| AAP |
 |
Advance Auto Parts, Inc |
55.19 |
55.35 |
51.77 |
51.84 |
1.43M |
-7.68% |
| ABCB |
|
Ameris Bancorp |
86.97 |
87.08 |
84.45 |
85.01 |
253.1K |
-1.75% |
| ABR |
|
Arbor Realty Trust, Inc |
7.16 |
7.18 |
6.60 |
6.66 |
10.92M |
-7.63% |
| ACNB |
|
Acnb Corp |
53.48 |
53.93 |
52.08 |
52.33 |
30.1K |
-2.26% |
| ACR |
|
ACRES Commercial Realty Corp |
22.38 |
22.49 |
21.75 |
21.77 |
19K |
-3.67% |
| ACRE |
|
Ares Commercial Real Estate Cor |
5.12 |
5.12 |
4.86 |
4.87 |
477K |
-5.25% |
| AFBI |
|
Affinity Bancshares Inc |
22.50 |
22.50 |
22.45 |
22.47 |
9.9K |
0.04% |
| AFCG |
|
AFC Gamma Inc |
3.18 |
3.32 |
3.16 |
3.21 |
350.6K |
-0.31% |
| AGM |
|
Federal Agricultural Mortgage Corp |
181.16 |
182.05 |
175.16 |
176.62 |
92.1K |
-2.41% |
| ALLY |
|
Ally Financial |
44.25 |
44.50 |
42.56 |
42.73 |
1.78M |
-3.41% |
| ALRS |
|
Alerus Financial Corp |
26.84 |
27.16 |
26.51 |
27.06 |
137.6K |
0.74% |
| AMAL |
|
Amalgamated Bk |
42.05 |
42.07 |
40.98 |
41.19 |
67.3K |
-2.09% |
| AMP |
|
Ameriprise Financial, Inc |
466.00 |
467.47 |
460.60 |
463.71 |
371.9K |
-0.40% |
| AMTB |
|
Mercantil Bank Holding Cl A |
23.50 |
23.50 |
22.93 |
23.10 |
119.5K |
-1.41% |
| APAM |
|
Artisan Partners Asset Mgmt |
37.93 |
38.09 |
37.57 |
37.61 |
332.6K |
-1.08% |
| APO |
|
American Community Properties Trust |
133.47 |
133.69 |
129.50 |
130.44 |
2.15M |
-2.07% |
| ARCC |
|
Ares Capital Corporation |
18.91 |
18.97 |
18.66 |
18.70 |
5.7M |
-1.63% |
| ARDC |
|
Ares Dynamic Credit Allocation |
12.92 |
12.92 |
12.79 |
12.88 |
131.9K |
0.00% |
| ARI |
|
Apollo Commercial Real Est. Finance Inc |
10.99 |
11.05 |
10.93 |
10.97 |
1.08M |
-0.27% |
| AROW |
|
Arrow Financial Corporation |
37.34 |
37.39 |
36.28 |
36.39 |
75.3K |
-2.05% |
| ARR |
|
ARMOUR Residential REIT, Inc. |
17.65 |
17.75 |
17.59 |
17.72 |
2.58M |
0.51% |
| |
| ASB |
|
AdvanSource Biomaterials Corporation |
28.64 |
28.75 |
27.83 |
27.91 |
1.27M |
-2.24% |
| ASRV |
|
AmeriServ Financial, Inc |
3.65 |
3.75 |
3.60 |
3.69 |
9.7K |
1.10% |
| ATLC |
|
Atlanticus Hld Cp |
84.50 |
89.00 |
80.18 |
80.98 |
65.4K |
-4.52% |
| ATLO |
|
Ames National Corporation |
28.90 |
29.03 |
27.99 |
27.99 |
47.6K |
-2.17% |
| ATNM |
|
Actinium Pharmaceuticals Inc |
1.32 |
1.38 |
1.29 |
1.33 |
123.6K |
1.53% |
| ATRA |
|
Atara Biotherap |
8.83 |
9.08 |
7.90 |
8.84 |
795K |
6.00% |
| AUB |
|
Atlantic Union Bancshares Corp |
38.11 |
38.22 |
36.85 |
36.99 |
589.5K |
-2.56% |
| AX |
|
Axos Financial Inc |
87.12 |
87.23 |
84.97 |
85.51 |
358.7K |
-1.69% |
| BAC |
|
Bank of America Corporation |
51.21 |
51.39 |
50.27 |
50.54 |
25.09M |
-1.50% |
| BANC |
|
First Pactrust Bancorp |
19.10 |
19.11 |
18.76 |
18.85 |
2.13M |
-1.00% |
| BANF |
|
BancFirst Corporation |
113.47 |
114.95 |
110.16 |
111.17 |
59.8K |
-1.58% |
| BANR |
|
Banner Corporation |
65.89 |
66.13 |
64.62 |
64.80 |
211.8K |
-1.32% |
| BBDC |
|
Barings Bdc Inc |
8.89 |
8.91 |
8.62 |
8.62 |
558.4K |
-2.82% |
| BCBP |
|
BCB Bancorp, Inc. |
10.06 |
10.15 |
9.81 |
9.82 |
57.6K |
-2.87% |
| BCML |
|
Bay Commercial Bk CA |
30.95 |
31.00 |
30.25 |
30.37 |
23.6K |
-1.84% |
| BCSF |
|
Bain Capital Specialty Finance Inc |
13.67 |
13.68 |
13.29 |
13.30 |
260.4K |
-2.64% |
| BFAM |
|
Bright Horizons Family Solutions Inc |
70.58 |
71.07 |
68.65 |
68.68 |
1.22M |
-2.71% |
| BFC |
|
Bank First National Corp [Wisconsin] |
146.79 |
146.79 |
144.32 |
144.98 |
38.3K |
-1.12% |
| BFST |
|
Business First Bancshares Inc |
27.68 |
27.74 |
27.17 |
27.21 |
156.7K |
-1.70% |
| BGB |
|
Blackstone / Gso Strategic Cre |
11.44 |
11.52 |
11.44 |
11.52 |
102.7K |
0.44% |
| BGH |
|
Buckeye GP Holdings L |
14.30 |
14.37 |
14.23 |
14.28 |
55.4K |
-0.14% |
| BGX |
|
Blackstone Gso Long Short Credit Fund |
10.95 |
10.95 |
10.88 |
10.92 |
32.6K |
-0.27% |
| BHB |
|
Bar Harbor Bankshares |
35.02 |
35.16 |
34.48 |
34.51 |
128.1K |
-1.34% |
| BIT |
|
Blackrock Multi-Sector Income T |
12.85 |
12.88 |
12.70 |
12.77 |
267.5K |
-0.39% |
| BKU |
|
BankUnited Inc |
47.68 |
47.68 |
46.19 |
46.37 |
356.4K |
-2.38% |
| BLW |
|
BlackRock Ltd |
12.82 |
12.82 |
12.74 |
12.75 |
102.2K |
-0.47% |
| BMO |
|
Bank of Montreal (USA) |
152.10 |
154.04 |
152.10 |
153.08 |
664.9K |
0.12% |
| BMRC |
|
Bank of Marin Bancorp |
26.01 |
26.48 |
25.50 |
25.70 |
99.9K |
-1.61% |
| BNS |
|
The Bank of Nova Scotia (USA) |
77.46 |
77.81 |
76.87 |
77.04 |
1.03M |
-0.63% |
| BOH |
|
Bank of Hawaii Corporation |
80.80 |
80.93 |
78.26 |
78.47 |
385.2K |
-2.47% |
 |
| BOKF |
|
BOK Financial Corporation |
132.81 |
133.40 |
128.99 |
129.88 |
203.4K |
-1.96% |
| BPOP |
|
Popular, Inc |
150.07 |
150.07 |
146.56 |
146.96 |
274K |
-1.38% |
| BPRN |
|
Bank of Princeton |
35.45 |
35.84 |
35.15 |
35.15 |
1.8K |
-0.93% |
| BRBS |
|
Blue Ridge Bankshare |
3.43 |
3.43 |
3.31 |
3.32 |
329.5K |
-3.49% |
| BSBK |
|
Bogota Financial Corp |
8.48 |
8.55 |
8.34 |
8.47 |
16.9K |
-0.47% |
| BSL |
|
BSL - Google Finance Search& |
13.18 |
13.27 |
13.18 |
13.26 |
61.4K |
0.30% |
| BSRR |
|
Sierra Bancorp |
37.94 |
38.00 |
37.10 |
37.63 |
49.7K |
-0.92% |
| BSVN |
|
Bank7 Corp |
43.72 |
43.72 |
42.75 |
42.75 |
8.7K |
-2.31% |
| BTZ |
|
AUTHENTEC INC |
10.27 |
10.32 |
10.27 |
10.27 |
181K |
-0.68% |
| BUSE |
|
First Busey Corporation |
26.67 |
26.72 |
26.10 |
26.26 |
410.4K |
-1.32% |
| BWB |
|
Bridgewater Bancshares Inc |
18.48 |
18.88 |
17.97 |
17.97 |
31.9K |
-2.97% |
| BWFG |
|
Bankwell Financial |
51.80 |
52.03 |
50.94 |
51.34 |
18.4K |
-1.95% |
| BX |
|
The Blackstone Group L |
123.26 |
123.84 |
120.84 |
121.41 |
3.06M |
-1.91% |
| BXMT |
|
Blackstone Mortgage Trust Inc Cl A |
19.10 |
19.15 |
18.34 |
18.34 |
1.61M |
-4.13% |
| BY |
|
Byline Bancorp Inc |
33.26 |
33.26 |
32.40 |
32.58 |
128.4K |
-1.75% |
| BYFC |
|
Broadway Financial Corporation |
9.82 |
10.00 |
9.82 |
10.00 |
2.1K |
2.04% |
| CABA |
|
Cabaletta Bio Inc |
3.88 |
4.06 |
3.71 |
3.81 |
4.71M |
-1.80% |
| CAC |
|
Camden National Corporation |
49.10 |
49.15 |
47.90 |
48.02 |
50.9K |
-2.60% |
| CACC |
|
Credit Acceptance Corp |
535.32 |
538.35 |
517.66 |
521.98 |
161.6K |
-2.10% |
| CARE |
|
Carter Bank&Tr [Va] |
26.72 |
27.24 |
26.30 |
26.56 |
383.9K |
0.91% |
| CARV |
|
Carver Bancorp, Inc |
1.58 |
1.60 |
1.58 |
1.60 |
600 |
-3.03% |
| CASH |
|
Meta Financial Group Inc |
86.61 |
86.61 |
83.54 |
83.80 |
134.6K |
-2.92% |
| CASS |
|
Cass Information Systems |
47.63 |
48.44 |
46.60 |
46.65 |
50.3K |
-2.12% |
| CAT |
|
Caterpillar Inc |
903.61 |
929.00 |
895.06 |
926.80 |
2.06M |
3.27% |
| CATY |
|
Cathay General Bancorp |
57.57 |
57.58 |
56.12 |
57.07 |
313.3K |
-0.66% |
| CBAN |
|
Colony Bankcorp, Inc |
19.83 |
19.85 |
19.40 |
19.55 |
116.8K |
-1.51% |
| CBFV |
|
Cb Financial Svc |
35.67 |
36.23 |
34.95 |
36.23 |
1.3K |
2.09% |
| CBNK |
|
Chicopee Bancorp, Inc |
31.36 |
31.42 |
30.70 |
30.74 |
46.6K |
-2.57% |
| CBSH |
|
Commerce Bancshares, Inc |
51.98 |
52.09 |
50.75 |
50.98 |
811.6K |
-1.75% |
| CBU |
|
Community Bank System, Inc |
64.14 |
64.21 |
62.20 |
62.44 |
121.6K |
-2.38% |
 |
| CCB |
|
Coastal Financial Corp |
72.86 |
72.86 |
70.27 |
70.77 |
181.6K |
-2.87% |
| CCBG |
|
Capital City Bank Group, Inc |
46.98 |
47.02 |
46.09 |
46.15 |
27K |
-1.43% |
| CCD |
|
Calams Dy Cnv IN |
25.09 |
25.40 |
25.02 |
25.22 |
135.4K |
1.00% |
| CCNE |
|
CNB Financial Corporation |
31.16 |
31.33 |
30.65 |
30.75 |
45.1K |
-1.38% |
| CFBK |
|
Central Federal Corporation |
27.25 |
27.74 |
26.45 |
26.77 |
24.8K |
-2.41% |
| CFFI |
|
C&F Financial Corporation |
69.44 |
74.38 |
69.44 |
74.38 |
1.6K |
-0.12% |
| CFFN |
|
Capitol Federal Financial |
7.85 |
7.85 |
7.75 |
7.77 |
634.6K |
-1.02% |
| CFG |
|
Citizens Financial Group Inc/Ri |
64.29 |
64.29 |
61.95 |
62.15 |
3.29M |
-2.48% |
| CFR |
|
Cullen/Frost Bankers, Inc |
139.49 |
139.95 |
135.17 |
135.67 |
572.5K |
-2.29% |
| CGBD |
|
Tcg Bdc Inc |
11.29 |
11.60 |
11.26 |
11.39 |
937.3K |
-1.13% |
| CHCO |
|
City Holding Company |
123.21 |
123.21 |
120.55 |
121.15 |
81.2K |
-1.51% |
| CHMG |
|
Chemung Financial Cp |
68.68 |
68.68 |
65.00 |
66.87 |
39.9K |
-1.66% |
| CIGI |
|
Colliers Intl Grp IN |
98.58 |
99.48 |
95.67 |
95.96 |
634.1K |
-2.71% |
| CIM |
|
Chimera Investment Corporation |
13.71 |
13.71 |
13.43 |
13.45 |
516.4K |
-1.39% |
| CIVB |
|
Civista Bncshrs |
25.21 |
25.29 |
24.66 |
24.75 |
42.3K |
-0.96% |
| CLBK |
|
Columbia Financial Inc |
19.50 |
19.65 |
19.40 |
19.45 |
347.5K |
-0.31% |
| CM |
|
Canadian Imperial Bank of Commerce (USA) |
109.75 |
110.95 |
109.52 |
110.93 |
677.3K |
0.84% |
| CMS |
|
CMS Energy Corporation |
73.03 |
73.45 |
72.77 |
73.20 |
1.66M |
0.81% |
| CNF |
|
Cnfinance Holdings Ltd ADR |
3.18 |
3.18 |
2.88 |
3.00 |
8.6K |
-1.64% |