
235.5K |
2.06% |
GROY |
 |
Gold Royalty Corp |
1.47 |
1.50 |
1.46 |
1.50 |
1.32M |
0.00% |
GS |
 |
Goldman Sachs Group, Inc |
616.95 |
620.79 |
613.56 |
619.03 |
2M |
0.51% |
GTY |
 |
Getty Realty Corp |
28.55 |
29.08 |
28.41 |
29.02 |
473.2K |
1.79% |
HAFC |
 |
Hanmi Financial Corp |
23.96 |
23.96 |
23.61 |
23.86 |
162.2K |
-0.58% |
HDB |
 |
HDFC Bank Limited (ADR) |
73.29 |
73.48 |
72.47 |
73.02 |
1.49M |
-0.42% |
HFWA |
 |
Heritage Financial Corporation |
24.27 |
24.28 |
23.89 |
23.93 |
171.5K |
-1.48% |
HGV |
 |
Hilton Grand Vacations Inc |
41.57 |
42.17 |
41.31 |
42.05 |
644.1K |
1.18% |
HLI |
 |
Houlihan Lokey |
180.17 |
181.72 |
179.63 |
180.81 |
329.3K |
0.40% |
HLNE |
 |
Hamilton Lane Inc Cl A |
170.49 |
173.27 |
168.70 |
172.74 |
387K |
1.55% |
HMC |
 |
HONDA MOTOR CO |
28.93 |
29.20 |
28.91 |
29.18 |
638K |
1.25% |
HOG |
 |
Harley-Davidson, Inc |
24.46 |
24.79 |
24.20 |
24.71 |
1.39M |
1.27% |
HOPE |
 |
Hope Bancorp Inc |
10.54 |
10.55 |
10.42 |
10.52 |
757.7K |
-0.28% |
HPE |
 |
Hewlett Packard Enterprise Comp |
17.68 |
17.84 |
17.58 |
17.75 |
11.73M |
0.74% |
HR |
 |
Healthcare Realty Trust Incorporated |
14.78 |
15.05 |
14.75 |
15.01 |
2.7M |
1.49% |
HTBK |
 |
Heritage Commerce Corp |
9.50 |
9.54 |
9.41 |
9.48 |
248.2K |
-0.42% |
HTGC |
 |
Hercules Technology Growth Capital Inc |
17.71 |
17.86 |
17.62 |
17.80 |
1.31M |
1.14% |
IBCP |
 |
Independent Bank Corporation(MI) |
32.69 |
32.80 |
32.31 |
32.44 |
64.8K |
-1.04% |
IBM |
 |
International Business Machines Corp |
266.35 |
267.98 |
264.59 |
266.76 |
3.81M |
0.03% |
INBK |
 |
First Internet Bcp |
25.04 |
25.04 |
24.28 |
24.49 |
39.4K |
-2.12% |
INTU |
 |
Intuit Inc |
672.81 |
672.81 |
662.19 |
670.28 |
1.56M |
1.36% |
IVR |
 |
Invesco Mortgage Capital Inc |
7.70 |
7.76 |
7.66 |
7.72 |
977.7K |
0.65% |
IX |
 |
ORIX Corporation (ADR) |
20.53 |
20.58 |
20.45 |
20.54 |
145.2K |
-0.05% |
JD |
 |
Jd.com Inc Ads |
33.88 |
33.92 |
33.47 |
33.55 |
13.25M |
-2.33% |
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% |
KAR |
 |
KAR Auction Services Inc |
22.37 |
22.45 |
22.24 |
22.29 |
427.1K |
0.00% |
KEY |
 |
KeyCorp |
16.50 |
16.71 |
16.34 |
16.63 |
14.44M |
0.91% |
KMX |
 |
CarMax, Inc |
67.50 |
67.82 |
67.00 |
67.25 |
2.63M |
-0.96% |
KXIN |
 |
Kaixin Auto Holdings |
0.90 |
0.95 |
0.90 |
0.95 |
60.3K |
2.15% |
LAD |
 |
Lithia Motors, Inc |
320.18 |
324.47 |
317.84 |
323.58 |
167.3K |
0.99% |
LADR |
 |
Ladder Capital Corp |
10.70 |
10.77 |
10.60 |
10.65 |
551.7K |
-0.37% |
LEGH |
 |
Legacy Housing Corp |
23.38 |
23.75 |
23.20 |
23.60 |
92.3K |
0.30% |
LEN |
 |
Lennar Corporation |
110.17 |
111.99 |
110.01 |
111.86 |
2.57M |
1.59% |
LFT |
 |
Longtop Financial Technologies Limited |
2.50 |
2.54 |
2.47 |
2.47 |
122.7K |
-0.80% |
LTC |
 |
LTC Properties, Inc |
35.49 |
36.00 |
35.49 |
35.99 |
279.9K |
1.49% |
MAIN |
 |
Main Street Capital Corporation |
53.98 |
55.39 |
53.86 |
55.29 |
806.9K |
2.41% |
MBI |
 |
MBIA Inc |
4.90 |
5.00 |
4.63 |
4.64 |
328.7K |
-4.72% |
MITT |
 |
Ag Mortgage Investment Trust |
7.28 |
7.43 |
7.22 |
7.27 |
143.9K |
-0.14% |
MMI |
 |
Marcus & Millichap |
30.02 |
30.29 |
29.69 |
29.71 |
117.4K |
-0.54% |
MOGU |
 |
Mogu Inc ADR |
2.20 |
2.42 |
2.18 |
2.40 |
16.3K |
6.19% |
MPB |
 |
Mid Penn Bancorp, Inc |
28.45 |
28.45 |
28.05 |
28.14 |
75.5K |
-1.16% |
MPW |
 |
Medical Properties Trust, Inc |
5.04 |
5.09 |
5.00 |
5.07 |
7.29M |
1.20% |
MRBK |
 |
Meridian Bank |
14.40 |
14.49 |
14.13 |
14.15 |
35.8K |
-1.80% |
MRCC |
 |
Monroe Capital Corp |
6.45 |
6.59 |
6.43 |
6.47 |
48.3K |
0.31% |
MS |
 |
Morgan Stanley |
132.28 |
132.98 |
131.79 |
132.18 |
6.12M |
-0.25% |
NBN |
 |
Northeast Bancorp/ME |
85.83 |
86.36 |
84.62 |
85.41 |
36.2K |
-1.07% |
NEWT |
 |
Newtek Business Services, Inc |
11.22 |
11.34 |
11.16 |
11.20 |
184.5K |
-0.18% |
NHI |
 |
National Health Investors |
74.67 |
75.45 |
74.43 |
75.17 |
289.4K |
0.74% |
NIO |
 |
Nuveen Insured Municipal Opp |
4.08 |
4.12 |
4.03 |
4.10 |
25.18M |
2.76% |
NLY |
 |
Annaly Capital Management, Inc |
19.72 |
19.92 |
19.70 |
19.87 |
4.97M |
0.81% |
NTWK |
 |
NetSol Technologies Inc |
2.85 |
2.87 |
2.76 |
2.76 |
14.7K |
-2.82% |
NWFL |
 |
Norwood Financial Corporation |
26.69 |
26.72 |
26.27 |
26.27 |
15.2K |
-1.57% |
OCFT |
 |
Oneconnect Financial Technology CO Ltd America |
7.25 |
7.38 |
7.22 |
7.25 |
274.5K |
0.55% |
OCSL |
 |
Oaktree Specialty Lending Corp |
14.10 |
14.37 |
14.10 |
14.34 |
451.3K |
1.41% |
OFS |
 |
Ofs Capital Corp |
8.80 |
8.89 |
8.53 |
8.75 |
25.8K |
-0.57% |
ONB |
 |
Old National Bancorp |
22.23 |
22.28 |
21.98 |
22.13 |
4.73M |
-0.85% |
ONEW |
 |
Onewater Marine Inc Cl A |
15.20 |
15.57 |
15.02 |
15.23 |
109.8K |
0.40% |