| ABBV |
 |
Abbvie Inc |
211.73 |
212.88 |
208.74 |
210.01 |
15.94M |
-0.92% |
| AFG |
|
American Financial Group |
124.38 |
125.83 |
124.01 |
124.73 |
4.21M |
-0.37% |
| AIRT |
|
Air T, Inc |
17.25 |
17.25 |
17.25 |
17.25 |
1K |
0.76% |
| AL |
|
Air Lease Corp Cl A |
46.82 |
47.40 |
46.23 |
47.07 |
1.01M |
-0.72% |
| ALCO |
|
Alico, Inc |
29.20 |
29.36 |
28.55 |
28.81 |
99.2K |
-2.14% |
| AMH |
|
American Homes 4 Rent |
36.59 |
36.89 |
36.22 |
36.38 |
4.27M |
-0.25% |
| APPF |
|
Appfolio Cl A |
212.02 |
216.43 |
212.02 |
215.37 |
235.8K |
-0.06% |
| ASB |
|
AdvanSource Biomaterials Corporation |
22.65 |
22.81 |
22.28 |
22.51 |
4.5M |
-1.14% |
| ASLE |
|
AerSale Corp |
8.34 |
8.60 |
8.15 |
8.19 |
2.81M |
-2.38% |
| ATSG |
|
Air Transport Services Group Inc |
22.31 |
22.34 |
22.31 |
22.33 |
947.3K |
0.04% |
| BK |
|
The Bank of New York Mellon Corporation |
83.62 |
84.14 |
82.67 |
83.55 |
9.72M |
-0.45% |
| BPOP |
|
Popular, Inc |
89.70 |
91.72 |
89.10 |
91.37 |
2.67M |
1.27% |
| BY |
|
Byline Bancorp Inc |
26.41 |
26.82 |
26.18 |
26.64 |
449.4K |
-0.22% |
| CAPL |
|
Crossamerica Partners LP |
23.81 |
23.83 |
23.40 |
23.61 |
110.1K |
-0.84% |
| CBRE |
|
CBRE Group Inc |
128.74 |
129.94 |
126.87 |
129.78 |
3.45M |
-0.27% |
| CBSH |
|
Commerce Bancshares, Inc |
61.70 |
61.86 |
60.38 |
61.24 |
2.95M |
-0.33% |
| CCBG |
|
Capital City Bank Group, Inc |
36.49 |
36.52 |
35.78 |
35.79 |
71.5K |
-3.17% |
| CCM |
|
Concord Medical Services Holding Ltd. |
3.99 |
4.18 |
3.80 |
3.83 |
8.1K |
-2.05% |
| CFG |
|
Citizens Financial Group Inc/Ri |
40.66 |
41.42 |
40.36 |
41.19 |
17.07M |
0.49% |
| CFR |
|
Cullen/Frost Bankers, Inc |
122.17 |
123.28 |
120.68 |
122.60 |
1.83M |
-0.03% |
| CINF |
|
Cincinnati Financial Corporation |
145.63 |
146.70 |
143.61 |
145.62 |
3.57M |
-0.41% |
| CMCT |
|
Cim Commercial TR Cp |
0.25 |
0.25 |
0.23 |
0.25 |
409.6K |
-3.85% |
| CREG |
|
China Recycling Energy Corp. |
0.69 |
0.75 |
0.67 |
0.73 |
15.1K |
2.82% |
| CTRE |
|
Caretrust REIT Inc |
28.86 |
29.00 |
28.59 |
28.64 |
3.02M |
-1.21% |
| CUZ |
|
Cousins Properties Inc |
29.69 |
29.91 |
29.25 |
29.57 |
2.97M |
-0.87% |
| CVBF |
|
CVB Financial Corp |
18.59 |
18.81 |
18.40 |
18.70 |
2.58M |
0.48% |
| CVLG |
|
Covenant Logistics Group Inc |
22.49 |
22.71 |
21.96 |
22.55 |
125.3K |
-0.62% |
| CWK |
|
Cushman & Wakefield Plc |
10.37 |
10.53 |
10.22 |
10.44 |
4M |
-1.23% |
| CWT |
|
California Water Service Group |
46.30 |
46.53 |
45.46 |
46.07 |
1.09M |
-0.30% |
| F |
|
Ford Motor Company |
9.92 |
10.12 |
9.83 |
10.00 |
240.58M |
-0.10% |
| FBP |
|
First BanCorp |
18.25 |
18.88 |
18.24 |
18.86 |
8.03M |
2.67% |
| FCPT |
|
Four Corners Property Trust IN |
28.32 |
28.35 |
27.96 |
28.11 |
1.91M |
-1.44% |
| FITB |
|
Fifth Third Bancorp |
39.15 |
39.58 |
38.84 |
39.48 |
21M |
0.13% |
| FRST |
|
Primis Financial Corp |
10.02 |
10.40 |
9.91 |
9.93 |
386.3K |
-1.88% |
| FTAI |
|
Fortress Transportation & Infra |
105.54 |
107.97 |
102.54 |
107.23 |
1.45M |
0.50% |
| GATX |
|
GATX Corp |
154.67 |
155.45 |
152.66 |
154.91 |
306.8K |
-0.67% |
| GBX |
|
The Greenbrier Companies |
54.30 |
54.87 |
53.50 |
53.84 |
655.9K |
-1.82% |
| GE |
|
General Electric Company |
202.60 |
204.31 |
200.82 |
204.13 |
7.96M |
0.10% |
| GM |
|
General Motors Corporation |
48.98 |
50.04 |
48.74 |
49.80 |
37.62M |
0.73% |
| GPC |
|
Genuine Parts Company |
119.69 |
120.54 |
117.70 |
118.78 |
3.06M |
-1.62% |
| GTLS |
|
Chart Industries, Inc |
152.58 |
156.64 |
151.40 |
155.18 |
1.06M |
-0.10% |
| GTY |
|
Getty Realty Corp |
30.44 |
30.64 |
30.08 |
30.53 |
761.1K |
-0.07% |
| HFWA |
|
Heritage Financial Corporation |
23.54 |
23.82 |
23.40 |
23.78 |
2.47M |
0.55% |
| HMC |
|
HONDA MOTOR CO |
30.00 |
30.15 |
29.90 |
30.03 |
1.09M |
-0.40% |
| HPE |
|
Hewlett Packard Enterprise Comp |
15.94 |
16.12 |
15.78 |
16.05 |
47.41M |
-1.11% |
| HR |
|
Healthcare Realty Trust Incorporated |
16.68 |
16.73 |
16.53 |
16.61 |
2.89M |
-0.78% |
| INBK |
|
First Internet Bcp |
27.51 |
27.75 |
27.00 |
27.56 |
42.6K |
-0.90% |
| INVH |
|
Invitation Homes Inc |
34.07 |
34.40 |
33.81 |
33.87 |
5.62M |
-0.50% |
| IX |
|
ORIX Corporation (ADR) |
21.58 |
21.72 |
21.56 |
21.66 |
162.1K |
0.05% |
| JLL |
|
Jones Lang LaSalle Incorporated |
251.52 |
253.00 |
246.90 |
250.25 |
446.4K |
-1.21% |
| JOE |
|
The St |
46.25 |
46.88 |
45.63 |
45.96 |
525.1K |
-1.77% |
| JPM |
|
JPMorgan Chase & Co |
237.81 |
242.30 |
236.50 |
241.63 |
19.28M |
1.10% |
| KNX |
|
Knight Transportation |
43.42 |
44.51 |
42.72 |
44.42 |
6.25M |
-0.25% |
| LUMN |
|
Centurylink |
4.80 |
4.98 |
4.76 |
4.92 |
19.78M |
0.00% |
| MAC |
|
The Macerich Company |
17.08 |
17.38 |
16.82 |
17.21 |
5.6M |
-0.41% |
| MLP |
|
Maui Land & Pineapple Co |
17.86 |
18.19 |
17.76 |
18.09 |
42.2K |
-0.33% |
| MLR |
|
Miller Industries, Inc |
43.78 |
44.27 |
42.34 |
42.76 |
479.4K |
-3.72% |
| MO |
|
Altria Group, Inc |
58.13 |
58.13 |
57.07 |
57.60 |
33.83M |
-0.84% |
| MSBI |
|
Midland Sts BNC |
17.91 |
18.11 |
17.54 |
17.82 |
215.6K |
-1.16% |
| MTB |
|
M&T Bank Corporation |
175.78 |
178.37 |
174.67 |
178.25 |
8.88M |
0.76% |
| NBIX |
|
Neurocrine Biosciences, Inc |
109.39 |
112.53 |
109.34 |
111.92 |
2.32M |
1.68% |
| NC |
|
NACCO Industries, Inc |
33.50 |
34.42 |
33.02 |
34.19 |
26K |
0.56% |
| NMRK |
|
Newmark Group Inc Cl A |
12.44 |
12.60 |
12.26 |
12.43 |
1.61M |
-1.19% |
| NOAH |
|
Noah Holdings Limited |
10.90 |
11.11 |
10.90 |
11.11 |
45.3K |
0.00% |
| NTWK |
|
NetSol Technologies Inc |
2.42 |
2.49 |
2.38 |
2.43 |
11.1K |
1.25% |
| OPI |
|
Office Properties Income Trust |
0.59 |
0.61 |
0.44 |
0.58 |
6.88M |
-1.69% |
| PCAR |
|
PACCAR Inc |
97.39 |
97.85 |
96.24 |
97.11 |
8.55M |
-1.23% |
| PCYO |
|
Pure Cycle Corporation |
10.37 |
10.90 |
10.33 |
10.71 |
130.3K |
0.75% |
| PLUS |
|
ePlus Inc |
63.08 |
64.41 |
61.75 |
64.15 |
1.61M |
0.45% |
| PRG |
|
PROG Holdings Inc |
26.95 |
27.24 |
26.70 |
27.19 |
1.19M |
0.04% |
| PRK |
|
Park National Corporation |
152.52 |
153.83 |
151.10 |
153.83 |
253.9K |
-0.01% |
| QCRH |
|
QCR Holdings, Inc |
72.40 |
73.13 |
71.51 |
71.77 |
145.7K |
-1.25% |
| QTWO |
|
Q2 Holdings Inc |
77.34 |
79.38 |
76.48 |
79.21 |
847.5K |
0.76% |
| R |
|
Ryder System, Inc |
138.84 |
142.48 |
138.67 |
141.64 |
623.9K |
0.84% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
1.87 |
1.96 |
1.86 |
1.86 |
17.2K |
-5.10% |
| RNST |
|
Renasant Corp |
34.69 |
35.27 |
34.53 |
35.05 |
1.61M |
0.57% |
| RY |
|
Royal Bank of Canada (USA) |
112.69 |
114.01 |
112.68 |
113.60 |
758.3K |
-0.18% |
| SBAC |
|
SBA Communications Corporation |
221.41 |
223.16 |
219.09 |
221.64 |
1.21M |
0.30% |
| SBFG |
|
Sb Financial Group |
20.48 |
21.09 |
20.47 |
20.99 |
22.4K |
1.01% |
| SKYW |
|
SkyWest, Inc |
88.93 |
91.61 |
88.42 |
91.12 |
2.06M |
0.81% |
| SMFG |
|
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
16.71 |
16.74 |
16.60 |
16.72 |
876.6K |
2.83% |
| SNX |
|
SYNNEX Corporation |
127.86 |
128.84 |
126.76 |
127.73 |
1.81M |
-1.43% |
| SRCE |
|
1st Source Corporation |
61.39 |
61.66 |
60.76 |
61.50 |
743.6K |
-0.28% |
| STRS |
|
Stratus Properties Inc |
17.87 |
18.15 |
17.60 |
18.15 |
19.6K |
-0.33% |
| TBBK |
|
The Bancorp, Inc |
54.18 |
55.12 |
53.66 |
54.93 |
1.45M |
0.94% |
| TCBI |
|
Texas Capital Bancshares, Inc |
75.14 |
76.36 |
74.45 |
75.88 |
757.7K |
0.36% |
| TEX |
|
Terex Corporation |
38.39 |
39.23 |
37.98 |
39.09 |
3.96M |
0.03% |
| TFC |
|
Taiwan Greater China Fund |
41.11 |
41.43 |
40.65 |
41.42 |
16.81M |
0.22% |
| TM |
|
Toyota Motor Corporation (ADR) |
190.00 |
191.62 |
189.48 |
190.70 |
229K |
-0.76% |
| TMP |
|
Tompkins Financial Corporation |
63.06 |
65.02 |
62.55 |
63.92 |
198.1K |
0.27% |
| TNC |
|
Tennant Company |
83.66 |
83.66 |
81.59 |
81.96 |
653.2K |
-3.02% |
| TRN |
|
Trinity Industries, Inc |
29.29 |
29.49 |
29.07 |
29.38 |
1.26M |
-0.84% |
| TSLA |
|
Tesla Motors Inc |
234.99 |
249.52 |
234.55 |
248.71 |
131.65M |
5.27% |
| USB |
|
U |
42.35 |
43.01 |
42.12 |
42.84 |
68.99M |
0.54% |
| VERB |
|
Verb Technology Company Inc |
5.03 |
5.49 |
5.03 |
5.46 |
13.6K |
6.64% |
| VERU |
|
Veru Inc |
0.51 |
0.53 |
0.50 |
0.52 |
1.02M |
4.00% |
| VERX |
|
Vertex Inc Cl A |
35.66 |
36.53 |
35.40 |
35.71 |
1.85M |
-1.24% |
| VLY |
|
Valley National Bancorp |
8.74 |
8.91 |
8.68 |
8.85 |
16.36M |
0.45% |
| WAB |
|
Wabtec Corporation |
184.05 |
185.08 |
181.82 |
184.78 |
2.89M |
-0.34% |
| WBS |
|
Webster Financial Corporation |
51.28 |
51.91 |
50.70 |
51.62 |
2.17M |
0.19% |
| WCN |
|
Waste Connections, Inc |
188.55 |
190.06 |
188.39 |
189.32 |
910.9K |
-0.28% |
| WINA |
|
Winmark Corporation |
317.91 |
320.64 |
315.20 |
319.52 |
31K |
-0.90% |
| WLFC |
|
Willis Lease Finance Corporation |
183.72 |
187.44 |
180.01 |
182.96 |
42.8K |
-1.60% |
| WNC |
|
Wabash National Corporation |
11.21 |
11.70 |
10.98 |
11.55 |
10.85M |
1.67% |
| WTFC |
|
Wintrust Financial Corporation |
113.07 |
114.58 |
111.73 |
113.45 |
1.75M |
-0.52% |
| XIN |
|
Xinyuan Real Estate Co |
2.64 |
2.69 |
2.50 |
2.56 |
24.4K |
-3.40% |
| XPEV |
|
Xpeng Inc ADR |
21.11 |
21.99 |
21.00 |
21.80 |
12.58M |
-1.22% |
| YRD |
|
Yirendai Ltd |
6.95 |
7.02 |
6.56 |
6.94 |
186.5K |
1.31% |