|
▼
-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
|
