ABG |
 |
Asbury Automotive Group, Inc |
301.00 |
301.00 |
292.96 |
293.63 |
144.5K |
-3.13% |
ABR |
 |
Arbor Realty Trust, Inc |
13.87 |
13.89 |
13.63 |
13.75 |
1.57M |
-0.87% |
ACNB |
 |
Acnb Corp |
40.78 |
41.02 |
40.00 |
41.01 |
32.1K |
0.00% |
ACRE |
 |
Ares Commercial Real Estate Cor |
5.97 |
5.98 |
5.87 |
5.97 |
443.2K |
-0.17% |
AIHS |
 |
Senmiao Technology Ltd |
0.89 |
0.97 |
0.89 |
0.97 |
1.2K |
8.99% |
ALLY |
 |
Ally Financial |
38.35 |
38.89 |
38.25 |
38.30 |
2.6M |
0.13% |
AMRK |
 |
A-Mark Precious Meta |
28.50 |
30.17 |
26.15 |
28.58 |
786.6K |
0.99% |
AMS |
 |
American Shared Hospital Services |
3.09 |
3.09 |
3.07 |
3.07 |
1.3K |
0.00% |
ARCC |
 |
Ares Capital Corporation |
22.73 |
22.88 |
22.60 |
22.74 |
3.69M |
0.04% |
ARES |
 |
Ares Management LP |
191.86 |
194.27 |
189.50 |
190.34 |
1.16M |
-0.69% |
ARI |
 |
Apollo Commercial Real Est. Finance Inc |
9.12 |
9.14 |
8.99 |
9.11 |
1.09M |
-0.44% |
AROW |
 |
Arrow Financial Corporation |
28.01 |
28.01 |
26.71 |
26.89 |
43.7K |
-2.25% |
ASB |
 |
AdvanSource Biomaterials Corporation |
25.62 |
25.65 |
24.98 |
25.18 |
1.12M |
-1.76% |
ASRV |
 |
AmeriServ Financial, Inc |
2.80 |
2.81 |
2.70 |
2.71 |
1.4K |
-3.21% |
ATHM |
 |
Autohome Inc |
28.29 |
28.29 |
27.27 |
27.45 |
465.8K |
0.18% |
ATLC |
 |
Atlanticus Hld Cp |
58.97 |
59.81 |
57.49 |
57.52 |
37K |
-2.11% |
AXP |
 |
American Express Company |
320.83 |
321.40 |
316.29 |
316.77 |
1.61M |
-1.06% |
BA |
 |
The Boeing Company |
185.26 |
186.11 |
180.93 |
181.49 |
5.38M |
-1.79% |
BAC |
 |
Bank of America Corporation |
47.84 |
47.97 |
47.38 |
47.40 |
26.5M |
-0.71% |
BAM |
 |
Brookfield Asset Management Inc |
58.08 |
58.65 |
57.67 |
57.91 |
2.03M |
0.03% |
BBDC |
 |
Barings Bdc Inc |
10.11 |
10.15 |
10.09 |
10.10 |
361.5K |
-0.10% |
BFC |
 |
Bank First National Corp [Wisconsin] |
103.79 |
103.79 |
101.26 |
102.03 |
11.6K |
-2.31% |
BFST |
 |
Business First Bancshares Inc |
27.93 |
28.08 |
27.12 |
27.48 |
64.6K |
-1.72% |
BKU |
 |
BankUnited Inc |
41.14 |
41.22 |
40.18 |
40.78 |
516K |
-1.07% |
BMRC |
 |
Bank of Marin Bancorp |
24.68 |
25.60 |
24.68 |
25.14 |
40.8K |
-1.49% |
BNS |
 |
The Bank of Nova Scotia (USA) |
51.01 |
51.01 |
50.47 |
50.90 |
1.06M |
-0.06% |
BOH |
 |
Bank of Hawaii Corporation |
75.69 |
75.74 |
74.48 |
75.12 |
270.8K |
-0.91% |
BPOP |
 |
Popular, Inc |
103.80 |
103.98 |
102.28 |
103.37 |
335.4K |
-0.31% |
BR |
 |
Broadridge Financial Solutions, Inc |
240.98 |
241.45 |
239.06 |
240.42 |
321.2K |
0.16% |
BRKL |
 |
Brookline Bancorp, Inc |
12.67 |
12.67 |
12.31 |
12.52 |
494.3K |
-1.34% |
BWFG |
 |
Bankwell Financial |
32.66 |
32.87 |
31.41 |
31.59 |
31.6K |
-3.28% |
BY |
 |
Byline Bancorp Inc |
30.18 |
30.27 |
29.39 |
29.67 |
88.3K |
-1.82% |
CACC |
 |
Credit Acceptance Corp |
516.48 |
518.94 |
504.47 |
510.26 |
72.4K |
-1.78% |
CANG |
 |
Cango Inc ADR |
4.84 |
5.05 |
4.75 |
4.85 |
399.6K |
0.21% |
CARE |
 |
Carter Bank&Tr [Va] |
18.17 |
18.48 |
17.58 |
17.77 |
89.1K |
-0.62% |
CASH |
 |
Meta Financial Group Inc |
80.97 |
81.04 |
79.14 |
79.58 |
172.4K |
-2.40% |
CAT |
 |
Caterpillar Inc |
369.25 |
369.53 |
362.58 |
363.88 |
1.8M |
-0.43% |
CATY |
 |
Cathay General Bancorp |
47.51 |
47.51 |
46.51 |
46.77 |
377.1K |
-1.74% |
CBNK |
 |
Chicopee Bancorp, Inc |
32.22 |
32.47 |
31.76 |
32.22 |
259.1K |
0.44% |
CBSH |
 |
Commerce Bancshares, Inc |
68.50 |
68.63 |
66.46 |
67.65 |
629.6K |
-1.37% |
CCB |
 |
Coastal Financial Corp |
89.30 |
89.35 |
87.09 |
87.69 |
93.5K |
-2.03% |
CCBG |
 |
Capital City Bank Group, Inc |
37.69 |
37.99 |
36.92 |
37.40 |
18.2K |
-1.97% |
CFR |
 |
Cullen/Frost Bankers, Inc |
141.16 |
141.68 |
138.72 |
140.60 |
500.5K |
-0.34% |
CG |
 |
The Carlyle Group |
52.84 |
53.00 |
52.11 |
52.49 |
2.43M |
-0.17% |
CHCO |
 |
City Holding Company |
120.12 |
120.30 |
117.91 |
118.90 |
57.1K |
-1.17% |
CHMG |
 |
Chemung Financial Cp |
50.50 |
51.15 |
50.50 |
50.75 |
9.8K |
0.02% |
CINF |
 |
Cincinnati Financial Corporation |
138.08 |
138.76 |
136.46 |
136.96 |
632.3K |
-0.69% |
CMS |
 |
CMS Energy Corporation |
68.01 |
68.74 |
67.04 |
68.70 |
2.9M |
0.54% |
CPSS |
 |
Consumer Portfolio Services, Inc |
10.99 |
11.41 |
10.99 |
11.03 |
19.8K |
-2.22% |
CRMT |
 |
Americas Car-Mart, Inc |
49.31 |
49.70 |
47.47 |
49.24 |
47.2K |
-0.73% |
CSWC |
 |
Capital Southwest Corporation |
22.92 |
23.01 |
22.83 |
22.97 |
405.2K |
0.39% |
CTBI |
 |
Community Trust Bancorp, Inc |
56.45 |
56.45 |
54.57 |
55.47 |
57.2K |
-2.03% |
CUBI |
 |
Customers Bancorp |
58.25 |
58.25 |
56.83 |
57.20 |
325.1K |
-1.67% |
CVBF |
 |
CVB Financial Corp |
20.78 |
20.78 |
20.25 |
20.43 |
1.01M |
-1.97% |
CVNA |
 |
Carvana CO Cl A |
261.99 |
265.09 |
259.58 |
264.07 |
1.69M |
0.34% |
CVX |
 |
Chevron Corporation |
152.48 |
153.81 |
151.92 |
152.62 |
4.72M |
0.47% |
CWH |
 |
CommonWealth REIT |
22.28 |
22.95 |
22.20 |
22.61 |
692.8K |
0.67% |
CWK |
 |
Cushman & Wakefield Plc |
13.30 |
13.31 |
13.02 |
13.06 |
972.7K |
-1.80% |
DE |
 |
Deere & Company |
468.42 |
469.47 |
463.00 |
465.60 |
898K |
0.13% |
DHI |
 |
D |
134.92 |
135.02 |
127.47 |
129.00 |
6.91M |
-5.27% |
DIN |
 |
DineEquity, Inc |
29.00 |
29.29 |
27.57 |
27.58 |
542.5K |
-5.29% |
EDR |
 |
Education Realty Trust, Inc |
31.64 |
32.90 |
31.41 |
32.54 |
638.6K |
3.76% |
EGBN |
 |
Eagle Bancorp, Inc |
26.78 |
26.99 |
25.97 |
26.16 |
394.5K |
-2.93% |
EGO |
 |
Eldorado Gold Corporation (USA) |
14.08 |
14.23 |
13.80 |
13.93 |
2.28M |
-0.57% |
ENVA |
 |
Enova International Inc |
116.50 |
117.49 |
114.40 |
114.86 |
259.6K |
-1.40% |
EQBK |
 |
Equity Bncsrs Cm A |
44.54 |
44.59 |
43.61 |
44.22 |
51.6K |
-1.21% |
EQS |
 |
Equus Total Return, Inc |
1.34 |
1.34 |
1.24 |
1.24 |
300 |
-8.82% |
ESQ |
 |
Esquire Financial Holdings Inc |
87.89 |
87.93 |
85.32 |
85.32 |
46.4K |
-3.05% |
ESSA |
 |
ESSA Bancorp, Inc |
21.61 |
21.84 |
21.24 |
21.79 |
21.1K |
-0.05% |
EWBC |
 |
East West Bancorp, Inc |
102.45 |
102.45 |
99.86 |
100.23 |
527.9K |
-1.80% |
F |
 |
Ford Motor Company |
9.33 |
9.35 |
9.18 |
9.24 |
140.35M |
-0.22% |
FBIZ |
 |
First Business Financial Services Inc |
56.46 |
56.46 |
54.31 |
55.10 |
36.2K |
-2.22% |
FBMS |
 |
The First Bancshares, Inc. (MS) |
38.94 |
38.94 |
37.86 |
38.21 |
149.6K |
-1.98% |
FBP |
 |
First BanCorp |
21.03 |
21.03 |
20.54 |
20.84 |
577.1K |
-1.14% |
FCCO |
 |
First Community Corporation |
26.56 |
27.26 |
26.23 |
26.43 |
199.1K |
0.76% |
FDUS |
 |
Fidus Investment Cor |
22.53 |
22.62 |
22.45 |
22.62 |
102K |
0.53% |
FFBC |
 |
First Financial Bancorp |
29.03 |
29.07 |
28.20 |
28.61 |
274.5K |
-1.48% |
FFWM |
 |
First Foundation |
5.51 |
5.52 |
5.34 |
5.40 |
555.4K |
-1.82% |
FHB |
 |
First Hawaiian Inc |
28.11 |
28.11 |
27.44 |
27.49 |
809.7K |
-2.45% |
FITB |
 |
Fifth Third Bancorp |
44.31 |
44.32 |
43.71 |
44.04 |
3.15M |
-0.59% |
FNB |
 |
F |
15.97 |
15.97 |
15.63 |
15.74 |
2.42M |
-1.32% |
FNLC |
 |
The First Bancorp, Inc |
25.93 |
26.05 |
25.48 |
25.84 |
36.1K |
-0.88% |
FRAF |
 |
Franklin Finl Svcs Corp |
36.58 |
36.73 |
36.35 |
36.54 |
14.6K |
-0.71% |
FRST |
 |
Primis Financial Corp |
11.13 |
11.19 |
10.90 |
11.14 |
375.6K |
-0.09% |
FULT |
 |
Fulton Financial Corp |
20.91 |
21.09 |
20.44 |
20.67 |
1.06M |
-1.34% |
FVCB |
 |
Fvcbankcorp Inc |
12.27 |
12.32 |
12.22 |
12.22 |
7.2K |
-3.09% |
GAIN |
 |
Gladstone Investment Corporation |
13.54 |
13.64 |
13.50 |
13.56 |
75.7K |
0.22% |
GE |
 |
General Electric Company |
206.48 |
207.84 |
204.50 |
205.28 |
3.95M |
-0.38% |
GEO |
 |
The Geo Group, Inc |
27.50 |
27.68 |
26.55 |
26.93 |
2.23M |
-2.14% |
GGN |
 |
Gabelli Global Gold, Natural Resources & Income Trust (The) |
4.12 |
4.15 |
4.10 |
4.12 |
390.1K |
0.49% |
GLAD |
 |
Gladstone Capital Corporation |
28.78 |
29.12 |
28.75 |
28.87 |
84.6K |
0.21% |
GLPI |
 |
Gaming & Leisure |
49.37 |
49.37 |
48.75 |
49.08 |
785.5K |
-0.53% |
GM |
 |
General Motors Corporation |
47.69 |
48.32 |
47.21 |
47.39 |
9.6M |
-1.13% |
GPI |
 |
Group 1 Automotive, Inc |
467.99 |
477.99 |
467.99 |
469.61 |
204.9K |
-0.56% |
GRBK |
 |
Green Brick Partners |
59.75 |
59.95 |
57.44 |
57.94 |
327.1K |
-3.24% |
GROY |
 |
Gold Royalty Corp |
1.49 |
1.50 |
1.44 |
1.47 |
1.08M |
-1.34% |
GS |
 |
Goldman Sachs Group, Inc |
659.40 |
663.87 |
653.16 |
655.90 |
2.62M |
-0.35% |
GTY |
 |
Getty Realty Corp |
31.22 |
31.38 |
30.95 |
31.13 |
222.7K |
-0.45% |
HAFC |
 |
Hanmi Financial Corp |
24.85 |
24.85 |
24.11 |
24.58 |
164.1K |
-0.81% |
HDB |
 |
HDFC Bank Limited (ADR) |
61.30 |
61.52 |
60.96 |
61.22 |
1.57M |
-1.18% |
HFWA |
 |
Heritage Financial Corporation |
25.66 |
25.66 |
24.84 |
24.90 |
380.8K |
-3.38% |
HGV |
 |
Hilton Grand Vacations Inc |
42.70 |
42.70 |
41.54 |
41.68 |
646.4K |
-2.14% |
HLI |
 |
Houlihan Lokey |
187.62 |
188.00 |
184.81 |
184.87 |
347.3K |
-1.35% |
HLNE |
 |
Hamilton Lane Inc Cl A |
167.26 |
169.20 |
166.53 |
167.19 |
445K |
0.22% |
HMC |
 |
HONDA MOTOR CO |
28.42 |
28.42 |
27.85 |
27.87 |
1.04M |
-1.55% |
HOG |
 |
Harley-Davidson, Inc |
26.65 |
27.29 |
26.37 |
26.82 |
2.93M |
0.37% |
HOPE |
 |
Hope Bancorp Inc |
11.77 |
11.78 |
11.45 |
11.56 |
897.8K |
-2.20% |
HPE |
 |
Hewlett Packard Enterprise Comp |
21.56 |
21.70 |
21.14 |
21.27 |
10.2M |
-0.42% |
HR |
 |
Healthcare Realty Trust Incorporated |
16.59 |
16.59 |
16.22 |
16.55 |
1.47M |
0.00% |
HTBK |
 |
Heritage Commerce Corp |
10.32 |
10.43 |
10.17 |
10.32 |
797.2K |
0.98% |
HTGC |
 |
Hercules Technology Growth Capital Inc |
20.85 |
20.99 |
20.76 |
20.86 |
611K |
0.14% |
IBCP |
 |
Independent Bank Corporation(MI) |
36.75 |
37.01 |
35.47 |
36.23 |
99.9K |
-2.24% |
IBM |
 |
International Business Machines Corp |
255.28 |
256.93 |
252.02 |
252.34 |
3.37M |
-0.43% |
INBK |
 |
First Internet Bcp |
33.86 |
33.86 |
32.83 |
33.11 |
17.3K |
-2.73% |
INTU |
 |
Intuit Inc |
590.59 |
596.18 |
577.22 |
578.85 |
1.43M |
-1.92% |
IVR |
 |
Invesco Mortgage Capital Inc |
8.68 |
8.69 |
8.54 |
8.69 |
1.07M |
0.12% |
IX |
 |
ORIX Corporation (ADR) |
106.75 |
107.06 |
105.81 |
105.95 |
30.2K |
-0.80% |
JD |
 |
Jd.com Inc Ads |
40.60 |
41.33 |
39.86 |
40.17 |
8.32M |
0.40% |
JEF |
 |
Jefferies Group, Inc |
76.73 |
77.12 |
74.50 |
74.64 |
992.9K |
-2.42% |
JPM |
 |
JPMorgan Chase & Co |
277.27 |
278.55 |
274.72 |
275.80 |
6.85M |
-0.40% |
KAR |
 |
KAR Auction Services Inc |
20.82 |
20.85 |
20.48 |
20.67 |
456.4K |
-0.82% |
KEY |
 |
KeyCorp |
17.99 |
17.99 |
17.62 |
17.84 |
13.04M |
-0.61% |
KMX |
 |
CarMax, Inc |
86.28 |
86.64 |
84.83 |
85.25 |
931.1K |
-1.49% |
KXIN |
 |
Kaixin Auto Holdings |
1.39 |
1.45 |
1.38 |
1.39 |
45.5K |
-0.71% |
LAD |
 |
Lithia Motors, Inc |
381.06 |
381.06 |
373.57 |
374.61 |
257.3K |
-1.91% |
LADR |
 |
Ladder Capital Corp |
11.63 |
11.85 |
11.56 |
11.79 |
674.4K |
0.51% |
LEGH |
 |
Legacy Housing Corp |
26.27 |
26.67 |
25.73 |
26.64 |
74.4K |
1.06% |
LEN |
 |
Lennar Corporation |
126.52 |
126.70 |
121.40 |
121.94 |
6.1M |
-4.17% |
LFT |
 |
Longtop Financial Technologies Limited |
2.72 |
2.73 |
2.69 |
2.71 |
146.9K |
0.37% |
LTC |
 |
LTC Properties, Inc |
34.43 |
34.43 |
33.93 |
33.97 |
238.8K |
-1.22% |
MAIN |
 |
Main Street Capital Corporation |
61.10 |
61.21 |
60.69 |
61.01 |
479.8K |
-0.20% |
MBI |
 |
MBIA Inc |
6.81 |
7.32 |
6.78 |
7.02 |
326.5K |
2.33% |
MITT |
 |
Ag Mortgage Investment Trust |
7.00 |
7.00 |
6.91 |
6.98 |
149.1K |
-0.29% |
MMI |
 |
Marcus & Millichap |
37.71 |
37.71 |
36.76 |
37.14 |
127.5K |
-2.13% |
MOGU |
 |
Mogu Inc ADR |
2.60 |
2.60 |
2.37 |
2.40 |
14.5K |
-2.83% |
MPB |
 |
Mid Penn Bancorp, Inc |
30.03 |
30.03 |
29.31 |
29.78 |
55.5K |
-1.65% |
MPW |
 |
Medical Properties Trust, Inc |
4.82 |
4.87 |
4.76 |
4.77 |
6.7M |
-2.45% |
MRBK |
 |
Meridian Bank |
16.87 |
16.90 |
16.74 |
16.80 |
68.8K |
-0.30% |
MRCC |
 |
Monroe Capital Corp |
8.64 |
8.80 |
8.53 |
8.62 |
40.6K |
0.58% |
MS |
 |
Morgan Stanley |
142.02 |
142.03 |
139.82 |
139.98 |
3.53M |
-0.78% |
NBN |
 |
Northeast Bancorp/ME |
105.83 |
110.35 |
102.65 |
109.56 |
59.7K |
3.03% |
NEWT |
 |
Newtek Business Services, Inc |
13.09 |
13.09 |
12.76 |
12.82 |
135.5K |
-2.29% |
NHI |
 |
National Health Investors |
68.63 |
68.77 |
67.53 |
67.57 |
166.3K |
-1.77% |
NIO |
 |
Nuveen Insured Municipal Opp |
4.28 |
4.33 |
4.19 |
4.24 |
37.06M |
0.95% |
NLY |
 |
Annaly Capital Management, Inc |
20.66 |
20.70 |
20.43 |
20.53 |
7.46M |
-0.77% |
NTWK |
 |
NetSol Technologies Inc |
2.71 |
2.71 |
2.60 |
2.65 |
18.3K |
-0.38% |
NWFL |
 |
Norwood Financial Corporation |
26.55 |
26.55 |
26.00 |
26.00 |
10.5K |
-2.00% |
OCFT |
 |
Oneconnect Financial Technology CO Ltd America |
3.12 |
3.14 |
2.82 |
2.91 |
18K |
-2.68% |
OCSL |
 |
Oaktree Specialty Lending Corp |
15.60 |
15.62 |
15.45 |
15.48 |
886.2K |
-0.45% |
OFS |
 |
Ofs Capital Corp |
8.12 |
8.17 |
8.06 |
8.06 |
15.9K |
-0.37% |