| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| WNC |
 |
Wabash National Corporation |
12.49 |
13.46 |
12.34 |
13.44 |
771332 |
7.26% |
| CINF |
|
Cincinnati Financial Corporation |
176.60 |
182.66 |
176.41 |
180.73 |
463585 |
2.52% |
| CTRE |
|
Caretrust REIT Inc |
41.99 |
43.10 |
41.99 |
42.90 |
1818302 |
2.19% |
| FTAI |
|
Fortress Transportation & Infra |
199.80 |
210.33 |
197.01 |
207.58 |
820733 |
1.90% |
| PLUS |
|
ePlus Inc |
86.38 |
89.53 |
86.30 |
89.26 |
66983 |
1.89% |
| MO |
|
Altria Group, Inc |
73.33 |
75.28 |
73.17 |
74.21 |
4771342 |
1.62% |
| HPE |
|
Hewlett Packard Enterprise Comp |
44.27 |
46.83 |
43.52 |
45.82 |
8328194 |
1.53% |
| AFG |
|
American Financial Group |
139.93 |
143.21 |
139.10 |
141.94 |
168384 |
1.42% |
| CWT |
|
California Water Service Group |
52.14 |
52.28 |
51.22 |
51.90 |
316327 |
1.09% |
| GE |
|
General Electric Company |
346.01 |
357.06 |
343.02 |
348.70 |
3061142 |
0.89% |
| VERU |
|
Veru Inc |
2.39 |
2.46 |
2.31 |
2.38 |
74574 |
0.85% |
| YRD |
|
Yirendai Ltd |
1.24 |
1.26 |
1.20 |
1.25 |
51898 |
0.81% |
| GTY |
|
Getty Realty Corp |
36.11 |
36.53 |
35.74 |
36.28 |
178385 |
0.78% |
| MAC |
|
The Macerich Company |
25.84 |
26.37 |
25.58 |
25.92 |
834670 |
0.39% |
| SBAC |
|
SBA Communications Corporation |
185.04 |
191.25 |
184.85 |
185.63 |
272725 |
0.30% |
| F |
|
Ford Motor Company |
14.15 |
14.50 |
13.85 |
14.22 |
37235983 |
0.28% |
| NTWK |
|
NetSol Technologies Inc |
4.45 |
4.53 |
4.42 |
4.46 |
9219 |
0.22% |
| HR |
|
Healthcare Realty Trust Incorporated |
21.29 |
21.47 |
21.15 |
21.31 |
2627893 |
0.09% |
| STRS |
|
Stratus Properties Inc |
20.76 |
21.05 |
20.23 |
20.72 |
26744 |
0.05% |
| ABBV |
|
Abbvie Inc |
254.26 |
260.96 |
254.00 |
254.49 |
3419509 |
0.02% |
| ALCO |
|
Alico, Inc |
41.13 |
41.52 |
40.95 |
41.06 |
4781 |
0.02% |
| SPWR |
|
SunPower Corporation |
0.60 |
0.63 |
0.59 |
0.61 |
1677761 |
0.00% |
| ASLE |
|
AerSale Corp |
5.96 |
6.10 |
5.95 |
6.04 |
136764 |
0.00% |
| WINA |
|
Winmark Corporation |
384.33 |
399.61 |
382.69 |
388.58 |
20557 |
-0.01% |
| RY |
|
Royal Bank of Canada (USA) |
214.06 |
217.52 |
213.53 |
215.44 |
725672 |
-0.28% |
| SNX |
|
SYNNEX Corporation |
227.53 |
244.23 |
227.53 |
242.87 |
388026 |
-0.34% |
| PCAR |
|
PACCAR Inc |
125.40 |
128.26 |
124.85 |
126.22 |
1992096 |
-0.37% |
| FCPT |
|
Four Corners Property Trust IN |
26.53 |
26.86 |
26.14 |
26.33 |
296660 |
-0.38% |
| CBSH |
|
Commerce Bancshares, Inc |
59.41 |
60.18 |
58.95 |
59.14 |
593651 |
-0.39% |
| WBS |
|
Webster Financial Corporation |
76.26 |
76.75 |
75.00 |
75.96 |
2191600 |
-0.43% |
| NBIX |
|
Neurocrine Biosciences, Inc |
169.77 |
172.57 |
169.26 |
170.76 |
395957 |
-0.44% |
| R |
|
Ryder System, Inc |
270.51 |
275.51 |
268.85 |
271.82 |
102940 |
-0.45% |
| TEX |
|
Terex Corporation |
64.90 |
66.17 |
63.45 |
65.40 |
803812 |
-0.50% |
| JPM |
|
JPMorgan Chase & Co |
341.50 |
346.13 |
335.05 |
341.16 |
5334364 |
-0.55% |
| WAB |
|
Wabtec Corporation |
259.26 |
266.57 |
257.50 |
262.15 |
317683 |
-0.59% |
| GPC |
|
Genuine Parts Company |
125.09 |
127.78 |
123.78 |
124.90 |
727932 |
-0.60% |
| CMCT |
|
Cim Commercial TR Cp |
2.65 |
2.80 |
2.57 |
2.61 |
5693 |
-0.76% |
| CAPL |
|
Crossamerica Partners LP |
22.40 |
22.81 |
22.25 |
22.41 |
32581 |
-0.84% |
| AMH |
|
American Homes 4 Rent |
34.57 |
34.66 |
33.86 |
34.07 |
2144040 |
-0.84% |
| KNX |
|
Knight Transportation |
76.19 |
77.61 |
75.64 |
76.65 |
2289158 |
-0.88% |
| CUZ |
|
Cousins Properties Inc |
31.75 |
32.35 |
31.57 |
31.76 |
534213 |
-0.94% |
| APPF |
|
Appfolio Cl A |
178.51 |
184.19 |
177.00 |
179.78 |
116787 |
-0.94% |
| LUMN |
|
Centurylink |
6.25 |
6.39 |
6.15 |
6.27 |
6780951 |
-0.95% |
| INVH |
|
Invitation Homes Inc |
30.57 |
30.73 |
29.84 |
30.12 |
1796423 |
-1.05% |
| BPOP |
|
Popular, Inc |
172.20 |
174.56 |
170.33 |
171.73 |
226174 |
-1.16% |
| FRST |
|
Primis Financial Corp |
16.15 |
16.39 |
16.00 |
16.16 |
62601 |
-1.16% |
| CFR |
|
Cullen/Frost Bankers, Inc |
163.53 |
163.67 |
160.79 |
161.66 |
194382 |
-1.17% |
| TM |
|
Toyota Motor Corporation (ADR) |
177.00 |
179.15 |
176.34 |
177.59 |
173974 |
-1.23% |
| RNST |
|
Renasant Corp |
44.46 |
44.46 |
43.31 |
43.71 |
206041 |
-1.24% |
| TFC |
|
Taiwan Greater China Fund |
53.25 |
54.25 |
52.00 |
52.51 |
8965968 |
-1.28% |
| USB |
|
U |
64.04 |
64.84 |
63.11 |
63.17 |
8573218 |
-1.31% |
| NOAH |
|
Noah Holdings Limited |
8.90 |
8.90 |
8.75 |
8.86 |
56689 |
-1.34% |
| ASB |
|
AdvanSource Biomaterials Corporation |
31.60 |
31.77 |
31.02 |
31.34 |
1208042 |
-1.35% |
| PCYO |
|
Pure Cycle Corporation |
10.84 |
10.96 |
10.53 |
10.72 |
29379 |
-1.38% |
| WCN |
|
Waste Connections, Inc |
174.33 |
176.71 |
170.44 |
171.93 |
644718 |
-1.38% |
| PRK |
|
Park National Corporation |
191.70 |
191.70 |
188.59 |
189.85 |
34846 |
-1.39% |
| QCRH |
|
QCR Holdings, Inc |
99.15 |
100.30 |
97.71 |
98.69 |
24220 |
-1.42% |
| QTWO |
|
Q2 Holdings Inc |
55.30 |
56.83 |
54.41 |
54.82 |
514102 |
-1.42% |
| FBP |
|
First BanCorp |
27.98 |
28.05 |
27.26 |
27.43 |
635310 |
-1.47% |
| TBBK |
|
The Bancorp, Inc |
68.59 |
69.64 |
67.70 |
68.35 |
137069 |
-1.54% |
| SRCE |
|
1st Source Corporation |
84.16 |
84.76 |
83.02 |
83.45 |
46709 |
-1.55% |
| JLL |
|
Jones Lang LaSalle Incorporated |
334.21 |
338.00 |
328.01 |
330.71 |
263037 |
-1.57% |
| GATX |
|
GATX Corp |
180.92 |
181.96 |
177.66 |
178.47 |
53533 |
-1.62% |
| WTFC |
|
Wintrust Financial Corporation |
166.89 |
166.89 |
163.87 |
164.19 |
655914 |
-1.64% |
| VLY |
|
Valley National Bancorp |
15.07 |
15.17 |
14.84 |
14.95 |
3399337 |
-1.64% |
| JOE |
|
The St |
61.18 |
62.15 |
60.48 |
60.61 |
75774 |
-1.64% |
| TMP |
|
Tompkins Financial Corporation |
94.24 |
95.20 |
93.08 |
93.96 |
63617 |
-1.67% |
| SBFG |
|
Sb Financial Group |
26.42 |
27.50 |
26.42 |
27.17 |
12571 |
-1.74% |
| MLR |
|
Miller Industries, Inc |
51.49 |
51.49 |
49.48 |
49.64 |
29935 |
-1.80% |
| BY |
|
Byline Bancorp Inc |
38.97 |
38.97 |
37.84 |
38.05 |
161429 |
-1.81% |
| NMRK |
|
Newmark Group Inc Cl A |
15.76 |
16.01 |
15.51 |
15.61 |
766728 |
-1.82% |
| CCBG |
|
Capital City Bank Group, Inc |
50.98 |
51.36 |
49.99 |
50.33 |
31073 |
-1.85% |
| TRN |
|
Trinity Industries, Inc |
36.74 |
37.88 |
36.24 |
36.46 |
320684 |
-1.86% |
| MSBI |
|
Midland Sts BNC |
31.51 |
31.64 |
30.46 |
31.11 |
100174 |
-1.86% |
| INBK |
|
First Internet Bcp |
27.04 |
27.55 |
26.35 |
26.77 |
15070 |
-1.87% |
| MTB |
|
M&T Bank Corporation |
252.25 |
255.00 |
248.75 |
249.23 |
485955 |
-1.92% |
| CBRE |
|
CBRE Group Inc |
143.70 |
144.88 |
140.24 |
140.94 |
719527 |
-1.92% |
| CVLG |
|
Covenant Logistics Group Inc |
47.57 |
48.16 |
46.49 |
47.31 |
90006 |
-1.95% |
| CVBF |
|
CVB Financial Corp |
23.36 |
25.01 |
22.00 |
22.81 |
1100217 |
-2.06% |
| WLFC |
|
Willis Lease Finance Corporation |
192.08 |
195.00 |
189.30 |
192.08 |
43405 |
-2.06% |
| HMC |
|
HONDA MOTOR CO |
28.20 |
28.50 |
28.11 |
28.17 |
661273 |
-2.09% |
| GM |
|
General Motors Corporation |
77.00 |
77.94 |
75.99 |
76.06 |
2792800 |
-2.14% |
| NC |
|
NACCO Industries, Inc |
48.52 |
48.70 |
47.10 |
47.76 |
4485 |
-2.23% |
| GBX |
|
The Greenbrier Companies |
51.00 |
53.00 |
48.41 |
50.03 |
216600 |
-2.25% |
| FITB |
|
Fifth Third Bancorp |
58.93 |
58.93 |
55.00 |
58.01 |
11586800 |
-2.29% |
| HFWA |
|
Heritage Financial Corporation |
31.45 |
31.45 |
30.39 |
30.51 |
162422 |
-2.34% |
| TNC |
|
Tennant Company |
87.06 |
88.48 |
85.81 |
86.34 |
31209 |
-2.44% |
| PRG |
|
PROG Holdings Inc |
47.00 |
47.54 |
45.44 |
46.41 |
152963 |
-2.44% |
| TCBI |
|
Texas Capital Bancshares, Inc |
106.97 |
107.18 |
104.27 |
105.08 |
234379 |
-2.51% |
| TSLA |
|
Tesla Motors Inc |
384.70 |
387.25 |
377.22 |
380.84 |
22894381 |
-2.64% |
| CFG |
|
Citizens Financial Group Inc/Ri |
74.70 |
75.25 |
71.83 |
72.39 |
3700709 |
-2.69% |
| VERX |
|
Vertex Inc Cl A |
12.94 |
13.31 |
12.77 |
12.79 |
496320 |
-2.81% |
| CCM |
|
Concord Medical Services Holding Ltd. |
4.25 |
4.30 |
4.14 |
4.14 |
3078 |
-2.82% |
| CWK |
|
Cushman & Wakefield Plc |
13.90 |
14.20 |
13.50 |
13.66 |
1004191 |
-2.84% |
| SKYW |
|
SkyWest, Inc |
98.75 |
99.55 |
95.73 |
97.19 |
229395 |
-3.13% |
| MLP |
|
Maui Land & Pineapple Co |
16.98 |
17.00 |
16.64 |
16.66 |
6545 |
-3.20% |
| SMFG |
|
Sumitomo Mitsui Financial Grp, Inc.(ADR) |
25.09 |
25.13 |
24.27 |
24.96 |
1475893 |
-3.44% |
| IX |
|
ORIX Corporation (ADR) |
38.94 |
38.94 |
37.92 |
38.45 |
137643 |
-3.54% |
| XPEV |
|
Xpeng Inc ADR |
13.28 |
13.57 |
12.97 |
13.54 |
5829098 |
-3.63% |
| RFL |
|
Rydex 2x S&P Select Sector Financial ETF |
2.32 |
2.41 |
2.12 |
2.17 |
70855 |
-6.87% |
