Financial Services Stocks

Within the Financial Sector you find stocks such as banks, insurance, loans, investment advisors, and brokerages which service business or consumer markets. Basically, if their business involves finance, the stock will be found in this sector.

Change% Company Price Volume Low High
0.18% TURN 180 Degree Capital Corp. 1.9403 10,279 1.93 1.95
2.40% FCCY 1st Constitution Bancorp (NJ) 18.78 5,687 18.27 18.78
0.55% SRCE 1st Source Corporation 47.52 35,084 46.98 47.75
1.38% ACNB ACNB Corporation 39.74 11,242 38.75 39.823
2.13% AEG AEGON N.V. 5.27 1,244,278 5.20 5.28
0.04% AMG Affiliated Managers Group Inc. 109.00 347,198 107.48 109.62
-0.04% AFL AFLAC Incorporated 48.99 2,902,733 48.90 49.19
-1.91% ABDC Alcentra Capital Corp. 7.18 33,185 7.04 7.30
0.19% Y Alleghany Corporation 650.06 50,570 640.30 652.20
-0.03% ABTX Allegiance Bancshares Inc. 38.74 67,869 38.12 38.83
0.53% AB AllianceBernstein Holding L.P. Units 30.16 603,320 29.75 30.3799
0.94% ADS Alliance Data Systems Corporation 174.83 623,653 172.00 176.55
0.83% ACV AllianzGI Diversified Income & Convertible Fund of Beneficial Interest 21.80 41,086 21.31 21.80
0.25% ALL Allstate Corporation (The) 94.62 2,940,115 93.8508 94.99
0.67% ALLY Ally Financial Inc. 27.19 2,682,467 26.82 27.30
1.84% AABA Altaba Inc. 69.11 5,606,049 67.71 69.53
-1.42% AAMC Altisource Asset Management Corp Com 33.98 441 33.98 34.48
-0.08% AMRK A-Mark Precious Metals Inc. 12.68 6,955 12.68 13.00
1.18% AMBC Ambac Financial Group Inc. 19.78 210,979 19.42 19.90
-0.15% ATAX America First Multifamily Investors L.P. 6.67 241,013 6.6301 6.70
-0.37% AEL American Equity Investment Life Holding Company 32.65 514,308 32.54 33.15
-0.82% AXP American Express Company 106.50 3,692,762 106.46 107.23
0.61% AFG American Financial Group Inc. 98.70 519,021 97.485 98.945
1.58% AIG American International Group Inc. 42.99 8,824,012 41.83 43.10
0.11% AMNB American National Bankshares Inc. 35.02 5,696 34.6759 35.19
4.84% ANAT American National Insurance Company 155.00 51,974 147.79 155.00
-1.93% AMRB American River Bankshares 13.75 1,096 13.75 14.05
0.98% AMP Ameriprise Financial Inc. 131.96 909,238 128.19 132.49
0.28% AMSF AMERISAFE Inc. 64.34 97,406 63.90 64.65
2.34% ABCB Ameris Bancorp 40.62 340,803 39.36 40.705
1.08% ASRV AmeriServ Financial Inc. 4.195 67,763 4.17 4.20
1.64% ATLO Ames National Corporation 26.02 10,759 25.54 26.05
0.40% AON Aon plc Class A (UK) 172.66 1,080,531 170.8875 173.53
-0.53% APO Apollo Global Management LLC Class A Representing Class A Limitied Liability Company Interests 30.08 640,458 29.77 30.32
0.07% AINV Apollo Investment Corporation 15.33 347,750 15.285 15.39
1.81% ACGL Arch Capital Group Ltd. 32.07 1,228,392 31.31 32.15
-0.06% ARCC Ares Capital Corporation 17.15 2,309,832 17.05 17.21
1.81% ARES Ares Management L.P. representing Limited Partner Interests 23.65 704,596 23.00 23.72
0.80% ARGO Argo Group International Holdings Ltd. 69.00 81,248 68.11 69.14
-1.58% AI Arlington Asset Investment Corp Class A (new) 8.70 822,096 8.3208 8.76
1.76% AROW Arrow Financial Corporation 35.90 11,339 34.77 35.95
0.66% AJG Arthur J. Gallagher & Co. 80.37 906,309 79.39 80.47
0.77% APAM Artisan Partners Asset Management Inc. Class A 24.99 403,024 24.53 25.05
-3.84% AINC Ashford Inc. 57.90 20,932 55.27 60.27
0.43% ASB Associated Banc-Corp 23.34 813,893 22.99 23.405
-1.07% AC Associated Capital Group Inc. 41.68 12,542 41.67 42.43
0.03% AIZ Assurant Inc. 98.24 419,229 97.51 98.43
1.13% AGO Assured Guaranty Ltd. 41.34 639,082 40.67 41.44
2.63% ASFI Asta Funding Inc. 4.6698 1,377 4.6698 4.8272
0.18% ATH Athene Holding Ltd. Class A 44.41 1,485,609 43.96 44.665
1.50% ACBI Atlantic Capital Bancshares Inc. 19.63 61,918 19.21 19.68
-0.33% ATLC Atlanticus Holdings Corporation 3.80 3,333 3.75 3.80
-0.79% AFH Atlas Financial Holdings Inc. 8.78 8,491 8.71 8.92
-0.44% AUBN Auburn National Bancorporation Inc. 34.01 1,093 34.00 34.01
0.41% EQH AXA Equitable Holdings Inc. 19.42 1,310,813 19.15 19.54
1.21% AXS Axis Capital Holdings Limited 56.73 312,289 55.84 56.82
0.02% BANF BancFirst Corporation 56.81 55,837 56.53 57.2085
0.17% BBVA Banco Bilbao Vizcaya Argentaria S.A. 5.90 1,631,729 5.83 5.94
-2.26% BBD Banco Bradesco Sa American Depositary Shares 12.11 12,762,899 12.09 12.31
-0.89% BBDO Banco Bradesco Sa American Depositary Shares (each representing one) 10.8428 23,508 10.8428 10.95
0.25% BCH Banco De Chile ADS 31.50 46,737 31.27 31.7378
1.40% BANC Banc of California Inc. 15.91 185,934 15.60 16.01
1.38% BLX Banco Latinoamericano de Comercio Exterior S.A. 19.11 95,242 18.71 19.295
-0.83% CIB BanColombia S.A. 45.22 293,987 44.86 45.62
-8.69% BMA Banco Macro S.A. ADR (representing Ten Class B) 52.00 520,384 51.71 56.55
1.09% BCTF Bancorp 34 Inc. 15.295 1,508 15.16 15.295
4.75% BKJ Bancorp of New Jersey Inc 13.89 4,070 13.764 14.00
2.00% BXS BancorpSouth Bank 32.66 886,834 31.57 32.81
0.15% BSBR Banco Santander Brasil SA American Depositary Shares each representing one unit 13.28 501,937 13.14 13.43
-0.38% BSAC Banco Santander - Chile ADS 31.56 220,662 31.33 31.81
-1.01% BSMX Banco Santander (M?xico) S.A. Instituci?n de Banca M?ltiple Grupo Financiero Santander M?xico 6.85 1,044,687 6.785 6.91
0.86% SAN Banco Santander S.A. Sponsored ADR (Spain) 4.68 10,530,053 4.62 4.71
0.07% BFIN BankFinancial Corporation 15.24 50,363 15.16 15.261
0.32% BNS Bank Nova Scotia Halifax Pfd 3 56.65 1,015,840 56.09 56.745
0.07% BAC Bank of America Corporation 29.13 40,841,300 28.75 29.26
0.86% BOCH Bank of Commerce Holdings (CA) 11.70 17,985 11.541 11.74
0.85% BOH Bank of Hawaii Corporation 81.70 185,228 80.38 81.91
-0.27% BMRC Bank of Marin Bancorp 44.33 24,443 43.93 44.65
0.31% BMO Bank Of Montreal 74.35 419,847 73.67 74.50
0.00% BK Bank of New York Mellon Corporation (The) 52.99 3,764,759 52.36 53.16
0.17% NTB Bank of N.T. Butterfield & Son Limited (The) Voting 36.02 354,910 35.74 36.49
0.13% BKSC Bank of South Carolina Corp. 18.2431 815 18.1145 18.40
0.82% BOTJ Bank of the James Financial Group Inc. 14.69 3,587 14.5999 14.90
0.91% OZK Bank OZK 33.20 561,921 32.48 33.36
0.83% BKU BankUnited Inc. 36.65 1,163,588 36.10 36.78
2.22% BWFG Bankwell Financial Group Inc. 30.40 30,995 29.59 30.65
2.24% BANR Banner Corporation 62.18 205,604 60.32 62.255
1.34% BCS Barclays PLC 8.30 4,247,417 8.18 8.33
1.13% BHB Bar Harbor Bankshares Inc. 25.87 25,551 25.60 26.15
0.52% BBDC Barings BDC Inc. 9.72 183,056 9.61 9.72
-0.83% BCML BayCom Corp 22.81 28,332 22.34 22.99
0.81% BBT BB&T Corporation 51.11 6,593,522 50.015 51.125
-6.39% BFR BBVA Banco Frances S.A. 11.86 597,289 11.78 12.49
1.24% BCBP BCB Bancorp Inc. (NJ) 12.29 24,776 12.07 12.32
0.57% BNCL Beneficial Bancorp Inc. 15.93 105,247 15.68 16.02
1.46% BHLB Berkshire Hills Bancorp Inc. 30.59 377,687 29.88 30.76
-0.16% BGCP BGC Partners Inc. 6.26 2,368,853 6.22 6.365
0.00% BGIO BlackRock 2022 Global Income Opportunity Trust of Beneficial Interest 8.87 98,640 8.81 8.95
0.16% BKCC BlackRock Capital Investment Corporation 6.24 311,817 6.1801 6.25
-0.20% BLK BlackRock Inc. 431.07 438,014 428.17 433.00
-1.42% BCOR Blucora Inc. 27.04 256,277 26.68 27.5851
-2.59% BCRH Blue Capital Reinsurance Holdings Ltd. 7.15 9,350 7.0801 7.3437
0.62% BHBK Blue Hills Bancorp Inc. 24.54 123,971 24.21 24.65
0.67% BOKF BOK Financial Corporation 90.73 201,159 89.22 90.89
0.83% BPFH Boston Private Financial Holdings Inc. 12.08 439,808 11.87 12.13
1.09% BDGE Bridge Bancorp Inc. 33.49 32,375 32.25 33.7899
0.88% BWB Bridgewater Bancshares Inc. 11.43 45,468 11.29 11.50
1.93% BHF Brighthouse Financial Inc. 42.76 1,038,091 41.75 42.97
-0.65% BSIG BrightSphere Investment Group plc 13.77 813,072 13.76 13.89
1.78% RILY B. Riley Financial Inc. 16.61 74,268 16.32 16.8518
1.54% BYFC Broadway Financial Corporation 1.32 1,862 1.24 1.32
0.87% BAM Brookfield Asset Management Inc. 44.31 1,382,718 43.80 44.59
0.75% RA Brookfield Real Assets Income Fund Inc. 21.36 136,429 21.2583 21.38
0.68% BRKL Brookline Bancorp Inc. 16.17 303,248 15.945 16.27
0.21% BRO Brown & Brown Inc. 29.12 1,381,946 28.91 29.27
1.36% BMTC Bryn Mawr Bank Corporation 40.27 44,638 39.205 40.35
1.16% BLMT BSB Bancorp Inc. 34.82 41,736 34.297 35.02
0.49% BFST Business First Bancshares Inc. 24.38 7,333 24.0195 24.47
1.66% BY Byline Bancorp Inc. 20.24 72,443 19.85 20.26
-0.44% CADE Cadence Bancorporation Class A 20.17 914,864 20.01 20.34
0.89% CATC Cambridge Bancorp 79.75 2,167 78.31 80.00
2.23% CAC Camden National Corporation 45.34 23,715 43.90 45.54
0.35% CM Canadian Imperial Bank of Commerce 85.67 249,776 84.785 85.78
2.04% CNNE Cannae Holdings Inc. 22.05 173,679 21.52 22.06
-1.08% CPTA Capitala Finance Corp. 8.42 57,012 8.31 8.57
1.08% CCBG Capital City Bank Group 25.37 19,051 24.788 25.61
0.77% COF Capital One Financial Corporation 82.20 2,952,467 81.14 82.58
0.28% CSWC Capital Southwest Corporation 21.43 43,252 21.29 21.55
0.99% CFFN Capitol Federal Financial Inc. 13.30 333,607 13.01 13.34
3.75% CSTR CapStar Financial Holdings Inc. 16.59 32,340 15.95 16.59
-0.29% CARO Carolina Financial Corporation 37.25 65,446 36.78 37.70
1.26% CART Carolina Trust BancShares Inc. 8.415 2,740 8.35 8.67
6.47% CARV Carver Bancorp Inc. 3.95 1,231 3.74 3.95
0.28% CATY Cathay General Bancorp 39.45 337,121 38.94 39.625
-2.05% CBFV CB Financial Services Inc. 25.80 6,821 25.515 26.03
0.66% CBOE Cboe Global Markets Inc. 94.16 975,598 93.275 95.54
1.05% CBTX CBTX Inc. 33.65 30,175 33.08 33.65
0.91% CSFL CenterState Bank Corporation 26.51 458,624 26.01 26.55
-1.16% CFBK Central Federal Corporation 12.75 784 12.75 13.16
0.54% CPF Central Pacific Financial Corp New 29.99 281,082 29.59 30.08
0.25% CVCY Central Valley Community Bancorp 19.95 61,432 19.85 20.00
-1.05% CNBKA Century Bancorp Inc. Class A Common Stock 76.53 3,751 76.53 77.69
1.18% CFFI C&F Financial Corporation 51.29 2,406 50.56 51.63
1.51% SCHW Charles Schwab Corporation (The) 47.06 4,977,802 46.00 47.20
-0.06% CHFC Chemical Financial Corporation 46.81 848,331 46.33 47.08
3.27% CHMG Chemung Financial Corp 48.36 8,683 46.60 48.90
-1.39% GLG China Commercial Credit Inc. 1.42 65,616 1.40 1.48
1.96% JRJC China Finance Online Co. Limited 1.04 74,261 1.0179 1.08
3.78% CIFS China Internet Nationwide Financial Services Inc. 0.885 151,009 0.83 0.8899
-1.75% CLDC China Lending Corporation 1.13 25,047 1.13 1.18
4.38% LFC China Life Insurance Company Limited American Depositary Shares 12.64 690,625 12.44 12.685
-3.39% XRF China Rapid Finance Limited American Depositary Shares each representing one Class A 1.14 39,309 1.13 1.17
0.41% CB Chubb Limited 133.76 1,070,626 132.41 134.07
0.15% CINF Cincinnati Financial Corporation 85.61 632,727 84.97 85.78
0.67% CIT CIT Group Inc (DEL) 51.11 671,831 50.35 51.27
0.17% C Citigroup Inc. 64.38 11,013,857 63.5215 64.65
2.62% CZWI Citizens Community Bancorp Inc. 12.12 3,086 11.76 12.12
1.04% CFG Citizens Financial Group Inc. 37.08 4,750,645 36.35 37.15
3.89% CZFC Citizens First Corporation 23.23 2,692 22.36 23.23
-1.13% CIZN Citizens Holding Company 21.07 253 21.07 21.07
1.30% CIA Citizens Inc. Class A ($1.00 Par) 7.03 78,287 6.91 7.05
1.28% CZNC Citizens & Northern Corp 26.07 8,922 25.69 26.23
1.28% CHCO City Holding Company 79.02 51,024 77.85 79.17
2.82% CIVB Civista Bancshares Inc. 21.13 57,136 20.2212 21.30
-0.63% CME CME Group Inc. 174.30 1,611,083 174.08 176.50
0.38% CMFN CM Finance Inc 7.85 51,134 7.80 7.85
1.66% CNA CNA Financial Corporation 45.27 453,558 44.45 45.54
2.40% CCNE CNB Financial Corporation 27.76 15,274 26.58 28.03
0.98% CNO CNO Financial Group Inc. 17.48 847,176 17.155 17.52
2.83% CCB Coastal Financial Corporation 16.69 15,708 15.9622 16.73
-0.49% CVLY Codorus Valley Bancorp Inc 22.18 16,905 22.01 22.39
0.50% COHN Cohen & Company Inc. 7.85 3,299 7.85 7.9157
1.75% CNS Cohen & Steers Inc 40.13 122,674 39.24 40.29
-0.25% CBAN Colony Bankcorp Inc. 15.81 8,356 15.81 16.63
0.70% COLB Columbia Banking System Inc. 37.55 277,265 36.845 37.71
-0.13% CLBK Columbia Financial Inc. 15.93 59,058 15.835 15.99
1.24% CMA Comerica Incorporated 87.44 1,950,706 86.00 87.77
0.90% CBSH Commerce Bancshares Inc. 62.65 346,887 61.65 62.80
-0.50% ESXB Community Bankers Trust Corporation. 7.95 16,015 7.90 8.06
0.92% CBU Community Bank System Inc. 63.79 165,916 62.64 64.07
-0.48% CFBI Community First Bancshares Inc. 10.261 3,171 10.19 10.37
2.24% CTBI Community Trust Bancorp Inc. 42.83 34,427 41.7616 43.44
0.48% CWBC Community West Bancshares 10.36 21,081 10.35 10.42
0.66% CNFR Conifer Holdings Inc. 4.4999 755 4.4999 4.4999
0.70% CNOB ConnectOne Bancorp Inc. 21.71 64,482 21.33 21.74
-0.48% CPSS Consumer Portfolio Services Inc. 4.15 29,727 4.14 4.20
-0.43% CRVL CorVel Corp. 66.78 53,985 66.3602 68.00
2.00% ICBK County Bancorp Inc. 18.85 17,028 18.30 18.85
3.28% COWN Cowen Inc. 16.98 381,380 16.30 17.00
0.26% BAP Credicorp Ltd. 239.71 170,136 236.32 240.59
0.84% CACC Credit Acceptance Corporation 444.98 97,461 436.98 445.31
1.28% CS Credit Suisse Group American Depositary Shares 11.90 2,967,078 11.675 11.955
1.75% CFR Cullen/Frost Bankers Inc. 104.49 402,817 102.03 104.70
1.55% CURO CURO Group Holdings Corp. 11.17 307,818 10.93 11.26
1.26% CUBI Customers Bancorp Inc 21.76 98,638 21.30 21.88
0.88% CVBF CVB Financial Corporation 22.80 678,307 22.43 22.85
-2.16% DB Deutsche Bank AG 8.61 4,877,012 8.48 8.62
2.37% DHIL Diamond Hill Investment Group Inc. 155.00 8,821 151.11 156.41
1.00% DCOM Dime Community Bancshares Inc. 20.28 208,105 19.17 20.55
0.42% DFS Discover Financial Services 71.59 1,948,918 70.66 71.82
0.05% DNBF DNB Financial Corp 39.13 10,545 35.8001 39.50
0.00% DGICA Donegal Group Inc. Class A Common Stock 13.56 12,339 13.34 13.873
2.18% DFIN Donnelley Financial Solutions Inc. 16.91 106,861 16.37 16.92
-7.97% LYL Dragon Victory International Limited 1.50 3,260 1.50 1.5608
4.85% DXF Dunxin Financial Holdings Limited American Depositary Shares 3.25 2,444 3.12 3.50
0.83% EGBN Eagle Bancorp Inc. 58.36 197,034 57.40 58.87
-0.17% EBMT Eagle Bancorp Montana Inc. 17.47 3,899 17.47 17.6718
-0.06% EFBI Eagle Financial Bancorp Inc. 15.65 335 15.65 15.65
1.91% EWBC East West Bancorp Inc. 54.96 978,579 53.45 55.00
0.44% EV Eaton Vance Corporation 41.23 884,870 40.37 41.35
-0.10% EHT Eaton Vance High Income 2021 Target Term Trust of Beneficial Interest 9.62 90,073 9.5907 9.75
2.78% ELVT Elevate Credit Inc. 4.81 410,603 4.65 4.84
-1.27% EFC Ellington Financial LLC representing Limitied Liability Company Interests no par valu 17.16 148,523 17.06 17.41
0.87% ESBK Elmira Savings Bank NY (The) 18.2163 2,902 18.09 18.4459
0.50% EMCI EMC Insurance Group Inc. 32.39 16,714 32.02 32.40
0.74% EMCF Emclaire Financial Corp 30.402 2,172 30.308 30.7999
1.06% EIG Employers Holdings Inc 45.85 175,958 45.21 46.19
2.62% ECPG Encore Capital Group Inc 32.86 164,532 31.79 32.945
1.58% ENVA Enova International Inc. 25.10 262,073 24.53 25.20
1.91% ESGR Enstar Group Limited 183.75 68,850 179.72 184.055
1.62% ENFC Entegra Financial Corp. 23.82 15,740 23.39 23.96
0.54% EBTC Enterprise Bancorp Inc 31.37 7,083 30.91 31.51
0.79% EFSC Enterprise Financial Services Corporation 46.10 42,458 45.20 46.17
0.19% ENV Envestnet Inc 56.89 170,090 56.366 57.27
0.52% EQBK Equity Bancshares Inc. 33.10 72,876 32.81 33.37
2.35% EQS Equus Total Return Inc. 1.93 9,068 1.86 1.93
1.12% ERIE Erie Indemnity Company 167.14 47,469 165.23 167.9499
-1.88% ESQ Esquire Financial Holdings Inc. 23.45 14,418 22.66 23.847
0.94% ESSA ESSA Bancorp Inc. 16.15 8,675 15.96 16.15
1.01% ESNT Essent Group Ltd. 44.84 541,042 44.02 45.06
2.51% ETFC E*TRADE Financial Corporation 48.65 3,484,660 47.12 48.74
-0.14% EVBN Evans Bancorp Inc. 35.45 10,331 34.988 35.45
0.11% EVR Evercore Inc. Class A 91.84 360,914 90.01 92.42
1.22% RE Everest Re Group Ltd. 219.57 252,767 215.61 220.38
1.10% EZPW EZCORP Inc. 10.13 476,053 9.88 10.17
0.62% FDS FactSet Research Systems Inc. 225.84 201,951 223.31 226.665
-0.54% FANH Fanhua Inc. 25.66 100,133 25.50 26.09
0.63% FMAO Farmers & Merchants Bancorp Inc. 31.70 12,141 31.005 31.74
0.90% FMNB Farmers National Banc Corp. 14.59 18,228 14.39 14.70
0.13% FBSS Fauquier Bankshares Inc. 22.0793 206 22.0793 22.0793
0.37% FBK FB Financial Corporation 35.60 47,833 35.06 35.79
0.23% FFG FBL Financial Group Inc. 69.84 31,698 69.49 70.35
1.84% AGM.A Federal Agricultural Mortgage Corporation 67.65 777 66.60 67.65
1.24% AGM Federal Agricultural Mortgage Corporation 73.38 24,238 71.83 73.76
0.18% FII Federated Investors Inc. 28.42 579,129 27.43 28.55
0.22% FNHC FedNat Holding Company 18.58 90,046 18.15 18.76
0.37% FFBW FFBW Inc. 10.85 2,379 10.85 11.12
1.51% FG FGL Holdings 8.09 398,039 7.90 8.12
0.44% FDBC Fidelity D & D Bancorp Inc. 59.19 1,936 59.19 59.99
2.48% LION Fidelity Southern Corporation 32.20 230,933 31.40 32.28
0.75% FDUS Fidus Investment Corporation 14.84 139,666 14.58 14.88
1.25% FITB Fifth Third Bancorp 27.51 5,149,338 26.9473 27.65
1.58% FISI Financial Institutions Inc. 30.22 29,898 29.695 30.33
-1.04% FAF First American Corporation (New) 50.58 634,996 50.34 50.99
0.99% FBNC First Bancorp 38.92 84,639 38.31 38.99
1.88% FBP First BanCorp. 11.36 2,006,177 11.06 11.38
1.57% FNLC First Bancorp Inc (ME) 27.78 7,857 27.3258 27.79
2.75% FRBA First Bank 11.57 135,742 11.27 11.57
1.75% BUSE First Busey Corporation 27.36 110,483 26.52 27.38
4.43% FBIZ First Business Financial Services Inc. 23.10 23,665 22.07 23.38
-0.97% FCAP First Capital Inc. 52.09 3,390 52.00 53.81
1.48% FCFS First Cash Inc. 86.86 147,839 83.56 87.30
1.20% FCBP First Choice Bancorp 22.00 47,810 21.498 22.00
1.48% FCNCA First Citizens BancShares Inc. Class A Common Stock 435.80 22,176 428.02 436.52
0.57% FCF First Commonwealth Financial Corporation 14.10 572,282 13.94 14.19
1.30% FCBC First Community Bancshares Inc. 35.85 20,868 35.21 35.91
0.39% FCCO First Community Corporation 20.59 3,245 20.09 20.7925
0.53% FDEF First Defiance Financial Corp. 30.41 131,536 29.63 30.96
0.64% FFBC First Financial Bancorp. 28.16 342,262 27.61 28.31
1.19% FFIN First Financial Bankshares Inc. 63.60 310,943 62.295 63.72
-0.66% THFF First Financial Corporation Indiana 43.84 39,249 42.10 44.245
1.81% FFNW First Financial Northwest Inc. 16.34 19,461 16.08 16.42
1.21% FFWM First Foundation Inc. 15.01 74,896 14.75 15.07
-0.19% FGBI First Guaranty Bancshares Inc. 20.97 9,869 20.87 21.47
0.92% FHB First Hawaiian Inc. 27.49 809,803 27.00 27.53
0.32% FHN First Horizon National Corporation 15.63 1,752,808 15.465 15.67
0.60% INBK First Internet Bancorp 21.85 41,395 21.64 22.32
1.53% FIBK First Interstate BancSystem Inc. 41.73 132,260 40.86 41.77
1.06% FRME First Merchants Corporation 41.01 142,470 40.1928 41.11
1.83% FMBH First Mid-Illinois Bancshares Inc. 35.58 24,159 34.83 35.87
1.00% FMBI First Midwest Bancorp Inc. 23.15 501,264 22.75 23.20
0.38% FNWB First Northwest Bancorp 15.99 15,748 15.93 16.13
0.36% FRC FIRST REPUBLIC BANK 102.00 1,024,246 99.42 102.285
0.25% FSFG First Savings Financial Group Inc. 51.40 2,419 51.01 51.47
0.07% FDEU First Trust Dynamic Europe Equity Income Fund of Beneficial Interest 14.60 59,561 14.52 14.68
-2.22% FUNC First United Corporation 17.15 25,667 16.96 17.425
2.47% FUSB First US Bancshares Inc. 9.95 29,566 9.71 10.00
1.85% MYFW First Western Financial Inc. 13.75 1,831 13.5001 14.00
-0.25% FBC Flagstar Bancorp Inc. 32.41 229,704 32.23 32.61
2.97% FPAY FlexShopper Inc. 0.8226 137,464 0.8089 0.86
0.86% FFIC Flushing Financial Corporation 23.41 59,686 22.96 23.57
0.82% FNB F.N.B. Corporation 12.35 1,098,671 12.16 12.40
1.19% FNCB FNCB Bancorp Inc. 7.64 87,695 7.58 7.749
-0.29% FNF FNF Group of Fidelity National Financial Inc. 34.66 1,236,516 34.45 34.795
-0.52% FOCS Focus Financial Partners Inc. 30.33 82,132 30.18 30.73
1.44% FSB Franklin Financial Network Inc. 34.62 96,789 34.20 35.17
-0.37% BEN Franklin Resources Inc. 32.33 2,063,200 32.115 32.41
0.59% FSBW FS Bancorp Inc. 52.44 7,300 52.09 52.44
1.52% FSBC FSB Bancorp Inc. 17.2591 3,886 17.1599 17.26
-0.24% FULT Fulton Financial Corporation 16.87 876,049 16.61 16.92
2.27% GCAP GAIN Capital Holdings Inc. 7.20 131,176 6.96 7.225
0.34% GBL Gamco Investors Inc. 20.85 21,020 20.63 21.1193
-0.40% GARS Garrison Capital Inc. 7.45 35,590 7.42 7.4999
-0.22% GNW Genworth Financial Inc 4.54 2,647,458 4.51 4.56
1.61% GABC German American Bancorp Inc. 31.49 89,696 30.81 31.54
1.90% GBCI Glacier Bancorp Inc. 43.97 316,769 42.91 44.16
-1.96% GLAD Gladstone Capital Corporation 9.00 306,412 8.50 9.07
-1.19% GAIN Gladstone Investment Corporation 11.84 240,762 11.80 12.02
0.00% GLBZ Glen Burnie Bancorp 11.50 142 11.50 11.50
1.70% GBLI Global Indemnity Limited 38.83 26,317 38.28 40.50
5.41% DNJR Golden Bull Limited 11.4999 7,977 10.07 11.50
0.97% GSBD Goldman Sachs BDC Inc. 20.84 56,873 20.57 20.85
0.09% GS Goldman Sachs Group Inc. (The) 198.67 2,558,186 195.61 199.06
0.16% GBDC Golub Capital BDC Inc. 18.23 207,485 18.0848 18.25
-1.04% GSHD Goosehead Insurance Inc. 32.37 147,337 30.41 33.70
0.48% GECC Great Elm Capital Corp. 8.31 78,778 8.2683 8.45
0.00% GEC Great Elm Capital Group Inc. 3.40 9,555 3.3601 3.4757
2.24% GSBC Great Southern Bancorp Inc. 56.24 50,545 55.02 56.69
0.80% GWB Great Western Bancorp Inc. 36.49 289,086 35.83 36.68
0.62% GDOT Green Dot Corporation Class A $0.001 par value 74.80 703,838 73.77 75.15
-2.23% GCBC Greene County Bancorp Inc. 30.66 2,374 30.40 31.9999
0.64% GHL Greenhill & Co. Inc. 23.49 224,219 22.995 23.56
0.70% GLRE Greenlight Reinsurance Ltd. 11.46 163,474 11.22 11.46
1.53% AVAL Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) 7.30 201,445 7.16 7.32
-6.24% GGAL Grupo Financiero Galicia S.A. 32.61 1,796,097 32.50 34.44
-6.21% SUPV Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares 9.97 1,190,532 9.90 10.66
-0.67% GNTY Guaranty Bancshares Inc. 29.80 22,017 29.44 30.25
-2.83% GFED Guaranty Federal Bancshares Inc. 23.00 6,121 22.50 24.00
-10.05% GWGH GWG Holdings Inc 9.49 5,555 9.49 10.15
1.17% HALL Hallmark Financial Services Inc. 10.38 12,708 10.24 10.42
2.77% HBK Hamilton Bancorp Inc. 15.19 1,596 15.15 15.19
-0.14% HLNE Hamilton Lane Incorporated 43.94 71,348 43.53 44.45
1.11% HWC Hancock Whitney Corporation 42.91 533,748 41.98 43.11
0.52% HAFC Hanmi Financial Corporation 23.34 115,032 22.95 23.43
0.43% THG Hanover Insurance Group Inc 118.14 349,967 116.64 118.85
1.38% HONE HarborOne Bancorp Inc. 16.14 38,765 15.80 16.25
0.80% HIG Hartford Financial Services Group Inc. (The) 49.12 2,456,957 48.42 49.18
-8.74% HCAP Harvest Capital Credit Corporation 10.13 108,981 9.99 11.0999
-1.96% HWBK Hawthorn Bancshares Inc. 22.55 8,977 22.53 23.38
2.50% HCI HCI Group Inc. 48.87 91,944 47.49 49.12
-1.84% HDB HDFC Bank Limited 98.34 1,041,570 98.06 99.47
0.66% HTLF Heartland Financial USA Inc. 48.81 78,408 48.2768 49.00
-0.73% HNNA Hennessy Advisors Inc. 10.5329 16,555 10.4002 10.75
0.77% HTGC Hercules Capital Inc. 13.04 494,549 12.93 13.05
0.57% HTBK Heritage Commerce Corp 14.01 71,418 13.86 14.09
0.77% HFWA Heritage Financial Corporation 32.56 113,460 31.90 32.64
3.52% HRTG Heritage Insurance Holdings Inc. 15.28 96,016 14.75 15.31
1.03% HX Hexindai Inc. 2.95 188,382 2.87 3.01
-0.07% HFRO Highland Floating Rate Opportunities Fund 13.70 104,716 13.64 13.73
1.95% HTH Hilltop Holdings Inc. 19.30 377,818 18.78 19.35
0.13% HIFS Hingham Institution for Savings 187.44 955 187.44 187.44
1.73% HMNF HMN Financial Inc. 20.60 1,347 20.30 21.00
0.60% HOMB Home BancShares Inc. 19.98 625,796 19.68 20.10
1.49% HMST HomeStreet Inc. 27.91 280,139 27.45 28.27
2.00% HMTA HomeTown Bankshares Corporation 14.30 10,790 14.00 14.35
-0.11% HTBI HomeTrust Bancshares Inc. 27.73 38,674 27.35 27.77
1.17% HOPE Hope Bancorp Inc. 14.76 595,750 14.48 14.82
0.76% HFBC HopFed Bancorp Inc. 19.97 20,449 19.75 20.045
1.38% HMN Horace Mann Educators Corporation 39.63 122,592 39.03 39.705
1.04% HBNC Horizon Bancorp Inc. 17.53 155,192 16.99 17.55
0.32% HRZN Horizon Technology Finance Corporation 12.66 104,432 12.56 12.84
0.48% HLI Houlihan Lokey Inc. Class A 45.82 138,672 45.1132 46.07
2.82% HBMD Howard Bancorp Inc. 14.95 16,186 14.46 15.01
-2.99% HSBC HSBC Holdings plc. 41.52 6,952,003 40.93 41.55
0.79% HBAN Huntington Bancshares Incorporated 14.12 7,375,778 13.845 14.17
1.12% HVBC HV Bancorp Inc. 15.35 6,377 15.19 15.39
0.29% IBKC IBERIABANK Corporation 77.25 515,766 74.97 77.46
0.56% ICCH ICC Holdings Inc. 13.38 3,744 13.20 13.51
0.84% IBN ICICI Bank Limited 9.61 6,245,835 9.50 9.61
2.15% IROQ IF Bancorp Inc. 20.95 641 20.51 20.95
1.25% IMH Impac Mortgage Holdings Inc. 4.05 10,418 3.94 4.13
-0.42% IHC Independence Holding Company 38.04 6,236 37.65 38.38
0.92% INDB Independent Bank Corp. 83.32 76,428 81.81 83.67
0.87% IBCP Independent Bank Corporation 23.10 73,197 22.71 23.16
-0.07% IBTX Independent Bank Group Inc 57.71 294,796 56.93 57.9561
0.64% ING ING Group N.V. 12.58 1,867,777 12.43 12.62
0.16% INSI Insight Select Income Fund 18.52 13,997 18.4404 18.59
2.67% IBKR Interactive Brokers Group Inc. 54.59 519,311 53.19 54.98
-0.85% ICE Intercontinental Exchange Inc. 74.86 2,356,130 74.01 75.70
0.71% IBOC International Bancshares Corporation 39.76 201,170 39.12 39.94
6.36% INTL INTL FCStone Inc. 42.62 151,203 40.02 42.72
0.79% IHIT Invesco High Income 2023 Target Term Fund of Beneficial Interest 10.21 60,703 10.1601 10.27
0.27% IVZ Invesco Ltd 18.91 3,388,224 18.62 18.99
0.85% ISTR Investar Holding Corporation 24.97 21,956 24.544 25.25
0.13% ITG Investment Technology Group Inc. 30.32 212,680 30.26 30.335
0.87% ISBC Investors Bancorp Inc. 12.76 3,584,822 12.59 12.815
2.00% ITIC Investors Title Company 173.40 12,246 170.00 175.50
2.10% ITCB Itau CorpBanca American Depositary Shares (each representing 1500 shares of no par value) 14.59 9,554 14.30 14.59
-0.10% ITUB Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares) 10.11 13,195,921 10.04 10.19
1.06% JRVR James River Group Holdings Ltd. 41.04 92,829 40.30 41.19
2.19% JHG Janus Henderson Group plc 24.29 1,454,789 24.06 24.4989
0.00% JEF Jefferies Financial Group Inc. 21.02 1,569,137 20.78 21.045
-1.12% JMP JMP Group LLC 4.43 9,457 4.42 4.47
-0.35% JPM JP Morgan Chase & Co. 105.18 12,764,888 103.81 105.37
-1.03% JP Jupai Holdings Limited American Depositary Shares each representing six 3.86 156,081 3.85 3.935
-0.42% KB KB Financial Group Inc 40.73 219,832 40.64 40.96
0.00% KCAP KCAP Financial Inc. 3.53 127,322 3.51 3.56
1.66% KRNY Kearny Financial 13.49 263,327 13.22 13.50
0.78% KMPR Kemper Corporation 81.59 154,752 80.55 82.07
2.61% KFFB Kentucky First Federal Bancorp 7.85 2,447 7.74 7.85
1.31% KEY KeyCorp 17.74 12,376,693 17.30 17.805
-0.12% KINS Kingstone Companies Inc 16.97 20,704 16.89 17.10
1.51% KFS Kingsway Financial Services Inc. 2.69 25,986 2.65 2.70
1.94% KNSL Kinsale Capital Group Inc. 61.63 70,571 60.35 61.89
0.72% KKR KKR & Co. L.P. Representing Limited Partnership Interest 23.70 4,375,005 23.12 23.76
3.05% LTS Ladenburg Thalmann Financial Services Inc 3.04 266,857 2.91 3.05
1.88% LBAI Lakeland Bancorp Inc. 16.76 89,853 16.44 16.83
1.13% LKFN Lakeland Financial Corporation 47.63 51,294 46.88 47.73
1.94% LSBK Lake Shore Bancorp Inc. 15.80 2,323 15.50 15.80
0.13% LARK Landmark Bancorp Inc. 22.96 1,727 22.93 23.9312
0.71% LAZ Lazard LTD. LTD. Class A 36.99 1,348,701 36.25 36.99
0.53% LCNB LCNB Corporation 17.04 62,738 16.91 17.05
1.55% LTXB LegacyTexas Financial Group Inc. 43.11 376,091 42.04 43.22
-0.36% LM Legg Mason Inc. 30.47 854,286 30.29 30.70
1.40% LC LendingClub Corporation 3.61 3,249,387 3.53 3.66
0.79% LEVL Level One Bancorp Inc. 24.20 3,962 24.02 24.23
0.10% LX LexinFintech Holdings Ltd. 10.05 1,138,584 9.97 10.26
-0.99% LMST Limestone Bancorp Inc. 15.05 2,006 15.00 15.25
0.71% LNC Lincoln National Corporation 62.05 1,166,505 60.97 62.42
2.08% LOB Live Oak Bancshares Inc. 16.66 139,597 16.25 16.71
0.00% LYG Lloyds Banking Group Plc American Depositary Shares 2.96 15,836,994 2.95 3.00
0.00% LMFA LM Funding America Inc. 1.38 95,444 1.35 1.46
0.77% L Loews Corporation 47.06 1,269,305 46.50 47.27
1.21% LPLA LPL Financial Holdings Inc. 77.93 895,408 76.30 78.15
1.25% LBC Luther Burbank Corporation 10.55 52,590 10.38 10.60
3.47% MCBC Macatawa Bank Corporation 10.73 64,167 10.25 10.84
0.82% MFNC Mackinac Financial Corporation 15.95 17,023 15.57 15.95
0.86% MGYR Magyar Bancorp Inc. 11.75 563 11.72 11.75
2.17% MAIN Main Street Capital Corporation 38.19 553,319 37.38 38.24
0.48% MLVF Malvern Bancorp Inc. 21.12 9,212 20.76 21.18
-1.73% MN Manning & Napier Inc. Class A 2.27 57,187 2.22 2.34
1.85% MFC Manulife Financial Corporation 16.53 1,844,869 16.14 16.56
0.70% MKL Markel Corporation 1,016.87 44,124 1,007.64 1,024.92
1.32% MKTX MarketAxess Holdings Inc. 232.54 283,926 228.295 234.36
0.39% MRLN Marlin Business Services Corp. 23.41 18,466 22.815 23.41
0.41% MMC Marsh & McLennan Companies Inc. 91.53 1,183,252 90.57 91.76
-0.68% MA Mastercard Incorporated 220.59 2,836,861 220.36 221.96
1.00% MBFI MB Financial Inc. 45.35 235,772 44.55 45.55
1.12% MBI MBIA Inc. 9.93 412,679 9.76 9.97
0.99% MBTF M B T Financial Corp 11.18 59,566 10.9279 11.22
1.06% MFIN Medallion Financial Corp. 5.70 56,703 5.58 5.80
0.25% MDLY Medley Management Inc. Class A 4.04 56,095 4.0231 4.0962
-2.06% MELR Melrose Bancorp Inc. 18.51 174 18.51 18.51
0.66% MBWM Mercantile Bank Corporation 34.96 54,144 34.23 35.21
1.97% MBIN Merchants Bancorp 21.75 35,376 21.58 21.97
0.52% MCY Mercury General Corporation 54.04 302,880 53.01 54.14
-0.49% EBSB Meridian Bancorp Inc. 16.33 177,435 16.20 16.48
0.59% MRBK Meridian Bank 17.00 372 17.00 17.00
0.93% MSB Mesabi Trust 29.40 49,862 28.87 29.6295
0.26% MTR Mesa Royalty Trust 11.60 1,669 11.60 11.69
0.68% CASH Meta Financial Group Inc. 25.13 519,511 24.71 25.50
-0.27% MET MetLife Inc. 44.74 6,014,353 44.40 45.075
1.58% MCB Metropolitan Bank Holding Corp. 37.89 12,458 37.05 38.12
-1.32% MFCB MFC Bancorp Ltd. 6.6595 433 6.6595 6.66
1.45% MTG MGIC Investment Corporation 13.29 1,665,532 12.96 13.31
0.40% MSBI Midland States Bancorp Inc. 25.29 59,590 24.96 25.44
0.30% MPB Mid Penn Bancorp 23.35 2,750 23.15 23.35
1.57% MSL MidSouth Bancorp 11.68 56,423 11.40 11.74
0.00% MSVB Mid-Southern Bancorp Inc. 12.70 1,731 12.68 12.70
1.24% MOFG MidWestOne Financial Group Inc. 30.17 22,528 29.71 30.55
0.95% MUFG Mitsubishi UFJ Financial Group Inc. 5.34 632,516 5.29 5.36
0.00% MFG Mizuho Financial Group Inc. Sponosred ADR (Japan) 3.16 345,779 3.1527 3.17
-0.63% MMAC MMA Capital Management LLC 28.30 2,146 28.10 28.35
-0.44% MC Moelis & Company Class A 45.23 477,588 44.925 45.51
-0.86% MOGO Mogo Finance Technology Inc. 2.30 14,250 2.30 2.458
0.41% MGI Moneygram International Inc. 2.44 562,794 2.30 2.46
-1.05% MRCC Monroe Capital Corporation 12.27 91,601 12.23 12.36
-0.77% MCO Moody's Corporation 167.96 978,525 166.01 169.64
0.40% MS Morgan Stanley 42.16 9,401,735 41.43 42.28
1.34% MSBF MSB Financial Corp. 18.14 1,065 17.8201 18.14
-0.21% MSCI MSCI Inc 174.80 502,048 174.00 175.70
0.70% MTB M&T Bank Corporation 173.48 648,390 170.44 174.00
0.39% MFSF MutualFirst Financial Inc. 30.99 9,591 30.34 31.04
-0.36% MVBF MVB Financial Corp. 16.45 10,124 16.18 16.50
0.22% MVC MVC Capital Inc. 9.01 10,070 8.98 9.02
0.07% NDAQ Nasdaq Inc. 87.82 702,445 87.43 88.19
2.16% NBHC National Bank Holdings Corporation 35.41 146,889 34.44 35.45
2.77% NKSH National Bankshares Inc. 40.02 20,368 38.75 40.37
0.49% NCOM National Commerce Corporation 43.46 117,898 42.87 43.50
-0.39% NGHC National General Holdings Corp 25.42 138,995 25.2934 25.52
-1.16% NHLD National Holdings Corporation 3.42 14,110 3.33 3.49
-10.58% NSEC National Security Group Inc. 11.50 2,545 11.295 11.9901
1.22% NWLI National Western Life Group Inc. 309.71 7,458 303.00 310.00
9.04% NAVI Navient Corporation 12.79 6,228,747 12.31 12.90
1.59% NBTB NBT Bancorp Inc. 38.93 72,909 38.07 39.09
1.56% NNI Nelnet Inc. 54.15 66,541 53.14 54.29
0.22% NMFC New Mountain Finance Corporation 13.87 483,557 13.80 13.88
0.97% NEWT Newtek Business Services Corp. 19.79 107,300 19.3697 19.79
1.66% NYCB New York Community Bancorp Inc. 12.25 6,491,714 11.98 12.29
0.40% NICK Nicholas Financial Inc. 10.16 10,605 10.01 10.47
0.19% NCBS Nicolet Bankshares Inc. 56.98 16,627 56.533 57.17
1.73% NODK NI Holdings Inc. 15.26 8,557 15.00 15.30
2.40% NMIH NMI Holdings Inc 24.36 427,038 23.53 24.37
5.22% NOAH Noah Holdings Limited 52.23 321,811 49.63 52.30
2.27% NMR Nomura Holdings Inc ADR American Depositary Shares 4.06 165,396 4.02 4.07
-0.40% NBN Northeast Bancorp 19.70 26,973 19.01 19.91
-0.10% NTRS Northern Trust Corporation 93.00 864,116 92.14 93.52
2.12% NFBK Northfield Bancorp Inc. 14.93 102,957 14.56 14.94
1.69% NRIM Northrim BanCorp Inc 39.05 7,758 38.38 39.20
1.43% NWBI Northwest Bancshares Inc. 18.50 515,078 18.16 18.60
2.66% NWFL Norwood Financial Corp. 32.08 12,577 30.91 32.456
-0.53% JCO Nuveen Credit Opportunities 2022 Target Term Fund of Beneficial Interest 9.41 34,317 9.41 9.5362
-0.10% NHA Nuveen Municipal 2021 Target Term Fund Fund 9.66 3,867 9.66 9.70
0.12% OAK Oaktree Capital Group LLC Class A Units Representing Limited Liability Company Interests 41.94 155,513 41.30 42.09
-0.76% OCSL Oaktree Specialty Lending Corporation 5.23 273,114 5.20 5.28
-0.82% OCSI Oaktree Strategic Income Corporation 8.43 74,508 8.37 8.5189
0.62% OVLY Oak Valley Bancorp (CA) 17.97 3,456 17.65 17.98
0.16% OCFC OceanFirst Financial Corp. 25.79 119,089 25.52 25.88
-1.65% OZM Och-Ziff Capital Management Group LLC Class A Shares representing Class A limited liability company interests 13.08 38,455 13.00 13.4347
3.79% OFED Oconee Federal Financial Corp. 26.4675 1,844 26.4675 26.615
19.31% OCN Ocwen Financial Corporation 2.41 2,393,991 2.05 2.45
1.15% OFG OFG Bancorp 20.28 990,004 20.10 20.50
1.04% OFS OFS Capital Corporation 11.66 71,753 11.50 11.66
0.56% OHAI OHA Investment Corporation 1.1665 5,446 1.15 1.19
4.62% OVBC Ohio Valley Banc Corp. 40.34 9,809 37.40 40.97
-0.07% OLBK Old Line Bancshares Inc. 27.30 66,459 27.11 27.40
-0.14% ONB Old National Bancorp 17.54 924,269 16.92 17.74
-0.35% OPOF Old Point Financial Corporation 23.01 1,962 23.0001 23.11
0.76% ORI Old Republic International Corporation 21.08 2,336,035 20.83 21.09
0.49% OSBC Old Second Bancorp Inc. 14.31 58,237 14.03 14.39
4.52% ONDK On Deck Capital Inc. 6.01 1,539,050 5.76 6.11
2.18% OMF OneMain Holdings Inc. 34.74 1,191,058 33.79 35.02
0.21% OPBK OP Bancorp 9.34 24,075 9.20 9.35
0.79% OPY Oppenheimer Holdings Inc. Class A (DE) 27.94 47,592 27.58 28.03
-2.91% OPHC OptimumBank Holdings Inc. 4.00 2,268 3.95 4.01
0.68% OPB Opus Bank 22.18 105,783 21.96 22.295
0.06% OBNK Origin Bancorp Inc. 35.52 99,342 34.53 35.77
0.92% ORIT Oritani Financial Corp. 17.47 250,076 17.10 17.49
0.41% IX Orix Corp Ads 74.27 26,692 73.82 74.56
0.48% ORRF Orrstown Financial Services Inc 20.84 33,071 20.2709 21.08
0.00% OTTW Ottawa Bancorp Inc. 13.55 2,544 13.55 13.551
-9.09% OXBR Oxbridge Re Holdings Limited 1.00 20,515 0.944 1.14
0.60% OXSQ Oxford Square Capital Corp. 6.74 94,574 6.64 6.75
-0.79% PMBC Pacific Mercantile Bancorp 8.82 21,839 8.76 8.84
0.20% PPBI Pacific Premier Bancorp Inc 30.55 391,025 30.14 30.62
0.76% PACW PacWest Bancorp 40.84 828,098 40.0025 40.975
4.22% PKBK Parke Bancorp Inc. 21.74 14,312 20.92 21.74
-0.31% PRK Park National Corporation 100.85 27,693 99.56 101.65
-0.55% PBHC Pathfinder Bancorp Inc. 14.38 3,539 14.25 14.38
-2.24% PNBK Patriot National Bancorp Inc. 14.615 606 14.615 14.615
0.12% PYPL PayPal Holdings Inc. 95.02 8,092,379 94.06 95.30
0.63% PBBI PB Bancorp Inc. 11.26 2,258 11.20 11.26
0.10% PCSB PCSB Financial Corporation 20.59 33,770 20.445 20.71
1.08% PDLB PDL Community Bancorp 13.09 7,404 12.998 13.10
2.03% PGC Peapack-Gladstone Financial Corporation 29.17 107,621 27.77 29.28
0.76% PFLT PennantPark Floating Rate Capital Ltd. 13.20 104,471 13.07 13.21
0.84% PNNT PennantPark Investment Corporation 7.19 241,631 7.06 7.19
1.43% PWOD Penns Woods Bancorp Inc. 41.72 16,985 40.3991 42.00
5.03% PFSI PennyMac Financial Services Inc. Class A 24.01 982,170 22.77 24.10
0.68% PEBO Peoples Bancorp Inc. 33.93 25,585 33.42 34.17
-1.75% PEBK Peoples Bancorp of North Carolina Inc. 28.07 12,234 27.04 28.95
0.86% PFIS Peoples Financial Services Corp. 43.49 2,449 42.80 43.49
1.10% PBCT People's United Financial Inc. 17.53 4,230,910 17.25 17.57
0.31% PUB People's Utah Bancorp 29.09 27,959 28.692 29.43
0.58% PNFP Pinnacle Financial Partners Inc. 58.64 382,420 57.77 58.88
-0.28% PJC Piper Jaffray Companies 74.19 95,846 73.59 75.21
-1.01% PJT PJT Partners Inc. Class A 44.93 101,382 44.57 45.61
2.04% PLBC Plumas Bancorp 25.00 1,695 24.75 25.05
0.64% PNC PNC Financial Services Group Inc. (The) 124.95 2,674,523 122.81 125.39
1.66% BPOP Popular Inc. 56.37 694,802 55.05 56.50
4.09% PPDF PPDAI Group Inc. American Depositary Shares each representing five Class A 4.07 1,158,008 3.98 4.2742
1.61% PRAA PRA Group Inc. 32.26 243,761 31.5768 32.30
0.47% PFBC Preferred Bank 51.46 51,866 50.97 51.655
1.05% PFBI Premier Financial Bancorp Inc. 16.33 9,040 16.11 16.35
0.09% PRI Primerica Inc. 119.50 253,944 118.14 120.62
1.12% PFG Principal Financial Group Inc 51.36 1,601,743 50.21 51.56
0.72% PRA ProAssurance Corporation 44.95 225,792 44.31 45.06
0.77% PGR Progressive Corporation (The) 71.81 3,478,498 71.1731 72.05
0.31% PSEC Prospect Capital Corporation 6.57 1,527,735 6.55 6.58
0.52% PB Prosperity Bancshares Inc. 74.82 338,049 73.53 75.08
-0.15% PTVCA Protective Insurance Corporation Class A (voting) Common Stock 21.90 8,060 21.79 22.135
-0.22% PTVCB Protective Insurance Corporation Class B (nonvoting) Common Stock 22.93 22,689 22.68 23.04
1.52% PVBC Provident Bancorp Inc. 23.40 3,451 22.835 23.49
1.66% PROV Provident Financial Holdings Inc. 19.9251 11,422 19.5161 20.23
1.84% PFS Provident Financial Services Inc 27.71 200,517 27.015 27.77
1.10% PBIP Prudential Bancorp Inc. 18.40 10,082 17.92 18.54
0.86% PRU Prudential Financial Inc. 93.95 2,039,444 92.60 94.27
0.58% PUK Prudential Public Limited Company 40.01 183,299 39.38 40.08
0.45% PZN Pzena Investment Management Inc Class A 8.99 100,261 8.92 9.12
0.48% QCRH QCR Holdings Inc. 35.81 22,369 35.185 35.89
0.91% QIWI QIWI plc 14.42 220,061 14.07 14.54
1.98% QD Qudian Inc. American Depositary Shares each representing one Class A 5.14 1,675,274 5.02 5.23
0.67% RDN Radian Group Inc. 21.17 1,551,673 20.73 21.325
1.02% RAND Rand Capital Corporation 2.98 2,003 2.93 2.98
-2.06% RNDB Randolph Bancorp Inc. 14.76 1,872 14.76 14.82
0.73% RJF Raymond James Financial Inc. 82.93 944,884 81.58 83.25
6.45% RBB RBB Bancorp 21.78 82,807 20.47 21.78
-1.59% RM Regional Management Corp. 27.86 35,398 27.61 28.38
0.88% RF Regions Financial Corporation 16.14 9,295,990 15.87 16.20
-1.03% RGA Reinsurance Group of America Incorporated 142.88 654,037 142.20 144.13
-0.31% RBNC Reliant Bancorp Inc. 22.40 6,184 22.26 22.7899
1.39% RNR RenaissanceRe Holdings Ltd. 144.14 265,700 142.085 144.53
2.00% RNST Renasant Corporation 38.31 229,522 37.32 38.31
1.46% RBCAA Republic Bancorp Inc. Class A Common Stock 45.20 11,902 44.32 45.415
0.92% FRBK Republic First Bancorp Inc. 6.60 62,113 6.54 6.62
34.82% RIOT Riot Blockchain Inc 3.33 20,132,769 2.90 4.24
1.33% OPP RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 16.72 63,187 16.46 16.72
1.08% RVSB Riverview Bancorp Inc 7.48 25,168 7.3257 7.50
1.30% RLI RLI Corp. (DE) 70.95 103,925 69.36 71.24
0.63% RY Royal Bank Of Canada 77.07 714,450 76.07 77.11
4.16% RBS Royal Bank of Scotland Group Plc New (The) ADS 6.76 855,905 6.65 6.77
0.19% SFE Safeguard Scientifics Inc. 10.43 56,730 10.36 10.47
1.85% SAFT Safety Insurance Group Inc. 91.59 46,926 89.94 91.59
-2.04% SAL Salisbury Bancorp Inc. 43.30 1,426 42.40 44.00
0.83% SASR Sandy Spring Bancorp Inc. 34.08 146,848 33.60 34.16
0.29% SC Santander Consumer USA Holdings Inc. 20.66 1,334,700 20.52 20.82
0.22% SAR Saratoga Investment Corp New 23.13 30,015 23.06 23.15
0.01% SBFG SB Financial Group Inc. 18.5027 4,056 18.5027 18.81
-0.56% SBBX SB One Bancorp 22.24 29,054 22.07 22.30
1.63% SBCF Seacoast Banking Corporation of Florida 29.31 218,460 28.65 29.39
0.37% SNFCA Security National Financial Corporation Class A Common Stock 5.2695 1,560 5.21 5.2695
0.59% SEIC SEI Investments Company 52.48 1,141,257 51.44 52.62
1.01% SLCT Select Bancorp Inc. 12.03 21,824 11.93 12.05
0.02% SIGI Selective Insurance Group Inc. 66.17 185,235 64.9191 66.69
0.89% AIHS Senmiao Technology Limited 3.39 46,834 3.29 3.6525
1.73% SFBS ServisFirst Bancshares Inc. 35.85 89,734 35.00 35.86
1.67% SVBI Severn Bancorp Inc 8.50 4,990 8.40 8.555
-2.22% SHG Shinhan Financial Group Co Ltd American Depositary Shares 38.34 84,686 38.03 38.56
0.26% SHBI Shore Bancshares Inc 15.60 13,125 15.3162 15.83
2.05% SIEB Siebert Financial Corp. 12.44 7,097 12.0692 12.53
-0.22% BSRR Sierra Bancorp 27.34 21,714 27.25 27.44
1.76% SIFI SI Financial Group Inc. 14.42 71,996 14.08 14.54
1.68% SBNY Signature Bank 135.89 493,827 132.32 136.2295
-1.18% SAMG Silvercrest Asset Management Group Inc. 15.13 5,607 14.95 15.29
1.24% SFNC Simmons First National Corporation 26.98 416,901 26.37 26.98
0.62% SLM SLM Corporation 11.42 2,778,291 11.32 11.52
1.86% SMBK SmartFinancial Inc. 19.72 63,182 19.42 19.74
-0.10% SLRC Solar Capital Ltd. 20.78 50,227 20.74 20.8199
0.83% SUNS Solar Senior Capital Ltd. 16.93 63,206 16.66 16.94
1.18% SFBC Sound Financial Bancorp Inc. 34.20 5,062 33.75 34.50
0.34% SFST Southern First Bancshares Inc. 38.92 24,176 38.52 39.40
0.72% SMBC Southern Missouri Bancorp Inc. 35.13 18,772 34.86 35.27
-0.68% SONA Southern National Bancorp of Virginia Inc. 16.02 108,138 15.99 16.22
1.28% SBSI Southside Bancshares Inc. 34.90 99,855 34.32 35.00
1.51% SSB South State Corporation 68.48 110,396 66.8619 68.74
2.58% SGB Southwest Georgia Financial Corporation 21.08 2,244 20.12 21.08
-0.34% SPGI S&P Global Inc. 197.65 1,013,626 197.35 198.31
-0.18% STXB Spirit of Texas Bancshares Inc. 21.90 19,928 21.55 21.98
0.59% FUND Sprott Focus Trust Inc. 6.84 44,853 6.78 6.8481
-0.10% STND Standard AVB Financial Corp. 29.77 970 29.77 30.00
1.01% STFC State Auto Financial Corporation 34.86 69,552 34.10 34.9799
1.00% STT State Street Corporation 71.37 2,308,582 69.45 71.62
1.78% STBA S&T Bancorp Inc. 41.24 58,004 40.39 41.40
1.09% SCM Stellus Capital Investment Corporation 14.81 118,006 14.61 14.85
1.88% STL Sterling Bancorp 20.60 2,159,659 20.00 20.64
0.39% SBT Sterling Bancorp Inc. 10.23 149,434 10.00 10.28
2.46% SSFN Stewardship Financial Corp 9.375 1,371 9.15 9.38
0.16% STC Stewart Information Services Corporation 42.79 155,173 42.60 42.85
0.29% SF Stifel Financial Corporation 54.44 321,104 53.77 54.69
0.71% SYBT Stock Yards Bancorp Inc. 36.65 58,401 36.23 36.70
-1.65% BANX StoneCastle Financial Corp 20.90 9,475 20.90 21.1565
1.10% SMFG Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan) 7.34 738,897 7.29 7.36
-1.18% SMMF Summit Financial Group Inc. 24.34 16,956 24.19 24.99
-0.82% SSBI Summit State Bank 12.12 4,973 12.12 12.22
0.24% SLF Sun Life Financial Inc. 37.10 639,700 36.80 37.33
0.81% STI SunTrust Banks Inc. 65.65 4,343,823 64.28 65.82
0.77% SIVB SVB Financial Group 248.85 482,517 243.01 249.88
0.03% SYF Synchrony Financial 31.76 4,788,140 31.55 31.85
0.56% SNV Synovus Financial Corp. 39.48 3,013,026 38.685 39.56
-0.17% TCF TCF Financial Corporation 23.29 3,481,752 23.07 23.42
-0.34% CGBD TCG BDC Inc. 14.87 170,522 14.82 14.97
-0.48% TCPC TCP Capital Corp. 14.53 234,402 14.52 14.61
0.18% AMTD TD Ameritrade Holding Corporation 56.96 1,357,968 56.50 57.14
0.39% TBNK Territorial Bancorp Inc. 28.25 24,164 27.90 28.42
1.03% TCBI Texas Capital Bancshares Inc. 60.94 720,776 59.73 61.21
0.53% TFSL TFS Financial Corporation 17.02 139,481 16.81 17.04
4.01% TBBK The Bancorp Inc. 9.08 152,700 8.67 9.12
2.95% BPRN The Bank of Princeton 32.94 20,792 32.00 33.33
0.45% BX The Blackstone Group L.P. Representing Limited Partnership Interests 33.50 4,395,320 32.39 33.50
-0.22% CG The Carlyle Group L.P. 18.42 457,462 18.16 18.495
0.80% TCFC The Community Financial Corporation 30.33 33,519 30.00 30.35
0.09% FBMS The First Bancshares Inc. 32.80 27,748 32.70 32.99
1.06% FLIC The First of Long Island Corporation 22.80 95,467 22.4703 22.86
-1.36% GGO The Gabelli Go Anywhere Trust of Beneficial Interest 15.90 707 15.70 15.90
-0.07% NAVG The Navigators Group Inc. 69.84 146,139 69.81 69.94
0.23% TST TheStreet Inc. 2.225 95,285 2.20 2.25
0.28% TRV The Travelers Companies Inc. 129.10 1,459,280 128.01 129.46
0.63% TPRE Third Point Reinsurance Ltd. 11.18 501,002 11.02 11.26
0.59% TCRD THL Credit Inc. 6.80 207,036 6.72 6.84
-0.08% TRI Thomson Reuters Corp 52.92 384,059 52.80 53.09
4.69% TSBK Timberland Bancorp Inc. 29.92 9,795 28.46 29.97
-0.47% TIPT Tiptree Inc. 6.29 105,031 6.23 6.40
2.57% TMP Tompkins Financial Corporation 80.76 38,378 78.96 81.37
0.34% TMK Torchmark Corporation 83.64 431,659 82.62 83.72
0.62% TD Toronto Dominion Bank (The) 57.26 1,176,077 56.60 57.31
0.00% TSS Total System Services Inc. 92.78 795,289 91.96 93.07
1.66% TOWN Towne Bank 28.22 103,236 27.52 28.36
0.05% TSLX TPG Specialty Lending Inc. 20.50 219,658 20.43 20.54
-0.48% TCBK TriCo Bancshares 39.12 91,700 39.03 39.56
0.85% TPVG TriplePoint Venture Growth BDC Corp. 13.04 157,477 12.89 13.08
-0.88% GTS Triple-S Management Corporation Class B 20.37 82,222 20.21 20.645
1.99% TSC TriState Capital Holdings Inc. 22.55 145,103 21.86 22.59
0.58% TSCAP TriState Capital Holdings Inc. Dep Shs Rep 1/40th Int 6.75% Srs A Non-Cum Pfd 26.11 2,707 25.9119 26.11
0.42% TBK Triumph Bancorp Inc. 33.24 95,019 32.78 33.3575
-0.18% TROW T. Rowe Price Group Inc. 97.40 1,553,321 96.44 97.58
-1.74% TRUP Trupanion Inc. 28.75 216,804 28.58 29.425
1.22% TRST TrustCo Bank Corp NY 8.32 272,956 7.8925 8.37
2.00% TRMK Trustmark Corporation 34.68 702,447 33.5369 34.84
0.25% TRCB Two River Bancorp 16.21 1,533 16.15 16.24
-0.23% UBS UBS Group AG Registered 12.92 3,522,558 12.68 12.945
1.15% UMBF UMB Financial Corporation 68.88 286,725 67.57 69.02
0.28% UMPQ Umpqua Holdings Corporation 18.00 2,592,383 17.8529 18.09
0.76% UBSH Union Bankshares Corporation 35.78 270,510 35.14 35.925
-0.80% UNB Union Bankshares Inc. 46.88 2,255 46.2701 47.05
-0.09% UBCP United Bancorp Inc. 11.15 1,491 11.15 11.50
2.59% UBOH United Bancshares Inc. 23.00 4,544 22.5032 23.00
1.08% UBSI United Bankshares Inc. 38.25 511,067 37.52 38.36
2.06% UCBI United Community Banks Inc. 29.19 589,539 28.37 29.21
0.41% UCFC United Community Financial Corp. 9.86 131,307 9.73 9.88
3.43% UBNK United Financial Bancorp Inc. 15.99 151,844 15.43 16.01
1.42% UFCS United Fire Group Inc 55.03 93,152 53.935 55.03
0.91% UIHC United Insurance Holdings Corp. 16.67 137,988 16.19 16.79
2.52% UBFO United Security Bancshares 10.56 9,371 10.26 10.56
0.80% UNTY Unity Bancorp Inc. 20.16 21,643 19.96 20.545
1.74% UVE UNIVERSAL INSURANCE HOLDINGS INC 39.72 148,685 38.8039 39.95
2.20% UVSP Univest Corporation of Pennsylvania 25.52 175,678 24.89 25.57
1.13% UNM Unum Group 36.73 1,573,423 36.12 36.94
0.00% USB U.S. Bancorp 51.31 7,179,319 50.845 51.56
15.18% GROW U.S. Global Investors Inc. 1.29 368,550 1.12 1.40
0.47% VLY Valley National Bancorp 10.59 2,916,831 10.45 10.63
2.71% VBTX Veritex Holdings Inc. 28.03 664,474 27.10 28.11
0.81% VCTR Victory Capital Holdings Inc. 12.38 132,234 12.00 12.61
2.65% VIRT Virtu Financial Inc. 25.94 969,763 25.06 26.30
2.26% VRTS Virtus Investment Partners Inc. 101.74 71,593 99.32 102.60
-0.32% V Visa Inc. 144.44 8,406,948 144.02 144.88
0.18% VOYA Voya Financial Inc. 49.67 1,785,462 49.08 49.80
0.39% WDR Waddell & Reed Financial Inc. 17.82 972,480 17.50 17.83
0.53% WD Walker & Dunlop Inc 54.78 156,492 53.37 54.78
1.41% WAFD Washington Federal Inc. 30.20 355,576 29.645 30.35
0.02% WASH Washington Trust Bancorp Inc. 53.00 43,772 52.4724 53.10
0.91% WSBF Waterstone Financial Inc. 16.69 91,324 16.50 16.70
-0.13% WCFB WCF Bancorp Inc. 7.9699 1,786 7.95 7.98
1.18% WBS Webster Financial Corporation 56.55 398,160 55.44 57.00
-3.79% WEBK Wellesley Bancorp Inc. 32.51 2,636 32.51 33.17
0.33% WFC Wells Fargo & Company 49.38 15,121,740 48.82 49.62
1.64% WSBC WesBanco Inc. 42.15 105,818 41.10 42.35
0.28% WABC Westamerica Bancorporation 63.48 71,280 62.59 63.785
0.48% WTBA West Bancorporation 22.96 28,576 22.71 23.25
1.11% WAL Western Alliance Bancorporation (DE) 46.51 857,482 45.57 46.70
0.00% WNEB Western New England Bancorp Inc. 10.08 16,997 10.03 10.18
0.22% WU Western Union Company (The) 17.84 6,101,966 17.74 17.915
0.79% WBK Westpac Banking Corporation 19.03 312,315 18.77 19.08
-0.46% WHG Westwood Holdings Group Inc 38.70 76,242 38.45 39.16
0.36% WHF WhiteHorse Finance Inc. 13.95 30,863 13.78 13.9971
-0.13% WTM White Mountains Insurance Group Ltd. 904.83 5,447 900.58 908.12
0.68% WLTW Willis Towers Watson Public Limited Company 170.72 560,398 167.70 170.91
-2.65% WINS Wins Finance Holdings Inc. 24.2501 636 24.03 24.2501
0.16% WTFC Wintrust Financial Corporation 74.41 453,550 73.27 74.82
1.88% WETF WisdomTree Investments Inc. 7.05 2,417,880 6.815 7.12
1.04% WRLD World Acceptance Corporation 118.67 102,424 117.18 120.32
0.69% WRB W.R. Berkley Corporation 81.96 264,677 81.08 82.14
0.96% WSFS WSFS Financial Corporation 43.18 86,988 42.29 43.48
1.39% WVFC WVS Financial Corp. 16.92 2,182 16.35 16.92
2.87% YIN Yintech Investment Holdings Limited 6.82 85,319 6.49 6.99
2.84% YRD Yirendai Ltd. American Depositary Shares each representing two 12.66 283,859 12.50 13.09
1.22% ZION Zions Bancorporation 50.72 1,770,111 49.70 50.86