| ABCB |
 |
Ameris Bancorp |
69.28 |
69.59 |
68.50 |
69.39 |
196.8K |
0.76% |
| ADP |
|
Automatic Data Processing |
301.46 |
305.61 |
301.46 |
304.56 |
2.28M |
0.91% |
| AIG |
|
American International Group, Inc |
76.12 |
76.44 |
74.64 |
75.56 |
4.29M |
-0.76% |
| ALRS |
|
Alerus Financial Corp |
21.95 |
21.95 |
21.70 |
21.91 |
32.1K |
0.18% |
| AMG |
|
Affiliated Managers Group, Inc |
185.53 |
186.72 |
183.71 |
184.42 |
129.3K |
-0.37% |
| AMP |
|
Ameriprise Financial, Inc |
563.99 |
569.54 |
560.05 |
561.55 |
331.7K |
-0.65% |
| AROW |
|
Arrow Financial Corporation |
32.48 |
32.51 |
31.77 |
31.99 |
22.8K |
-0.71% |
| ASRV |
|
AmeriServ Financial, Inc |
2.81 |
2.93 |
2.81 |
2.92 |
3.5K |
3.91% |
| BAC |
|
Bank of America Corporation |
47.06 |
47.06 |
46.40 |
46.75 |
26.87M |
-0.53% |
| BANC |
|
First Pactrust Bancorp |
17.11 |
17.13 |
16.88 |
17.06 |
1.34M |
0.77% |
| BANF |
|
BancFirst Corporation |
129.10 |
129.11 |
126.25 |
128.91 |
77.9K |
0.77% |
| BANR |
|
Banner Corporation |
74.07 |
75.38 |
72.89 |
75.26 |
180.7K |
2.35% |
| BCBP |
|
BCB Bancorp, Inc. |
13.18 |
13.18 |
12.89 |
12.92 |
14K |
-1.00% |
| BFC |
|
Bank First National Corp [Wisconsin] |
105.50 |
106.50 |
105.00 |
106.50 |
12.7K |
0.00% |
| BFIN |
|
BankFinancial Corporation |
13.65 |
13.83 |
13.56 |
13.83 |
5.4K |
2.52% |
| BFST |
|
Business First Bancshares Inc |
28.50 |
28.52 |
28.01 |
28.35 |
92.4K |
0.25% |
| BHB |
|
Bar Harbor Bankshares |
35.82 |
35.82 |
35.07 |
35.45 |
32.9K |
-0.67% |
| BHLB |
|
Berkshire Hills Bancorp, Inc |
30.58 |
30.79 |
30.10 |
30.75 |
180.3K |
1.15% |
| BK |
|
The Bank of New York Mellon Corporation |
81.33 |
81.69 |
80.07 |
80.51 |
2.51M |
-1.20% |
| BKD |
|
Brookdale Senior Living, Inc |
5.63 |
5.65 |
5.44 |
5.55 |
1.64M |
-0.89% |
| BMRC |
|
Bank of Marin Bancorp |
25.15 |
25.15 |
24.76 |
24.81 |
29.5K |
-1.00% |
| BRBS |
|
Blue Ridge Bankshare |
3.44 |
3.47 |
3.39 |
3.45 |
188.6K |
0.00% |
| BRO |
|
Brown & Brown, Inc |
110.24 |
110.69 |
108.55 |
109.18 |
1.24M |
-1.24% |
| BSRR |
|
Sierra Bancorp |
31.20 |
31.23 |
30.66 |
31.10 |
28.4K |
0.45% |
| BUSE |
|
First Busey Corporation |
27.13 |
27.26 |
26.68 |
26.93 |
185.4K |
-0.15% |
| CAC |
|
Camden National Corporation |
46.74 |
46.84 |
45.98 |
46.55 |
42.4K |
-0.53% |
| CARE |
|
Carter Bank&Tr [Va] |
19.17 |
19.22 |
18.81 |
19.00 |
36.8K |
-0.42% |
| CARV |
|
Carver Bancorp, Inc |
1.76 |
1.89 |
1.75 |
1.83 |
50.1K |
3.98% |
| CATY |
|
Cathay General Bancorp |
51.38 |
51.68 |
50.70 |
51.44 |
339.6K |
0.98% |
| CBU |
|
Community Bank System, Inc |
68.90 |
69.15 |
67.71 |
68.68 |
133.4K |
0.56% |
| CBZ |
|
CBIZ, Inc |
80.33 |
80.33 |
78.87 |
78.90 |
211.4K |
-1.74% |
| CHCO |
|
City Holding Company |
131.74 |
132.46 |
129.67 |
130.55 |
27.6K |
0.09% |
| CMA |
|
Comerica Incorporated |
69.80 |
70.24 |
68.89 |
69.38 |
1.58M |
-0.77% |
| CNOB |
|
Connectone Bancorp |
27.42 |
27.42 |
26.85 |
27.06 |
125.1K |
-0.33% |
| COLB |
|
Columbia Banking System, Inc |
30.38 |
30.42 |
29.82 |
30.19 |
918.1K |
0.13% |
| CTBI |
|
Community Trust Bancorp, Inc |
59.29 |
59.29 |
57.99 |
58.40 |
32K |
-0.78% |
| CUBI |
|
Customers Bancorp |
55.60 |
55.75 |
54.46 |
55.43 |
167.1K |
0.71% |
| CXE |
|
MFS High Income Municipal Trust |
3.85 |
3.87 |
3.84 |
3.85 |
42.9K |
0.00% |
| CZNC |
|
Citizens & Northern Corporation |
20.59 |
20.59 |
20.21 |
20.49 |
14.6K |
-0.29% |
| EBMT |
|
Eagle Bancorp (MT) |
17.62 |
17.62 |
17.14 |
17.31 |
16.3K |
-1.20% |
| EFSC |
|
Enterprise Financial Services Corp |
60.50 |
60.96 |
59.37 |
60.19 |
92.4K |
0.33% |
| EQH |
|
Axa Equitable Holdings Inc |
47.82 |
47.99 |
46.95 |
47.25 |
1.5M |
-1.01% |
| ESSA |
|
ESSA Bancorp, Inc |
20.91 |
20.91 |
20.20 |
20.39 |
7.6K |
-1.07% |
| FBIZ |
|
First Business Financial Services Inc |
50.04 |
50.04 |
49.11 |
49.64 |
13.5K |
-0.90% |
| FBMS |
|
The First Bancshares, Inc. (MS) |
37.29 |
37.29 |
36.82 |
37.16 |
58.2K |
0.43% |
| FBNC |
|
First Bancorp |
47.97 |
47.99 |
47.19 |
47.93 |
93.7K |
0.59% |
| FBP |
|
First BanCorp |
20.60 |
20.64 |
20.34 |
20.58 |
509.7K |
0.64% |
| FCBC |
|
First Community Bancshares, Inc |
46.37 |
46.37 |
44.70 |
45.80 |
33.7K |
0.50% |
| FCCO |
|
First Community Corporation |
25.92 |
26.03 |
25.50 |
25.62 |
14.3K |
-1.42% |
| FFIN |
|
First Financial Bankshares, Inc |
41.35 |
41.36 |
40.78 |
40.91 |
247.3K |
-0.07% |
| FFWM |
|
First Foundation |
7.88 |
7.88 |
7.67 |
7.78 |
239.7K |
0.26% |
| FHB |
|
First Hawaiian Inc |
27.57 |
27.59 |
27.08 |
27.30 |
505.3K |
-0.22% |
| FIS |
|
Fidelity National Information Services |
85.86 |
85.86 |
84.07 |
85.34 |
4.35M |
-0.18% |
| FISI |
|
Financial Institutions, Inc |
27.00 |
27.00 |
26.29 |
26.73 |
32.1K |
0.07% |
| FLIC |
|
The First of Long Island Corporation |
14.35 |
14.35 |
14.10 |
14.21 |
43.2K |
-0.21% |
| FMAO |
|
Farmers & Merch Banc |
32.90 |
32.90 |
32.20 |
32.60 |
15.5K |
-0.31% |
| FMNB |
|
Farmers Natl Banc Cp |
15.86 |
15.87 |
15.51 |
15.64 |
58.6K |
-0.64% |
| FSEA |
|
First Seacoast Bancorp |
9.45 |
9.45 |
9.28 |
9.28 |
1.4K |
-1.17% |
| FULT |
|
Fulton Financial Corp |
21.34 |
21.34 |
20.96 |
21.24 |
583.7K |
0.38% |
| FUNC |
|
First united corporation |
36.22 |
36.36 |
35.90 |
36.06 |
17.5K |
-0.30% |
| FUSB |
|
First US Bancshares Inc |
14.14 |
14.14 |
13.74 |
14.01 |
3.5K |
0.94% |
| GABC |
|
German American Bancorp |
45.88 |
45.88 |
44.61 |
45.04 |
70.2K |
-1.05% |
| GBCI |
|
Glacier Bancorp, Inc |
57.10 |
57.35 |
56.45 |
57.14 |
351.9K |
1.03% |
| GCBC |
|
Greene County Bancorp |
30.15 |
30.58 |
29.70 |
30.58 |
26.7K |
1.80% |
| GNTY |
|
Guaranty Bancshares Inc |
36.74 |
37.14 |
36.25 |
37.12 |
18.7K |
0.65% |
| GSBC |
|
Great Southern Bancorp, Inc |
65.32 |
65.32 |
63.94 |
64.40 |
16K |
-0.59% |
| HBT |
|
Hbt Financial Inc |
23.88 |
23.90 |
23.34 |
23.90 |
19.3K |
0.00% |
| HCSG |
|
Healthcare Services Group, Inc |
12.40 |
12.44 |
12.28 |
12.42 |
205.4K |
0.57% |
| HIG |
|
Hartford Financial Services |
120.82 |
121.59 |
119.09 |
119.54 |
982K |
-1.39% |
| HMN |
|
Horace Mann Educators Corporation |
41.56 |
41.65 |
40.88 |
41.56 |
187.5K |
-0.02% |
| HOPE |
|
Hope Bancorp Inc |
13.65 |
13.65 |
13.29 |
13.45 |
331.1K |
-0.22% |
| HQY |
|
Healthequity |
101.36 |
102.53 |
98.80 |
100.21 |
885.4K |
-0.63% |
| HTH |
|
Hilltop Holdings Inc |
31.67 |
31.85 |
31.27 |
31.83 |
185.3K |
1.60% |
| HTLF |
|
Heartland Financial USA, Inc |
67.90 |
68.20 |
66.60 |
67.82 |
127.5K |
0.74% |
| HWC |
|
Hancock Whitney Corp |
59.10 |
59.12 |
58.07 |
58.97 |
193.6K |
0.73% |
| ISTR |
|
Investar Holding |
23.84 |
23.84 |
23.50 |
23.63 |
22.1K |
-0.76% |
| JPM |
|
JPMorgan Chase & Co |
245.70 |
247.74 |
244.84 |
247.36 |
5.52M |
0.77% |
| LNC |
|
Lincoln National Corporation |
34.89 |
34.95 |
34.22 |
34.31 |
1.31M |
-1.55% |
| LPLA |
|
LPL Investment Holdings Inc. |
325.23 |
330.71 |
325.23 |
327.56 |
383.8K |
-0.93% |
| MET |
|
MetLife, Inc |
85.98 |
86.50 |
85.03 |
85.22 |
1.84M |
-0.77% |
| MFC |
|
Manulife Financial Corporation (USA) |
32.52 |
32.54 |
32.33 |
32.40 |
1M |
-0.46% |
| MGYR |
|
Magyar Bancorp, Inc. |
14.61 |
14.61 |
14.45 |
14.45 |
1.2K |
-0.34% |
| MORN |
|
Morningstar, Inc |
358.30 |
361.73 |
355.35 |
358.02 |
101.6K |
0.27% |
| MS |
|
Morgan Stanley |
130.52 |
130.57 |
129.18 |
129.96 |
5.01M |
-0.28% |
| MSBI |
|
Midland Sts BNC |
27.19 |
27.19 |
26.58 |
26.94 |
39.5K |
-0.04% |
| NBN |
|
Northeast Bancorp/ME |
101.88 |
102.46 |
101.02 |
101.47 |
24.9K |
-0.96% |
| NBTB |
|
NBT Bancorp Inc |
49.94 |
50.10 |
49.24 |
50.06 |
113.8K |
0.95% |
| NECB |
|
Northeast Community Bancorp, Inc |
29.02 |
29.07 |
28.36 |
28.83 |
51.3K |
-0.17% |
| NFBK |
|
Northfield Bancorp, Inc |
13.26 |
13.26 |
12.91 |
13.11 |
100.8K |
-0.38% |
| NHI |
|
National Health Investors |
75.60 |
75.63 |
74.26 |
75.59 |
210.2K |
-0.01% |
| NRIM |
|
Northrim BanCorp, Inc |
85.65 |
86.76 |
85.65 |
86.51 |
22.5K |
0.56% |
| NSP |
|
Insperity Inc |
82.75 |
84.17 |
81.72 |
82.91 |
524.6K |
1.32% |
| NTRS |
|
Northern Trust Corporation |
109.30 |
109.74 |
107.65 |
107.92 |
1.63M |
-1.84% |
| NWBI |
|
Northwest Bancshares, Inc. |
14.53 |
14.56 |
14.33 |
14.42 |
355.6K |
-0.35% |
| OFG |
|
Oriental Financial Group Inc |
45.42 |
45.42 |
44.46 |
44.79 |
135.5K |
-0.47% |
| OPOF |
|
Old Point Financial Corporation |
22.99 |
23.23 |
22.88 |
22.98 |
1.2K |
0.83% |
| OSBC |
|
Old Second Bancorp Inc |
18.90 |
18.91 |
18.47 |
18.69 |
178.8K |
-0.32% |
| OVBC |
|
Ohio Valley Banc Corp |
26.85 |
26.85 |
26.70 |
26.74 |
1K |
-0.22% |
| OVLY |
|
Oak Valley Bancorp |
31.70 |
31.70 |
31.44 |
31.44 |
3.2K |
-0.22% |
| OZK |
|
Bank Ozk |
47.81 |
47.96 |
46.96 |
47.49 |
518.4K |
0.30% |
| PAYC |
|
Paycom Software Inc |
233.00 |
238.18 |
232.99 |
236.48 |
487.7K |
2.01% |
| PAYX |
|
Paychex, Inc |
142.92 |
143.92 |
142.66 |
142.86 |
2.24M |
0.32% |
| PBFS |
|
Pioneer Bancorp Inc |
11.90 |
11.90 |
11.67 |
11.80 |
39K |
-0.34% |
| PDLB |
|
Pdl Community Bancorp |
13.10 |
13.12 |
12.89 |
12.98 |
55.8K |
-0.92% |
| PEBO |
|
Peoples Bancorp Inc |
35.27 |
35.31 |
34.43 |
34.91 |
57.8K |
-0.31% |
| PFBC |
|
Preferred Bank |
95.30 |
95.30 |
93.16 |
93.73 |
35.1K |
-0.73% |
| PFG |
|
Principal Financial Group, Inc |
84.19 |
84.50 |
83.55 |
84.40 |
1.4M |
0.78% |
| PFIS |
|
Peoples Finl Svcs Company |
54.61 |
55.32 |
53.51 |
54.88 |
21.5K |
0.98% |
| PGC |
|
Peapack-Gladstone Financial Corp |
36.64 |
36.64 |
35.68 |
36.41 |
44.6K |
0.05% |
| PKBK |
|
Parke Bancorp, Inc |
23.17 |
23.18 |
22.81 |
23.03 |
22.3K |
-0.09% |
| PLBC |
|
Plumas Bancorp |
49.50 |
49.50 |
49.50 |
49.50 |
3.7K |
-0.66% |
| PNBK |
|
Patriot National Bancorp |
2.11 |
2.15 |
2.11 |
2.15 |
3.7K |
0.94% |
| PNC |
|
PNC Financial Services |
209.24 |
209.86 |
207.13 |
208.63 |
1.49M |
-0.10% |
| PNFP |
|
Pinnacle Financial Partners |
125.45 |
126.83 |
123.47 |
126.51 |
426.4K |
1.56% |
| PRI |
|
Primerica, Inc. |
295.57 |
297.81 |
290.97 |
295.59 |
143.4K |
-0.05% |
| PRU |
|
Prudential Financial, Inc |
127.45 |
127.82 |
126.02 |
126.56 |
1.39M |
-0.57% |
| RF |
|
Regions Financial Corporation |
26.40 |
26.58 |
26.07 |
26.26 |
4.04M |
-0.11% |
| RMBI |
|
Richmond Mutual Bancorp Inc |
14.63 |
14.86 |
14.63 |
14.76 |
14.2K |
-0.14% |
| RNST |
|
Renasant Corp |
37.51 |
37.62 |
37.01 |
37.43 |
196.4K |
0.75% |
| RVSB |
|
Riverview Bancorp, Inc |
5.67 |
5.73 |
5.62 |
5.71 |
12.7K |
0.71% |
| SASR |
|
Sandy Spring Bancorp Inc |
37.56 |
37.80 |
37.17 |
37.67 |
162.6K |
0.64% |
| SCHW |
|
The Charles Schwab Corporation |
81.69 |
82.17 |
81.41 |
81.47 |
4.5M |
-0.42% |
| SEIC |
|
SEI Investments Company |
84.15 |
84.55 |
83.99 |
84.09 |
782.5K |
0.32% |
| SIEB |
|
Siebert Financial Corp. |
2.95 |
3.00 |
2.90 |
2.99 |
11.3K |
1.70% |
| SMBC |
|
Southern Missouri Bancorp, Inc |
65.83 |
66.81 |
64.75 |
65.73 |
30.6K |
0.34% |
| SMBK |
|
Smartfinancial Inc |
35.68 |
35.68 |
34.64 |
35.50 |
13.1K |
-1.72% |
| SRCE |
|
1st Source Corporation |
64.54 |
64.56 |
63.49 |
64.17 |
48.1K |
-0.43% |
| SSBI |
|
Summit State Bank |
7.71 |
7.71 |
7.48 |
7.50 |
5.1K |
0.67% |
| SSNC |
|
SS&C Technologies Holdings, Inc. |
76.66 |
76.80 |
75.61 |
76.12 |
860.9K |
-0.46% |
| STT |
|
State Street Corporation |
98.89 |
98.95 |
97.36 |
98.41 |
1.73M |
-0.19% |
| SYBT |
|
S |
79.27 |
79.27 |
77.49 |
77.82 |
74.8K |
-0.98% |
| SYF |
|
Synchrony Financial |
67.46 |
68.00 |
66.99 |
67.92 |
3.42M |
1.49% |
| TFC |
|
Taiwan Greater China Fund |
47.22 |
47.62 |
46.78 |
47.26 |
4.84M |
0.19% |
| TFSL |
|
TFS Financial Corporation |
13.55 |
13.66 |
13.45 |
13.64 |
256.5K |
1.04% |
| TNET |
|
Trinet Group Inc |
95.16 |
96.07 |
94.31 |
94.69 |
297.4K |
0.26% |
| TOWN |
|
TowneBank |
37.58 |
37.58 |
36.97 |
36.97 |
222.4K |
-1.15% |
| TRMK |
|
Trustmark Corporation |
38.36 |
38.37 |
37.78 |
38.29 |
168.9K |
0.66% |
| TROW |
|
T |
124.92 |
125.81 |
123.38 |
123.83 |
1.09M |
-0.69% |
| UBSI |
|
United Bankshares, Inc |
42.00 |
42.20 |
41.27 |
41.69 |
450.6K |
0.22% |
| UVSP |
|
Univest Corp |
32.34 |
32.34 |
31.65 |
31.93 |
59.2K |
-0.81% |
| VABK |
|
Virginia National Bankshares Corp |
42.06 |
42.06 |
41.50 |
41.90 |
3.3K |
-1.02% |
| VCTR |
|
Victory Capital Holdings Inc Cl A |
68.04 |
68.04 |
67.02 |
67.56 |
348.5K |
0.42% |
| VLY |
|
Valley National Bancorp |
10.52 |
10.54 |
10.34 |
10.51 |
3.86M |
0.86% |
| VOYA |
|
VOYA Financial Inc |
81.98 |
82.16 |
80.59 |
81.11 |
518.2K |
-1.11% |
| WASH |
|
Washington Trust Bancorp |
36.68 |
36.73 |
35.76 |
36.42 |
105.1K |
0.00% |
| WDAY |
|
Workday Inc |
263.68 |
269.08 |
263.60 |
266.42 |
2.95M |
1.42% |
| WHG |
|
Westwood Holdings Group, Inc |
15.84 |
15.84 |
15.29 |
15.42 |
11.5K |
-2.22% |
| WNEB |
|
Western New England Bancorp Inc |
9.36 |
9.37 |
9.30 |
9.36 |
17.4K |
-0.11% |
| WSBF |
|
Waterstone Financial, Inc |
15.02 |
15.05 |
14.84 |
15.01 |
22.1K |
0.67% |
| WTFC |
|
Wintrust Financial Corporation |
137.44 |
137.44 |
134.34 |
136.75 |
227.8K |
0.21% |