| ABBV |
 |
Abbvie Inc |
223.74 |
224.50 |
221.10 |
223.33 |
2.52M |
-0.29% |
| AFG |
|
American Financial Group |
137.00 |
137.61 |
136.00 |
137.22 |
111.6K |
0.85% |
| AL |
|
Air Lease Corp Cl A |
64.02 |
64.10 |
63.97 |
64.10 |
933.3K |
0.22% |
| ALCO |
|
Alico, Inc |
37.12 |
37.63 |
36.61 |
37.61 |
14.7K |
0.80% |
| AMH |
|
American Homes 4 Rent |
31.38 |
31.41 |
30.93 |
31.12 |
2.14M |
-0.29% |
| APPF |
|
Appfolio Cl A |
231.00 |
239.00 |
230.33 |
231.43 |
100.5K |
0.71% |
| ASB |
|
AdvanSource Biomaterials Corporation |
27.41 |
27.45 |
26.87 |
27.10 |
901.9K |
-0.18% |
| ASLE |
|
AerSale Corp |
7.03 |
7.11 |
6.97 |
6.97 |
162K |
-0.71% |
| BK |
|
The Bank of New York Mellon Corporation |
119.00 |
119.29 |
116.75 |
117.04 |
1.85M |
-1.38% |
| BPOP |
|
Popular, Inc |
121.01 |
121.46 |
119.20 |
121.09 |
250.3K |
0.15% |
| BY |
|
Byline Bancorp Inc |
30.98 |
30.98 |
30.22 |
30.73 |
79.8K |
-0.39% |
| CAPL |
|
Crossamerica Partners LP |
20.85 |
20.93 |
20.75 |
20.93 |
12.4K |
0.87% |
| CBRE |
|
CBRE Group Inc |
161.68 |
162.21 |
158.23 |
159.58 |
699.7K |
-0.55% |
| CBSH |
|
Commerce Bancshares, Inc |
53.71 |
53.88 |
53.32 |
53.75 |
496.6K |
0.52% |
| CCBG |
|
Capital City Bank Group, Inc |
44.50 |
45.00 |
43.84 |
44.92 |
38.6K |
1.35% |
| CCM |
|
Concord Medical Services Holding Ltd. |
4.12 |
4.29 |
4.12 |
4.29 |
276 |
-3.81% |
| CFG |
|
Citizens Financial Group Inc/Ri |
58.35 |
58.90 |
57.74 |
58.38 |
3.12M |
0.05% |
| CFR |
|
Cullen/Frost Bankers, Inc |
130.91 |
130.91 |
128.37 |
129.26 |
244.5K |
-0.73% |
| CINF |
|
Cincinnati Financial Corporation |
166.37 |
167.35 |
164.74 |
165.81 |
146.4K |
0.47% |
| CMCT |
|
Cim Commercial TR Cp |
4.35 |
4.65 |
4.11 |
4.22 |
185.4K |
-1.40% |
| CREG |
|
China Recycling Energy Corp. |
1.19 |
1.22 |
1.15 |
1.16 |
43.2K |
-4.92% |
| |
| CTRE |
|
Caretrust REIT Inc |
35.92 |
36.30 |
35.90 |
36.29 |
1.2M |
1.00% |
| CUZ |
|
Cousins Properties Inc |
25.38 |
25.58 |
25.01 |
25.11 |
710.3K |
-0.20% |
| CVBF |
|
CVB Financial Corp |
20.33 |
20.40 |
19.87 |
19.92 |
339.4K |
-1.53% |
| CVLG |
|
Covenant Logistics Group Inc |
23.51 |
23.65 |
23.04 |
23.17 |
54.4K |
-1.32% |
| CWK |
|
Cushman & Wakefield Plc |
15.70 |
15.78 |
15.14 |
15.29 |
958.8K |
-1.92% |
| CWT |
|
California Water Service Group |
43.70 |
44.50 |
43.25 |
44.21 |
162.7K |
2.24% |
| F |
|
Ford Motor Company |
13.67 |
13.84 |
13.63 |
13.75 |
40.83M |
0.88% |
| FBP |
|
First BanCorp |
21.20 |
21.26 |
20.98 |
21.17 |
642.4K |
0.19% |
| FCPT |
|
Four Corners Property Trust IN |
23.11 |
23.33 |
22.89 |
23.06 |
560.2K |
0.22% |
| FITB |
|
Fifth Third Bancorp |
48.00 |
48.61 |
47.84 |
48.16 |
4.13M |
-0.50% |
| FRST |
|
Primis Financial Corp |
12.96 |
13.46 |
12.90 |
13.39 |
77.3K |
4.28% |
| FTAI |
|
Fortress Transportation & Infra |
182.34 |
184.00 |
175.62 |
176.98 |
533K |
-2.83% |
| GATX |
|
GATX Corp |
170.71 |
171.02 |
167.81 |
168.44 |
69.3K |
-0.88% |
| GBX |
|
The Greenbrier Companies |
47.52 |
47.78 |
46.61 |
47.12 |
127.4K |
-0.51% |
| GE |
|
General Electric Company |
289.46 |
304.01 |
288.78 |
299.92 |
5.46M |
3.99% |
| GM |
|
General Motors Corporation |
80.85 |
81.55 |
80.64 |
80.92 |
5.95M |
0.09% |
| GPC |
|
Genuine Parts Company |
134.49 |
135.00 |
131.41 |
131.61 |
309.5K |
-1.75% |
| GTLS |
|
Chart Industries, Inc |
205.44 |
206.09 |
205.44 |
205.81 |
243.2K |
0.09% |
| GTY |
|
Getty Realty Corp |
28.52 |
28.74 |
28.31 |
28.53 |
272.2K |
0.25% |
| HFWA |
|
Heritage Financial Corporation |
25.46 |
25.50 |
25.17 |
25.37 |
69.8K |
0.24% |
| HMC |
|
HONDA MOTOR CO |
30.75 |
30.99 |
30.75 |
30.94 |
678K |
0.39% |
| HPE |
|
Hewlett Packard Enterprise Comp |
24.43 |
24.52 |
23.69 |
23.87 |
28.49M |
-2.73% |
| HR |
|
Healthcare Realty Trust Incorporated |
17.39 |
17.54 |
17.16 |
17.18 |
2.05M |
-1.04% |
| INBK |
|
First Internet Bcp |
21.71 |
21.99 |
21.26 |
21.70 |
24.3K |
0.23% |
| INVH |
|
Invitation Homes Inc |
26.68 |
26.71 |
26.19 |
26.35 |
3.42M |
-0.75% |
| IX |
|
ORIX Corporation (ADR) |
28.57 |
28.86 |
28.57 |
28.83 |
83.8K |
0.98% |
| JLL |
|
Jones Lang LaSalle Incorporated |
340.14 |
340.14 |
329.68 |
334.96 |
182.2K |
-0.82% |
| JOE |
|
The St |
62.35 |
63.13 |
61.29 |
62.85 |
120.6K |
1.11% |
| JPM |
|
JPMorgan Chase & Co |
317.38 |
320.27 |
316.60 |
318.60 |
4.66M |
0.38% |
| KNX |
|
Knight Transportation |
52.80 |
53.37 |
52.04 |
53.23 |
3.13M |
1.41% |
 |
| LUMN |
|
Centurylink |
8.66 |
8.96 |
8.44 |
8.52 |
10.03M |
-1.39% |
| MAC |
|
The Macerich Company |
18.62 |
18.86 |
18.44 |
18.68 |
1.54M |
0.81% |
| MLP |
|
Maui Land & Pineapple Co |
17.49 |
17.56 |
16.94 |
17.07 |
23.5K |
-1.73% |
| MLR |
|
Miller Industries, Inc |
39.15 |
39.50 |
38.92 |
39.14 |
40.3K |
-0.03% |
| MO |
|
Altria Group, Inc |
58.89 |
59.01 |
58.22 |
58.76 |
5.93M |
0.07% |
| MSBI |
|
Midland Sts BNC |
21.17 |
21.42 |
21.11 |
21.21 |
102K |
0.62% |
| MTB |
|
M&T Bank Corporation |
204.50 |
206.66 |
202.58 |
203.92 |
389.7K |
-0.89% |
| NBIX |
|
Neurocrine Biosciences, Inc |
155.00 |
155.29 |
151.09 |
152.80 |
446.2K |
-1.26% |
| NC |
|
NACCO Industries, Inc |
48.16 |
50.00 |
48.16 |
49.30 |
3.4K |
0.96% |
| NMRK |
|
Newmark Group Inc Cl A |
17.07 |
17.35 |
16.98 |
17.33 |
385.5K |
0.58% |
| NOAH |
|
Noah Holdings Limited |
10.11 |
10.29 |
10.01 |
10.08 |
67.8K |
0.00% |
| NTWK |
|
NetSol Technologies Inc |
2.95 |
3.02 |
2.93 |
2.94 |
52.9K |
2.08% |
| PCAR |
|
PACCAR Inc |
112.84 |
113.82 |
111.49 |
111.56 |
1.46M |
-1.11% |
| PCYO |
|
Pure Cycle Corporation |
11.81 |
12.02 |
11.61 |
11.95 |
22.6K |
1.27% |
| PLUS |
|
ePlus Inc |
93.00 |
93.51 |
91.50 |
91.83 |
39.6K |
-1.41% |
| PRG |
|
PROG Holdings Inc |
30.83 |
30.83 |
30.20 |
30.36 |
117.4K |
-0.95% |
| PRK |
|
Park National Corporation |
164.83 |
165.67 |
162.23 |
164.08 |
9.9K |
0.16% |
| QCRH |
|
QCR Holdings, Inc |
87.80 |
87.80 |
85.97 |
86.60 |
23.3K |
-0.94% |
| QTWO |
|
Q2 Holdings Inc |
75.52 |
76.24 |
74.65 |
75.35 |
332.3K |
-0.19% |
| R |
|
Ryder System, Inc |
196.45 |
196.48 |
188.01 |
189.41 |
266.4K |
-4.36% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
1.49 |
1.54 |
1.44 |
1.49 |
110.4K |
-0.67% |
| RNST |
|
Renasant Corp |
37.35 |
37.35 |
36.82 |
37.14 |
181.3K |
0.24% |
| RY |
|
Royal Bank of Canada (USA) |
167.33 |
168.02 |
165.45 |
165.85 |
587.7K |
-0.66% |
| SBAC |
|
SBA Communications Corporation |
191.38 |
194.16 |
190.12 |
191.65 |
349.4K |
-0.62% |
| SBFG |
|
Sb Financial Group |
23.24 |
23.29 |
22.83 |
23.05 |
10.4K |
-1.58% |
| SKYW |
|
SkyWest, Inc |
108.99 |
108.99 |
105.19 |
105.76 |
104.7K |
-1.56% |
| SMFG |
|
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
19.00 |
19.13 |
18.96 |
19.07 |
1.29M |
0.47% |
| SNX |
|
SYNNEX Corporation |
157.45 |
157.64 |
154.17 |
155.66 |
515.4K |
-1.08% |
| SPWR |
|
SunPower Corporation |
1.68 |
1.69 |
1.58 |
1.61 |
1.02M |
-4.73% |
| SRCE |
|
1st Source Corporation |
66.13 |
66.49 |
64.73 |
65.83 |
24.5K |
-0.05% |
 |
| STRS |
|
Stratus Properties Inc |
23.45 |
24.00 |
23.45 |
23.62 |
7.8K |
1.85% |
| TBBK |
|
The Bancorp, Inc |
69.76 |
70.30 |
68.63 |
68.75 |
232.5K |
-0.85% |
| TCBI |
|
Texas Capital Bancshares, Inc |
97.49 |
97.49 |
94.93 |
95.41 |
113.3K |
-1.65% |
| TEX |
|
Terex Corporation |
52.87 |
52.99 |
51.20 |
51.53 |
447K |
-1.90% |
| TFC |
|
Taiwan Greater China Fund |
49.94 |
50.00 |
49.50 |
49.91 |
7.65M |
0.42% |
| TM |
|
Toyota Motor Corporation (ADR) |
207.47 |
209.80 |
207.20 |
208.12 |
171.4K |
2.24% |
| TMP |
|
Tompkins Financial Corporation |
76.00 |
76.17 |
74.01 |
74.12 |
28.9K |
-2.19% |
| TNC |
|
Tennant Company |
78.10 |
78.25 |
76.67 |
76.93 |
22.6K |
-0.97% |
| TRN |
|
Trinity Industries, Inc |
28.52 |
28.65 |
28.05 |
28.32 |
222.3K |
-0.18% |
| TSLA |
|
Tesla Motors Inc |
447.00 |
463.01 |
441.67 |
459.13 |
80.11M |
2.74% |
| USB |
|
U |
53.73 |
53.98 |
53.33 |
53.44 |
5.35M |
-0.26% |
| VERU |
|
Veru Inc |
2.56 |
2.63 |
2.43 |
2.43 |
84.9K |
-4.71% |
| VERX |
|
Vertex Inc Cl A |
19.92 |
20.03 |
19.81 |
19.92 |
407.1K |
0.10% |
| VLY |
|
Valley National Bancorp |
11.89 |
11.97 |
11.80 |
11.92 |
3.92M |
0.59% |
| WAB |
|
Wabtec Corporation |
218.69 |
220.89 |
214.24 |
214.45 |
282.8K |
-1.52% |
| WBS |
|
Webster Financial Corporation |
64.49 |
64.63 |
63.48 |
63.95 |
871.7K |
0.06% |
| WCN |
|
Waste Connections, Inc |
172.32 |
173.16 |
171.05 |
172.60 |
393.6K |
0.72% |
| WINA |
|
Winmark Corporation |
443.90 |
448.86 |
433.03 |
445.35 |
52.9K |
0.92% |
| WLFC |
|
Willis Lease Finance Corporation |
136.66 |
137.70 |
132.75 |
132.98 |
30.1K |
-1.90% |