| ABG |
 |
Asbury Automotive Group, Inc |
200.37 |
200.37 |
195.79 |
199.55 |
75.8K |
0.09% |
| ABR |
|
Arbor Realty Trust, Inc |
5.17 |
5.30 |
5.15 |
5.21 |
2.35M |
0.77% |
| ACNB |
|
Acnb Corp |
57.30 |
57.81 |
57.21 |
57.53 |
29K |
0.89% |
| ACRE |
|
Ares Commercial Real Estate Cor |
4.96 |
5.03 |
4.93 |
4.93 |
362.2K |
-0.80% |
| AIHS |
|
Senmiao Technology Ltd |
1.30 |
1.55 |
1.30 |
1.37 |
86.2K |
2.24% |
| ALLY |
|
Ally Financial |
43.51 |
44.53 |
42.35 |
44.38 |
1.9M |
2.02% |
| AMS |
|
American Shared Hospital Services |
1.42 |
1.49 |
1.38 |
1.41 |
96.2K |
-2.76% |
| ARCC |
|
Ares Capital Corporation |
19.19 |
19.28 |
19.00 |
19.26 |
4.4M |
0.94% |
| ARES |
|
Ares Management LP |
134.68 |
137.50 |
133.43 |
134.91 |
711K |
1.62% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
10.82 |
10.87 |
10.71 |
10.75 |
698K |
-0.28% |
| AROW |
|
Arrow Financial Corporation |
38.51 |
39.90 |
38.41 |
39.90 |
50K |
4.70% |
| ASB |
|
AdvanSource Biomaterials Corporation |
29.20 |
29.63 |
29.16 |
29.55 |
1.51M |
2.00% |
| ASRV |
|
AmeriServ Financial, Inc |
3.77 |
3.88 |
3.73 |
3.82 |
1.5K |
0.26% |
| ATHM |
|
Autohome Inc |
17.97 |
18.18 |
17.55 |
17.58 |
395.2K |
-1.62% |
| ATLC |
|
Atlanticus Hld Cp |
90.19 |
95.00 |
88.57 |
92.53 |
79.7K |
1.27% |
| AXP |
|
American Express Company |
321.00 |
325.62 |
319.08 |
325.42 |
1.17M |
2.18% |
| BA |
|
The Boeing Company |
222.39 |
223.92 |
216.70 |
219.10 |
2.85M |
-1.12% |
| BAC |
|
Bank of America Corporation |
55.21 |
56.19 |
55.16 |
56.00 |
18.96M |
1.58% |
| BAM |
|
Brookfield Asset Management Inc |
47.00 |
47.64 |
46.65 |
47.11 |
1.08M |
1.07% |
| BBDC |
|
Barings Bdc Inc |
8.45 |
8.49 |
8.32 |
8.39 |
378.2K |
0.00% |
| BFC |
|
Bank First National Corp [Wisconsin] |
144.93 |
146.13 |
144.28 |
145.13 |
31.7K |
0.88% |
| |
| BFST |
|
Business First Bancshares Inc |
29.18 |
29.51 |
29.17 |
29.25 |
111.9K |
0.62% |
| BKU |
|
BankUnited Inc |
49.23 |
49.38 |
48.56 |
48.96 |
237.9K |
0.62% |
| BMRC |
|
Bank of Marin Bancorp |
26.14 |
26.80 |
25.91 |
26.26 |
43.5K |
0.69% |
| BNS |
|
The Bank of Nova Scotia (USA) |
82.75 |
84.12 |
82.75 |
83.99 |
881K |
1.60% |
| BOH |
|
Bank of Hawaii Corporation |
79.43 |
80.42 |
79.11 |
80.26 |
81.6K |
1.84% |
| BPOP |
|
Popular, Inc |
159.83 |
161.26 |
159.53 |
160.88 |
163.2K |
1.29% |
| BR |
|
Broadridge Financial Solutions, Inc |
144.20 |
145.32 |
141.23 |
144.81 |
523.7K |
0.00% |
| BWFG |
|
Bankwell Financial |
55.40 |
56.00 |
54.75 |
55.64 |
22.6K |
0.89% |
| BY |
|
Byline Bancorp Inc |
35.20 |
35.52 |
35.16 |
35.41 |
76.5K |
0.91% |
| CACC |
|
Credit Acceptance Corp |
548.50 |
560.00 |
545.33 |
548.09 |
92.1K |
0.02% |
| CANG |
|
Cango Inc ADR |
0.30 |
0.33 |
0.28 |
0.28 |
546.9K |
-6.67% |
| CARE |
|
Carter Bank&Tr [Va] |
29.71 |
29.99 |
29.39 |
29.88 |
315.9K |
1.08% |
| CASH |
|
Meta Financial Group Inc |
83.49 |
85.26 |
82.93 |
84.17 |
105.6K |
1.50% |
| CAT |
|
Caterpillar Inc |
894.60 |
918.98 |
894.60 |
910.47 |
1.06M |
1.46% |
| CATY |
|
Cathay General Bancorp |
60.24 |
61.02 |
60.19 |
60.97 |
130.7K |
1.77% |
| CBNK |
|
Chicopee Bancorp, Inc |
33.80 |
34.18 |
33.41 |
34.06 |
46.7K |
1.19% |
| CBSH |
|
Commerce Bancshares, Inc |
54.99 |
55.87 |
54.99 |
55.83 |
485.2K |
1.38% |
| CCB |
|
Coastal Financial Corp |
72.21 |
73.70 |
72.21 |
73.55 |
17.9K |
2.35% |
| CCBG |
|
Capital City Bank Group, Inc |
46.28 |
47.32 |
45.97 |
47.17 |
54.2K |
1.70% |
| CFR |
|
Cullen/Frost Bankers, Inc |
146.77 |
148.53 |
146.77 |
148.02 |
286K |
1.26% |
| CG |
|
The Carlyle Group |
44.99 |
46.10 |
44.74 |
45.75 |
1.36M |
2.69% |
| CHCO |
|
City Holding Company |
129.11 |
131.32 |
129.11 |
130.79 |
43.3K |
1.79% |
| CHMG |
|
Chemung Financial Cp |
72.65 |
73.33 |
71.95 |
72.55 |
11.7K |
0.23% |
| CINF |
|
Cincinnati Financial Corporation |
169.23 |
169.83 |
166.80 |
169.01 |
218.2K |
0.41% |
| CMS |
|
CMS Energy Corporation |
73.16 |
73.71 |
72.96 |
73.56 |
1.2M |
0.99% |
| CPSS |
|
Consumer Portfolio Services, Inc |
9.54 |
9.65 |
9.43 |
9.53 |
8.1K |
-1.14% |
| CRMT |
|
Americas Car-Mart, Inc |
2.75 |
2.84 |
1.91 |
2.07 |
1.13M |
-23.62% |
| CSWC |
|
Capital Southwest Corporation |
23.50 |
23.67 |
23.38 |
23.55 |
392.1K |
0.64% |
| CTBI |
|
Community Trust Bancorp, Inc |
70.24 |
71.28 |
69.89 |
71.15 |
45.6K |
1.54% |
| CUBI |
|
Customers Bancorp |
77.94 |
78.69 |
77.66 |
78.22 |
58.1K |
1.28% |
 |
| CVBF |
|
CVB Financial Corp |
21.04 |
21.23 |
21.00 |
21.22 |
637.6K |
1.48% |
| CVNA |
|
Carvana CO Cl A |
67.55 |
68.99 |
63.75 |
64.11 |
6.97M |
-5.53% |
| CVX |
|
Chevron Corporation |
185.64 |
188.40 |
183.73 |
187.22 |
3.96M |
0.77% |
| CWH |
|
CommonWealth REIT |
7.74 |
8.16 |
7.62 |
7.98 |
1.53M |
3.10% |
| CWK |
|
Cushman & Wakefield Plc |
13.22 |
13.71 |
13.07 |
13.50 |
1.01M |
2.27% |
| DE |
|
Deere & Company |
568.34 |
578.53 |
567.25 |
577.35 |
469.8K |
1.53% |
| DHI |
|
D |
153.40 |
155.62 |
152.17 |
154.10 |
1.03M |
-0.12% |
| DIN |
|
DineEquity, Inc |
34.20 |
35.07 |
33.92 |
34.10 |
180.6K |
-0.64% |
| EGBN |
|
Eagle Bancorp, Inc |
28.46 |
28.65 |
28.24 |
28.55 |
155.1K |
1.03% |
| EGO |
|
Eldorado Gold Corporation (USA) |
30.40 |
31.15 |
29.95 |
30.65 |
1.68M |
2.27% |
| ENVA |
|
Enova International Inc |
192.51 |
193.54 |
188.69 |
189.33 |
349K |
-0.13% |
| EQBK |
|
Equity Bncsrs Cm A |
48.25 |
48.49 |
47.97 |
48.43 |
31.6K |
1.17% |
| EQS |
|
Equus Total Return, Inc |
1.25 |
1.30 |
1.25 |
1.28 |
14.5K |
0.79% |
| ESQ |
|
Esquire Financial Holdings Inc |
113.40 |
115.97 |
113.40 |
115.76 |
38.3K |
2.21% |
| EWBC |
|
East West Bancorp, Inc |
129.95 |
132.88 |
129.95 |
132.63 |
423.8K |
1.88% |
| F |
|
Ford Motor Company |
14.70 |
15.00 |
14.61 |
14.83 |
29.85M |
0.75% |
| FBIZ |
|
First Business Financial Services Inc |
60.17 |
60.99 |
60.17 |
60.68 |
6.8K |
1.37% |
| FBP |
|
First BanCorp |
25.22 |
25.56 |
25.10 |
25.51 |
594.8K |
2.04% |
| FCCO |
|
First Community Corporation |
31.91 |
32.33 |
31.91 |
32.20 |
64.7K |
1.10% |
| FDUS |
|
Fidus Investment Cor |
18.98 |
19.03 |
18.61 |
18.80 |
193.4K |
0.48% |
| FFBC |
|
First Financial Bancorp |
31.90 |
32.31 |
31.90 |
32.31 |
304.7K |
1.70% |
| FHB |
|
First Hawaiian Inc |
28.38 |
28.69 |
28.18 |
28.69 |
470.9K |
1.95% |
| FITB |
|
Fifth Third Bancorp |
53.80 |
54.89 |
53.73 |
54.73 |
4.43M |
2.43% |
| FNB |
|
F |
18.47 |
18.68 |
18.40 |
18.64 |
2.44M |
1.91% |
| FNLC |
|
The First Bancorp, Inc |
30.89 |
30.95 |
30.00 |
30.73 |
4.7K |
-0.13% |
| FRAF |
|
Franklin Finl Svcs Corp |
59.70 |
61.08 |
59.70 |
61.08 |
4.4K |
1.94% |
| FRST |
|
Primis Financial Corp |
15.45 |
15.89 |
15.45 |
15.74 |
117.4K |
2.14% |
| FULT |
|
Fulton Financial Corp |
23.12 |
23.48 |
21.81 |
23.37 |
1.48M |
1.61% |
| FVCB |
|
Fvcbankcorp Inc |
16.74 |
16.87 |
16.69 |
16.79 |
305.7K |
0.66% |
| GAIN |
|
Gladstone Investment Corporation |
15.32 |
15.62 |
15.21 |
15.36 |
127K |
0.33% |
 |
| GE |
|
General Electric Company |
332.36 |
336.88 |
328.47 |
335.30 |
2.1M |
0.75% |
| GEO |
|
The Geo Group, Inc |
28.80 |
28.82 |
27.88 |
28.45 |
1.17M |
-0.63% |
| GGN |
|
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.94 |
4.98 |
4.88 |
4.95 |
446K |
1.43% |
| GLAD |
|
Gladstone Capital Corporation |
19.59 |
19.63 |
19.36 |
19.39 |
108.1K |
-0.62% |
| GLPI |
|
Gaming & Leisure |
47.50 |
47.68 |
47.14 |
47.48 |
1.18M |
-0.81% |
| GM |
|
General Motors Corporation |
80.84 |
82.13 |
80.50 |
81.49 |
2.18M |
0.80% |
| GPI |
|
Group 1 Automotive, Inc |
327.85 |
330.43 |
323.44 |
325.27 |
44.1K |
0.00% |
| GRBK |
|
Green Brick Partners |
72.89 |
73.49 |
72.18 |
72.19 |
88.7K |
-1.11% |
| GROY |
|
Gold Royalty Corp |
2.94 |
2.94 |
2.83 |
2.89 |
1.2M |
1.40% |
| GS |
|
Goldman Sachs Group, Inc |
1038.32 |
1073.74 |
1036.20 |
1063.10 |
1.13M |
2.67% |
| GTY |
|
Getty Realty Corp |
32.95 |
33.52 |
32.95 |
33.43 |
203.7K |
0.69% |
| HAFC |
|
Hanmi Financial Corp |
31.43 |
31.87 |
31.33 |
31.73 |
54K |
1.47% |
| HDB |
|
HDFC Bank Limited (ADR) |
24.00 |
24.64 |
24.00 |
24.18 |
6.3M |
1.64% |
| HFWA |
|
Heritage Financial Corporation |
28.90 |
29.12 |
28.83 |
29.04 |
97.8K |
0.80% |
| HGV |
|
Hilton Grand Vacations Inc |
51.47 |
52.08 |
50.09 |
50.79 |
666.4K |
-0.72% |
| HLI |
|
Houlihan Lokey |
136.60 |
139.71 |
136.55 |
137.98 |
258K |
1.70% |
| HLNE |
|
Hamilton Lane Inc Cl A |
78.82 |
80.57 |
78.19 |
80.13 |
572.5K |
1.80% |
| HMC |
|
HONDA MOTOR CO |
26.35 |
26.67 |
26.30 |
26.43 |
954.2K |
-2.36% |
| HOG |
|
Harley-Davidson, Inc |
25.59 |
26.03 |
25.20 |
25.64 |
792.5K |
-0.43% |