Texas Capital Bancshares, Inc.
〈TCBI〉
 |
 |
 |
|
 |
| 金融相關 | 金融業 | 銀行 |
產業相關公司
hide |
走勢 | 代碼 | 英文簡稱 | 日期 | 成交價 |
漲跌 | 幅度(%) | 成交量 | 成交值(千元) |
|---|---|---|---|---|---|---|---|---|---|
| 1 | TCBI | Texas Capital Bancshares, Inc. | 05/09 | 72.8500 | 0.2400 | 0.33 | 241,964 | 17,627 | |
| 0 | FCNCA | First Citizens BancShares | 05/09 | 1,841.6000 | 11.3800 | 0.62 | 43,485 | 80,082 | |
| 0 | GS | Goldman Sachs | 05/09 | 567.1000 | 1.4000 | 0.25 | 1,467,915 | 832,455 | |
| 0 | AXP | American Express | 05/09 | 284.5100 | 0.8500 | 0.30 | 2,703,453 | 769,159 | |
| 0 | HIFS | Hingham Institution for Savings | 05/09 | 259.0000 | -0.3100 | -0.12 | 22,501 | 5,828 | |
| 0 | JPM | JPMorgan Chase | 05/09 | 253.0800 | -0.3900 | -0.15 | 5,070,062 | 1,283,131 | |
| 0 | BAP | Credicorp | 05/09 | 205.3700 | 1.4500 | 0.71 | 176,650 | 36,279 | |
| 0 | COF | Capital One Financial Corp. | 05/09 | 187.7600 | -1.7400 | -0.92 | 3,171,283 | 595,440 | |
| 0 | MTB | M&T Bank | 05/09 | 177.1500 | -0.4100 | -0.23 | 872,893 | 154,633 | |
| 0 | PNC | PNC Financial Services | 05/09 | 166.4400 | -0.2900 | -0.17 | 1,671,147 | 278,146 | |
| 0 | PRK | Park National | 05/09 | 162.8900 | 1.7900 | 1.11 | 43,709 | 7,120 | |
| 0 | CFR | Cullen/Frost Bankers Inc. | 05/09 | 124.8300 | -0.1700 | -0.14 | 212,595 | 26,538 | |
| 0 | BANF | BancFirst | 05/09 | 123.1400 | 0.1400 | 0.11 | 62,173 | 7,656 | |
| 0 | MS | Morgan Stanley | 05/09 | 121.7000 | -0.1800 | -0.15 | 4,196,937 | 510,767 | |
| 0 | RY | Royal Bank Of Canada | 05/09 | 120.2800 | 0.4500 | 0.38 | 1,432,892 | 172,348 | |
| 0 | CHCO | City Holding | 05/09 | 118.8000 | -0.3400 | -0.29 | 51,006 | 6,060 | |
| 0 | WTFC | Wintrust Financial | 05/09 | 116.1400 | -0.8900 | -0.76 | 222,079 | 25,792 | |
| 0 | PNFP | Pinnacle Financial Partners, Inc. | 05/09 | 105.5500 | -1.9800 | -1.84 | 391,695 | 41,343 | |
| 0 | UMBF | UMB Financial | 05/09 | 103.0200 | -0.5400 | -0.52 | 414,277 | 42,679 | |
| 0 | NTRS | Northern Trust Corporation | 05/09 | 100.5900 | 0.1700 | 0.17 | 1,393,238 | 140,146 | |
| 0 | BPOP | Popular | 05/09 | 100.3100 | -0.1800 | -0.18 | 365,068 | 36,620 | |
| 0 | BMO | BANK OF MONTREAL | 05/09 | 99.5800 | 0.4500 | 0.45 | 342,225 | 34,079 | |
| 0 | BOKF | BOK Financial | 05/09 | 95.2600 | -0.4300 | -0.45 | 162,230 | 15,454 | |
| 0 | SF | Stifel Financial Corp. | 05/09 | 91.3900 | -0.1700 | -0.19 | 414,744 | 37,903 | |
| 0 | EWBC | East West Bancorp | 05/09 | 89.6700 | -0.1300 | -0.14 | 1,021,689 | 91,615 | |
| 0 | SSB | SouthState | 05/09 | 88.7400 | -0.9600 | -1.07 | 649,471 | 57,634 | |
| 0 | BMA | Banco Macro S.A. | 05/09 | 88.0700 | 1.1200 | 1.29 | 256,133 | 22,558 | |
| 0 | NBN | Northeast Bank | 05/09 | 84.6000 | -0.5500 | -0.65 | 37,249 | 3,151 | |
| 0 | NRIM | Northrim BanCorp Inc | 05/09 | 83.5000 | -0.4700 | -0.56 | 43,810 | 3,658 | |
| 0 | PFBC | Preferred Bank | 05/09 | 82.9900 | -0.4300 | -0.52 | 67,514 | 5,603 | |
| 0 | CASH | Pathward Financial | 05/09 | 82.2500 | -0.4700 | -0.57 | 103,941 | 8,549 | |
| 0 | SYBT | S.Y. Bancorp, Inc. | 05/09 | 75.9500 | 0.1000 | 0.13 | 84,544 | 6,421 | |
| 0 | SFBS | ServisFirst Bank | 05/09 | 74.5600 | -0.1300 | -0.17 | 97,137 | 7,243 | |
| 0 | WAL | Western Alliance Bancorp. | 05/09 | 74.4700 | -0.4800 | -0.64 | 438,581 | 32,661 | |
| 0 | WFC | Wells Fargo | 05/09 | 72.4500 | -0.8600 | -1.17 | 11,130,687 | 806,418 | |
| 0 | RBCAA | Republic Bancorp, Inc. | 05/09 | 71.5000 | 0 | 0 | 11,765 | 841 | |
| 0 | C | Citigroup | 05/09 | 71.4500 | -0.1900 | -0.27 | 8,926,710 | 637,813 | |
| 0 | PB | Prosperity Bancshares | 05/09 | 71.2800 | 0.1600 | 0.22 | 541,890 | 38,626 | |
| 0 | HDB | HDFC Bank Ltd. | 05/09 | 70.4800 | 0.9800 | 1.41 | 2,322,950 | 163,722 | |
| 0 | BOH | Bank of Hawaii | 05/09 | 68.0600 | -0.3400 | -0.50 | 569,795 | 38,780 | |
| 0 | QCRH | QCR Holdings | 05/09 | 67.0600 | -0.3200 | -0.47 | 48,165 | 3,230 | |
| 0 | CFFI | C&F Financial | 05/09 | 67.0200 | -0.4100 | -0.61 | 3,700 | 248 | |
| 0 | KB | KB Financial | 05/09 | 66.0200 | -0.1800 | -0.27 | 99,185 | 6,548 | |
| 0 | CM | CIBC | 05/09 | 63.4800 | -0.2800 | -0.44 | 419,476 | 26,628 | |
| 0 | CBSH | Commerce Bancshares | 05/09 | 63.4000 | 0.1000 | 0.16 | 428,248 | 27,151 | |
| 0 | TD | Toronto-Dominion Bank | 05/09 | 63.1800 | 0.1300 | 0.21 | 919,917 | 58,120 | |
| 0 | IBOC | International Bancshares | 05/09 | 63.1700 | -0.2500 | -0.39 | 111,832 | 7,064 | |
| 0 | BANR | Banner | 05/09 | 62.9600 | -0.2000 | -0.32 | 117,956 | 7,427 | |
| 0 | INDB | Independent Bank Corp. | 05/09 | 61.8500 | -0.1200 | -0.19 | 171,680 | 10,618 | |
| 0 | TMP | Tompkins Financial | 05/09 | 61.8300 | -0.6500 | -1.04 | 22,992 | 1,422 | |
| 0 | SRCE | 1st Source | 05/09 | 61.0400 | -0.4500 | -0.73 | 107,840 | 6,583 | |
| 0 | ABCB | Ameris Bancorp | 05/09 | 60.3600 | -0.3200 | -0.53 | 185,185 | 11,178 | |
| 0 | LKFN | Lakeland Financial | 05/09 | 59.5200 | -0.4100 | -0.68 | 101,038 | 6,014 | |
| 0 | GGAL | Grupo Financiero Galicia | 05/09 | 58.8100 | 0.3800 | 0.65 | 1,502,326 | 88,352 | |
| 0 | HSBC | HSBC Holdings | 05/09 | 56.7600 | 0.0700 | 0.12 | 1,120,631 | 63,607 | |
| 0 | GSBC | Great Southern Bancorp | 05/09 | 56.7200 | -0.2900 | -0.51 | 13,571 | 770 | |
| 0 | CBU | Community Financial System | 05/09 | 56.5000 | -0.3200 | -0.56 | 112,322 | 6,346 | |
| 0 | CMA | Comerica Incorporated | 05/09 | 55.9800 | -0.0600 | -0.11 | 652,126 | 36,506 | |
| 0 | MC | Moelis & Company | 05/09 | 54.9600 | -0.1700 | -0.31 | 853,224 | 46,893 | |
| 0 | WSFS | WSFS Financial | 05/09 | 53.3500 | -0.5600 | -1.04 | 299,322 | 15,969 | |
| 0 | SMBC | Southern Missouri Bancorp, Inc. | 05/09 | 53.2800 | -0.0400 | -0.08 | 15,209 | 810 | |
| 0 | EFSC | Enterprise Financial Services | 05/09 | 53.2700 | -0.6300 | -1.17 | 180,261 | 9,603 | |
| 0 | CUBI | Customers Bancorp | 05/09 | 52.0000 | 0.3200 | 0.62 | 203,538 | 10,584 | |
| 0 | TBBK | The Bancorp | 05/09 | 51.4400 | -0.7300 | -1.40 | 248,245 | 12,770 | |
| 0 | CTBI | Community Trust Bancorp | 05/09 | 51.0100 | -0.3100 | -0.60 | 37,831 | 1,930 | |
| 0 | HBCP | Home Bancorp | 05/09 | 50.9400 | 0.0700 | 0.14 | 11,785 | 600 | |
| 0 | THFF | First Financial | 05/09 | 50.7800 | -0.4200 | -0.82 | 40,551 | 2,059 | |
| 0 | BNS | Scotiabank | 05/09 | 50.2500 | 0.1600 | 0.32 | 810,223 | 40,714 | |
| 0 | SFBC | Sound Financial Bancorp | 05/09 | 50.2100 | -0.1900 | -0.38 | 1,334 | 67 | |
| 0 | WABC | Westamerica Bancorporation | 05/09 | 49.8500 | -0.1100 | -0.22 | 119,578 | 5,961 | |
| 0 | WBS | Webster Financial | 05/09 | 49.8100 | -0.3500 | -0.70 | 540,887 | 26,942 | |
| 0 | PFIS | Peoples Financial Services | 05/09 | 47.7000 | -0.0400 | -0.08 | 10,714 | 511 | |
| 0 | FBIZ | First Business Financial Services | 05/09 | 47.5800 | -1.0300 | -2.12 | 21,162 | 1,007 | |
| 0 | FCAP | First Capital | 05/09 | 47.4700 | -1.1000 | -2.26 | 7,529 | 357 | |
| 0 | ZION | Zions Bancorporation | 05/09 | 46.5100 | -0.2600 | -0.56 | 959,378 | 44,621 | |
| 0 | SNV | Synovus Financial | 05/09 | 46.0700 | -0.3400 | -0.73 | 710,668 | 32,740 | |
| 0 | CHMG | Chemung Financial Corp | 05/09 | 46.0300 | -0.4400 | -0.95 | 4,573 | 210 | |
| 0 | OZK | Bank OZK | 05/09 | 44.6100 | -0.2200 | -0.49 | 623,638 | 27,820 | |
| 0 | PLBC | Plumas Bancorp | 05/09 | 43.9300 | 0.4000 | 0.92 | 10,339 | 454 | |
| 0 | MBWM | Mercantile Bank | 05/09 | 43.7600 | -0.1400 | -0.32 | 41,873 | 1,832 | |
| 0 | UNTY | Unity Bancorp, Inc. | 05/09 | 43.4400 | -0.5800 | -1.32 | 50,455 | 2,192 | |
| 0 | NBTB | NBT Bancorp | 05/09 | 43.0200 | -0.3000 | -0.69 | 235,121 | 10,115 | |
| 0 | CATY | Cathay General Bancorp | 05/09 | 42.9400 | -0.4900 | -1.13 | 218,578 | 9,386 | |
| 0 | ACNB | ACNB Corporation | 05/09 | 42.8400 | -0.1000 | -0.23 | 14,017 | 600 | |
| 0 | CASS | Cass Information Systems | 05/09 | 42.2700 | -0.4000 | -0.94 | 39,780 | 1,682 | |
| 0 | GBCI | Glacier Bancorp | 05/09 | 42.1400 | -0.1900 | -0.45 | 343,547 | 14,477 | |
| 0 | USB | U.S. Bancorp | 05/09 | 42.0200 | -0.1200 | -0.28 | 6,870,140 | 288,683 | |
| 0 | FBNC | First Bancorp | 05/09 | 41.8000 | -0.3600 | -0.85 | 88,798 | 3,712 | |
| 0 | BAC | Bank of America | 05/09 | 41.7900 | 0.1900 | 0.46 | 26,010,022 | 1,086,959 | |
| 0 | OFG | OFG | 05/09 | 41.2600 | -0.3600 | -0.86 | 198,950 | 8,209 | |
| 0 | CIB | BanColombia S.A. | 05/09 | 41.1600 | -0.0200 | -0.05 | 322,991 | 13,294 | |
| 0 | BLX | Banco Latinoamericano de Comerci | 05/09 | 40.5500 | 0.0800 | 0.20 | 120,838 | 4,900 | |
| 0 | TCBK | TriCo Bancshares | 05/09 | 40.2700 | -0.0700 | -0.17 | 76,991 | 3,100 | |
| 0 | CAC | Camden National | 05/09 | 39.9200 | -0.3100 | -0.77 | 41,194 | 1,644 | |
| 0 | FSBW | FS Bancorp | 05/09 | 39.8200 | -0.2900 | -0.72 | 10,072 | 401 | |
| 0 | OPOF | Old Point Financial Corporation | 05/09 | 39.1700 | -0.2300 | -0.58 | 6,972 | 273 | |
| 0 | CFG | Citizens Financial Group | 05/09 | 39.1200 | 0.1200 | 0.31 | 3,512,788 | 137,420 | |
| 0 | GABC | German American Bancorp | 05/09 | 38.8000 | -0.2900 | -0.74 | 79,114 | 3,070 | |
| 0 | FCBC | First Community Bankshares | 05/09 | 38.4900 | -0.8400 | -2.14 | 23,372 | 900 | |
| 0 | FRME | First Merchants | 05/09 | 37.7600 | -0.2100 | -0.55 | 197,502 | 7,458 | |
| 0 | STBA | S&T Bancorp, Inc. | 05/09 | 37.6000 | -0.2800 | -0.74 | 77,539 | 2,915 | |
| 0 | CCBG | Capital City Bank Group | 05/09 | 37.5950 | -1.0250 | -2.65 | 17,006 | 639 | |
| 0 | FITB | Fifth Third | 05/09 | 37.3500 | 0.0900 | 0.24 | 4,425,062 | 165,276 | |
| 0 | OVBC | Ohio Valley Banc Corp. | 05/09 | 37.0000 | 1.5000 | 4.23 | 12,107 | 448 | |
| 0 | FMBH | First Mid Bancshares | 05/09 | 36.3900 | -0.2200 | -0.60 | 36,629 | 1,333 | |
| 0 | SHG | Shinhan Financial Group | 05/09 | 36.2000 | 0.1800 | 0.50 | 95,444 | 3,455 | |
| 0 | SFST | Southern First Bancshares | 05/09 | 35.8800 | -0.6700 | -1.83 | 19,410 | 696 | |
| 0 | HTB | HomeTrust Bancshares | 05/09 | 35.5600 | -0.0600 | -0.17 | 24,689 | 878 | |
| 0 | UBSI | United Bankshares | 05/09 | 35.4900 | -0.3300 | -0.92 | 339,482 | 12,048 | |
| 0 | TRMK | Trustmark Corporation | 05/09 | 35.1200 | -0.1100 | -0.31 | 150,284 | 5,278 | |
| 0 | FFIN | First Financial Bankshares | 05/09 | 34.6700 | -0.1800 | -0.52 | 325,032 | 11,269 | |
| 0 | UNB | Union Bankshares, Inc. | 05/09 | 34.5000 | 0.4000 | 1.17 | 7,073 | 244 | |
| 0 | BWFG | Bankwell Financial Group | 05/09 | 34.1700 | -0.4300 | -1.24 | 10,070 | 344 | |
| 0 | RNST | Renasant | 05/09 | 33.9000 | -0.1000 | -0.29 | 349,313 | 11,842 | |
| 0 | BKU | BankUnited Inc. | 05/09 | 33.8500 | -0.5300 | -1.54 | 1,042,838 | 35,300 | |
| 0 | TOWN | TowneBank | 05/09 | 33.8400 | -0.1500 | -0.44 | 144,306 | 4,883 | |
| 0 | IBN | ICICI Bank | 05/09 | 32.3100 | -0.0200 | -0.06 | 5,439,311 | 175,744 | |
| 0 | IBCP | Independent Bank | 05/09 | 31.6400 | -0.2400 | -0.75 | 70,986 | 2,246 | |
| 0 | UBS | UBS Group | 05/09 | 31.5100 | 0.4300 | 1.38 | 4,253,809 | 134,038 | |
| 0 | TRST | TrustCo Bank Corp NY | 05/09 | 31.3600 | -0.2200 | -0.70 | 33,172 | 1,040 | |
| 0 | FUNC | First United | 05/09 | 31.0400 | -0.4900 | -1.55 | 48,702 | 1,512 | |
| 0 | WSBC | WesBanco | 05/09 | 30.7900 | -0.2900 | -0.93 | 285,243 | 8,783 | |
| 0 | TSBK | Timberland Bancorp, Inc. | 05/09 | 30.6400 | -0.8000 | -2.54 | 8,715 | 267 | |
| 0 | BCH | Banco de Chile | 05/09 | 30.4800 | -0.2500 | -0.81 | 253,529 | 7,728 | |
| 0 | ORRF | Orrstown Financial Services | 05/09 | 30.4400 | -0.0900 | -0.29 | 76,622 | 2,332 | |
| 0 | UVSP | Univest Financial | 05/09 | 30.2700 | -0.3900 | -1.27 | 87,710 | 2,655 | |
| 0 | BHB | Bar Harbor Bank | 05/09 | 29.8200 | -0.5800 | -1.91 | 31,441 | 938 | |
| 0 | LARK | Landmark Bancorp | 05/09 | 29.6900 | 0.8800 | 3.05 | 76,524 | 2,272 | |
| 0 | PWOD | Penns Woods Bancorp, Inc. | 05/09 | 29.6400 | -0.1900 | -0.64 | 6,406 | 190 | |
| 0 | PEBO | Peoples Bancorp | 05/09 | 29.6300 | -0.0100 | -0.03 | 89,256 | 2,645 | |
| 0 | MBCN | Middlefield Banc | 05/09 | 29.2800 | -0.5700 | -1.91 | 4,216 | 123 | |
| 0 | CBFV | CB Financial Services | 05/09 | 29.0900 | -0.4800 | -1.62 | 7,075 | 206 | |
| 0 | WAFD | WaFd | 05/09 | 28.9100 | -0.1300 | -0.45 | 568,623 | 16,439 | |
| 0 | SBSI | Southside Bancshares | 05/09 | 28.8800 | -0.0200 | -0.07 | 92,820 | 2,681 | |
| 0 | MOFG | MidWestOne | 05/09 | 28.8100 | -0.1200 | -0.41 | 57,266 | 1,650 | |
| 0 | HOMB | Home BancShares | 05/09 | 28.5900 | -0.1200 | -0.42 | 484,929 | 13,864 | |
| 0 | UCB | United Community Banks | 05/09 | 28.5300 | -0.0900 | -0.31 | 423,277 | 12,076 | |
| 0 | PEBK | Peoples Bancorp of North Carolina, Inc. | 05/09 | 28.4500 | -0.1500 | -0.52 | 2,368 | 67 | |
| 0 | WASH | Washington Trust Bancorp, Inc. | 05/09 | 28.3800 | -0.2100 | -0.73 | 89,746 | 2,547 | |
| 0 | HWBK | Hawthorn Bancshares | 05/09 | 28.3300 | -0.8200 | -2.81 | 10,926 | 310 | |
| 0 | PGC | Peapack-Gladstone Financial Corporation | 05/09 | 28.2500 | -0.2700 | -0.95 | 38,967 | 1,101 | |
| 0 | MPB | Mid Penn Bancorp | 05/09 | 28.2000 | -0.7400 | -2.56 | 98,852 | 2,788 | |
| 0 | FSFG | First Savings Financial Group | 05/09 | 27.5300 | 0.2300 | 0.84 | 36,570 | 1,007 | |
| 0 | DB | Deutsche Bank | 05/09 | 27.3800 | 0.6700 | 2.51 | 1,873,792 | 51,304 | |
| 0 | FIBK | First Interstate BancSystem | 05/09 | 26.9700 | -0.2600 | -0.95 | 873,085 | 23,547 | |
| 0 | BSRR | Sierra Bancorp | 05/09 | 26.8400 | -0.4100 | -1.50 | 22,887 | 614 | |
| 0 | CPF | Central Pacific Financial Corp. | 05/09 | 26.7000 | -0.1000 | -0.37 | 83,657 | 2,234 | |
| 0 | DCOM | Dime Community Bancshares | 05/09 | 26.5800 | 0.0100 | 0.04 | 236,042 | 6,274 | |
| 0 | FISI | Financial Institutions | 05/09 | 26.2600 | -0.2700 | -1.02 | 78,846 | 2,070 | |
| 0 | NKSH | National Bankshares, Inc. | 05/09 | 26.1400 | 0.0100 | 0.04 | 11,377 | 297 | |
| 0 | AROW | Arrow Financial | 05/09 | 26.1300 | -0.1200 | -0.46 | 32,735 | 855 | |
| 0 | NWFL | Norwood Financial | 05/09 | 25.6200 | -0.3900 | -1.50 | 11,042 | 283 | |
| 0 | BHLB | Berkshire Hills Bancorp | 05/09 | 25.5400 | -0.1500 | -0.58 | 313,270 | 8,001 | |
| 0 | OVLY | Oak Valley Bancorp (CA) | 05/09 | 25.4400 | 0.2900 | 1.15 | 3,254 | 83 | |
| 0 | SBCF | Seacoast Banking Corporation of Florida | 05/09 | 24.7500 | -0.1700 | -0.68 | 227,980 | 5,643 | |
| 0 | BSAC | Banco Santander - Chile | 05/09 | 24.6500 | 0.1500 | 0.61 | 249,616 | 6,153 | |
| 0 | FNLC | The First Bancorp, Inc. | 05/09 | 24.4700 | -0.4000 | -1.61 | 12,057 | 295 | |
| 0 | JWN | Nordstrom Inc. | 05/09 | 24.3900 | 0.0100 | 0.04 | 1,756,255 | 42,835 | |
| 0 | FFBC | First Financial Bancorp. | 05/09 | 24.0700 | -0.1900 | -0.78 | 184,266 | 4,435 | |
| 0 | CNOB | ConnectOne | 05/09 | 24.0000 | -0.1600 | -0.66 | 164,028 | 3,937 | |
| 0 | FCCO | First Community Corporation | 05/09 | 23.9600 | 0.1000 | 0.42 | 19,366 | 464 | |
| 0 | IROQ | IF Bancorp | 05/09 | 23.9600 | -0.1400 | -0.58 | 1,182 | 28 | |
| 0 | VBTX | Veritex Holdings | 05/09 | 23.9600 | 0.0200 | 0.08 | 272,266 | 6,523 | |
| 0 | COLB | Columbia Banking System | 05/09 | 23.9300 | -0.1200 | -0.50 | 1,584,470 | 37,916 | |
| 0 | CFBK | CF Bankshares | 05/09 | 23.7700 | 0.0100 | 0.04 | 8,523 | 203 | |
| 0 | HFWA | Heritage Financial | 05/09 | 23.4600 | -0.1000 | -0.42 | 168,088 | 3,943 | |
| 0 | HAFC | Hanmi Financial | 05/09 | 23.3500 | -0.1700 | -0.72 | 96,455 | 2,252 | |
| 0 | INBK | First Internet | 05/09 | 23.2300 | 0.1700 | 0.74 | 70,357 | 1,634 | |
| 0 | ASB | Associated Banc | 05/09 | 23.2000 | -0.0600 | -0.26 | 717,682 | 16,650 | |
| 0 | CCNE | CNB Financial | 05/09 | 22.4700 | -0.1400 | -0.62 | 33,151 | 745 | |
| 0 | GCBC | Greene County Bancorp | 05/09 | 22.4300 | -0.2700 | -1.19 | 18,744 | 420 | |
| 0 | BUSE | First Busey | 05/09 | 21.8100 | -0.3000 | -1.36 | 298,624 | 6,513 | |
| 0 | ONB | Old National Bancorp | 05/09 | 21.4000 | -0.1600 | -0.74 | 1,600,084 | 34,242 | |
| 0 | PPBI | Pacific Premier Bancorp | 05/09 | 21.3400 | 0.0100 | 0.05 | 682,453 | 14,564 | |
| 0 | RF | Regions Financial | 05/09 | 21.1600 | -0.1400 | -0.66 | 7,435,742 | 157,340 | |
| 0 | BMRC | Bank of Marin | 05/09 | 20.9500 | -0.2100 | -0.99 | 63,401 | 1,328 | |
| 0 | ING | ING Groep N.V.(ADR) | 05/09 | 20.4900 | 0.2800 | 1.39 | 3,103,499 | 63,591 | |
| 0 | AUBN | Auburn National Bancorporation | 05/09 | 20.1800 | 0 | 0 | 204 | 4 | |
| 0 | FBP | First BanCorp. | 05/09 | 20.0800 | -0.2000 | -0.99 | 1,007,563 | 20,232 | |
| 0 | PKBK | Parke Bancorp, Inc. | 05/09 | 19.6300 | -0.0300 | -0.15 | 13,507 | 265 | |
| 0 | ISTR | Investar Holding | 05/09 | 19.6000 | 0.2600 | 1.34 | 28,876 | 566 | |
| 0 | SBFG | SB Financial Group, Inc. | 05/09 | 19.6000 | 0.1200 | 0.62 | 23,109 | 453 | |
| 0 | WTBA | West Bancorporation | 05/09 | 19.4350 | -0.0950 | -0.49 | 35,402 | 688 | |
| 0 | SFNC | Simmons First National | 05/09 | 19.3800 | -0.0100 | -0.05 | 472,403 | 9,155 | |
| 0 | FHN | First Horizon | 05/09 | 19.2800 | 0.0200 | 0.10 | 3,025,423 | 58,330 | |
| 0 | CVBF | CVB Financial | 05/09 | 19.1800 | -0.0800 | -0.42 | 305,744 | 5,864 | |
| 0 | CZNC | Citizens & Northern | 05/09 | 19.1000 | -0.0500 | -0.26 | 15,665 | 299 | |
| 0 | ESSA | ESSA Bancorp, Inc. | 05/09 | 18.8600 | -0.1400 | -0.74 | 6,505 | 123 | |
| 0 | EGBN | Eagle Bancorp | 05/09 | 18.4300 | 0.0100 | 0.05 | 177,873 | 3,278 | |
| 0 | CWBC | Community West Bancshares | 05/09 | 17.9500 | -0.1000 | -0.55 | 33,284 | 597 | |
| 0 | EBMT | Eagle Bancorp Montana | 05/09 | 17.4900 | -0.1600 | -0.91 | 34,562 | 604 | |
| 0 | ATLO | Ames National | 05/09 | 17.4600 | -0.2300 | -1.30 | 5,053 | 88 | |
| 0 | FULT | Fulton Financial | 05/09 | 17.4400 | -0.0700 | -0.40 | 695,692 | 12,133 | |
| 0 | PFS | Provident Financial Services | 05/09 | 17.1100 | -0.0900 | -0.52 | 395,051 | 6,759 | |
| 0 | OCFC | OceanFirst Financial | 05/09 | 16.6400 | -0.0600 | -0.36 | 235,292 | 3,915 | |
| 0 | OSBC | Old Second Bancorp, Inc. | 05/09 | 16.5900 | -0.1700 | -1.01 | 258,701 | 4,292 | |
| 0 | BCS | Barclays | 05/09 | 16.5300 | 0.1800 | 1.10 | 15,376,350 | 254,171 | |
| 0 | FCF | First Commonwealth Financial Cor | 05/09 | 15.6600 | -0.3200 | -2.00 | 455,571 | 7,134 | |
| 0 | CBAN | Colony Bankcorp | 05/09 | 15.5900 | -0.2600 | -1.64 | 37,146 | 579 | |
| 0 | KEY | KeyCorp | 05/09 | 15.4900 | -0.0800 | -0.51 | 12,373,012 | 191,658 | |
| 0 | HBAN | Huntington Bancshares | 05/09 | 15.2200 | 0 | 0 | 18,119,628 | 275,781 | |
| 0 | HBNC | Horizon Bancorp | 05/09 | 15.1400 | -0.1800 | -1.17 | 107,609 | 1,629 | |
| 0 | PROV | Provident Financial Holdings, Inc. | 05/09 | 15.0500 | 0.0600 | 0.40 | 694 | 10 | |
| 0 | PBHC | Pathfinder Bancorp, Inc. | 05/09 | 14.9837 | 0.2015 | 1.36 | 2,492 | 37 | |
| 0 | CZWI | Citizens Community Bancorp | 05/09 | 14.8300 | 0.0300 | 0.20 | 10,237 | 152 | |
| 0 | LSBK | Lake Shore Bancorp | 05/09 | 14.8100 | 0.0300 | 0.20 | 2,759 | 41 | |
| 0 | LCNB | LCNB | 05/09 | 14.7400 | 0.1400 | 0.96 | 11,270 | 166 | |
| 0 | MGYR | Magyar Bancorp | 05/09 | 14.7000 | -0.0200 | -0.14 | 6,513 | 96 | |
| 0 | FRBA | First Bank | 05/09 | 14.6200 | -0.2500 | -1.68 | 31,918 | 467 | |
| 0 | SHBI | Shore Bancshares | 05/09 | 14.5500 | -0.0900 | -0.61 | 102,304 | 1,489 | |
| 0 | BBVA | Banco Bilbao Vizcaya Argentaria | 05/09 | 14.4700 | 0.0400 | 0.28 | 1,051,135 | 15,210 | |
| 0 | SMFG | Sumitomo Mitsui Financial Group | 05/09 | 14.2000 | 0.2300 | 1.65 | 3,006,157 | 42,687 | |
| 0 | BANC | Banc of California | 05/09 | 13.7600 | -0.1500 | -1.08 | 1,849,996 | 25,456 | |
| 0 | FNB | F.N.B. | 05/09 | 13.6900 | -0.1300 | -0.94 | 1,967,920 | 26,941 | |
| 0 | HFBL | Home Federal | 05/09 | 13.6200 | 0.8600 | 6.74 | 13,731 | 187 | |
| 0 | FMNB | Farmers National Banc | 05/09 | 13.3600 | -0.1200 | -0.89 | 42,129 | 563 | |
| 0 | TFSL | TFS Financial Corporation | 05/09 | 13.3100 | -0.1200 | -0.89 | 221,125 | 2,943 | |
| 0 | FFIC | Flushing Financial | 05/09 | 12.7500 | -0.1100 | -0.86 | 176,877 | 2,255 | |
| 0 | UBCP | United Bancorp, Inc. | 05/09 | 12.6200 | 0.0700 | 0.56 | 540 | 7 | |
| 0 | NWBI | Northwest Bancshares | 05/09 | 12.4500 | -0.0700 | -0.56 | 506,901 | 6,311 | |
| 0 | WSBF | Waterstone Financial, Inc. | 05/09 | 12.3800 | -0.0400 | -0.32 | 42,371 | 525 | |
| 0 | FLIC | First of Long Island | 05/09 | 12.3400 | -0.0500 | -0.40 | 70,262 | 867 | |
| 0 | BFIN | BankFinancial Corporation | 05/09 | 12.1500 | -0.1300 | -1.06 | 19,909 | 242 | |
| 0 | HMST | HomeStreet | 05/09 | 12.0100 | -0.1900 | -1.56 | 54,371 | 653 | |
| 0 | FLG | Flagstar Financial | 05/09 | 12.0000 | -0.1300 | -1.07 | 4,174,881 | 50,099 | |
| 0 | NFBK | Northfield Bancorp, Inc. | 05/09 | 11.2700 | -0.0800 | -0.70 | 127,069 | 1,432 | |
| 0 | GDOT | Green Dot | 05/09 | 10.9400 | 2.2400 | 25.75 | 3,919,713 | 42,882 | |
| 0 | BRKL | Brookline Bancorp | 05/09 | 10.5500 | -0.2100 | -1.95 | 416,885 | 4,398 | |
| 0 | FNWB | First Northwest | 05/09 | 9.8600 | -0.1000 | -1.00 | 3,746 | 37 | |
| 0 | SSBI | Summit State Bank | 05/09 | 9.5500 | 0 | 0 | 615 | 6 | |
| 0 | HTBK | Heritage Commerce | 05/09 | 9.2000 | -0.1000 | -1.08 | 218,146 | 2,007 | |
| 0 | UBFO | United Security Bancshares | 05/09 | 9.0600 | -0.0900 | -0.98 | 11,962 | 108 | |
| 0 | VLY | Valley National Bancorp | 05/09 | 8.8100 | -0.0300 | -0.34 | 6,621,013 | 58,331 | |
| 0 | BCBP | BCB Bancorp | 05/09 | 8.3000 | -0.0900 | -1.07 | 46,845 | 389 | |
| 0 | SAN | Banco Santander | 05/09 | 7.4000 | 0.0600 | 0.82 | 3,533,410 | 26,147 | |
| 0 | LION | Lionsgate Studios | 05/09 | 7.2200 | -0.5700 | -7.32 | 1,834,722 | 13,247 | |
| 0 | ITUB | Itau Unibanco | 05/09 | 6.6100 | 0.3900 | 6.27 | 64,038,136 | 423,292 | |
| 0 | BYFC | Broadway Financial | 05/09 | 6.5500 | 0.1400 | 2.18 | 7,064 | 46 | |
| 0 | KRNY | Kearny Financial | 05/09 | 6.3500 | -0.0200 | -0.31 | 254,833 | 1,618 | |
| 0 | RVSB | Riverview Bancorp Inc | 05/09 | 6.1500 | -0.0500 | -0.81 | 188,009 | 1,156 | |
| 0 | CFFN | Capitol Federal Financial | 05/09 | 5.6300 | -0.0700 | -1.23 | 1,025,640 | 5,774 | |
| 0 | NMR | Nomura Holdings Inc. | 05/09 | 5.6300 | 0.0700 | 1.26 | 481,898 | 2,713 | |
| 0 | FFWM | First Foundation | 05/09 | 5.3400 | 0.1300 | 2.50 | 586,733 | 3,133 | |
| 0 | BSBR | Banco Santander (Brasil) | 05/09 | 5.3300 | 0.0500 | 0.95 | 394,687 | 2,104 | |
| 0 | GLBZ | Glen Burnie | 05/09 | 5.2270 | 0.3670 | 7.55 | 7,020 | 37 | |
| 0 | MFG | Mizuho Financial Group | 05/09 | 5.1000 | 0.1300 | 2.62 | 2,736,358 | 13,955 | |
| 0 | PNBK | Patriot National Bancorp Inc. | 05/09 | 4.1700 | -0.1200 | -2.80 | 153,594 | 640 | |
| 0 | LYG | Lloyds Banking | 05/09 | 3.8900 | 0.0200 | 0.52 | 43,357,728 | 168,662 | |
| 0 | AVAL | Grupo Aval Acciones y Valores S.A. | 05/09 | 2.8300 | -0.0200 | -0.70 | 19,241 | 54 | |
| 0 | BBD | Banco Bradesco - ADS | 05/09 | 2.7200 | 0.0200 | 0.74 | 61,133,316 | 166,283 | |
| 0 | KFFB | Kentucky First Federal Bancorp | 05/09 | 2.4300 | 0.0800 | 3.40 | 16,707 | 41 | |
| 0 | ASRV | AmeriServ Financial | 05/09 | 2.4100 | -0.0100 | -0.41 | 2,914 | 7 | |
| 0 | BBDO | Banco Bradesco - ADS(each representing one Common | 05/09 | 2.3900 | -0.0100 | -0.42 | 41,809 | 100 | |
| 0 | CARV | Carver Bancorp | 05/09 | 1.4039 | 0.0439 | 3.23 | 2,493 | 3 | |
| 0 | STI | Solidion | 05/09 | 0.1036 | -0.0540 | -34.26 | 24,291,140 | 2,517 | |
| 0 | BML-G | Bank of America - Pref Share G | N/A | N/A | N/A | N/A | N/A | N/A | |
| 0 | BML-H | Bank of America - Pref Share H | N/A | N/A | N/A | N/A | N/A | N/A | |
| 0 | BML-J | Bank of America - Pref Share J | N/A | N/A | N/A | N/A | N/A | N/A | |
| 0 | BML-L | Bank of America - Pref Share J | N/A | N/A | N/A | N/A | N/A | N/A | |
| 0 | JPM-D | J P Morgan Chase & Co DEP REP 1/400TH (5.75% NON C | N/A | N/A | N/A | N/A | N/A | N/A | |
| 0 | SIFI | Harbor Scientific Alpha Income ETF | N/A | N/A | N/A | N/A | N/A | N/A |
