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
-2.93% TURN 180 Degree Capital Corp. 1.91 23,538 1.8851 1.98
-2.55% FCCY 1st Constitution Bancorp (NJ) 19.48 8,417 19.32 20.48
-1.09% SRCE 1st Source Corporation 45.42 91,059 44.59 46.55
-1.02% ANCX Access National Corporation 24.20 107,663 23.71 24.75
-2.54% ACNB ACNB Corporation 36.05 17,706 35.55 37.16
-2.36% AEG AEGON N.V. 4.96 1,785,715 4.90 5.02
-2.48% AMG Affiliated Managers Group Inc. 100.48 653,582 98.84 103.01
-0.49% AFL AFLAC Incorporated 43.04 3,516,422 42.26 43.31
-0.98% Y Alleghany Corporation 618.36 38,920 613.1071 624.26
-1.16% ABTX Allegiance Bancshares Inc. 34.10 96,722 33.30 34.415
-3.76% AB AllianceBernstein Holding L.P. Units 27.11 1,475,096 25.88 27.87
-0.79% ADS Alliance Data Systems Corporation 179.01 616,769 175.57 183.70
-1.48% ACV AllianzGI Diversified Income & Convertible Fund of Beneficial Interest 22.00 48,611 21.60 22.33
-0.63% ALL Allstate Corporation (The) 83.28 2,221,285 81.45 83.77
-1.49% ALLY Ally Financial Inc. 24.39 4,694,463 23.98 24.86
-1.24% AABA Altaba Inc. 62.23 11,754,591 60.95 62.84
-1.92% AAMC Altisource Asset Management Corp Com 49.00 41,595 48.00 50.00
2.86% AMRK A-Mark Precious Metals Inc. 12.60 1,289 12.39 12.74
-2.50% AMBC Ambac Financial Group Inc. 16.00 497,968 15.75 16.37
0.71% ATAX America First Multifamily Investors L.P. 5.69 38,817 5.60 5.71
-3.84% AEL American Equity Investment Life Holding Company 29.54 457,122 29.22 30.77
-0.83% AXP American Express Company 105.79 4,109,993 103.50 106.715
-1.64% AFG American Financial Group Inc. 93.63 359,370 92.63 95.05
-1.03% AIG American International Group Inc. 37.51 12,287,654 36.16 37.70
-1.95% AMNB American National Bankshares Inc. 33.10 8,766 32.3778 33.26
-0.60% ANAT American National Insurance Company 123.23 34,237 121.01 124.63
-0.68% AMRB American River Bankshares 14.70 7,544 14.50 15.00
-2.90% AMP Ameriprise Financial Inc. 112.46 1,494,078 110.38 115.95
0.05% AMSF AMERISAFE Inc. 63.01 75,758 61.64 63.085
-1.98% ABCB Ameris Bancorp 36.70 252,746 36.16 37.81
0.24% ASRV AmeriServ Financial Inc. 4.10 42,548 4.09 4.11
-1.30% ATLO Ames National Corporation 26.54 8,869 26.38 27.3148
-0.63% AON Aon plc Class A (UK) 157.73 827,901 155.61 159.27
-2.76% APO Apollo Global Management LLC Class A Representing Class A Limitied Liability Company Interests 25.37 1,394,031 25.32 26.44
-1.00% AINV Apollo Investment Corporation 14.90 568,335 14.66 15.16
-0.61% ACGL Arch Capital Group Ltd. 27.57 1,192,022 27.34 28.00
1.21% ARES Ares Management L.P. representing Limited Partner Interests 21.72 1,646,424 21.56 22.30
0.19% ARGO Argo Group International Holdings Ltd. 69.50 98,018 68.56 69.76
-1.19% AI Arlington Asset Investment Corp Class A (new) 8.30 331,733 8.16 8.42
-1.77% AROW Arrow Financial Corporation 33.33 13,611 33.05 33.96
0.03% AJG Arthur J. Gallagher & Co. 74.54 1,069,217 73.39 74.88
-1.39% APAM Artisan Partners Asset Management Inc. Class A 24.12 563,953 23.67 24.57
-8.76% AINC Ashford Inc. 59.28 7,301 57.63 63.02
0.05% AHL Aspen Insurance Holdings Limited 41.91 720,350 41.73 41.98
-1.85% ASB Associated Banc-Corp 21.23 1,785,364 20.96 21.59
-12.08% AC Associated Capital Group Inc. 35.58 19,370 35.23 40.51
-0.42% AIZ Assurant Inc. 90.65 403,713 88.86 91.11
-1.68% AGO Assured Guaranty Ltd. 38.61 757,740 38.19 39.35
1.60% ATH Athene Holding Ltd. Class A 40.56 2,899,791 39.76 41.33
0.00% AAME Atlantic American Corporation 2.42 3,097 2.3425 2.42
0.40% ACBI Atlantic Capital Bancshares Inc. 17.53 101,753 17.07 17.57
-4.92% ATLC Atlanticus Holdings Corporation 3.09 10,243 3.04 3.11
2.66% AFH Atlas Financial Holdings Inc. 9.25 13,127 9.01 9.25
3.02% AUBN Auburn National Bancorporation Inc. 36.90 1,757 35.60 37.2206
-0.12% EQH AXA Equitable Holdings Inc. 17.34 6,597,562 17.04 17.56
-1.43% AXS Axis Capital Holdings Limited 54.96 981,416 54.90 55.84
-1.23% BANF BancFirst Corporation 52.06 53,880 51.43 52.87
-2.45% BBVA Banco Bilbao Vizcaya Argentaria S.A. 5.18 5,802,844 5.15 5.265
-2.38% BBD Banco Bradesco Sa American Depositary Shares 9.43 15,075,792 9.39 9.565
-2.78% BBDO Banco Bradesco Sa American Depositary Shares (each representing one) 8.38 970 8.2701 8.38
-1.20% BCH Banco De Chile ADS 28.09 116,820 27.85 28.46
-1.74% BANC Banc of California Inc. 15.22 339,236 15.05 15.56
-0.06% BLX Banco Latinoamericano de Comercio Exterior S.A. 17.04 316,328 16.73 17.21
-0.76% CIB BanColombia S.A. 40.56 300,046 40.36 40.84
-3.31% BMA Banco Macro S.A. ADR (representing Ten Class B) 41.20 370,507 40.73 42.37
0.06% BCTF Bancorp 34 Inc. 15.41 128 15.41 15.41
-7.07% BKJ Bancorp of New Jersey Inc 13.28 22,877 12.99 14.575
-2.40% BXS BancorpSouth Bank 28.42 963,369 28.14 29.21
-2.78% BSBR Banco Santander Brasil SA American Depositary Shares each representing one unit 10.86 571,685 10.79 11.01
-1.08% BSAC Banco Santander - Chile ADS 30.18 156,558 30.05 30.495
-0.48% BSMX Banco Santander (M?xico) S.A. Instituci?n de Banca M?ltiple Grupo Financiero Santander M?xico 6.28 2,346,890 6.21 6.33
-1.77% SAN Banco Santander S.A. Sponsored ADR (Spain) 4.44 9,416,813 4.39 4.51
0.67% BFIN BankFinancial Corporation 14.97 34,871 14.79 15.01
-0.43% BNS Bank Nova Scotia Halifax Pfd 3 53.58 1,347,422 53.37 53.87
-2.63% BAC Bank of America Corporation 24.76 110,166,901 24.29 25.23
1.59% BOCH Bank of Commerce Holdings (CA) 10.86 21,573 10.72 11.04
-1.85% BOH Bank of Hawaii Corporation 74.70 278,173 74.66 76.43
0.51% BMRC Bank of Marin Bancorp 39.45 48,068 38.50 39.69
-1.45% BMO Bank Of Montreal 68.75 1,007,482 68.32 69.56
-0.31% BK Bank of New York Mellon Corporation (The) 47.56 6,243,967 46.575 47.695
-0.91% NTB Bank of N.T. Butterfield & Son Limited (The) Voting 34.78 233,725 34.39 35.10
-3.45% BKSC Bank of South Carolina Corp. 18.25 7,853 18.20 18.695
-2.77% OZK Bank OZK 23.13 1,305,383 22.81 23.99
-2.96% BKU BankUnited Inc. 31.45 1,114,891 31.29 32.33
0.00% BWFG Bankwell Financial Group Inc. 28.00 26,178 28.00 28.40
-0.19% BANR Banner Corporation 58.10 284,543 56.88 58.93
-1.16% BCS Barclays PLC 7.64 8,795,185 7.60 7.79
-0.17% BHB Bar Harbor Bankshares Inc. 23.26 27,314 22.66 23.50
-0.50% BBDC Barings BDC Inc. 9.92 228,364 9.85 9.98
-3.25% BCML BayCom Corp 22.63 60,612 21.912 23.77
-1.49% BBT BB&T Corporation 46.95 5,942,833 46.25 47.66
-2.92% BFR BBVA Banco Frances S.A. 11.63 253,549 11.43 11.99
0.09% BCBP BCB Bancorp Inc. (NJ) 11.33 23,551 11.1501 11.335
-0.67% BNCL Beneficial Bancorp Inc. 14.79 318,527 14.57 14.94
-2.22% BHLB Berkshire Hills Bancorp Inc. 31.24 284,789 30.98 31.87
-1.95% BGCP BGC Partners Inc. 6.03 3,125,639 5.96 6.18
0.04% BLK BlackRock Inc. 393.26 876,175 379.65 394.445
1.36% BCOR Blucora Inc. 29.72 377,701 28.99 29.87
-1.01% BCRH Blue Capital Reinsurance Holdings Ltd. 5.91 13,789 5.72 5.98
-0.93% BHBK Blue Hills Bancorp Inc. 22.48 329,484 22.1986 22.71
-1.11% BOKF BOK Financial Corporation 79.00 318,101 77.51 79.80
-3.83% BPFH Boston Private Financial Holdings Inc. 11.31 600,020 11.31 11.80
0.40% BDGE Bridge Bancorp Inc. 27.57 40,418 26.74 27.58
0.18% BWB Bridgewater Bancshares Inc. 11.35 240,264 11.335 11.61
-4.12% BHF Brighthouse Financial Inc. 33.05 3,206,570 32.79 34.96
-3.48% BSIG BrightSphere Investment Group plc 11.36 947,525 11.13 11.75
3.40% RILY B. Riley Financial Inc. 17.94 83,017 16.53 17.98
3.16% BYFC Broadway Financial Corporation 1.3101 549 1.31 1.3101
-0.17% BAM Brookfield Asset Management Inc. 41.64 1,818,943 41.01 41.855
-1.38% BRKL Brookline Bancorp Inc. 14.34 307,961 14.10 14.56
-0.22% BRO Brown & Brown Inc. 27.53 930,427 26.98 27.70
-0.52% BMTC Bryn Mawr Bank Corporation 36.19 104,678 35.53 37.035
-1.78% BLMT BSB Bancorp Inc. 30.97 44,021 30.645 31.54
0.30% BFST Business First Bancshares Inc. 23.47 13,288 22.80 23.54
0.31% BY Byline Bancorp Inc. 19.24 32,811 18.98 19.26
-1.12% CADE Cadence Bancorporation Class A 19.43 1,452,953 19.27 19.94
1.90% CATC Cambridge Bancorp 84.63 2,892 81.0805 84.6495
-1.94% CAC Camden National Corporation 36.33 42,115 35.48 36.71
-1.36% CM Canadian Imperial Bank of Commerce 79.68 368,209 79.155 80.71
1.49% CNNE Cannae Holdings Inc. 17.00 323,369 16.58 17.14
0.51% CPTA Capitala Finance Corp. 7.92 43,456 7.85 8.01
1.83% CCBG Capital City Bank Group 25.03 32,536 24.43 25.42
-0.27% COF Capital One Financial Corporation 82.45 3,234,552 80.317 83.26
0.63% CSWC Capital Southwest Corporation 20.90 120,195 20.51 21.13
-0.30% CFFN Capitol Federal Financial Inc. 13.18 397,407 13.01 13.27
3.15% CSTR CapStar Financial Holdings Inc. 16.07 36,524 15.43 16.24
-0.97% CARO Carolina Financial Corporation 32.73 62,059 32.11 33.01
-0.52% CART Carolina Trust BancShares Inc. 7.61 1,778 7.61 7.685
-10.43% CARV Carver Bancorp Inc. 3.52 1,419 3.52 4.1691
-1.91% CATY Cathay General Bancorp 36.56 470,700 36.26 37.555
0.54% CBFV CB Financial Services Inc. 26.06 2,441 25.5765 26.06
1.07% CBOE Cboe Global Markets Inc. 105.46 551,957 103.90 105.87
1.42% CBTX CBTX Inc. 32.18 44,018 31.0501 32.20
-0.35% CSFL CenterState Bank Corporation 22.94 765,572 22.65 23.30
-1.30% CFBK Central Federal Corporation 13.7685 875 13.7001 13.7685
-1.73% CPF Central Pacific Financial Corp New 26.10 83,120 25.95 26.70
-0.47% CVCY Central Valley Community Bancorp 18.96 15,343 18.71 19.22
0.47% CNBKA Century Bancorp Inc. Class A Common Stock 80.49 4,795 79.75 80.80
1.52% CFFI C&F Financial Corporation 51.50 6,247 49.5481 51.50
-0.89% SCHW Charles Schwab Corporation (The) 41.10 11,550,175 40.08 41.379
-2.71% CHFC Chemical Financial Corporation 43.05 321,508 42.76 44.32
-1.15% CHMG Chemung Financial Corp 42.85 6,512 42.531 43.07
-25.69% JRJC China Finance Online Co. Limited 1.07 675,124 1.00 1.56
12.80% CIFS China Internet Nationwide Financial Services Inc. 1.41 511,283 1.10 1.45
3.45% CLDC China Lending Corporation 1.05 106,821 1.05 1.08
-0.48% LFC China Life Insurance Company Limited American Depositary Shares 10.28 763,173 10.11 10.33
1.86% XRF China Rapid Finance Limited American Depositary Shares each representing one Class A 1.64 30,972 1.57 1.64
-0.55% CB Chubb Limited 130.24 1,623,171 127.71 131.02
-0.94% CINF Cincinnati Financial Corporation 79.39 499,129 77.94 80.24
-2.06% CIT CIT Group Inc (DEL) 43.37 866,493 42.6264 44.13
-2.19% C Citigroup Inc. 57.07 30,695,769 55.83 58.31
-1.35% CZWI Citizens Community Bancorp Inc. 11.71 21,699 11.71 11.85
-2.91% CFG Citizens Financial Group Inc. 32.05 7,212,747 31.55 32.86
-4.88% CIZN Citizens Holding Company 19.50 1,143 19.50 20.11
0.93% CIA Citizens Inc. Class A ($1.00 Par) 7.61 72,354 7.30 7.64
-1.49% CZNC Citizens & Northern Corp 25.18 5,803 24.89 26.2655
0.47% CHCO City Holding Company 72.63 145,408 70.95 73.20
-0.36% CIVB Civista Bancshares Inc. 19.11 19,898 18.95 19.53
1.73% CME CME Group Inc. 190.35 1,946,889 185.21 190.74
1.41% CMFN CM Finance Inc 7.89 42,582 7.82 7.98
-0.81% CNA CNA Financial Corporation 44.18 121,117 43.45 44.54
0.13% CCNE CNB Financial Corporation 23.99 15,533 23.295 24.42
-1.93% CNO CNO Financial Group Inc. 16.22 1,529,951 15.85 16.69
-1.68% CCB Coastal Financial Corporation 14.67 3,482 14.35 14.87
-0.96% CVLY Codorus Valley Bancorp Inc 23.77 5,826 23.27 24.90
5.03% COHN Cohen & Company Inc. 8.96 4,602 7.734 8.96
0.86% CNS Cohen & Steers Inc 36.51 124,409 35.69 36.76
-2.41% CBAN Colony Bankcorp Inc. 16.20 2,072 16.20 16.60
-1.69% COLB Columbia Banking System Inc. 37.81 392,522 37.33 38.47
0.77% CLBK Columbia Financial Inc. 15.75 123,230 15.4801 15.75
-2.50% CMA Comerica Incorporated 72.18 2,464,180 71.20 73.793
-1.75% CBSH Commerce Bancshares Inc. 59.05 367,631 58.47 60.21
-2.66% ESXB Community Bankers Trust Corporation. 8.05 23,623 7.96 8.30
-1.57% CBU Community Bank System Inc. 60.92 121,445 59.84 62.04
1.53% CFBI Community First Bancshares Inc. 10.785 2,091 10.62 10.785
-2.20% CTBI Community Trust Bancorp Inc. 42.24 21,624 42.01 43.17
-2.77% CWBC Community West Bancshares 10.6471 528 10.60 10.6471
-13.63% CNFR Conifer Holdings Inc. 4.12 151,416 4.12 4.74
-0.05% CNOB ConnectOne Bancorp Inc. 18.50 136,902 18.25 18.58
-0.56% CPSS Consumer Portfolio Services Inc. 3.52 7,491 3.52 3.71
1.68% CRVL CorVel Corp. 65.98 26,623 64.03 66.02
0.62% ICBK County Bancorp Inc. 21.04 3,498 20.5501 21.1105
-1.83% COWN Cowen Inc. 13.94 327,171 13.7972 14.24
-2.05% BAP Credicorp Ltd. 216.16 164,414 214.605 221.01
-0.68% CACC Credit Acceptance Corporation 377.50 76,884 371.00 380.445
-0.99% CS Credit Suisse Group American Depositary Shares 11.00 9,279,888 10.85 11.21
-1.54% CFR Cullen/Frost Bankers Inc. 93.27 422,689 91.50 94.79
-3.12% CURO CURO Group Holdings Corp. 11.79 105,269 11.77 12.29
1.05% CUBI Customers Bancorp Inc 18.27 278,913 17.59 18.45
-1.20% CVBF CVB Financial Corporation 21.45 463,684 21.24 21.70
-4.01% DB Deutsche Bank AG 8.38 10,546,315 8.2325 8.73
-3.25% DHIL Diamond Hill Investment Group Inc. 150.02 21,770 144.00 156.76
-0.52% DCOM Dime Community Bancshares Inc. 17.25 186,893 17.05 17.35
-0.15% DFS Discover Financial Services 64.74 2,506,373 63.22 65.1613
-3.37% DNBF DNB Financial Corp 33.50 2,129 33.36 34.76
0.84% DGICA Donegal Group Inc. Class A Common Stock 14.42 6,191 14.28 14.48
-0.19% DFIN Donnelley Financial Solutions Inc. 15.92 145,178 15.61 16.02
-7.41% LYL Dragon Victory International Limited 1.50 1,343 1.50 1.50
5.07% DXF Dunxin Financial Holdings Limited American Depositary Shares 3.52 993 3.52 3.6549
0.00% EGBN Eagle Bancorp Inc. 52.01 295,642 50.76 52.77
-3.04% EBMT Eagle Bancorp Montana Inc. 16.45 7,407 16.40 17.23
-2.14% EWBC East West Bancorp Inc. 47.14 1,098,112 46.61 48.50
-0.60% EV Eaton Vance Corporation 36.60 1,274,513 35.83 36.82
-1.38% EHTH eHealth Inc. 37.06 137,565 36.29 37.66
0.44% ELVT Elevate Credit Inc. 4.56 106,910 4.47 4.60
0.13% EFC Ellington Financial LLC representing Limitied Liability Company Interests no par valu 15.59 127,225 15.3719 15.59
-1.32% ESBK Elmira Savings Bank NY (The) 19.49 4,788 19.14 19.75
0.34% EMCI EMC Insurance Group Inc. 32.26 27,069 31.63 32.3915
-1.29% EMCF Emclaire Financial Corp 30.50 2,703 30.35 31.00
0.63% EIG Employers Holdings Inc 42.97 149,409 41.61 43.01
-5.23% ECPG Encore Capital Group Inc 23.58 416,429 23.57 25.275
-1.09% ENVA Enova International Inc. 19.89 305,623 19.61 20.32
-0.66% ESGR Enstar Group Limited 172.78 47,970 170.595 173.91
-3.72% ENFC Entegra Financial Corp. 21.25 22,600 21.10 22.00
-3.68% EBTC Enterprise Bancorp Inc 30.90 12,325 30.16 31.84
-1.47% EFSC Enterprise Financial Services Corporation 41.48 118,300 40.5615 42.04
-0.88% ENV Envestnet Inc 51.68 216,224 51.51 53.30
0.53% EQBK Equity Bancshares Inc. 35.72 47,261 35.37 36.18
-0.69% ERIE Erie Indemnity Company 130.52 23,604 130.25 132.13
2.51% ESQ Esquire Financial Holdings Inc. 24.90 3,485 23.87 24.90
0.12% ESSA ESSA Bancorp Inc. 16.10 10,060 16.00 16.11
-2.09% ESNT Essent Group Ltd. 35.09 894,935 34.532 36.00
-1.38% ETFC E*TRADE Financial Corporation 45.11 3,449,652 44.34 45.73
0.11% EVBN Evans Bancorp Inc. 37.07 11,617 36.22 37.53
-0.81% EVR Evercore Inc. Class A 76.20 474,225 74.874 76.62
0.57% RE Everest Re Group Ltd. 230.17 277,825 227.03 230.9499
-0.46% EZPW EZCORP Inc. 8.69 755,884 8.59 8.79
-0.56% FDS FactSet Research Systems Inc. 222.44 178,193 218.37 223.57
2.02% FANH Fanhua Inc. 23.27 100,716 22.35 23.37
-0.74% FMAO Farmers & Merchants Bancorp Inc. 38.73 2,851 38.23 40.00
-1.63% FMNB Farmers National Banc Corp. 12.64 29,023 12.56 12.85
-0.53% FBK FB Financial Corporation 35.66 44,293 35.0618 36.10
1.72% FFG FBL Financial Group Inc. 69.14 18,897 67.73 69.39
-2.03% FCB FCB Financial Holdings Inc. Class A 35.79 798,152 35.25 36.68
0.36% AGM Federal Agricultural Mortgage Corporation 60.79 45,495 59.50 61.5499
-2.49% FII Federated Investors Inc. 24.27 814,267 24.06 24.90
-0.33% FNHC FedNat Holding Company 21.33 42,921 21.01 21.45
-2.45% FG FGL Holdings 6.76 1,245,373 6.55 6.94
3.28% FDBC Fidelity D & D Bancorp Inc. 60.40 921 60.40 60.90
0.18% LION Fidelity Southern Corporation 22.35 82,634 21.69 22.37
-2.85% FITB Fifth Third Bancorp 24.86 5,741,172 24.515 25.51
-0.58% FISI Financial Institutions Inc. 27.25 32,609 26.881 27.53
-1.30% FAF First American Corporation (New) 44.94 683,593 44.46 45.54
-1.90% FBNC First Bancorp 35.05 98,559 34.93 35.74
-0.11% FBP First BanCorp. 8.70 2,012,992 8.52 8.74
-0.32% FNLC First Bancorp Inc (ME) 27.79 7,766 27.194 27.9358
0.70% FRBA First Bank 11.58 10,744 11.48 11.79
-0.83% BUSE First Busey Corporation 26.41 141,410 26.00 26.77
-0.39% FBIZ First Business Financial Services Inc. 20.20 5,773 19.9331 20.29
2.24% FCAP First Capital Inc. 38.60 1,114 38.60 39.5905
-1.33% FCFS First Cash Inc. 80.15 177,436 79.15 81.335
-0.40% FCBP First Choice Bancorp 22.19 19,479 22.00 22.235
-1.31% FCNCA First Citizens BancShares Inc. Class A Common Stock 397.40 32,904 389.91 402.33
-1.08% FCF First Commonwealth Financial Corporation 12.80 877,562 12.57 12.92
-1.40% FCBC First Community Bancshares Inc. 32.49 30,670 32.36 33.07
-1.12% FCCO First Community Corporation 21.99 3,290 21.7683 22.17
-0.57% FDEF First Defiance Financial Corp. 26.31 41,720 25.83 26.95
-2.21% FFBC First Financial Bancorp. 25.62 513,177 25.36 26.29
-1.35% FFIN First Financial Bankshares Inc. 60.84 220,365 59.89 61.72
-1.92% THFF First Financial Corporation Indiana 43.53 22,887 43.00 44.64
0.72% FFNW First Financial Northwest Inc. 15.46 11,789 15.09 15.49
-1.25% FFWM First Foundation Inc. 14.19 156,277 14.02 14.38
5.56% FGBI First Guaranty Bancshares Inc. 20.87 4,747 19.94 20.995
-1.30% FHB First Hawaiian Inc. 24.23 970,936 23.96 24.65
-4.23% FHN First Horizon National Corporation 14.48 4,385,036 14.45 15.09
-0.86% INBK First Internet Bancorp 23.00 22,780 22.5853 23.92
-1.62% FIBK First Interstate BancSystem Inc. 39.51 176,522 39.06 40.08
-1.66% FRME First Merchants Corporation 38.48 128,252 37.93 39.25
-0.72% FMBH First Mid-Illinois Bancshares Inc. 34.48 22,097 33.85 34.72
-2.26% FMBI First Midwest Bancorp Inc. 21.63 612,805 21.345 21.99
0.27% FNWB First Northwest Bancorp 15.08 35,212 14.85 15.39
-2.01% FRC FIRST REPUBLIC BANK 92.57 920,980 91.615 94.55
-0.16% FSFG First Savings Financial Group Inc. 57.00 524 57.00 57.00
1.24% FUNC First United Corporation 17.95 5,392 17.51 17.98
-6.51% FUSB First US Bancshares Inc. 8.40 11,060 8.40 8.97
-0.57% MYFW First Western Financial Inc. 12.15 61,305 12.13 12.2903
-3.68% FBC Flagstar Bancorp Inc. 29.04 303,067 28.91 30.12
1.42% FPAY FlexShopper Inc. 0.7353 152,487 0.7116 0.75
-0.46% FFIC Flushing Financial Corporation 21.67 65,123 21.32 21.99
-2.22% FNB F.N.B. Corporation 11.00 3,793,710 10.93 11.265
0.21% FNCB FNCB Bancorp Inc. 9.40 3,138 9.0001 9.42
-0.80% FNF FNF Group of Fidelity National Financial Inc. 32.23 1,146,115 31.58 32.61
1.28% FOCS Focus Financial Partners Inc. 27.80 245,607 27.00 28.16
-0.79% FSB Franklin Financial Network Inc. 28.97 95,705 28.2301 29.23
-0.59% BEN Franklin Resources Inc. 32.05 4,829,968 31.13 32.43
-1.03% FSBW FS Bancorp Inc. 44.18 10,778 43.97 45.25
1.37% FSBC FSB Bancorp Inc. 16.98 621 16.3916 16.98
0.00% FSIC FS Investment Corporation 6.05 1,441,112 6.019 6.10
-0.80% FULT Fulton Financial Corporation 16.17 1,260,376 15.95 16.34
-0.83% GCAP GAIN Capital Holdings Inc. 7.18 306,355 7.12 7.2659
0.20% GBL Gamco Investors Inc. 19.98 16,480 19.66 21.00
-1.62% GNW Genworth Financial Inc 4.26 5,008,709 4.215 4.33
-1.42% GABC German American Bancorp Inc. 29.06 71,471 28.5101 30.07
-1.11% GBCI Glacier Bancorp Inc. 43.77 284,435 43.05 44.32
-0.59% GLAD Gladstone Capital Corporation 8.45 193,718 8.26 8.4724
-0.91% GAIN Gladstone Investment Corporation 9.83 137,698 9.81 10.00
3.34% GLBZ Glen Burnie Bancorp 11.44 2,250 11.03 11.47
1.19% GBLI Global Indemnity Limited 33.93 5,222 33.31 33.97
-1.33% GSBD Goldman Sachs BDC Inc. 20.00 156,490 19.8101 20.507
-0.47% GS Goldman Sachs Group Inc. (The) 178.83 4,528,341 174.68 179.84
1.70% GSHD Goosehead Insurance Inc. 26.94 153,625 26.40 27.19
-2.20% GECC Great Elm Capital Corp. 8.01 61,752 7.79 8.19
-2.74% GEC Great Elm Capital Group Inc. 3.55 23,686 3.5175 3.69
-1.39% GSBC Great Southern Bancorp Inc. 51.14 23,120 50.41 51.75
-1.71% GWB Great Western Bancorp Inc. 33.96 291,485 33.7486 34.67
-0.80% GNBC Green Bancorp Inc. 18.69 167,048 18.20 18.85
0.58% GDOT Green Dot Corporation Class A $0.001 par value 79.46 346,248 76.505 79.945
1.47% GCBC Greene County Bancorp Inc. 32.50 2,226 32.00 32.50
2.16% GHL Greenhill & Co. Inc. 25.51 499,555 24.85 25.70
-1.87% GLRE Greenlight Reinsurance Ltd. 9.97 216,680 9.78 10.21
-0.76% AVAL Grupo Aval Acciones y Valores S.A. ADR (Each representing 20 preferred shares) 6.50 158,276 6.42 6.51
-3.75% GGAL Grupo Financiero Galicia S.A. 26.70 800,950 26.53 28.0795
-0.56% SUPV Grupo Supervielle S.A. American Depositary Shares each Representing five Class B shares 8.90 624,546 8.601 8.99
-1.70% GBNK Guaranty Bancorp 23.09 100,089 22.84 23.50
1.15% GNTY Guaranty Bancshares Inc. 29.97 11,593 29.30 30.38
6.48% GFED Guaranty Federal Bancshares Inc. 22.50 1,000 21.20 22.50
-0.83% GWGH GWG Holdings Inc 6.00 3,242 5.65 6.5566
-1.83% HALL Hallmark Financial Services Inc. 10.70 22,471 10.56 10.9139
-0.51% HBK Hamilton Bancorp Inc. 14.6243 712 14.6243 14.6243
-1.00% HLNE Hamilton Lane Incorporated 34.76 187,934 34.33 35.255
-1.23% HWC Hancock Whitney Corporation 37.73 491,289 37.30 38.85
-1.55% HAFC Hanmi Financial Corporation 20.38 161,086 20.17 20.80
-1.54% THG Hanover Insurance Group Inc 110.95 174,171 110.26 112.72
0.00% HONE HarborOne Bancorp Inc. 16.87 31,847 16.80 16.97
-0.14% HIG Hartford Financial Services Group Inc. (The) 41.57 3,324,823 40.59 41.79
-0.29% HCAP Harvest Capital Credit Corporation 10.18 22,281 9.91 10.21
0.44% HWBK Hawthorn Bancshares Inc. 22.65 10,636 22.65 23.73
0.07% HCI HCI Group Inc. 53.46 105,289 52.67 53.58
-5.16% HDB HDFC Bank Limited 95.28 1,655,415 94.06 97.94
-2.81% HTLF Heartland Financial USA Inc. 49.52 98,674 49.00 50.52
0.32% HNNA Hennessy Advisors Inc. 11.1154 12,417 10.91 11.4999
-1.02% HTGC Hercules Capital Inc. 11.68 603,823 11.57 11.84
-1.43% HTBK Heritage Commerce Corp 13.08 93,599 12.90 13.26
-1.76% HFWA Heritage Financial Corporation 31.79 190,912 31.49 32.37
-1.85% HRTG Heritage Insurance Holdings Inc. 14.83 155,790 14.53 15.24
17.99% HX Hexindai Inc. 2.23 7,456,529 2.12 2.85
-1.55% HTH Hilltop Holdings Inc. 17.81 253,847 17.58 18.11
-0.21% HIFS Hingham Institution for Savings 212.05 1,220 202.05 212.05
0.70% HMNF HMN Financial Inc. 20.00 9,099 19.61 20.105
-0.36% HBCP Home Bancorp Inc. 36.48 11,589 36.48 37.25
-1.96% HOMB Home BancShares Inc. 17.48 828,258 17.29 17.89
2.84% HFBL Home Federal Bancorp Inc. of Louisiana 31.50 6,243 30.30 31.50
0.46% HMST HomeStreet Inc. 24.26 80,815 23.78 24.29
-2.44% HMTA HomeTown Bankshares Corporation 13.17 1,294 13.17 13.56
0.24% HTBI HomeTrust Bancshares Inc. 24.89 56,857 24.31 25.06
-2.32% HOPE Hope Bancorp Inc. 13.48 1,467,050 13.40 13.84
-0.28% HFBC HopFed Bancorp Inc. 14.46 17,063 14.45 14.67
0.34% HMN Horace Mann Educators Corporation 38.34 195,245 37.26 38.38
-1.10% HBNC Horizon Bancorp Inc. 16.23 56,390 16.04 16.53
0.96% HRZN Horizon Technology Finance Corporation 11.55 70,812 11.38 11.58
0.93% HLI Houlihan Lokey Inc. Class A 40.27 428,159 39.13 40.35
-0.43% HBMD Howard Bancorp Inc. 13.98 9,112 13.53 14.30
-1.08% HSBC HSBC Holdings plc. 40.41 3,089,840 39.99 40.86
-2.98% HBAN Huntington Bancshares Incorporated 13.02 10,966,708 12.84 13.39
-1.16% IBKC IBERIABANK Corporation 70.79 596,177 69.78 76.3509
-1.41% ICCH ICC Holdings Inc. 13.31 2,445 13.26 13.31
-5.70% IBN ICICI Bank Limited 9.26 9,314,760 9.20 9.50
-0.09% IROQ IF Bancorp Inc. 21.54 1,936 21.50 21.5789
-3.02% IMH Impac Mortgage Holdings Inc. 3.53 27,454 3.50 3.67
-0.23% IHC Independence Holding Company 38.54 6,991 38.00 38.74
-1.08% INDB Independent Bank Corp. 74.30 129,406 73.06 75.09
-0.37% IBCP Independent Bank Corporation 21.31 107,323 20.92 21.40
-1.83% IBTX Independent Bank Group Inc 51.41 202,332 50.90 52.405
-2.10% ING ING Group N.V. 11.17 6,249,328 11.08 11.40
-1.04% IBKR Interactive Brokers Group Inc. 52.51 1,032,926 50.66 53.00
0.48% ICE Intercontinental Exchange Inc. 78.93 2,185,460 77.02 79.12
-1.10% IBOC International Bancshares Corporation 35.02 271,423 34.61 35.855
-0.40% INTL INTL FCStone Inc. 39.38 72,905 38.715 39.78
-3.08% IVZ Invesco Ltd 17.95 6,151,042 17.62 18.54
0.12% ISTR Investar Holding Corporation 25.33 8,434 24.5101 25.6803
-0.17% ITG Investment Technology Group Inc. 30.04 637,975 30.01 30.13
-1.70% ISBC Investors Bancorp Inc. 11.55 2,881,280 11.51 11.815
0.26% ITIC Investors Title Company 181.63 4,070 179.1601 183.02
-1.20% ITCB Itau CorpBanca American Depositary Shares (each representing 1500 shares of no par value) 14.03 6,867 13.91 14.1159
-2.87% ITUB Itau Unibanco Banco Holding SA American Depositary Shares (Each repstg 500 Preferred shares) 8.81 13,701,629 8.76 8.96
-0.16% JRVR James River Group Holdings Ltd. 37.91 150,552 37.35 38.195
-3.97% JHG Janus Henderson Group plc 20.30 1,503,125 20.04 20.89
-2.00% JEF Jefferies Financial Group Inc. 18.64 3,094,171 18.02 18.92
-2.18% JMP JMP Group LLC 4.49 124,150 4.31 4.5619
-1.87% JPM JP Morgan Chase & Co. 101.36 23,636,429 99.28 103.49
-24.29% JP Jupai Holdings Limited American Depositary Shares each representing six 4.55 748,036 4.50 6.28
-2.89% KB KB Financial Group Inc 39.66 278,068 39.22 40.49
-1.68% KCAP KCAP Financial Inc. 2.93 144,079 2.90 2.99
-1.37% KRNY Kearny Financial 12.24 669,580 12.19 12.42
-2.97% KMPR Kemper Corporation 67.73 448,378 66.69 69.79
0.73% KFFB Kentucky First Federal Bancorp 7.7512 5,278 7.75 7.85
-4.36% KEY KeyCorp 16.00 15,489,412 15.84 16.665
-2.27% KINS Kingstone Companies Inc 15.08 31,973 14.44 15.5055
-3.83% KFS Kingsway Financial Services Inc. 2.2599 39,242 2.2541 2.35
2.45% KNSL Kinsale Capital Group Inc. 60.33 79,050 58.35 60.70
0.52% KKR KKR & Co. L.P. Representing Limited Partnership Interest 21.11 4,445,937 20.26 21.20
0.46% KREF KKR Real Estate Finance Trust Inc. 19.80 480,736 19.67 19.97
-0.37% LTS Ladenburg Thalmann Financial Services Inc 2.69 143,744 2.62 2.77
-1.05% LBAI Lakeland Bancorp Inc. 15.06 121,423 14.88 15.23
-1.23% LKFN Lakeland Financial Corporation 42.55 95,933 42.1426 43.32
1.19% LSBK Lake Shore Bancorp Inc. 15.33 1,300 15.33 15.33
-3.02% LARK Landmark Bancorp Inc. 22.50 5,634 21.70 23.66
-1.16% LAZ Lazard LTD. LTD. Class A 35.07 1,306,300 34.60 35.4509
1.71% LCNB LCNB Corporation 16.03 20,780 15.68 16.03
-1.80% LTXB LegacyTexas Financial Group Inc. 35.42 212,849 34.78 36.34
-1.29% LM Legg Mason Inc. 26.71 689,642 26.19 27.00
-1.34% LC LendingClub Corporation 2.94 2,623,797 2.87 3.015
-1.46% TREE LendingTree Inc. 239.20 227,660 234.555 248.76
-1.23% LEVL Level One Bancorp Inc. 25.74 41,756 25.655 27.93
-6.92% LX LexinFintech Holdings Ltd. 7.53 892,168 7.30 7.99
0.85% LMST Limestone Bancorp Inc. 14.4218 306 14.4218 14.4218
-1.65% LNC Lincoln National Corporation 55.47 3,966,914 54.51 56.83
-0.72% LOB Live Oak Bancshares Inc. 16.62 146,302 16.36 16.90
-2.94% LYG Lloyds Banking Group Plc American Depositary Shares 2.64 13,315,878 2.60 2.70
-4.07% LMFA LM Funding America Inc. 1.18 134,241 1.08 1.24
-1.40% L Loews Corporation 45.14 1,122,462 44.46 45.83
-0.13% LPLA LPL Financial Holdings Inc. 60.08 539,019 58.83 60.38
0.00% LBC Luther Burbank Corporation 9.80 81,072 9.60 9.95
1.71% MCBC Macatawa Bank Corporation 9.50 56,162 9.10 9.53
-2.13% MFNC Mackinac Financial Corporation 13.35 46,649 13.3136 13.88
-4.04% MHLD Maiden Holdings Ltd. 2.14 629,696 2.085 2.24
-0.37% MAIN Main Street Capital Corporation 37.44 234,480 37.0439 37.79
-3.81% MLVF Malvern Bancorp Inc. 19.70 11,205 19.47 20.54
-2.29% MN Manning & Napier Inc. Class A 1.71 123,055 1.65 1.77
-1.78% MFC Manulife Financial Corporation 14.93 1,873,649 14.76 15.21
0.71% MKL Markel Corporation 1,055.72 77,079 1,028.00 1,080.43
0.74% MKTX MarketAxess Holdings Inc. 226.40 303,637 222.50 227.99
-0.17% MRLN Marlin Business Services Corp. 23.84 11,104 23.2801 24.18
-0.24% MMC Marsh & McLennan Companies Inc. 84.57 2,137,336 83.33 84.9499
0.79% MA Mastercard Incorporated 198.06 4,101,032 193.001 198.7212
-2.48% MBFI MB Financial Inc. 41.35 747,612 40.87 42.32
-1.50% MBI MBIA Inc. 8.56 1,749,734 8.30 8.68
-0.94% MBTF M B T Financial Corp 10.55 26,753 10.37 10.65
3.04% MFIN Medallion Financial Corp. 5.77 80,229 5.4602 5.99
-4.26% MDLY Medley Management Inc. Class A 4.49 53,608 4.35 4.7545
-4.03% MELR Melrose Bancorp Inc. 18.80 147 18.80 19.55
-0.46% MBWM Mercantile Bank Corporation 28.44 28,761 27.84 28.6276
-5.39% MBIN Merchants Bancorp 19.85 57,301 19.35 21.00
-2.59% MCY Mercury General Corporation 56.73 431,222 56.66 58.49
-1.36% EBSB Meridian Bancorp Inc. 15.27 204,452 14.99 15.48
1.76% MRBK Meridian Bank 17.045 20 17.045 17.045
0.12% MSB Mesabi Trust 25.94 25,969 25.87 26.24
-0.69% MTR Mesa Royalty Trust 13.04 4,525 13.04 13.2199
-2.51% MET MetLife Inc. 39.61 8,352,283 38.90 40.65
-0.71% MCB Metropolitan Bank Holding Corp. 33.75 11,087 33.20 33.79
-2.62% MFCB MFC Bancorp Ltd. 5.20 2,214 5.20 5.30
-3.55% MTG MGIC Investment Corporation 10.61 4,302,026 10.52 11.00
-0.48% MBCN Middlefield Banc Corp. 43.99 5,244 43.60 45.5546
-0.17% MSBI Midland States Bancorp Inc. 23.18 70,372 22.60 23.29
-1.67% MPB Mid Penn Bancorp 24.69 4,668 24.10 25.34
-2.93% MSL MidSouth Bancorp 11.61 30,406 11.475 12.00
0.93% MSVB Mid-Southern Bancorp Inc. 12.22 6,015 12.05 12.22
-2.11% MOFG MidWestOne Financial Group Inc. 26.39 18,755 26.19 26.99
0.19% MUFG Mitsubishi UFJ Financial Group Inc. 5.23 3,013,968 5.15 5.29
-0.32% MFG Mizuho Financial Group Inc. Sponosred ADR (Japan) 3.14 1,446,411 3.13 3.17
1.51% MMAC MMA Capital Management LLC 26.88 2,337 26.0289 26.9099
-0.75% MC Moelis & Company Class A 38.39 396,299 37.74 39.14
-14.04% MOGO Mogo Finance Technology Inc. 2.51 7,172 2.51 2.87
6.88% MGI Moneygram International Inc. 2.02 1,116,233 1.75 2.04
-0.02% MCO Moody's Corporation 145.75 973,566 142.91 146.51
-1.48% MS Morgan Stanley 40.71 16,323,168 39.555 41.42
0.00% MSBF MSB Financial Corp. 17.70 9,711 17.70 18.15
0.27% MSCI MSCI Inc 150.16 530,234 147.31 151.32
-1.60% MTB M&T Bank Corporation 155.35 721,036 153.15 157.65
-1.15% MFSF MutualFirst Financial Inc. 32.57 6,235 31.62 32.95
-0.93% MVBF MVB Financial Corp. 18.18 5,146 17.97 18.20
0.34% MVC MVC Capital Inc. 8.78 20,748 8.72 8.89
-0.30% NDAQ Nasdaq Inc. 87.10 1,033,651 85.11 87.36
-1.14% NBHC National Bank Holdings Corporation 34.66 101,739 34.15 35.03
0.44% NKSH National Bankshares Inc. 38.58 5,320 37.60 38.66
-0.85% NCOM National Commerce Corporation 38.38 169,874 37.67 39.925
-0.43% NGHC National General Holdings Corp 25.28 280,422 24.99 25.63
-1.84% NHLD National Holdings Corporation 3.20 9,931 3.20 3.37
1.21% NWLI National Western Life Group Inc. 303.99 19,700 298.555 306.00
-4.23% NAVI Navient Corporation 10.19 2,723,299 10.06 10.64
-1.94% NBTB NBT Bancorp Inc. 35.80 146,144 35.19 36.52
-0.75% NNI Nelnet Inc. 51.92 90,035 50.71 52.34
-0.05% NEWT Newtek Business Services Corp. 20.00 145,199 19.9588 20.4398
-2.99% NYCB New York Community Bancorp Inc. 9.75 10,380,832 9.71 10.14
-2.22% NICK Nicholas Financial Inc. 10.55 8,536 10.475 10.83
0.00% NCBS Nicolet Bankshares Inc. 51.49 8,057 50.308 51.73
-0.38% NODK NI Holdings Inc. 15.79 6,075 15.56 15.92
-0.82% NMIH NMI Holdings Inc 18.13 262,604 17.83 18.68
-0.19% NOAH Noah Holdings Limited 46.37 453,395 45.79 48.06
-3.41% NMR Nomura Holdings Inc ADR American Depositary Shares 3.96 814,231 3.96 4.03
-2.40% NBN Northeast Bancorp 17.93 25,303 17.91 18.50
-0.82% NTRS Northern Trust Corporation 88.20 1,821,041 86.16 88.852
-0.37% NFBK Northfield Bancorp Inc. 13.31 136,002 13.07 13.38
-1.06% NRIM Northrim BanCorp Inc 32.65 30,283 32.00 33.12
-2.39% NWBI Northwest Bancshares Inc. 17.15 481,039 17.14 17.60
-0.81% NWFL Norwood Financial Corp. 32.97 1,963 32.955 33.24
-1.23% OAK Oaktree Capital Group LLC Class A Units Representing Limited Liability Company Interests 41.00 490,839 40.51 41.50
2.07% OVLY Oak Valley Bancorp (CA) 18.70 3,860 18.2658 19.03
-0.70% OCFC OceanFirst Financial Corp. 24.26 296,948 23.81 24.815
-5.81% OZM Och-Ziff Capital Management Group LLC Class A Shares representing Class A limited liability company interests 1.46 1,056,573 1.35 1.50
1.42% OFED Oconee Federal Financial Corp. 26.48 6,673 25.36 26.55
-3.91% OCN Ocwen Financial Corporation 1.72 1,716,974 1.61 1.78
-0.70% OFG OFG Bancorp 17.07 263,628 16.68 17.15
-3.94% OHAI OHA Investment Corporation 1.22 29,107 1.206 1.301
1.14% OVBC Ohio Valley Banc Corp. 35.40 2,007 34.15 36.25
-2.07% OLBK Old Line Bancshares Inc. 28.40 16,220 28.23 29.09
-2.41% ONB Old National Bancorp 17.02 961,440 16.76 17.45
-1.89% OPOF Old Point Financial Corporation 25.60 4,479 25.60 25.81
-0.56% ORI Old Republic International Corporation 21.43 1,758,837 21.02 21.58
0.07% OSBC Old Second Bancorp Inc. 13.39 78,946 13.17 13.56
-0.97% ONDK On Deck Capital Inc. 7.15 515,805 6.97 7.21
-1.66% OMF OneMain Holdings Inc. 26.69 445,677 26.20 27.29
0.33% OPBK OP Bancorp 9.08 49,077 8.84 9.28
-1.86% OPY Oppenheimer Holdings Inc. Class A (DE) 25.38 100,927 25.30 25.76
0.66% OPB Opus Bank 19.81 160,521 19.38 19.91
4.64% OBNK Origin Bancorp Inc. 37.00 305,513 35.25 37.98
-0.20% ORIT Oritani Financial Corp. 14.93 287,575 14.71 15.04
0.20% IX Orix Corp Ads 76.95 37,565 75.60 77.17
1.52% ORRF Orrstown Financial Services Inc 20.10 20,563 19.68 20.24
0.07% OTTW Ottawa Bancorp Inc. 13.37 2,691 13.35 13.50
7.42% OXBR Oxbridge Re Holdings Limited 0.84 5,820 0.70 0.84
-0.91% OXSQ Oxford Square Capital Corp. 6.51 233,081 6.42 6.66
3.66% PMBC Pacific Mercantile Bancorp 7.64 50,041 7.35 7.695
-1.25% PPBI Pacific Premier Bancorp Inc 27.70 220,037 27.25 28.25
-3.14% PACW PacWest Bancorp 35.50 1,654,467 35.44 36.8875
-8.65% PKBK Parke Bancorp Inc. 16.79 100,628 16.71 18.24
0.24% PRK Park National Corporation 90.33 35,755 89.23 91.99
0.07% PBHC Pathfinder Bancorp Inc. 14.8101 357 14.8101 14.8101
-0.06% PNBK Patriot National Bancorp Inc. 16.00 963 15.85 16.00
2.61% PYPL PayPal Holdings Inc. 84.93 9,348,154 82.76 85.50
0.00% PBBI PB Bancorp Inc. 10.96 191 10.96 10.96
1.71% PCSB PCSB Financial Corporation 19.65 28,053 19.31 19.74
0.16% PDLB PDL Community Bancorp 12.86 3,820 12.65 12.881
-0.62% PGC Peapack-Gladstone Financial Corporation 25.85 54,093 25.27 26.10
-1.11% PFLT PennantPark Floating Rate Capital Ltd. 12.50 131,339 12.4224 12.66
0.22% PWOD Penns Woods Bancorp Inc. 41.40 6,036 41.02 41.54
-3.41% PFSI PennyMac Financial Services Inc. Class A 21.51 834,945 21.28 23.04
-0.89% PEBO Peoples Bancorp Inc. 32.26 25,204 31.82 32.85
-0.36% PEBK Peoples Bancorp of North Carolina Inc. 27.80 1,113 27.80 27.80
-0.61% PFIS Peoples Financial Services Corp. 42.22 3,293 42.00 42.25
-1.80% PBCT People's United Financial Inc. 15.85 3,629,919 15.675 16.18
-0.68% PUB People's Utah Bancorp 29.24 10,986 29.01 29.755
-2.27% PNFP Pinnacle Financial Partners Inc. 50.79 629,210 50.06 51.97
-0.17% PJC Piper Jaffray Companies 65.08 111,268 63.88 65.40
0.23% PJT PJT Partners Inc. Class A 43.71 78,157 42.65 44.10
-0.09% PLBC Plumas Bancorp 23.19 15,257 22.795 23.66
-1.82% PNC PNC Financial Services Group Inc. (The) 124.26 3,144,959 122.12 126.45
-1.61% BPOP Popular Inc. 51.46 716,768 51.01 52.533
-1.00% PPDF PPDAI Group Inc. American Depositary Shares each representing five Class A 4.95 523,644 4.84 5.08
-2.95% PRAA PRA Group Inc. 26.93 520,256 26.85 27.70
-1.17% PFBC Preferred Bank 45.65 42,769 45.05 46.08
-1.63% PFBI Premier Financial Bancorp Inc. 16.93 8,872 16.71 17.67
-1.42% PRI Primerica Inc. 103.77 314,208 100.215 104.98
-3.31% PFG Principal Financial Group Inc 42.93 1,900,164 42.45 44.36
-0.10% PRA ProAssurance Corporation 40.90 384,141 40.0214 41.24
0.36% PGR Progressive Corporation (The) 63.65 5,100,435 61.79 64.13
-0.15% PSEC Prospect Capital Corporation 6.66 2,017,430 6.635 6.77
-1.65% PB Prosperity Bancshares Inc. 65.00 317,230 64.0193 66.28
-9.69% PTVCA Protective Insurance Corporation Class A (voting) Common Stock 19.19 2,348 19.19 19.19
-0.39% PTVCB Protective Insurance Corporation Class B (nonvoting) Common Stock 20.33 15,936 20.00 20.50
1.22% PVBC Provident Bancorp Inc. 24.80 2,777 23.90 25.0731
0.75% PROV Provident Financial Holdings Inc. 17.41 3,490 17.255 17.4982
-0.33% PFS Provident Financial Services Inc 23.81 422,314 23.41 23.99
-0.11% PBIP Prudential Bancorp Inc. 17.75 6,066 17.50 17.75
-2.99% PRU Prudential Financial Inc. 83.30 3,405,019 81.84 85.94
-1.27% PUK Prudential Public Limited Company 35.78 480,633 35.311 36.27
-1.07% PZN Pzena Investment Management Inc Class A 9.24 87,542 9.17 9.59
-1.60% QCRH QCR Holdings Inc. 33.80 42,494 33.52 34.054
1.18% QIWI QIWI plc 14.60 163,633 14.3208 14.755
2.62% QD Qudian Inc. American Depositary Shares each representing one Class A 5.09 2,827,013 4.96 5.24
-2.92% RDN Radian Group Inc. 16.61 2,112,331 16.47 17.33
0.27% RJF Raymond James Financial Inc. 75.58 1,089,427 74.27 76.01
-3.57% RBB RBB Bancorp 20.79 27,004 20.58 21.69
0.62% RM Regional Management Corp. 25.86 65,005 24.99 25.895
-3.42% RF Regions Financial Corporation 14.39 18,644,874 14.165 14.80
-1.35% RGA Reinsurance Group of America Incorporated 137.71 375,138 135.649 140.07
0.51% RBNC Reliant Bancorp Inc. 23.81 13,902 23.0975 23.95
1.06% RNR RenaissanceRe Holdings Ltd. 140.67 506,251 138.67 141.77
-0.69% RNST Renasant Corporation 32.96 469,842 32.32 33.34
-3.92% RBCAA Republic Bancorp Inc. Class A Common Stock 40.18 39,654 39.54 41.86
0.15% FRBK Republic First Bancorp Inc. 6.85 55,726 6.71 6.91
-2.31% RIOT Riot Blockchain Inc 1.69 157,928 1.68 1.77
0.06% OPP RiverNorth/DoubleLine Strategic Opportunity Fund Inc. 16.06 43,542 15.8949 16.07
0.00% RVSB Riverview Bancorp Inc 7.39 34,364 7.32 7.70
-0.37% RLI RLI Corp. (DE) 72.27 146,007 71.08 73.01
-1.15% RY Royal Bank Of Canada 70.19 718,427 69.80 70.98
-4.83% RBS Royal Bank of Scotland Group Plc New (The) ADS 5.12 2,946,912 5.105 5.31
-1.50% SFE Safeguard Scientifics Inc. 9.18 122,986 9.01 9.33
-0.20% SAFT Safety Insurance Group Inc. 86.49 45,884 85.251 87.16
-0.08% SAL Salisbury Bancorp Inc. 38.0098 1,543 37.85 39.2771
-1.45% SASR Sandy Spring Bancorp Inc. 33.36 66,591 32.91 34.065
-0.97% SC Santander Consumer USA Holdings Inc. 18.30 1,026,778 18.05 18.57
0.76% SAR Saratoga Investment Corp New 23.02 34,372 22.85 23.16
-1.02% SBFG SB Financial Group Inc. 17.53 10,192 17.51 17.58
-2.95% SBBX SB One Bancorp 22.36 20,781 22.25 22.85
-2.84% SBCF Seacoast Banking Corporation of Florida 26.67 495,669 26.54 28.00
1.87% SNFCA Security National Financial Corporation Class A Common Stock 5.46 3,716 5.44 5.64
-0.45% SEIC SEI Investments Company 49.18 786,852 48.29 49.40
-0.25% SLCT Select Bancorp Inc. 11.98 26,594 11.95 12.20
-1.39% SIGI Selective Insurance Group Inc. 63.03 201,935 62.26 64.00
1.69% AIHS Senmiao Technology Limited 4.82 9,710 4.6601 4.8348
-2.15% SFBS ServisFirst Bancshares Inc. 34.97 162,603 34.52 35.74
-1.05% SVBI Severn Bancorp Inc 8.48 13,328 8.4715 8.612
0.23% SHG Shinhan Financial Group Co Ltd American Depositary Shares 34.97 406,059 34.41 35.16
1.12% SHBI Shore Bancshares Inc 15.40 7,497 15.025 15.8118
15.43% SIEB Siebert Financial Corp. 12.49 40,845 10.94 12.51
-0.60% BSRR Sierra Bancorp 26.53 33,176 26.16 27.35
-0.75% SIFI SI Financial Group Inc. 13.25 8,898 13.13 13.4249
-1.76% SBNY Signature Bank 114.21 460,478 112.555 116.28
0.69% SAMG Silvercrest Asset Management Group Inc. 14.54 12,745 13.82 14.54
-2.59% SFNC Simmons First National Corporation 26.32 546,059 25.97 27.12
-2.38% SLM SLM Corporation 9.44 2,717,257 9.37 9.86
-4.67% SMBK SmartFinancial Inc. 18.76 26,276 18.64 19.66
0.51% SUNS Solar Senior Capital Ltd. 15.64 34,380 15.48 15.71
-0.43% SFBC Sound Financial Bancorp Inc. 34.75 764 34.75 35.10
0.86% SFST Southern First Bancshares Inc. 35.00 7,009 34.65 36.185
2.52% SMBC Southern Missouri Bancorp Inc. 35.38 5,525 34.08 35.50
-1.71% SONA Southern National Bancorp of Virginia Inc. 14.40 59,134 14.31 14.66
-0.44% SBSI Southside Bancshares Inc. 31.96 125,468 31.30 32.10
-2.02% SSB South State Corporation 65.51 170,849 64.79 66.87
3.02% SGB Southwest Georgia Financial Corporation 23.19 223 23.19 23.19
-0.01% SPGI S&P Global Inc. 169.12 2,256,786 166.05 170.23
1.72% STXB Spirit of Texas Bancshares Inc. 21.91 71,785 20.53 22.28
1.20% STND Standard AVB Financial Corp. 30.33 4,808 29.26 31.00
-0.10% STFC State Auto Financial Corporation 34.195 38,373 33.14 34.49
-0.72% STBZ State Bank Financial Corporation. 23.36 462,509 23.12 23.83
-1.55% STT State Street Corporation 64.03 2,277,289 62.46 65.04
0.71% STBA S&T Bancorp Inc. 39.56 206,563 38.35 39.66
0.22% SCM Stellus Capital Investment Corporation 13.44 84,377 13.37 13.54
-3.48% STL Sterling Bancorp 17.20 3,185,581 17.14 17.87
2.27% SBT Sterling Bancorp Inc. 8.10 26,628 7.94 8.77
0.85% STC Stewart Information Services Corporation 41.41 113,052 40.72 41.46
-0.53% SF Stifel Financial Corporation 45.13 354,425 44.06 45.49
-0.80% SYBT Stock Yards Bancorp Inc. 28.64 24,562 28.41 29.30
-0.14% SMFG Sumitomo Mitsui Financial Group Inc Unsponsored American Depositary Shares (Japan) 6.95 3,149,573 6.835 7.01
0.64% SMMF Summit Financial Group Inc. 20.45 8,609 20.00 20.81
-5.93% SSBI Summit State Bank 11.10 22,206 10.79 11.80
-1.05% SLF Sun Life Financial Inc. 33.88 437,698 33.55 34.32
-2.41% STI SunTrust Banks Inc. 55.57 3,512,785 54.75 56.79
-0.78% SIVB SVB Financial Group 204.20 905,648 197.71 207.68
-1.58% SYF Synchrony Financial 24.96 9,531,130 24.30 25.41
-2.09% SNV Synovus Financial Corp. 34.17 2,715,008 33.69 35.02
-1.18% TCF TCF Financial Corporation 20.85 1,161,793 20.58 21.1324
-2.24% CGBD TCG BDC Inc. 14.42 728,511 14.32 14.91
-0.79% AMTD TD Ameritrade Holding Corporation 49.19 2,097,164 48.42 49.75
0.66% TBNK Territorial Bancorp Inc. 27.33 16,622 27.1686 27.97
-0.92% TCBI Texas Capital Bancshares Inc. 54.96 773,010 53.76 55.56
0.62% TFSL TFS Financial Corporation 16.33 226,423 16.0484 16.38
-4.68% TBBK The Bancorp Inc. 8.76 129,328 8.75 9.21
0.42% BPRN The Bank of Princeton 28.96 12,121 28.85 29.1899
-2.96% BX The Blackstone Group L.P. Representing Limited Partnership Interests 30.49 14,101,539 29.29 31.19
-2.05% CG The Carlyle Group L.P. 17.20 708,479 16.87 17.97
-2.44% TCFC The Community Financial Corporation 29.93 9,490 29.57 30.46
-0.25% FBMS The First Bancshares Inc. 32.39 32,530 32.12 32.77
-0.25% FLIC The First of Long Island Corporation 19.62 34,361 19.27 20.1175
-0.16% NAVG The Navigators Group Inc. 69.48 161,511 69.40 69.62
0.00% TST TheStreet Inc. 2.02 394,341 1.97 2.14
-0.45% TRV The Travelers Companies Inc. 123.00 1,534,062 120.50 123.56
-0.31% TPRE Third Point Reinsurance Ltd. 9.78 980,166 9.60 9.82
-0.40% TRI Thomson Reuters Corp 50.29 787,500 50.10 50.74
-0.20% TSBK Timberland Bancorp Inc. 25.34 15,040 25.12 25.40
1.93% TIPT Tiptree Inc. 5.29 15,295 5.13 5.39
-0.58% TMP Tompkins Financial Corporation 75.27 16,151 74.4601 75.88
-1.66% TMK Torchmark Corporation 78.92 628,995 77.37 80.28
-1.07% TD Toronto Dominion Bank (The) 51.93 1,740,006 51.78 52.53
0.58% TSS Total System Services Inc. 85.38 1,028,860 83.83 85.78
-1.34% TOWN Towne Bank 25.68 129,020 25.31 26.05
-1.85% TSLX TPG Specialty Lending Inc. 19.63 281,970 19.49 20.10
-0.60% TCBK TriCo Bancshares 36.20 65,882 35.64 36.635
-0.84% GTS Triple-S Management Corporation Class B 18.91 160,483 18.60 19.10
-0.92% TSC TriState Capital Holdings Inc. 22.60 145,478 22.24 22.81
0.77% TSCAP TriState Capital Holdings Inc. Dep Shs Rep 1/40th Int 6.75% Srs A Non-Cum Pfd 26.30 1,070 26.1877 26.35
0.14% TBK Triumph Bancorp Inc. 34.82 86,971 34.31 35.665
-0.89% TROW T. Rowe Price Group Inc. 92.45 1,358,549 90.78 93.88
-1.20% TRUP Trupanion Inc. 26.31 309,263 25.94 27.88
-2.35% TRST TrustCo Bank Corp NY 7.06 755,229 7.00 7.3298
-2.17% TRMK Trustmark Corporation 30.16 415,785 29.85 30.84
2.36% TRCB Two River Bancorp 15.61 20,155 15.19 16.20
-1.51% UBS UBS Group AG Registered 12.38 3,190,795 12.27 12.535
-1.95% UMBF UMB Financial Corporation 62.70 411,546 62.305 64.06
-1.57% UMPQ Umpqua Holdings Corporation 17.55 1,479,075 17.376 17.88
-0.87% UBSH Union Bankshares Corporation 31.99 391,519 31.3675 33.0725
0.97% UNB Union Bankshares Inc. 45.89 2,013 45.01 45.99
-2.18% UBCP United Bancorp Inc. 11.65 7,053 11.60 11.9404
-2.18% UBSI United Bankshares Inc. 33.18 424,974 32.90 33.90
-2.56% UCBI United Community Banks Inc. 23.23 435,558 23.09 23.86
-1.68% UCFC United Community Financial Corp. 8.78 102,399 8.77 8.94
-0.31% UBNK United Financial Bancorp Inc. 15.97 201,324 15.605 16.03
-0.15% UFCS United Fire Group Inc 54.03 65,184 53.05 54.26
0.38% UIHC United Insurance Holdings Corp. 18.40 104,583 18.26 18.53
-0.61% UBFO United Security Bancshares 9.84 6,212 9.70 9.9234
0.75% UNTY Unity Bancorp Inc. 21.46 4,961 21.20 21.46
-2.13% UVE UNIVERSAL INSURANCE HOLDINGS INC 40.53 208,559 40.04 41.6316
-1.61% UVSP Univest Corporation of Pennsylvania 23.20 88,838 22.995 23.9838
-3.69% UNM Unum Group 31.06 2,980,415 30.73 32.16
-2.28% USB U.S. Bancorp 50.58 11,217,934 50.01 51.86
-4.39% GROW U.S. Global Investors Inc. 1.09 70,177 1.07 1.14
-3.47% VLY Valley National Bancorp 9.74 3,507,871 9.71 10.11
-0.72% VBTX Veritex Holdings Inc. 23.40 246,353 22.90 23.79
1.25% VCTR Victory Capital Holdings Inc. 11.30 238,373 10.86 11.425
-1.69% VBFC Village Bank and Trust Financial Corp. 34.10 3,986 33.00 34.50
0.63% VIRT Virtu Financial Inc. 25.72 684,450 25.27 25.76
1.51% VRTS Virtus Investment Partners Inc. 84.50 108,372 80.4289 85.06
0.56% V Visa Inc. 137.88 15,744,294 134.8555 138.27
-1.66% VOYA Voya Financial Inc. 42.16 1,632,837 41.28 42.92
-2.48% WDR Waddell & Reed Financial Inc. 18.46 1,294,225 18.22 18.94
-2.25% WD Walker & Dunlop Inc 41.67 506,969 40.82 42.40
-1.35% WAFD Washington Federal Inc. 27.06 609,268 26.63 27.59
-1.12% WASH Washington Trust Bancorp Inc. 48.47 15,648 48.0145 49.03
-0.30% WSBF Waterstone Financial Inc. 16.35 64,532 16.21 16.45
-2.14% WCFB WCF Bancorp Inc. 8.70 3,541 8.70 8.89
-1.05% WBS Webster Financial Corporation 53.68 561,521 53.18 54.93
-2.90% WFC Wells Fargo & Company 48.80 34,524,589 48.30 50.07
-1.83% WSBC WesBanco Inc. 39.70 142,032 38.8712 40.45
-1.90% WABC Westamerica Bancorporation 57.92 94,264 55.89 59.09
1.16% WTBA West Bancorporation 19.98 29,230 19.71 19.99
-2.03% WAL Western Alliance Bancorporation (DE) 40.45 1,119,758 40.08 41.41
-1.94% WNEB Western New England Bancorp Inc. 9.58 37,446 9.55 9.80
0.83% WU Western Union Company (The) 18.30 6,343,267 18.08 18.37
-2.50% WBK Westpac Banking Corporation 17.95 672,272 17.79 18.10
-1.89% WHG Westwood Holdings Group Inc 36.89 50,163 36.38 37.86
2.34% WHF WhiteHorse Finance Inc. 13.57 69,206 13.24 13.89
-0.18% WTM White Mountains Insurance Group Ltd. 922.74 31,662 921.1148 929.49
-1.21% WLTW Willis Towers Watson Public Limited Company 154.61 752,185 153.46 156.84
1.08% WINS Wins Finance Holdings Inc. 25.27 1,613 24.00 25.50
-1.41% WTFC Wintrust Financial Corporation 70.84 450,832 70.26 73.14
-3.19% WETF WisdomTree Investments Inc. 6.37 1,353,005 6.21 6.61
1.66% WRLD World Acceptance Corporation 99.88 84,736 95.75 100.88
-0.69% WRB W.R. Berkley Corporation 75.21 366,937 74.23 76.06
-1.96% WSFS WSFS Financial Corporation 39.02 203,061 38.61 39.94
-2.71% WVFC WVS Financial Corp. 15.4014 1,187 15.35 15.4014
4.39% YIN Yintech Investment Holdings Limited 6.42 23,143 6.09 6.80
1.57% YRD Yirendai Ltd. American Depositary Shares each representing two 14.85 290,899 14.55 15.79
-1.95% ZION Zions Bancorporation 44.23 2,821,698 43.70 45.07