Gyorskeresés

Részletes befektetési alapok keresőRészletes certifikát és warrant keresőETF kereső
Elfelejtette jelszavát?Nincs még hozzáférése?

Itt jelentkezhet be korábban regisztrált Erste Market hozzáférésével.
Amennyiben korábban csak hírleveleinket kapta, és nem regisztrált, akkor hozzáférését ezen az oldalon tudja aktiválni.

Belépés
Belépés
Online számlanyitás

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
Ambow Education American D.2.46+720.67
The Beachbody Company Inc8.44+630.42
Horace Mann Educators Ord .+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.42-0.01-0.293.423.433.383.50
3M Co.USD91.91+0.50+0.5591.9091.9191.0992.19
A K A BRANDS HOLDING ORDUSD13.10+0.48+3.8012.3513.1312.2713.40
a k a Brands Holding Ord S.--
A.O. Smith AktieUSD83.15+0.33+0.4083.1383.1682.4384.00
A10 Networks Inc.USD13.55-0.04-0.2613.5413.5513.5413.73
Aarons Company Ord ShsUSD7.09-0.23-3.147.077.097.077.34
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD107.67+0.81+0.76107.66107.68106.14107.86
ABBVIE ORDUSD159.77-7.52-4.50159.77159.79157.66167.46
ABERCROMBIE AND FITCH CL A.USD122.15+6.70+5.80122.11122.19115.56122.17
ACCENTURE CL A ORDUSD307.97-1.03-0.33307.96308.12307.46309.11
ACTINIUM PHARMACEUTICALS I.USD6.89+0.33+5.036.866.926.496.92
ADC Therapeutics Ord ShsUSD4.34-0.11-2.364.344.364.214.50
ADECOAGRO ORDUSD11.04+0.07+0.5911.0311.0411.0111.21
ADT Ord ShsUSD6.43+0.10+1.506.426.436.376.45
Advance Auto Parts AktieUSD75.15+0.44+0.5975.1475.1974.1575.95
ADVANSIX ORDUSD26.00+0.10+0.3925.9126.0925.9326.32
Aegon ADRUSD6.21+0.08+1.226.206.216.166.26
AEGON N V ADR--
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AES CORPORATIONUSD17.23+0.10+0.5517.2217.2317.1517.47
Aeva Technologies Ord ShsUSD5.22+0.17+16.345.215.22
AFLAC ORDUSD83.66-0.08-0.0983.6483.6583.2283.86
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD5.66+0.15+2.635.655.665.535.71
AGCO ORD--
AGCO ORDUSD116.47-1.20-1.02116.45116.50116.23118.18
Ageagle Aerial Sys Ord ShsUSD1.29-0.03-2.271.261.29
AGILENT TECHNOLOGIES ORDUSD137.78+1.41+1.03137.80137.84135.00138.36
agilon health Ord ShsUSD4.99-0.15-2.834.984.994.975.31
Agnico Eagle Mines LimitedUSD65.54+0.60+0.9265.5265.5465.5267.79
Agnico Eagle Mines Limited--
Agree Realty REIT Ord ShsUSD57.77-0.28-0.4857.7257.7757.7058.57
AIR LEASE CL A ORDUSD51.62+0.06+0.1251.6251.6351.5752.31
AIR PRODUCTS AND CHEMICALS.USD236.30+1.22+0.52236.22236.31234.46238.36
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamos Gold Ord Shs Class .USD15.30+0.32+2.1415.2915.3014.9615.41
ALASKA AIR GROUP ORDUSD44.02-0.54-1.2044.0044.0243.4144.80
ALBEMARLE ORDUSD116.87+1.89+1.64116.85116.90114.83118.07
Albertsons Companies Inc--
Albertsons Companies IncUSD20.15+0.24+1.1820.1420.1519.8920.17
Alcoa Ord ShsUSD36.87+0.93+2.5936.8636.8736.2337.39
ALCON AGUSD78.87+0.03+0.0378.8678.8778.3279.00
Alexandria Real Estate Equ.USD116.32-0.98-0.84116.27116.34116.21118.91
Algonquin Power Utilities .USD6.13-0.05-0.736.126.136.106.21
Alibaba Group Holding Ltd.USD75.60+0.49+0.6575.5875.5975.0676.93
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD51.75+1.91+3.8351.7251.8349.4651.82
Allegion Ord ShsUSD123.76-1.11-0.89123.73123.85123.43125.98
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD59.11-0.47-0.7859.0959.1259.0759.78
ALLIANCE DATA SYSTEMS ORDUSD42.67----
ALLIANT ENERGY ORDUSD49.62-0.62-1.2249.6149.6249.4750.30
Allstate Corp.USD170.16-2.18-1.26170.05170.18168.03170.90
ALLY FINANCIAL ORDUSD39.29+0.15+0.3739.2839.2939.1839.69
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--0.150.15
Alpha Metallurgical Resour.USD343.71+2.61+0.77343.53344.92335.58346.62
ALPHA PRO TECH ORDUSD6.11-0.03-0.496.086.235.966.24
Alpine Income Property Tru.USD14.89-0.06-0.4014.8715.0014.8015.14
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--48.2548.27
Altice USA Ord Shs Class AUSD2.06+0.11+5.382.052.061.852.07
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altria Group Inc.USD43.37-0.18-0.4043.3643.3743.1943.94
ALUMINIUM CORP. OF CHINA L.USD--
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.33+0.03+1.092.322.332.322.35
Ambow Education American D.USD+0.41+100.000.380.44
Ambow Education American D.USD2.46+2.16+720.672.422.60
Ambow Education American D.--
AMC Entertainment Hold Inc.USD3.39+0.11+3.203.383.393.223.49
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD8.98+0.03+0.318.978.988.969.08
AMER AXLE &MFG (AXL)USD7.52+0.05+0.677.527.537.417.56
AMEREN ORD84.15+0.50+0.6084.1084.16
AmerescoUSD21.47+0.49+2.3121.4321.4821.0322.28
AMERICA MOVIL ADR REP 20 S.--
AMERICA MOVIL ADR REP 20 S.--
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD24.42+1.48+6.4524.4224.4323.0524.51
AMERICAN ELECTRIC POWER OR.USD85.31-1.55-1.7885.3085.3185.2587.04
American Equity Investment.USD56.38+0.17+0.2956.3356.5056.2256.38
American ExpressUSD235.72-1.38-0.58235.68235.81234.42236.92
AMERICAN FINANCIAL GROUP O.USD127.32-1.39-1.08127.25127.38126.61128.37
American International Gro.USD74.50-0.14-0.1874.4974.5074.2475.03
American States Water Co.USD70.02-0.29-0.4170.0070.0469.6770.68
AMERICAN TOWER CORP.USD171.77-1.13-0.65171.74171.82171.33174.90
AMERICAN WATER WORKS ORDUSD120.91-0.65-0.53120.87120.91120.88122.16
American Well Corp.USD0.53-0.01-2.470.530.530.520.55
AMERICAS GOLD AND SILVER O.USD0.28+0.01+5.630.280.280.260.28
AMERICAS GOLD AND SILVER O.--
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD410.76-0.15-0.04410.63410.95408.67412.47
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD120.64+1.63+1.37120.62120.64113.52121.25
Amprius Technologies Ord S.USD1.74+0.13+7.761.731.741.561.74
AMTD Digital 5 American De.USD14.94-8.00-34.8914.8514.94
AMTD Digital 5 American De.--
ANGLOGOLD ORDUSD23.81+1.03+4.5223.8023.8121.9023.83
ANGLOGOLD ORDUSD17.11+1.16+7.2417.1017.11
ANGLOGOLD ORD--
ANHEUSER BUSCH ADR REP 1 O.USD60.02+0.08+0.1360.0160.0259.8660.36
ANNALY CAPITAL MANAGEMENT .USD19.40-1.20-5.8319.3919.40
Annovis Bio Ord ShsUSD18.17+4.57+33.6017.4918.2013.7118.20
Antero Midstream Ord ShsUSD14.22-0.01-0.0714.2114.2214.1214.27
Antero Resources Aktie USD42.88-1.86-4.16--
Aon Ord Shs Class AUSD285.11-20.89-6.83285.00285.22268.06285.32
APACHE ORD17.73+1.66+10.3317.7217.74
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD8.06+0.08+0.948.058.067.988.15
APOLLO COMMERCIAL REAL EST.USD10.79+0.06+0.5810.7910.8010.6910.89
Apollo Global Management O.USD64.68+2.18+3.4964.6864.69
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
AppHarvest Ord ShsUSD0.07-0.01-16.02--
Apple Hospitality REIT Ord.USD15.00--14.9915.0014.9115.15
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD12.83+0.29+2.2712.8212.8312.5112.96
Arcadium Lithium PLCUSD3.90-0.08-1.893.893.903.884.11
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD25.38+0.16+0.6125.3725.3825.2825.56
Arch Resources Ord Shs Cla.USD164.12-1.31-0.79163.74164.17163.07168.41
Archer Aviation Inc.USD4.02+0.04+0.884.014.023.934.05
Archer Daniels Midland Akt.USD60.10-0.90-1.4860.0960.1160.0861.00
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD15.55+0.82+5.5715.5215.5614.5915.62
Ares Commercial Real Estat.USD6.84+0.07+1.036.836.856.816.90
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Water Solutions Ord S.USD14.84+0.19+1.2614.8114.8414.3114.84
ARISTA NETWORKS AKTIEUSD264.57-0.19-0.07264.55264.56264.30270.22
Arlo Technologies Ord ShsUSD11.81+0.60+5.3111.8011.8110.7611.87
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD18.55+0.34+1.8618.5418.5518.0618.78
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD128.79+0.98+0.77128.73128.83127.96129.01
Artesian Resources Ord Shs.--
Artesian Resources Ord Shs.USD34.54+0.02+0.0634.5034.5534.2834.73
ARTHUR J GALLAGHER ORDUSD234.24-2.71-1.14234.11234.30232.35238.70
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD41.91+0.87+2.1141.9041.9141.0142.11
Asana IncUSD15.12+0.50+3.3915.1115.1214.4915.26
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD10.11-0.05-0.4410.1010.119.9210.15
Asensus Surgical Ord ShsUSD0.25+0.01+3.730.250.250.240.25
Asensus Surgical Ord Shs--
Ashford Hospitality Trust .USD1.19+0.01+0.851.181.191.161.21
Ashford Ord ShsUSD18.47--15.6421.00
ASSURANT ORD156.42+1.83+1.18156.41156.52
ASTRAZENECAUSD75.24+0.21+0.2775.2375.2474.5975.49
At Home Group Inc.USD--
AT&T Inc. USD16.77+0.19+1.1216.7616.7716.3916.88
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD4.28+0.10+2.394.114.464.234.30
Atkore Ord Shs--
Atkore Ord ShsUSD182.74+1.53+0.84182.70182.87181.11183.69
Atlas Crest Investment Ord.USD--
Atlas Ord Shs--
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlassian Ord Shs Class AUSD179.42-18.99-9.57179.41179.43172.35199.60
ATMOS ENERGY ORDUSD117.02-1.15-0.97116.96117.03116.98118.75
Atreca Ord Shs Class AUSD0.15-0.02-11.76--0.150.19
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Aurora Cannabis Inc.USD6.70-0.01-0.156.706.716.677.58
Autohome Inc.USD26.00+0.95+3.7925.9726.0025.3026.00
AUTOZONE ORDUSD2 948.43+3.18+0.112 946.452 950.472 933.502 962.59
AVALONBAY COMMUNITIES REITUSD191.36+0.04+0.02191.26191.49191.29195.89
Avangrid Ord ShsUSD36.38-0.17-0.4736.3736.3836.3236.85
Avantor Ord ShsUSD23.98-1.18-4.6723.9723.9823.4024.44
Avaya Holdings Corp.--
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord Shs214.63+3.22+1.52214.48214.65
Avient Ord Shs--
Avient Ord ShsUSD43.24+0.45+1.0543.2143.2742.7543.85
AVINO SILVER AND GOLD MINE.USD0.77+0.02+2.090.770.780.750.77
Avista Ord Shs--
Avista Ord ShsUSD35.55-0.03-0.0835.5535.5635.5135.80
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD15.60+0.30+1.9615.5915.60
Axalta Coating Systems Ord.32.19-0.44-1.3532.1932.20
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD53.04+0.10+0.1953.0353.0551.5553.64
Azul SAUSD5.70+0.32+5.955.705.715.165.77
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord Shs--
B Riley Financial Ord ShsUSD36.81+2.12+6.1136.8136.9034.5040.09
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD11.05+0.13+1.1411.0511.0610.8311.15
B2GOLD ORDUSD2.63+0.05+1.942.622.632.592.65
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD32.84-0.47-1.4032.8332.8432.4533.22
Bakkt Holdings Ord Shs Cla.USD0.39+0.03+7.080.390.400.360.41
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
BancFirst Ord Shs--
BancFirst Ord ShsUSD88.99-0.34-0.3888.9189.0888.7090.82
Banco BBVA Argentina ADRUSD9.25+0.29+3.189.249.258.889.26
BANCO BILBAO VIZCAYA ARGEN.USD11.58+0.33+2.8911.5711.5811.5511.81
Banco BradescoUSD2.71+0.06+2.262.712.722.692.75
Banco Macro ADR Representi.USD51.28+2.20+4.4751.2551.4649.1051.38
BANCO SANTANDER BRASIL ADR.USD5.36+0.23+4.395.355.365.135.36
BANCO SANTANDER CENTRAL HI.USD5.11+0.05+0.895.105.115.105.17
Bancorp Ord Shs--
Bancorp Ord ShsUSD30.83-2.58-7.7230.8230.8330.6434.42
Bank Amer DS Repstg 1 1000.USD18.63-0.05-0.2718.3519.0818.6218.82
Bank of AmericaUSD37.83-0.09-0.2237.8237.8337.7838.31
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD58.63-0.48-0.8158.5658.6858.4359.68
BANK OF MONTREAL ORDUSD90.83-0.79-0.8590.8090.8790.4993.04
Bank of Nova ScotiaUSD46.54+0.31+0.6646.5346.5446.1746.62
Bank of NT Butterfield & S.USD34.12--34.1234.1634.1034.56
BARCLAYS ADR REP 4 ORDUSD10.42+0.06+0.5810.4110.4210.2810.46
BARK Ord ShsUSD1.09+0.02+1.871.081.091.051.09
BARRICK GOLD ORD13.54--13.5213.53
BARRICK GOLD ORDUSD17.09+0.01+0.0317.0817.0916.9217.23
Bath And Body Works Ord Sh.USD46.11+0.51+1.1246.1146.1245.5046.45
Bausch Health Companies Or.USD8.72+0.10+1.108.718.728.588.82
Bausch Lomb Ord ShsUSD14.80+0.04+0.2714.7914.8114.6514.85
BAXTER INTL ORD85.32-1.67-1.9285.3185.33
BAYTEX ENERGY ORD--
Beazer Homes USA Inc.USD28.45+0.96+3.4928.3828.4726.1228.58
BECTON DICKINSNUSD231.63+1.15+0.50231.57231.66230.00233.16
Berkshire Hathaway Inc. BUSD402.29-2.62-0.65402.30402.36401.43404.75
BERKSHIRE HATHWAY CL A ORDUSD607 700.00-3 860.00-0.63--606 031.91614 098.99
Berry Global Group Inc.--
Berry Global Group Inc.USD57.08+0.53+0.9457.0657.1156.7757.36
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD75.08-0.16-0.2175.0775.0975.0576.15
Beyond Air Ord Shs--
Beyond Air Ord ShsUSD1.17-0.01-0.431.161.171.151.25
BHP Billiton LimitedUSD56.44-0.77-1.3556.4356.4555.8058.13
BIG LOTS ORDUSD3.48+0.01+0.293.473.483.383.57
BigBear.ai Holdings Inc.USD1.80+0.14+8.401.791.801.681.80
Bill com Holdings Ord ShsUSD62.55+2.05+3.3962.4762.5761.0262.86
Bio Rad Laboratories Inc.USD275.60--275.40275.80274.91278.97
bioAffinity Technologies O.--
bioAffinity Technologies O.USD2.42+0.01+0.232.372.422.312.43
BIOHAVEN ORDUSD38.90+0.36+0.9338.8738.9837.7539.23
BIOTRICITY ORDUSD1.27-0.03-2.391.271.291.221.33
Biotricity Ord Shs--
Birkenstock Holding Ord Sh.USD45.42+0.58+1.2945.3745.4445.3246.12
Black Hills Corp.USD53.93-0.28-0.5153.9253.9553.9154.62
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.92+0.22+1.4015.8615.92
BLACKBERRY ORDUSD2.85+0.07+2.342.842.852.812.89
BLACKROCK ORDUSD763.63+5.98+0.79762.83763.72757.75767.48
BlackRock TCP Capital Ord .--
BlackRock TCP Capital Ord .USD10.09+0.16+1.5610.0810.099.9110.09
BlackSky Technology Ord Sh.USD1.25--1.251.261.241.29
Blackstone Group Ord Shs C.USD122.48-0.05-0.04122.45122.47122.02123.38
Blackstone Mortgage Trust .USD17.91+0.26+1.4417.9017.9117.6218.35
Blend Labs Ord Shs Class AUSD2.47+0.07+2.922.462.472.392.48
Block IncUSD74.53+1.74+2.3974.5374.5573.5675.89
Bloom Energy Corp.USD10.59+1.04+10.8410.5810.599.4610.66
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD15.55+0.13+0.8415.1915.8115.4916.12
Blue Owl Capital Ord Shs C.USD18.78+0.21+1.1018.7718.7818.5318.83
BM Technologies Ord Shs Cl.--
BM Technologies Ord Shs Cl.USD1.50-0.05-3.331.451.781.501.50
Boeing Co.USD167.33+0.52+0.31167.32167.39164.93168.65
Boise Cascade Ord ShsUSD139.80+1.34+0.96139.75139.97138.84141.08
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.79+0.27+50.320.790.80
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD107.84+0.56+0.52107.34107.93107.18108.92
BORGWARNER INC (BWA)USD33.19+0.37+1.1333.1933.2032.7933.37
Borr Drilling Ltd.USD5.52+0.05+0.925.515.525.425.55
Boston Beer Company Inc.USD282.84-4.43-1.54282.81283.15281.63317.71
Boston Omaha Ord Shs Class.USD15.91-0.21-1.3015.8715.9215.8216.29
BOSTON PPTY STKUSD61.46-0.49-0.7961.4661.5061.4363.61
BOSTON SCIENTIFIC DL-01USD73.14-0.12-0.1673.1473.1572.9173.60
BOX CL A ORDUSD28.28-0.98-3.3528.2228.29
BOYD GAMING ORDUSD53.18-9.72-15.4553.1553.2052.4855.20
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD39.49-0.14-0.3439.4839.4939.1139.60
BP PRUDHOE BAY ROYALTY UNTUSD2.30+0.05+2.222.272.312.212.34
Braemar Hotels & Resorts I.USD2.78+0.15+5.702.782.792.662.81
Brandywine Realty Trust RE.--
Brandywine Realty Trust RE.USD4.48+0.08+1.704.474.484.404.52
Brasilagro - Cia Bras de P.--
Brasilagro - Cia Bras de P.USD4.92+0.10+2.094.804.994.874.95
BRASKEM ADR REP 2 CL A PRFUSD8.94+0.22+2.478.938.948.849.05
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD2.18-0.05-2.232.152.232.112.29
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD6.41+0.08+1.186.406.416.356.46
Brinker International Inc.--
Brinker International Inc.USD48.85+0.58+1.2048.8348.8548.1149.15
Bristol-Myers Squibb Co.USD44.92+0.22+0.4844.9144.9244.3445.37
BRITISH AMERICAN TOBACCO A.USD29.26-0.15-0.4929.2529.2629.0830.21
Brixmor Property Group REI.--
Brixmor Property Group REI.USD21.72-0.05-0.2321.7121.7221.7022.05
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD194.32-1.24-0.63194.32194.43194.31196.05
Brookfield Asset Managemen.USD39.74+0.77+1.9839.7339.7538.9339.87
Brookfield Infrastructure .--
Brookfield Infrastructure .USD41.08+0.53+1.3141.0141.09
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD40.97+0.74+1.8440.9740.9839.2740.98
Brookfield Renewable Partn.USD38.15-0.20-0.5238.1138.17
Brookfield Renewable Subor.USD23.30+0.01+0.0223.2923.3023.1323.55
Brooklyn ImmunoTherapeutic.USD0.21-+0.05--
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD81.55-0.73-0.8981.5481.5580.8782.07
BROWN FORMAN CL B ORD--
BROWN FORMAN CL B ORDUSD48.19+0.08+0.1748.1848.1947.9348.53
BUENAVENTURA ADR REP 1 ORD.USD17.40+0.50+2.9317.3817.3916.9317.40
Build A Bear Workshop Ord .USD29.79+0.50+1.7129.7629.7929.1329.85
Builders FirstSource Ord S.USD188.00+2.74+1.48187.94188.11185.65189.38
Bunge Global Ord ShsUSD102.75-1.31-1.26102.75102.77101.88106.83
Burning Rock Biotech ADS R.USD0.88+0.03+3.480.850.870.780.88
Butterfly Network Ord Shs .USD0.78+0.07+10.140.770.790.710.78
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD96.07+1.38+1.4695.9996.0892.7696.42
C3 ai Ord Shs Class AUSD22.83+0.67+3.0022.8222.8322.0922.84
Cadre Holdings Ord ShsUSD26.71+0.22+0.8326.7026.79
CAE Ord ShsUSD19.04+0.30+1.5719.0319.0418.8119.13
California Water Service G.--
California Water Service G.USD48.01-0.05-0.0947.9848.0347.4548.37
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD28.42+0.19+0.6628.4128.4228.2328.86
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.17--1.710.170.170.170.18
Camden Property TrustUSD99.69+1.48+1.5199.6699.7298.51100.21
CAMECO CORP.10.00--9.739.81
CAMECO CORP.2.22+0.04+1.832.212.22
CAMECO CORP.USD49.28+0.12+0.2349.2749.2948.2949.64
Campbell Soup Ord ShsUSD44.90-0.48-1.0544.8944.9044.8245.46
Camping World Holdings Ord.USD21.41+0.36+1.7121.4121.4221.1121.82
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD47.80+0.40+0.8347.7847.8047.4147.88
Canadian National Railway .USD125.32+0.54+0.43125.30125.32124.20125.57
Cango American Depositary .USD1.46+0.02+1.391.381.461.391.47
Cano Health Ord Shs Class .--
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
Canopy Growth Ord Shs24.43+0.62+2.6024.4024.42
CAPITAL ONE FINANCIALUSD146.28+0.31+0.21146.22146.31144.71148.97
Capri Holdings Ord ShsUSD35.60+0.79+2.2635.5935.6034.7035.60
CARDINAL HEALTH ORDUSD103.23-0.58-0.56103.23103.24102.94103.94
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD24.33+0.38+1.5724.3224.3323.8524.45
Carlisle Companies Ord Shs194.36+2.81+1.47194.25194.38
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD69.66+0.44+0.6469.6669.6867.6570.21
Carnival Corp.USD15.08-0.10-0.6615.0815.0914.9115.22
Carnival Plc--
Carnival PlcUSD13.62-0.11-0.7713.6113.6213.4913.77
Carrier Global Ord ShsUSD60.50+0.69+1.1560.4960.5059.4760.66
Carters Ord ShsUSD70.03-1.54-2.1569.9970.0567.2572.77
Carvana Co.USD84.36+6.86+8.8584.3584.3777.0084.47
Carvana Co.--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD55.90+0.10+0.1855.8955.9155.7656.10
Caterpillar Inc.USD343.43+5.43+1.61343.44343.49330.32345.48
Cava Group Ord ShsUSD69.14+6.55+10.4669.1269.1762.7469.97
Cazoo Group Ord Shs Class .USD11.75+0.80+7.3111.7211.8010.1312.85
CBOE HOLDINGS ORD103.21+0.59+0.57102.98103.38
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD77.93+0.59+0.7677.9177.9576.9578.23
Cedar Fair UnitsUSD43.59-0.13-0.3043.1244.13
Celanese Ord ShsUSD154.53+1.34+0.87154.46154.66152.04155.74
CEMEX ADRUSD8.27+0.09+1.108.268.277.828.31
Cenovus Energy AktieUSD21.45+0.17+0.7821.4421.4521.1621.57
Centene Ord ShsUSD74.11-1.57-2.0774.1074.1171.2574.96
CenterPoint Energy Ord ShsUSD28.89-0.46-1.5528.8828.8928.8829.43
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD6.35+0.06+0.956.356.366.286.46
Central Puerto SA--
Central Puerto SAUSD10.08+0.24+2.4410.0510.109.8310.15
CENTRUS ENERGY CL A ORDUSD41.55+0.66+1.6141.5241.7340.5942.27
Century Communities Inc.--
Century Communities Inc.USD78.79+0.47+0.6078.7078.8978.3380.33
CENTURYLINK ORD11.00--10.9911.01
Cerence Ord ShsUSD9.71+0.32+3.419.709.719.419.71
CF Industries AktieUSD80.03+0.06+0.0880.0280.0478.9880.09
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD1.27+0.01+0.401.261.271.231.31
Charles Schwab DS Each Rep.USD20.08+0.05+0.2219.5920.0820.0320.36
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD75.05+0.16+0.2175.0575.0674.5275.30
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD186.26-5.51-2.87186.26186.59
CHART INDUSTRIES ORDUSD203.44+0.49+0.24198.33208.74
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD9.29+0.15+1.649.289.319.119.30
CHEGG INC.USD7.10+0.22+3.137.097.106.977.18
Chemed Corp.--
Chemed Corp.USD559.06-14.28-2.49558.22559.80557.90577.17
CHEMOURS ORDUSD27.28+0.25+0.9227.2727.3226.4927.28
CHENIERE ENERGY ORDUSD159.12-0.24-0.15159.10159.14157.98159.88
CHENIERE ENERGY PARTNERS U.USD+54.91+100.0052.2757.62
CHENIERE ENERGY PARTNERS U.USD56.53+0.65+1.1655.3458.03
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD3.44+0.06+1.783.433.443.353.48
Chesapeake Energy CorpUSD92.11+0.64+0.6992.1092.1190.6292.25
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD165.94+0.66+0.40165.94165.97163.30166.98
Chewy Inc.USD15.83+0.45+2.8915.8215.8315.4416.13
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.--
Chimera Investment Corp.USD4.20+0.05+1.084.194.204.164.25
CHINA GREEN AGRICULTURE OR.USD3.08+0.09+3.012.703.152.853.08
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.--
China Online Education Gro.USD6.78+0.67+10.976.456.75
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD2.77-0.23-191.672.722.79
China Yuchai International.USD8.38-0.06-0.718.088.298.358.47
Chipotle Mexican Grill Inc.USD3 186.32+74.35+2.393 183.083 185.953 124.993 199.99
ChoiceOne Financial Servic.USD23.62-0.15-0.6323.4924.5523.6225.56
Chubb Ord ShsUSD245.51-0.45-0.18245.45245.56243.14246.91
Church And Dwight Ord ShsUSD106.35-0.91-0.84106.33106.35106.34107.85
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica Nacional--
Cia Siderurgica NacionalUSD2.77+0.06+2.032.762.772.762.81
CIENA CORP.USD46.68+1.00+2.1946.6746.6845.7246.84
Cigna Corp.USD354.59+0.08+0.02354.43354.66351.46355.15
Cinemark Holdings Ord ShsUSD17.65+0.17+0.9717.6517.6617.4117.76
Citigroup Inc.USD62.70+0.91+1.4662.6962.7061.5463.23
Citizens Financial Group O.USD35.16+0.16+0.4435.1535.1635.1535.60
Civitas Resources Inc.--
Civitas Resources Inc.USD74.03+0.31+0.4274.0274.0572.8474.04
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD193.95-0.70-0.36193.89194.19193.64195.48
CLEARSIGN COMBUSTION ORDUSD0.97+0.11+13.350.950.97
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD37.12+0.18+0.4937.1237.13
Clearway Energy Ord Shs Cl.USD23.14+0.06+0.2623.1323.1523.0223.49
Cleveland Cliffs Ord ShsUSD17.87-0.36-2.0017.8617.8717.8418.31
Climate Change Crisis Real.USD14.36--14.3214.35
CLOROX ORDUSD146.63-0.88-0.59146.61146.66146.27148.50
Cloudera Ord ShsUSD--
Cloudflare Inc.USD88.04+1.28+1.4788.0188.0786.8989.42
CMS ENERGY ORDUSD69.65+0.31+0.4469.6469.69
CNH Industrial NV--
CNH Industrial NVUSD11.43+0.05+0.4011.4211.4311.1311.43
Cnx Resources Ord ShsUSD24.01+0.07+0.2724.0024.0123.5224.02
Coca-Cola Co.USD61.81+0.07+0.1161.8061.8161.3561.93
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD99.59+0.92+0.9399.0899.7398.66100.22
Codexis Ord Shs--
Codexis Ord ShsUSD2.66+0.01+0.192.652.662.622.74
COEUR D ALENE ORDUSD4.95+0.13+2.704.944.954.744.97
Cohen & Steers Quality Inc.USD15.02+0.26+1.7314.6015.39
Cohen and Steers Infrastru.USD21.37+0.11+0.5221.3421.40
Coherus Biosciences Ord Sh.--
Coherus Biosciences Ord Sh.USD2.03+0.10+5.182.032.041.932.06
Colgate PalmoliveUSD91.01+1.72+1.9291.0091.0189.1992.25
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD34.27+0.67+1.9934.0434.43
COMERICA INCUSD52.06-0.09-0.1752.0652.0852.0952.86
Comfort Systems USA Inc.USD105.34+3.04+2.97103.53106.97
Commercial Metals Co.USD53.54-0.17-0.3253.5453.5653.5254.37
COMPANHIA ENERG ADR REPG O.USD2.43+0.02+0.622.422.432.412.46
Compania Cervecerias Unida.--
Compania Cervecerias Unida.USD12.19+0.16+1.3312.1712.2212.1012.27
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD0.31-0.01-2.230.300.320.310.32
COMSTOCK RESOURCES ORDUSD10.34+0.04+0.3410.3310.3410.0310.38
CONAGRA FOODS ORDUSD31.08-0.19-0.6131.0831.0931.0831.50
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD96.37+0.91+0.9594.2299.08
ConocoPhillipsUSD130.28+0.17+0.13130.27130.29128.86130.77
CONSOL Energy Ord ShsUSD85.72-0.44-0.5085.6185.7684.3086.41
CONSOLIDATED EDISON ORDUSD92.99-1.13-1.2092.9892.9992.9394.38
Consolidated Water Ord Shs--
Consolidated Water Ord ShsUSD25.21+0.38+1.5325.2125.2224.8925.46
CONSTELLATION BRANDS USD260.27-1.44-0.55260.23260.32260.06262.04
CONSTELLIUM SE CL A ORDUSD20.69+0.32+1.5720.6820.6920.2520.77
CONTAINER STORE GROUP ORDUSD0.86-0.01-0.670.860.880.860.92
Context Therapeutics Ord S.USD1.41+0.01+0.731.411.461.371.45
Context Therapeutics Ord S.--
COOPER ORD407.47+0.41+0.10407.39407.67
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD16.94-0.13-0.7616.9316.9816.7917.54
Corebridge Financial Ord S.USD26.75+0.07+0.2426.7426.7526.4627.31
CORECIVIC ORDUSD15.05+0.08+0.5315.0515.0614.9015.15
Cornerstone Building Brand.USD24.64-0.01-0.04--
Cornerstone Total Return C.USD9.87-0.19-1.849.859.88
CORNING INCUSD31.36+0.01+0.0231.3531.3631.2831.74
Corpay Ord ShsUSD304.23+2.15+0.71304.01304.30300.97305.90
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD54.99+0.29+0.5254.9754.9954.3255.20
Costamare IncUSD11.78+0.26+2.2111.7611.7811.5311.90
Coterra Energy Ord Shs--
Coterra Energy Ord ShsUSD28.29-0.15-0.5128.2828.2928.1128.41
COTY CL A ORDUSD11.48+0.06+0.4811.4711.4811.4211.53
Coupang Ord Shs Class AUSD22.92-0.11-0.4822.9222.9322.8923.07
Coursera Ord ShsUSD11.97+0.22+1.8711.9611.9711.7112.04
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.82+0.07+0.6010.8110.8210.6310.84
Crescent Point Energy Corp.USD9.07+0.07+0.729.069.078.939.07
Crestwood Equity Partners .--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD56.34+0.53+0.9456.3356.34
Crown Castle International.USD93.60-0.61-0.6593.5993.6193.5395.41
Crown Holdings Ord ShsUSD47.25-0.75-1.5647.2447.25
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD20.53+0.26+1.2820.5320.6220.3220.55
CS Disco Inc--
CS Disco IncUSD7.84+0.34+4.537.847.857.597.86
CSX ORDUSD34.00-0.03-0.0933.9934.0033.5734.17
CTO Realty Growth Ord ShsUSD17.13+0.02+0.1217.1117.1517.0717.18
CubeSmart REIT Ord ShsUSD40.82-0.57-1.3740.8140.8340.6442.05
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD107.10-3.63-3.28106.95107.11107.03111.21
CULP INC--
CULP INCUSD4.60+0.03+0.664.544.624.534.74
CUMMINS ORDUSD291.07-0.54-0.19291.07291.22290.61292.47
CVR Energy Ord ShsUSD33.23-0.16-0.4633.2233.2632.8033.38
CVRx Ord ShsUSD14.69+0.30+2.0814.6714.6914.2314.85
CVS HEALTH ORDUSD67.22-0.11-0.1667.2167.2266.7567.41
D R HORTON ORDUSD145.41+1.21+0.84145.39145.42144.74147.82
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD1.43-0.05-3.451.421.431.401.51
Dakota Gold Ord ShsUSD2.57+0.06+2.392.562.592.542.62
DANA HOLDING ORDUSD12.48+0.24+1.9612.4712.4812.1912.51
Danaher Ord ShsUSD246.78+0.98+0.40246.82246.85245.28248.10
Danaos Ord ShsUSD75.29+1.31+1.7774.9375.3474.7875.79
Danimer Scientific Ord Shs.USD0.80-0.01-1.420.800.800.780.83
Daqo New Energy ADR Repres.USD23.82+0.26+1.1023.8023.8223.7624.49
DARDEN REST STKUSD156.22-0.33-0.21156.20156.23155.81158.18
Darling Ingredients Inc.USD44.69-0.57-1.2644.7044.7143.9446.00
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORD--
DECKERS OUTDOOR ORDUSD830.67+24.17+3.00830.52831.21811.04839.35
DEERE ORDUSD393.77-0.30-0.07393.65393.70391.10395.85
Defiance Next Gen Connecti.USD40.01--40.6540.84
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD55.01-1.00-1.7954.6855.21
Dell Technologies Ord Shs .USD125.31+0.40+0.32125.28125.32123.04126.55
DELPHI AUTOMOTIVE ORDUSD71.22+1.09+1.5571.1871.2269.8671.79
Delta Air Lines Inc.USD49.94+0.06+0.1149.9349.9449.1850.17
Deluxe Ord ShsUSD20.33+0.28+1.4020.3220.3419.9720.36
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.03+0.06+2.792.022.031.952.04
Descartes Systems Group Or.--
Descartes Systems Group Or.USD94.22-0.28-0.3094.1794.2392.9395.09
Desktop Metal Inc. USD0.82--0.040.820.820.800.86
Despegar com Ord Shs--
Despegar com Ord ShsUSD12.82+0.05+0.3512.8012.8412.7413.09
DEUTSCHE BANKUSD17.78-0.15-0.8117.7717.7817.6017.90
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD52.74+0.13+0.2452.7352.7452.1152.89
DHT Holdings Ord ShsUSD11.50+0.02+0.1711.4911.5011.4111.58
DIAGEO ADR REP 4 ORD--
DIAGEO ADR REP 4 ORDUSD138.76+0.45+0.33138.65138.77138.20139.43
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.49+0.03+6.690.430.550.450.50
DIANA SHIPPING ORDUSD2.94+0.02+0.682.932.942.912.96
Dicks Sporting Ord ShsUSD207.14+2.93+1.43207.12207.27204.14207.63
Diebold Nixdorf Ord Shs--
Diebold Nixdorf Ord ShsUSD28.93+0.20+0.7028.8629.00
Digital Realty Trust REIT .USD143.00+1.51+1.07142.93143.01141.63143.76
Digital Realty Trust REIT .--
DigitalOcean Holdings Inc.USD33.50+1.06+3.2733.5033.5132.5433.69
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD449.68+4.25+0.95449.17449.78439.01452.51
DINEEQUITY ORDUSD45.17-0.51-1.1245.1745.2145.0045.99
Direxion Daily Financial B.USD--
Direxion Daily Financial B.USD10.85+0.06+0.5410.8410.8510.6910.94
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD26.99+0.23+0.8627.0127.10
DISCOVER FINANCIAL SERVICE.USD127.82+2.15+1.71127.80127.83125.41128.40
Diversified Energy Company.USD14.44+0.54+3.8714.4314.4713.9414.67
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD79.33-0.59-0.7379.2579.3479.1581.02
Dole Ord Shs--
Dole Ord ShsUSD12.19-0.01-0.0812.1912.2012.1712.28
DOLLAR GENERAL ORDUSD142.12-0.54-0.38142.11142.16141.62144.45
DOMINION ENERGY ORDUSD50.50-0.48-0.9350.4950.5150.2151.21
Dominos Pizza Inc.USD499.74+4.97+1.00499.61499.74491.28502.61
Donaldson Ord Shs--
Donaldson Ord ShsUSD72.31+0.11+0.1572.2872.3372.1072.59
Donegal Group Ord Shs Clas.USD13.43-0.42-3.0313.4413.4713.4013.76
Donnelley Financial Soluti.30.65-0.03-0.1030.5830.65
DoorDash Inc.USD132.21+4.10+3.20132.21132.22127.51133.41
Dorian LPG LTDUSD--
Dorian LPG LTDUSD41.80+0.52+1.2641.7141.8040.9642.33
Douglas Elliman Ord ShsUSD1.19+0.01+0.851.181.191.171.23
Douglas Emmett REIT Ord Sh.--
Douglas Emmett REIT Ord Sh.USD13.35+0.04+0.2613.3413.3513.3213.66
Dover Ord ShsUSD134.98+2.00+1.50134.90135.13
Dow Ord ShsUSD57.27+0.83+1.4657.2657.2757.1558.21
Doximity Ord Shs Class AUSD23.82+0.23+0.9723.8223.8323.5424.10
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD74.61+0.59+0.8074.5474.6574.2774.78
DRDGold Ltd--
DRDGold LtdUSD8.32+0.07+0.858.328.358.258.55
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD64.09-0.50-0.7764.0764.1063.8664.50
DTE ENERGY ORDUSD109.54-1.60-1.44109.54109.55109.46111.70
Duke Energy Ord ShsUSD97.80-1.23-1.2497.7897.7997.6299.22
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD28.58-0.31-1.0728.5728.5928.4428.96
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD20.08-0.29-1.4220.0720.0819.9520.78
Dynatrace Inc.USD47.14+0.54+1.1547.1347.1547.0246.82
Dynex Capital REIT Ord Shs--
Dynex Capital REIT Ord ShsUSD11.95+0.29+2.4411.9411.9511.6811.96
E2open Parent HoldingsUSD4.30+0.23+5.654.304.314.104.35
Eagle Point Credit Company.USD9.98+0.11+1.119.979.99
Eagle Point Credit Company.--
EASTMAN CHEMICALUSD95.71-0.43-0.4495.6895.7094.3297.74
Eastman Kodak Ord ShsUSD4.52+0.12+2.614.514.524.384.52
EATON ORDUSD324.67+7.57+2.39324.56324.76318.29325.32
EchoStar Ord Shs Class A--
EchoStar Ord Shs Class AUSD16.00-0.02-0.1216.0016.0115.9816.54
ECOLAB ORDUSD221.11+1.32+0.60221.08221.13218.19221.99
Ecopetrol ADR Representing.11.85-0.04-0.3411.8611.87
EDISON INTERNATIONAL ORDUSD70.12-1.01-1.4270.1170.1370.0371.53
EDWARDS LIFESCIENCES ORDUSD86.50-1.51-1.7286.4786.5284.7588.12
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD13.29+0.25+1.8813.2813.2912.9213.36
Elastic Ord ShsUSD107.44+2.65+2.53107.43107.48105.80108.72
Eldorado Gold CorporationUSD15.21+0.43+2.8815.2015.2114.9916.07
Element Solutions Ord ShsUSD23.81+0.13+0.5523.8023.8123.7223.97
Elevance Health Ord ShsUSD538.47-1.21-0.22538.23538.47529.98539.99
ELF Beauty Ord ShsUSD179.40+3.37+1.91179.30179.55172.00179.40
ELI LILLY ORDUSD733.71+8.84+1.22733.70734.01721.50737.45
Ellington Financial Ord Sh.USD11.71+0.11+0.9111.7011.7111.4411.75
Embotelladora Andina ADR R.USD13.76+0.36+2.6912.9513.4212.8414.45
Embraer ADR Representing F.USD26.01+1.01+4.0226.0026.0124.0226.16
EMC Corp.29.05+0.28+0.9729.0329.04
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
Emergent BioSolutions Ord .USD1.92-0.03-1.541.921.931.901.99
EMERSON ELECCOUSD109.94+0.34+0.31109.94109.96109.02110.73
Empire State Realty Trust .--
Empire State Realty Trust .USD9.20+0.08+0.829.199.209.019.30
EMX Royalty Corp.USD1.92+0.02+0.791.911.921.901.93
Enbridge Ord ShsUSD35.82-0.45-1.2335.8135.8235.7736.35
Encore Energy Ord ShsUSD4.44+0.05+1.144.444.454.364.47
Encore Wire Ord ShsUSD285.00+0.94+0.33285.05285.13281.71287.00
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD29.75+0.65+2.2329.7329.8029.1529.99
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD2.78-0.02-0.542.772.782.702.80
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD28.50+0.10+0.3528.4928.5128.5028.81
Energy Focus Inc.USD1.77-0.33-16.101.781.83
ENERGY FUELS ORDUSD5.38+0.02+0.285.375.385.285.52
ENERGY FUELS ORD--
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD1.26+0.03+2.441.251.261.231.30
Enerplus Ord ShsUSD20.52+0.08+0.3920.5120.5320.2620.58
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD9.40-0.02-0.219.399.419.339.54
ENI ADRUSD32.76-0.03-0.0932.7432.7832.4532.82
Ennis Ord Shs--
Ennis Ord ShsUSD19.70+0.03+0.1519.6919.7019.6019.73
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.23-0.02-8.070.200.260.230.23
Entegris Ord Shs--
Entegris Ord ShsUSD132.83+4.29+3.34132.83132.87129.24133.81
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD106.46-1.07-1.00106.45106.46106.12107.53
Enterprise Products Partne.USD25.58+0.31+1.2325.5725.58
ENTRAVISION COMMS A ORDUSD2.09-0.02-0.712.082.092.082.13
Enveric Biosciences Inc.--
Enveric Biosciences Inc.USD0.90-0.02-1.940.900.930.900.94
Enviva Ord ShsUSD0.53-0.01-1.830.520.550.510.62
EOG RESOURCESUSD135.86+0.50+0.37135.82135.86134.36136.39
EPAM SYSTEMS ORDUSD237.21+0.08+0.03237.13237.36235.46239.99
EPR Properties REIT Ord Sh.USD41.00-0.13-0.3040.9941.0040.9341.44
EQT ORD--
EQT ORDUSD40.73+0.32+0.7840.7240.7339.5640.73
Equinor ASAUSD27.70-0.15-0.5427.6927.7027.3527.72
EQUINOX GOLD ORDUSD5.52+0.27+5.055.515.525.235.55
Equitrans Midstream Ord Sh.--
Equitrans Midstream Ord Sh.USD13.79+0.07+0.4713.7813.7913.4013.80
Equity Residential REIT Or.USD65.16+0.28+0.4365.1665.1765.0066.06
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD107.87+1.05+0.98107.85107.93107.20108.08
ESS Tech Ord ShsUSD0.71-+0.130.700.710.690.71
ESS Tech Ord Shs--
Essential Properties Realt.USD--
Essential Properties Realt.USD25.70-0.03-0.1225.6925.7225.6026.00
Essential Utilities Ord Sh.USD36.11-0.46-1.2636.1136.1236.1036.64
ESSEX PROPERTY REITUSD247.09-0.12-0.05247.11247.19247.01252.55
Estee Lauder Ord Shs Class.USD147.65+2.66+1.83147.63147.66143.71147.67
Ethan Allen Interiors Inc.USD--
Ethan Allen Interiors Inc.USD28.79-0.27-0.9328.8028.8728.6529.52
Eton Pharmaceutcials Ord S.--
Eton Pharmaceutcials Ord S.USD3.59+0.47+15.063.443.693.143.67
EuronavUSD16.86+0.44+2.6516.8416.8616.6516.99
Eve Holding Ord ShsUSD5.35+0.34+6.795.355.395.005.52
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD5.39+0.19+3.565.385.395.195.44
Evercore Partners A AktieUSD--
Evercore Partners A AktieUSD184.75+1.10+0.60184.74184.89183.71185.52
Everest Reinsurance Group .USD365.02-0.75-0.20364.89365.15361.44366.37
Evergy Ord ShsUSD51.70-0.72-1.3751.7051.7151.6952.57
EVERSOURCE ENERGY ORD84.01-0.92-1.0884.0184.02
Evogene LtdUSD0.63-0.03-4.900.630.630.620.67
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD17.18+0.26+1.5417.1417.2116.9117.40
eXp World Holdings Inc.USD10.12+0.15+1.4510.1110.129.9910.36
Exponent Ord ShsUSD95.37+15.69+19.6895.3495.3991.79102.72
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD133.52-0.31-0.23133.48133.57133.34136.35
Exxon Mobil Corp. USD117.93-3.40-2.80117.93117.94116.22121.76
EZCORP Non Voting Ord Shs .--
EZCORP Non Voting Ord Shs .USD11.35+0.28+2.5311.3411.3511.1411.40
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD39.06+0.43+1.1138.9939.3338.6739.61
Factset Research Systems I.USD--
Factset Research Systems I.USD421.60+2.89+0.69421.41421.76419.48423.23
Fair Isaac Ord Shs--
Fair Isaac Ord ShsUSD1 111.64-82.03-6.871 110.001 111.691 105.651 159.81
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD--
Farmland Partners Inc.USD10.84+0.08+0.7410.8410.8510.7710.89
Fastly Inc.USD12.97+0.57+4.6012.9712.9812.5213.06
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD190.47+1.38+0.73190.42191.10186.51192.76
Federal REIT OrdUSD102.11-0.46-0.45102.10102.14102.10103.65
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD32.85-1.31-3.8232.8432.8932.3334.68
FEDEX ORDUSD266.13+0.61+0.23265.98266.16263.42267.42
FERRARI ORDUSD422.56+10.35+2.51422.42422.75417.01422.73
Fidelity National Financia.USD50.39+0.51+1.0250.3650.4149.9750.69
FIDELITY NATIONAL INFORMAT.USD69.51-0.96-1.3669.4969.5369.4771.09
FIGS Ord Shs Class AUSD4.92+0.11+2.294.924.934.834.97
Financial Institutions Ord.--
Financial Institutions Ord.USD17.60+0.18+1.0317.5517.6016.9517.64
FinVolution GroupUSD--
FinVolution GroupUSD4.88+0.03+0.624.884.894.854.97
First American Financial O.--
First American Financial O.USD54.02-0.25-0.4654.0154.0253.9555.07
First Horizon National Cor.USD--
First Horizon National Cor.USD14.83+0.03+0.2014.8314.8414.7714.94
First Interstate BancSyste.--
First Interstate BancSyste.USD26.98+0.03+0.1126.9726.9826.8827.44
FIRST MAJESTIC SILVER ORDUSD7.04+0.10+1.377.037.046.747.11
First of Long Island Ord S.--
First of Long Island Ord S.USD10.51+0.03+0.2810.5010.5110.1910.53
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
First Savings Financial Gr.USD15.92+0.40+2.5616.0016.1415.5615.92
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD38.15-0.43-1.1038.1438.1537.8438.70
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD156.02+2.73+1.78155.94156.03152.79156.92
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD20.76+0.71+3.5420.7520.7620.0020.78
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD--
Flex LNG Ord ShsUSD26.16+0.07+0.2726.1326.1725.9826.34
FLEXION THERAPEUTICS ORDUSD--
Floor & Decor Holdings Inc.USD--
Floor & Decor Holdings Inc.USD111.21+3.15+2.91111.18111.24108.01111.69
Flotek Industries Ord Shs--
Flotek Industries Ord ShsUSD3.47-0.03-0.993.463.483.383.59
FLOWERS FOODS ORDUSD--
FLOWERS FOODS ORDUSD24.68-0.22-0.8624.6724.6824.6324.92
Flowserve Ord ShsUSD46.79+0.44+0.9446.7846.8346.1147.13
FLUENT ORDUSD2.95+0.17+6.122.912.952.662.95
Fluent Ord Shs--
FMC AKTIEUSD58.47+0.67+1.1658.4458.4856.8658.79
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD22.00+0.07+0.3021.9922.0021.6322.43
Ford Motor Co.USD12.78-0.26-1.9912.7812.7912.6113.02
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD31.29-0.02-0.0631.1431.3031.0731.66
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD39.05-0.28-0.7039.0439.0538.9839.45
Fortive Ord Shs74.93+0.70+0.9474.8974.97
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.--
Fortuna Silver Mines Ord S.USD4.77-0.01-0.214.764.774.664.87
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.28-+1.52--0.280.28
FOXO Technologies Ord Shs .--
FRANCO NEVADA ORD (FNNVF)USD122.91+1.35+1.11122.88122.94121.38123.50
Franklin Covey Ord ShsUSD39.44+0.11+0.2739.4039.4538.8239.65
Franklin ResourcesUSD24.95-0.14-0.5624.9524.9624.8925.30
FREEPORT MCMORAN COP & GLD.USD50.49+1.09+2.2050.4850.4949.5450.72
FREIGHTCAR AMERICA ORDUSD3.60+0.05+1.413.583.633.503.62
Fresenius Medical Care ADR.USD35.69+0.02+0.0635.6935.70
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Frontline PlcUSD23.79+0.35+1.4723.7823.7923.3323.90
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD19.33+0.10+0.5219.3219.3319.2019.35
FTAI AVIATION ORDUSD70.82-2.43-3.3270.8170.8469.0174.99
FTAI Infrastructure Ord Sh.--
FTAI Infrastructure Ord Sh.USD7.32-0.10-1.287.317.327.207.50
FTC Solar Ord ShsUSD0.43+0.03+6.500.430.430.390.45
FuboTV Inc.USD1.39+0.02+1.461.381.391.331.43
Fury Gold Mines Ord ShsUSD0.48-0.01-2.560.420.490.470.51
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.--
Fusion Fuel Green Ord Shs .USD1.27+0.02+1.201.261.271.251.31
Futurefuel Corp.USD5.56--0.025.555.565.525.59
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD1.97-0.07-3.431.972.00
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD11.89+0.68+6.0411.8811.8911.0012.19
GAP ORDUSD21.36+1.14+5.6121.3521.3620.0621.36
GARMIN ORDUSD143.70+0.67+0.46143.66143.73140.46144.32
Garrett Motion Ord ShsUSD9.83-0.06-0.569.829.839.789.94
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gatos Silver Ord ShsUSD10.20+0.04+0.3910.1910.2410.1010.43
GBS Ord Shs--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD153.02+4.71+3.17153.00153.02150.20157.24
GEE Group Inc.USD0.32-+0.280.320.320.320.33
Gemini Therapeutics Ord Sh.USD1.35----
Generac Holdings Inc.--
Generac Holdings Inc.USD140.21+1.36+0.98140.19140.28139.28143.30
GENERAL DYNAMICS ORDUSD284.57-0.34-0.12284.54284.59282.81286.77
General Electric Co.USD162.55+1.29+0.80162.50162.56160.31163.37
GENERAL MILLS ORDUSD70.92-0.47-0.6570.9170.9270.8171.91
General Motors Co.USD45.83+0.21+0.4645.8245.8345.4846.17
Genesco Ord Shs51.45-0.82-1.5751.4151.61
Genesis Healthcare Ord Shs.USD21.98+0.38+1.7621.9821.99
Genesis Park Acquisition O.USD--
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genius Sports Ord ShsUSD5.19+0.02+0.295.185.195.145.25
Genmab 10 Sponsored ADR Or.USD36.69+0.10+0.2736.6536.69
Genpact Ord ShsUSD30.95+0.26+0.8330.9430.9530.7031.24
Genuine Parts Co.USD160.04-1.03-0.64160.04160.08159.96162.08
GENWORTH FINANCIAL CL A OR.USD--
GENWORTH FINANCIAL CL A OR.USD6.00-0.02-0.255.996.005.996.04
Geo Group REIT Ord ShsUSD14.93+0.14+0.9514.9214.9314.7714.97
GERDAU SA ADR REPSG 1 PRFUSD3.61+0.12+3.443.613.623.523.63
Getnet Adquirencia e Servi.USD1.88+0.01+0.27--
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD3.92+0.02+0.513.913.923.904.02
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
Getty Realty REIT Ord ShsUSD26.93-0.12-0.4326.9126.9326.6427.35
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD0.86+0.08+10.600.860.860.760.87
Gladstone Land REIT Ord Sh.--
Gladstone Land REIT Ord Sh.USD12.68+0.04+0.3212.6712.6912.6312.77
Global Business Travel Gro.--
Global Business Travel Gro.USD6.01+0.02+0.256.006.015.996.15
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Medical REIT Ord Sh.USD8.10+0.01+0.128.108.118.098.21
Global Partners UnitsUSD27.71-0.41-1.4627.1028.55
GLOBAL PAYMENTS ORDUSD124.71+0.08+0.06124.64124.71124.19126.42
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD22.81+0.34+1.4922.7722.8122.0622.97
GLOBALSTAR VTG ORDUSD1.30-0.01-0.381.291.301.281.31
GLOBANT ORDUSD--
GLOBANT ORDUSD180.85+1.71+0.95180.77181.08178.49182.26
Globe Life Inc.USD75.75+0.21+0.2875.4975.7673.7876.89
Globus Medical Ord Shs Cla.--
Globus Medical Ord Shs Cla.USD50.64+0.27+0.5350.6250.6450.5651.07
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD125.13+0.99+0.80125.03125.18123.73126.66
Gol Linhas AAreas Intelige.--
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORD--
GOLD FIELDS ADR REP 1 ORDUSD17.55+0.15+0.8317.5417.5517.3917.81
Gold Royalty Corp.USD--
Gold Royalty Corp.USD2.15+0.05+2.382.152.162.062.16
Goldman SachsUSD427.79+7.74+1.84427.77427.83419.64428.53
Goldman Sachs BDC Ord ShsUSD15.68+0.20+1.2615.6715.6815.5315.72
Goosehead Insurance Ord Sh.--
Goosehead Insurance Ord Sh.USD55.45+2.29+4.3155.4555.5252.8055.72
Grab Holdings Ord Shs Clas.--
Grab Holdings Ord Shs Clas.USD3.50-0.01-0.143.493.503.493.56
GrafTech International Ord.--
GrafTech International Ord.USD1.59-0.03-1.551.571.591.431.66
GRAN TIERRA ENERGY ORDUSD8.40+0.05+0.548.398.408.218.43
Granite Point Mortgage Tru.--
Granite Point Mortgage Tru.USD4.38+0.05+1.044.374.384.374.43
Granite Real Estate Invest.USD50.62+0.40+0.8050.6251.0349.9050.34
GraniteShares Platinum Tru.USD8.88-0.02-0.238.888.908.868.90
GRAY TELEVISION ORDUSD--
GRAY TELEVISION ORDUSD5.60-0.18-3.035.595.605.595.83
Greenbrier Ord Shs47.94-0.52-1.0747.9047.93
Greenpro Capital Ord Shs--
Greenpro Capital Ord ShsUSD1.16-0.01-0.871.151.201.151.22
Greif Ord Shs Class AUSD61.87+0.33+0.5461.8461.9161.5362.28
Grid Dynamics Holdings Ord.USD9.92-0.03-0.259.919.929.8410.09
Grid Dynamics Holdings Ord.--
Griffon Corp.USD--
Griffon Corp.USD68.39+0.98+1.4568.3468.5867.3368.51
Grindr Ord Shs--
Grindr Ord ShsUSD9.88+0.32+3.359.889.899.6310.04
Gritstone bio Ord Shs--
Gritstone bio Ord ShsUSD0.81+0.05+6.530.810.820.760.84
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD300.44-0.02-0.01298.51300.49299.61306.38
GRUBHUB ORD59.89-1.16-1.9059.9059.91
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD6.02+0.27+4.616.016.025.726.02
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD41.15+0.24+0.5941.1441.1640.8741.31
GSX Techedu Inc.USD6.69-0.20-2.836.686.696.607.20
GUESS ORDUSD--
GUESS ORDUSD26.26+0.58+2.2626.2526.2625.6726.37
GXO Logistics Ord ShsUSD50.54--50.5450.5550.2551.06
H&R Block AktieUSD46.45-0.19-0.4146.4446.4645.8847.24
Haemonetics Corp.USD--
Haemonetics Corp.USD91.08+3.42+3.9091.0591.0884.4691.58
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD8.81--8.748.848.758.88
Haleon PLC--
Haleon PLCUSD8.47+0.07+0.778.468.478.388.49
Halliburton Co.USD38.55-0.18-0.4538.5438.5538.3038.88
HANESBRANDS ORDUSD4.49+0.02+0.344.484.494.464.60
Hannon Armstrong Sustainab.USD--
Hannon Armstrong Sustainab.USD25.99+0.57+2.2225.9825.9925.4626.48
HARLEY DAVIDSON ORDUSD34.80+1.57+4.7134.7934.8033.2335.11
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD8.98-0.05-0.558.978.988.829.18
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD95.32-3.77-3.8095.3195.3294.4797.67
Haverty Furniture Companie.USD--
Haverty Furniture Companie.USD31.32-0.50-1.5731.1031.4831.2231.98
Hawaiian Electric Industri.USD9.87-0.63-6.009.869.879.4410.39
HAWAIIAN HOLDINGS INCUSD12.27+0.15+1.2012.2612.2712.0112.30
HCA HOLDINGS ORDUSD306.72-7.41-2.36306.68306.81295.79307.27
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD58.34+0.01+0.0258.3358.3458.1858.75
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD14.15+0.12+0.8214.1414.1514.0114.22
Healthpeak Properties Ord .USD17.11+0.36+2.12--16.4917.14
HECLA MINING ORD--
HECLA MINING ORDUSD5.11+0.06+1.095.105.114.965.14
HEICO ORDUSD206.65-0.18-0.08206.63206.67206.64209.65
Helmerich and Payne IncUSD40.44-0.01-0.0140.4340.4440.0441.20
HERBALIFE ORDUSD8.81-0.07-0.798.808.818.709.09
Hercules Capital Ord ShsUSD19.07+0.12+0.6319.0619.0818.8919.26
Hersha Hospitality TrustUSD--
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD186.28-0.87-0.46186.27186.30185.96188.03
Hertz Global Holdings IncUSD4.41-0.28-5.884.404.414.404.84
Hewlett Packard Enterprise.USD17.20+0.23+1.3417.1917.2016.8817.28
HEXCEL ORDUSD--
HEXCEL ORDUSD64.18--64.1664.2063.7964.85
HF Sinclair Ord ShsUSD57.30-0.37-0.6357.2757.3256.1357.41
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD25.68+0.08+0.2925.6725.6925.4326.42
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD49.41+0.96+1.9849.3649.4348.8749.50
HILTON WORLDWIDE HOLDINGS .USD202.19-1.74-0.85202.18202.22202.00205.10
Hims & Hers Health Inc.USD--
Hims & Hers Health Inc.USD12.52+0.25+2.0012.5112.5212.3112.74
Hippo Holdings Ord Shs Cla.USD18.07+1.91+11.8215.8018.94
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.29--14.2814.2914.2814.30
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD335.33+3.35+1.01335.29335.32326.90335.83
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD33.86+0.21+0.6133.8533.8633.6333.90
Honeywell InternationalUSD193.54+0.52+0.27193.53193.54190.11193.61
Hooker Furnishings Ord ShsUSD17.31+0.02+0.1217.3117.3317.0317.93
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horace Mann Educators Ord .USD36.75-0.01-0.0336.7536.7736.4636.79
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD35.37+0.10+0.2735.3635.3735.2035.60
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.86-0.04-0.1918.8518.8618.8319.17
Houston American EnergyUSD--
Houston American EnergyUSD1.68+0.06+3.681.671.681.611.71
Howard Hughes Holdings Ord.USD64.51+0.76+1.1864.4964.5263.9865.39
Howmet AerospaceUSD66.49+1.69+2.6066.4866.4963.6466.56
HP ORDUSD28.02-0.12-0.4128.0128.0227.9628.38
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD41.92+0.11+0.2541.9141.9241.6441.97
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD631.42-4.68-0.74631.07631.89630.52642.09
Hudbay Minerals Ord ShsUSD8.64+0.52+6.348.638.648.198.65
HUMANA AKTIEUSD306.01-5.41-1.74305.89306.09305.86310.99
Humanigen Inc.USD0.04-0.16-81.12--
HUNTINGTON INGALLS INDUSTR.USD277.23+1.25+0.45277.02277.34273.15278.91
HUNTSMAN - HUNUSD--
HUNTSMAN - HUNUSD24.00+0.33+1.3923.9924.0023.6924.12
HUYA ADRUSD4.39-0.02-0.454.394.404.364.70
HYATT HOTELS CL A ORDUSD151.41+0.15+0.10151.35151.53151.12152.58
Hyliion Holdings Ord ShsUSD1.26+0.04+3.281.251.261.211.27
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD1.32+0.05+3.531.311.331.241.33
i3 Verticals Ord Shs Class.USD23.11-0.04-0.1723.1023.1223.0523.48
IAMGOLD ORDUSD3.79+0.08+2.153.783.793.703.80
IBM Corp.USD167.34-1.57-0.93167.32167.34165.74167.87
ICICI BK SAUSD--
ICICI BK SAUSD26.57-0.04-0.1326.5626.5726.4926.67
IDEX Ord ShsUSD220.54-2.74-1.23220.51220.65220.54224.38
IHS Markit Ltd108.38+3.14+2.98108.38108.42
ILLINOIS TOOL WORKS USD248.26+0.10+0.04248.28248.40247.15250.09
IMAX ORDUSD17.18-0.29-1.6317.1717.1816.8817.52
INCYTE ORDUSD51.73+0.55+1.0751.7251.7450.3551.85
Indaptus Therapeutics Ord .USD2.13-0.05-2.482.102.142.052.22
Independence Contract Dril.USD1.85-0.09-4.641.821.881.851.92
Indonesia Energy Ord ShsUSD4.36+0.22+5.314.344.384.214.70
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD16.95-0.07-0.3816.9416.9516.8817.10
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD15.95+0.23+1.4315.9415.9515.8515.98
Ingersoll-RandUSD93.61+1.58+1.7293.6093.6290.5093.96
INGREDION ORD SHSUSD113.28-1.21-1.05113.25113.29113.25114.68
INmune Bio Ord ShsUSD11.30+0.46+4.2411.2511.3010.0411.73
Innovative Industrial Prop.USD97.82-0.06-0.0697.6397.8797.7299.23
INPHI ORD--
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Insperity Ord ShsUSD104.29-4.64-4.26103.94104.41103.08109.38
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD237.53+6.52+2.82237.14237.75233.59242.62
Inspired Entertainment Ord.USD11.30+0.02+0.1811.3011.31
InspireMD Ord Shs--
InspireMD Ord ShsUSD1.94+0.05+2.621.952.011.942.02
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Intercontinental Exchange .USD131.76-0.06-0.05131.75131.79130.90132.30
International Flavors & Fr.USD84.68+0.34+0.4084.6784.6883.8985.49
International Game Technol.--
International Game Technol.USD20.29+0.03+0.1520.2820.3020.0220.42
INTERNATIONAL PAPER (IP)USD33.85+0.33+0.9833.8533.8633.3133.99
International Seaways Inc.USD--
International Seaways Inc.USD55.11+0.53+0.9755.0955.1253.8055.23
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD31.50+0.34+1.0831.4931.5031.0031.60
INVESCO LTD USD14.66+0.15+1.0014.6514.6614.4214.75
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD8.57+0.14+1.638.568.578.468.70
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD34.71+0.23+0.6734.7134.7233.8835.28
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD8.96+0.78+9.478.958.968.168.97
Iqvia Holdings Ord ShsUSD235.12+1.14+0.49235.01235.14233.24236.86
Iron Mountain Ord ShsUSD77.59+0.33+0.4377.5977.6077.2778.13
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.88--60.6260.90
ISHARES MSCI PACIFICUSD51.69-0.06-0.1251.6751.68
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD6.30+0.19+3.116.296.306.096.33
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD131.33+1.18+0.91131.26131.35130.49131.94
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD118.46-0.02-0.02118.43118.47117.52119.92
Jackson Financial Ord Shs .USD69.60+0.02+0.0369.5869.6369.0070.84
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD145.03+0.85+0.59145.00145.06144.07145.61
James Hardie Industries Pl.USD36.10+1.15+3.2836.0636.4834.1936.24
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD43.60+0.14+0.3243.6043.6143.4143.92
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--0.720.81
JINKOSOLAR HLDG ADR REP 4 .USD24.08+0.99+4.2924.0824.1023.2224.48
JM Smucker Ord ShsUSD113.69-1.50-1.30113.62113.69113.83115.82
Joby Aviation Ord Shs Clas.USD5.36+0.26+5.105.355.365.065.37
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
John Wiley and Sons Ord Sh.USD38.44+0.49+1.2838.4338.4537.8338.77
Johnson & JohnsonUSD146.19-0.64-0.43146.17146.19145.95147.17
Johnson Controls Internati.USD65.17+0.72+1.1265.1665.1764.6865.42
JPMorgan Chase & Co.USD193.71+0.34+0.18193.67193.70193.06194.87
JPMorgan Chase DRC Rep 1 4.USD20.53-0.06-0.2920.4320.5420.5320.83
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD4.54+0.14+3.074.534.544.344.74
Just Eat Takeaway com N V .USD3.33----
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord Shs--
Kaiser Aluminium Ord ShsUSD94.70+6.21+7.0294.6394.7089.3495.47
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Kartoon Studios Inc.USD1.11-0.02-1.771.101.111.081.12
KB HOME ORDUSD65.61+1.34+2.0865.6065.6264.6866.27
KE Holdings ADR Representi.USD14.85+1.04+7.4914.8414.8514.1514.90
Kellogg Inc.USD57.76-0.70-1.1957.7657.7757.7558.61
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD8.52+0.06+0.658.518.528.498.67
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.85-0.18-0.9218.8418.8518.8419.08
KEYCORP ORDUSD--
KEYCORP ORDUSD14.72+0.11+0.7214.7114.7214.6314.88
Keysight Technologies Inc.USD148.66+1.23+0.83148.60148.67144.30149.42
Kezar Life Sciences Ord Sh.--
Kezar Life Sciences Ord Sh.USD0.81+0.02+2.230.800.810.780.81
Kimbell Royalty Partners L.USD17.72-0.17-0.95--
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD18.20+0.04+0.2218.1718.20
KIMBERLY CLARK ORDUSD135.37-1.06-0.78135.36135.38135.26136.71
Kimco Realty REIT Ord ShsUSD18.39-0.03-0.1618.3918.4018.3818.64
Kinder Morgan Inc.USD18.70-0.10-0.5318.6918.7018.6318.89
KINROSS GOLD(KGC)USD6.74+0.01+0.156.746.756.736.87
Kiora Pharmaceuticals Ord .USD3.43+0.60+21.20--
Kiora Pharmaceuticals Ord .--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD21.29-0.12-0.5421.2821.2921.2921.65
KKR AND CO CL A ORDUSD95.52+0.65+0.6995.5295.5494.7296.86
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD9.61+0.05+0.559.619.629.549.67
Klaviyo Ord Shs Series AUSD23.59+0.57+2.4823.5923.6022.9823.96
Knife River Ord ShsUSD78.21+0.59+0.7678.1878.2777.5378.61
Knight-Swift Transportatio.47.45+1.15+2.4847.4547.46
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class A--
KnowBe4 Ord Shs Class AUSD24.89--24.8924.90
Kohls Ord Shs--
Kohls Ord ShsUSD24.56+0.28+1.1324.5524.5624.2624.98
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD7.70+0.03+0.337.697.707.677.72
KraneShares Electric Vehic.41.55--41.8345.00
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
Krispy Kreme Ord ShsUSD12.99-0.11-0.8412.9913.0012.8213.05
KROGER ORDUSD55.53-0.38-0.6855.5255.5355.3955.99
KULR Technology Group Ord .USD0.46-0.01-1.520.460.470.460.48
Kura Sushi USA Ord Shs--
Kura Sushi USA Ord ShsUSD114.01+4.70+4.30113.84114.00105.53114.01
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD19.45-0.69-3.4319.4419.4519.2420.05
L Brands Ord ShsUSD79.92--79.8579.90
L3Harris Technologies Ord .USD214.63+7.27+3.51214.71214.73211.24216.99
Laboratory Corp. Of AmeriUSD198.50+0.15+0.08198.47198.51197.53200.16
Ladder Capital Ord Shs Cla.--
Ladder Capital Ord Shs Cla.USD11.02+0.22+1.9911.0211.0310.8111.05
Lamb Weston Holdings Ord S.USD83.99+0.49+0.5983.9884.0183.2585.15
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.47-0.08-0.1945.4645.4745.1045.99
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
Lazard Ord Shs Class AUSD37.03+0.98+2.7237.0237.04
LCI Industries Ord Shs--
LCI Industries Ord ShsUSD107.25+0.51+0.48107.23107.36106.42108.49
LEAR ORDUSD--
LEAR ORDUSD136.62+3.14+2.35136.53136.67132.83136.63
Leggett & Platt Ord ShsUSD18.02+0.06+0.3318.0118.0218.0018.25
Leidos Holdings Ord ShsUSD99.73+0.15+0.1599.06100.37
Lemonade IncUSD17.92+0.26+1.4417.9117.9217.6018.05
LENDINGCLUB USD8.09+0.07+0.878.098.108.038.16
LENNAR CL A ORDUSD154.40+1.61+1.05154.38154.41153.53156.92
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.--
Levi Strauss Ord Shs Class.USD21.15+0.06+0.2821.1421.1521.0521.52
LG Display ADR Rep 1/2 Ord.--
LG Display ADR Rep 1/2 Ord.USD3.95-0.02-0.383.943.953.894.00
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li-Cycle Holdings Corp.USD--
Li-Cycle Holdings Corp.USD0.68+0.02+2.740.660.680.660.71
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Acquisition .USD10.06-0.01-0.10--
Life Time Group Holdings O.USD14.16+0.05+0.3514.1514.1613.9514.33
LifeMD Ord Shs--
LifeMD Ord ShsUSD11.95+1.13+10.4411.9411.9510.5112.05
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING ADR .USD0.70-+0.430.700.790.700.75
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
LightPath Technologies Ord.USD1.41--1.391.401.391.48
Lightspeed Commerce Ord Sh.USD71.65-0.76-1.0571.6571.72
Lincoln Electric Holdings .--
Lincoln Electric Holdings .USD229.69+1.76+0.77229.56229.72225.61230.00
LINCOLN NATIONALUSD27.78-0.19-0.6627.7727.7827.5328.09
Linde PlcUSD443.24-0.59-0.13443.24443.32439.46445.69
Lion Electric Ord ShsUSD0.94+0.03+3.450.940.950.910.95
Lion Group Holding Americ.--
LION GROUP HOLDING ADS REP.USD0.58-0.01-2.260.580.590.580.62
Lipocine Ord ShsUSD4.80+0.28+6.104.704.844.524.80
LITHIA MOTORS INC--
LITHIA MOTORS INCUSD262.63+4.90+1.90262.50262.81258.00265.20
Lithium Americas Argentina.USD5.25+0.36+7.265.245.254.895.31
Lithium Americas Corp.USD4.62+0.20+4.524.624.634.404.71
Live Nation Entertainment .USD89.89+1.40+1.5889.9089.9187.7889.91
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.USD33.12-1.17-3.4033.1033.1332.8035.01
Live Oak Bancshares Ord Sh.--
Livent CorporationUSD16.67-1.39-7.67--
LKQ ORDUSD43.66+0.74+1.7243.6543.6642.7044.03
LLOYDS BANKING GROUP ADR 4.USD2.62+0.10+3.972.612.622.572.62
loanDepot Ord Shs Class AUSD2.37+0.03+1.072.362.372.332.41
Local Bounti Ord ShsUSD3.00--2.853.062.913.09
LOCKHEED MARTIN ORDUSD461.28-3.50-0.75461.25461.36459.17466.00
Loews Corp.56.16+0.77+1.3956.1256.16
Loma Negra Industrial Arge.USD7.18+0.01+0.077.177.187.087.25
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD74.67-0.15-0.2074.6574.7374.5576.13
Lovesac Company Ord Shs--
Lovesac Company Ord ShsUSD21.91+0.06+0.2721.9021.9121.6522.21
LOWES COMPANIES ORDUSD229.90-0.06-0.03229.90229.95229.73233.24
LSI Industries Ord Shs--
LSI Industries Ord ShsUSD14.73-0.45-2.9614.7314.7614.4215.35
LTC Properties AktieUSD--
LTC Properties AktieUSD32.57+0.39+1.2132.5632.5832.2732.65
Lufax Hldg American Deposi.USD4.69+0.11+2.294.684.694.664.94
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.--
LULULEMON ATHLETICA ORD279.55-0.65-0.23276.95277.95
Lumen Technologies Ord ShsUSD1.22+0.01+0.411.211.221.211.26
Luxfer Holdings Ord ShsUSD9.75+0.16+1.679.749.799.589.87
Lyft Inc.--
LYONDELLBASELL INDUSTRIES .USD102.17+2.49+2.50102.17102.18100.75102.55
M&T Bank Corp.USD146.71-0.19-0.13146.68146.74146.26148.93
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--62.9762.99
M/I Homes Inc.USD119.90-0.39-0.32119.90119.96119.70122.71
Macerich REIT Ord Shs--
Macerich REIT Ord ShsUSD15.67+0.29+1.8515.6615.6715.3715.77
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD18.42+0.07+0.3518.4118.4218.1918.61
Madison Square Garden Ente.--
Madison Square Garden Ente.USD39.51+0.02+0.0439.5139.5239.2739.50
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD12.97--12.9612.9712.7213.24
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD49.17+0.47+0.9549.1649.1748.7749.38
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD5.01+0.23+4.715.005.014.745.03
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD26.32+0.04+0.1526.3126.3226.1126.44
Main Street Capital Corp.--
Main Street Capital Corp.USD49.13+0.45+0.9249.1249.1448.7449.28
MANCHESTER UNITED CL A ORDUSD16.07+0.01+0.0616.0716.0816.0116.25
Manhattan Bridge Capital O.--
Manhattan Bridge Capital O.USD5.07+0.02+0.405.085.115.055.15
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD12.63-0.16-1.2512.6212.6512.6212.95
Manpower Aktie--
Manpower AktieUSD75.88-0.31-0.4175.7975.8875.6176.54
Manulife Financial Ord ShsUSD23.46+0.09+0.3923.4623.4723.3423.54
MARATHON OIL CORPUSD27.78+0.04+0.1327.7727.7827.5127.94
MARATHON PETROLEUM CORP.USD198.36-1.15-0.58198.37198.39195.87198.97
Marcus Corp.USD13.35-0.12-0.8913.3513.3613.3313.45
Marine Products Ord ShsUSD11.39+0.14+1.2711.4311.5911.2311.52
Marinemax Inc.USD25.45-0.15-0.5925.4225.4524.8125.76
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Markforged Holding Ord ShsUSD0.67-0.01-1.830.660.680.670.68
Martin Marietta Materials .359.11+3.94+1.11359.02359.23
MASCO ORD64.97+0.98+1.5364.9464.97
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD89.17+2.99+3.4789.1289.2286.0689.36
Mastech Digital Ord ShsUSD16.08-0.27-1.6211.2021.78
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD17.08+0.32+1.8817.0817.0916.8417.19
Mastercard Inc.USD462.60+0.49+0.11462.62462.87460.97464.82
Matador Resources Co.--
Matador Resources Co.USD65.66+0.08+0.1265.6465.7064.6265.90
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD108.85-0.87-0.79108.77109.52108.71110.65
Matthews International Ord.--
Matthews International Ord.USD27.17-0.38-1.3827.1727.1927.1627.80
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD20.63-0.05-0.2520.6220.6320.2920.98
MBIA INCUSD12.89+0.64+5.1812.5413.21
MCCORMICK STK NUSD75.77+0.21+0.2875.7475.7775.1576.05
McDonalds Corp.USD273.30-2.30-0.83273.30273.33270.37276.11
McEwen Mining Ord ShsUSD12.26+0.32+2.6412.2512.2611.8512.50
MCKESSON ORDUSD544.33+4.39+0.81544.24544.56534.68544.81
MDU Resources Group Inc.--
MDU Resources Group Inc.USD24.69-0.12-0.4624.6824.6924.6824.93
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD4.54-0.03-0.554.534.544.524.72
Medifast Inc.--
Medifast Inc.USD33.69+0.19+0.5533.6533.7233.0633.95
Medtronic PlcUSD79.80+0.55+0.6979.7979.8078.9779.81
MEI Pharma Ord Shs--
MEI Pharma Ord ShsUSD5-+1.0155
Merck & Co.USD131.20+0.48+0.36131.18131.20128.76131.91
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
Mercury General Ord ShsUSD51.70-2.60-4.7951.6851.7251.6554.14
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD169.03+3.96+2.40168.94169.09167.57173.91
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD17.30+0.04+0.2317.0917.2917.2517.45
MESOBLAST ADR REP 10 ORDUSD6.24+0.09+1.466.226.256.046.36
Mesoblast ADR Representing.--
Metalla Royalty and Stream.USD3.17+0.12+3.933.163.173.053.18
METHODE ELECTRONICS ORDUSD12.24+0.11+0.9112.2212.2412.0812.34
Metlife Inc.USD70.36-1.54-2.1470.3570.3670.1372.76
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 239.20+6.29+0.511 237.941 239.391 221.321 255.19
MFA Mortgage Investments I.USD10.72+0.18+1.6610.7110.7210.5210.83
MGM Resorts InternationalUSD41.10-1.09-2.5741.0941.1041.0742.38
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD178.32+1.36+0.77176.01180.69
Middlesex Water Ord Shs--
Middlesex Water Ord ShsUSD49.20+0.42+0.8549.1949.2348.9849.91
Miller Industries Ord Shs--
Miller Industries Ord ShsUSD48.95-0.05-0.1048.9148.9948.8649.52
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD23.70+1.48+6.6423.6423.6823.1824.34
Mirion Technologies Inc.--
Mirion Technologies Inc.USD11.09+0.08+0.6811.0811.0910.9911.09
MISSFRESH ADS REP 90 ORDUSD1.00+0.05+5.26--
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD96.91+4.08+4.4096.8696.9893.0497.71
Molina Healthcare Ord ShsUSD342.13-10.18-2.89341.96342.37336.87370.99
Molson Coors Brewing Ord S.--
Molson Coors Brewing Ord S.USD62.57-0.25-0.4062.5762.5862.5763.35
Moneygram International In.USD10.99--10.9911.00
MoneyLion Ord Shs Class AUSD11.15+1.85+19.8911.0511.29
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord Shs--
Montauk Renewables Ord ShsUSD3.81+0.02+0.533.803.813.613.92
Montrose Environmental Grp.54.96+1.54+2.8854.8655.00
MOODYS ORDUSD376.00+0.82+0.22375.80376.21372.63378.99
Morgan StanleyUSD92.84+0.28+0.3092.8492.8592.3693.29
MOSAIC ORDUSD30.26-0.02-0.0730.2630.2730.0330.39
Motorola Solutions Inc. Ne.USD346.46-2.57-0.73346.43346.65346.26349.28
MOTUS GI HOLDINGS ORDUSD0.17-0.09-34.40--0.160.25
Motus GI Holdings Ord Shs--
MP Materials Ord Shs Class.USD16.00-0.03-0.1915.9916.0015.8816.35
MPLX Common UnitsUSD33.60+0.48+1.4533.4633.78
MRC Global Inc.USD11.59+0.02+0.1711.5811.6011.5311.66
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD93.19-0.04-0.0493.1893.2392.9293.91
MSCI Ord ShsUSD477.96+13.47+2.90477.80478.14463.16479.33
Mueller Inds Inc.--
Mueller Inds Inc.USD57.22-1.19-2.0457.2257.3356.8658.93
Mullen Automotive Inc.--
Mullen Automotive O SUSD3.16-0.01-0.323.153.163.083.55
MultiPlan Corp.--
MultiPlan Corp.USD0.58+0.01+1.120.570.580.530.59
MURPHY OIL CORPUSD46.44+0.01+0.0146.4346.4546.0046.70
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD4.17+0.02+0.504.144.344.174.31
N-able Inc--
N-able IncUSD12.42+0.20+1.6012.4112.4212.3012.49
Nabors Industries Ord ShsUSD77.15+0.91+1.1977.1177.3075.0078.43
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD28.21-0.31-1.0928.0028.2428.0028.22
NanoViricides Ord ShsUSD1.10-0.01-0.901.081.121.101.13
National Fuel Gas Ord Shs--
National Fuel Gas Ord ShsUSD53.89-1.02-1.8553.8853.8953.6754.78
National Grid Plc56.85-0.49-0.8556.8356.85
National Health Investors .USD62.86+0.25+0.4062.8363.0362.8663.37
NATIONAL RETAIL PROPERTIES.USD40.71-0.32-0.7840.7040.7240.6641.48
National Storage Affiliate.USD34.92-0.25-0.7134.9234.9434.8035.61
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord Shs--
Navigator Holdings Ord ShsUSD15.22+0.04+0.2315.2015.2215.1215.33
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
Navios Maritime Ord Shs--
NAVIOS MARITIME PARTNERS U.USD44.67+0.72+1.6344.3844.7043.7044.70
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD31.92-1.55-4.63--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Neptune Wellness Solutions.--
Nerdy Ord Shs Class AUSD2.75+0.15+5.582.742.752.472.84
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD17.03+0.01+0.0617.0317.0417.0317.26
NEUBASE THERAPEUTICS ORDUSD0.44--0.540.420.440.410.45
Neuronetics Ord Shs--
Neuronetics Ord ShsUSD3.49-0.03-0.853.483.503.353.55
New Found Gold Ord ShsUSD3.74+0.03+0.803.733.743.683.76
NEW GOLD ORD (NGD)USD1.81+0.01+0.691.811.821.791.87
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD43.38+0.08+0.1743.3743.3843.1643.91
New Oriental Education & T.USD83.34+3.70+4.6483.3383.3481.6084.46
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD2.97-0.10-3.262.972.982.963.11
NEW YORK MORTGAGE REIT ORDUSD7.04+0.07+1.007.047.057.007.11
New York Times Co.USD43.17-0.08-0.1843.1743.1843.0343.48
Newegg Commerce Inc.--
Newegg Commerce Inc.USD0.84+0.05+5.930.830.840.760.84
NEWMONT MINING CORPUSD42.69-0.73-1.6742.6842.6942.5043.91
Nexa Resources Ord ShsUSD7.43+0.10+1.307.357.457.257.49
Nexgen Energy Ord ShsUSD7.97+0.26+3.317.967.977.628.04
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD13.26+0.27+2.0813.2113.4012.8513.39
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD2.02+0.02+0.752.012.022.002.05
NEXTERA ENERGY ORDUSD66.04-0.87-1.2966.0366.0465.7567.12
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NextGen Healthcare Ord ShsUSD23.94+0.03+0.1323.9323.96
NGL Energy Partners LP--
NGL Energy Partners LPUSD1.91-0.14-6.831.901.91
NGL Energy Partners LPUSD1.64--1.561.71
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD94.11+0.17+0.1894.1194.1293.9195.42
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD2.31+0.03+1.322.302.312.252.35
Nio Inc. Class A (ADR)USD4.49+0.36+8.834.494.504.394.54
NISOURCE ORDUSD27.94-0.16-0.5727.9427.9527.9428.21
Noble Corporation RightUSD46.30+0.84+1.8546.2946.3245.4346.67
NOKIA--
NOKIAUSD3.66+0.02+0.553.653.663.653.70
Nomad Foods Ltd--
Nomad Foods LtdUSD18.64-0.01-0.0318.6318.6418.6318.83
NOMURA HOLDINGS ADR REPTG .--
NOMURA HOLDINGS ADR REPTG .USD5.84+0.03+0.505.835.845.765.86
NORDIC AMERICAN TANKERS OR.USD3.97+0.11+2.723.963.973.743.98
NORDSTROM ORDUSD19.13+0.13+0.6819.1319.1418.8619.22
NORFOLK SOUTHRN CRP. (NSC)USD240.04-0.79-0.33240.02240.10238.11242.64
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD43.24+0.18+0.4143.2343.2442.7043.30
NORTHROP GRUMMAN ORDUSD480.62-7.44-1.52480.53480.99477.78488.01
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD38.30-0.36-0.9338.3038.3538.1939.20
NORTHWESTERN ORDUSD49.57-0.35-0.6949.5449.5948.8250.44
NORWEGIAN CRUISE LINE HOLD.USD19.04-0.32-1.6319.0319.0418.9019.55
Norwood Financial Ord Shs--
Norwood Financial Ord ShsUSD24.46+0.41+1.7024.3024.5024.0624.50
NOV Ord ShsUSD18.89-0.06-0.3218.8918.9018.2519.81
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD97.50-1.56-1.5797.5097.5197.4998.22
NOVO NORDISK ADR REPSG 1 O.--
NOVO NORDISK ADR REPSG 1 O.USD126.96+1.17+0.93126.93126.96125.99127.90
NRG ENERGY INCUSD72.89+0.03+0.0472.8872.8971.7873.20
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD21.57+0.08+0.3721.5621.5721.4221.91
NU HOLDINGS CL A ORDUSD11.05+0.18+1.6611.0411.0510.8911.16
NU SKIN ENTERPRISES CL A O.USD12.32+0.08+0.6112.3012.3211.9712.44
Nucor Ord ShsUSD175.47-0.41-0.23175.44175.48174.34176.83
Nurix Therapeutics Ord Shs--
Nurix Therapeutics Ord ShsUSD12.37+0.01+0.0412.3612.3712.1812.60
Nuscale Power Corp.--
Nuscale Power Corp.USD6.06+0.17+2.806.056.065.836.37
Nutrien Ord ShsUSD52.55+0.50+0.9652.5452.5651.7652.63
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
NUWELLIS ORDUSD0.17-0.12-41.350.170.170.150.18
NVR Ord ShsUSD7 634.82-90.18-1.177 619.147 646.027 613.057 770.05
O I Glass Ord Shs--
O I Glass Ord ShsUSD15.08+0.23+1.5515.0815.0914.8315.34
Obsidian Energy LtdUSD9.02+0.23+2.629.019.028.719.06
OCCIDENTAL PETROLEUM CORPUSD67.80-0.09-0.1367.7967.8066.9368.02
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD45.81-0.16-0.3545.8345.9045.0346.08
Oceaneering International .USD24.91+0.36+1.4524.9024.9124.1924.94
OceanFirst Financial Ord S.--
OceanFirst Financial Ord S.USD15.38+0.15+0.9815.3815.3914.9615.42
Ocuphire Pharma Ord ShsUSD1.62+0.09+5.541.611.621.501.62
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD33.81-0.68-1.9633.8033.8133.8034.55
OIL STATES INTL ORDUSD4.31-1.02-19.084.304.314.225.16
Old Republic International.USD30.13+0.11+0.3730.1230.1329.4530.44
Olin AktieUSD53.44+0.62+1.1753.4353.4552.0554.87
Olin AktieUSD--
OMEGA HEALTHCARE REITUSD31.14+0.24+0.7631.1231.1430.7831.50
Omnicom Group Ord ShsUSD95.90-0.82-0.8495.8795.9095.6497.25
On Holding Ord Shs Class AUSD32.78+0.84+2.6332.7732.7831.9333.00
ON24 Ord Shs--
ON24 Ord ShsUSD6.73+0.07+1.056.726.736.676.77
Oncocyte Ord ShsUSD2.46+0.02+0.612.462.482.412.58
Oncorus Ord Shs--
Oncorus Ord ShsUSD0.12-0.01-8.950.120.12
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD63.94-0.60-0.9363.9564.0063.9464.83
One Liberty Properties Inc.USD--
One Liberty Properties Inc.USD22.67+0.05+0.2222.5122.8222.5522.81
OneConnect Financial Techn.--
OneConnect Financial Techn.USD7.34-0.21-2.787.227.35
OneMain Holdings Inc.USD--
OneMain Holdings Inc.USD50.87+0.35+0.6850.8650.8750.3151.33
ONEOK ORDUSD81.10-0.28-0.3481.1081.1180.5981.41
OPKO HEALTH ORDUSD1.26+0.04+3.281.251.261.221.26
OptimizeRx Ord Shs--
OptimizeRx Ord ShsUSD10.12+1.32+15.0010.1210.139.4710.20
Oracle Inc.USD117.28+2.39+2.08117.27117.31116.15119.21
Oragenics Ord ShsUSD1.03-0.03-2.830.991.071.011.08
ORAMED PHARMACEUTICALS ORDUSD2.5+0.2+7.172.52.52.32.5
OrangeUSD11.13-0.11-0.9311.1211.1311.0711.14
ORCHID ISLAND CAPITAL ORDUSD8.71+0.32+3.818.718.728.378.77
Organon & CompanyUSD18.55+0.13+0.6818.5418.5518.3318.68
Origin Materials Ord Shs C.USD0.71+0.02+2.530.700.710.670.73
Orion Office REIT IncUSD--
Orion Office REIT IncUSD3.25+0.01+0.153.243.253.223.28
ORMAT TECHNOLOGIES INDEXUSD63.20-0.58-0.9163.1763.4462.5163.83
Oscar Health Ord Shs Class.USD17.59-0.30-1.6817.5917.6017.5218.20
OSHKOSH ORDUSD84.50+1.46+1.7683.9685.06
Osisko Develop CorpUSD2.11+0.05+2.432.092.112.052.16
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osisko Gold Royalties Ord .USD16.05+0.11+0.6916.0416.0515.8416.09
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD92.22-0.81-0.8792.1892.2292.1393.68
Ouster Inc.USD--
Ouster Inc.USD8.66+1.18+15.788.648.667.528.72
Owens & Minor Ord ShsUSD25.10+0.98+4.0625.1025.1123.9125.13
Owens CorningUSD--
Owens CorningUSD168.74+3.70+2.24168.68168.78167.03170.53
Owl Rock Capital Corp.USD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.12+0.14+3.524.024.244.014.18
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD173.10+1.85+1.08173.05173.13171.65173.52
PacWest Bancorp Ord Shs--
PacWest Bancorp Ord ShsUSD7.54-0.21-2.71--
PagerDuty Inc.USD20.88+0.68+3.3720.8720.8820.1720.93
PagSeguro Digital Ord Shs .USD12.67+0.85+7.1912.6712.6811.3712.71
PainReform Ord Shs--
PainReform Ord ShsUSD0.81-0.02-2.370.810.850.810.85
Palantir Technologies Ord .USD22.52+0.81+3.7122.5122.5221.9122.67
Palatin Technologies Inc.USD1.82+0.10+5.521.801.831.681.83
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD291.52+2.73+0.95291.54291.56287.88294.12
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.--
Par Pacific Holdings Inc.USD32.45-0.01-0.0332.3832.4531.9332.53
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD14.66+0.01+0.0714.6214.7314.1714.92
PARK HOTELS RESORTS ORDUSD16.61+0.28+1.7116.6016.6116.2816.75
PARKER HANNIFIN ORDUSD554.16+4.78+0.87553.91554.40549.15554.45
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD188.86+2.28+1.22188.82188.86187.75191.75
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD20.77+0.67+3.3320.6620.8720.2121.00
Paysafe LtdUSD14.46-0.04-0.2814.4514.4614.2914.75
PBF ENERGY CL A ORDUSD57.83+0.33+0.5757.7857.8456.4657.88
Peabody Energy Ord Shs--
Peabody Energy Ord ShsUSD23.67-0.28-1.1523.6623.6723.4524.01
Pedevco Corp.USD0.98-+0.430.940.990.940.98
PEMBINA PIPELINE ORDUSD--
PEMBINA PIPELINE ORDUSD35.82+0.11+0.2935.8135.8235.4835.89
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD11.48+0.06+0.5311.4711.4811.4011.52
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD--
PENNYMAC MORTGAGE INVESTME.USD14.11-0.03-0.2114.1014.1113.9714.26
Pentair Ord ShsUSD79.98+0.78+0.9879.9679.9979.2280.63
Pepsico Inc.118.61+0.56+0.47118.63118.64
Performance Food Group Ord.--
Performance Food Group Ord.USD68.84-0.08-0.1168.8268.8968.7769.64
Permian Basin Royalty Unit.USD12.19+0.18+1.5012.1412.2512.0112.33
Perrigo Ord ShsUSD31.95+0.68+2.1731.9431.9631.1332.29
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Personalis Ord ShsUSD1.27+0.02+1.201.261.271.251.28
Petrobras - Petroleo Brasi.USD17.06+0.43+2.5017.0617.0716.8217.15
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.17+0.33+2.0416.1616.1716.0416.32
Pfizer Inc.USD25.43+0.17+0.6525.4225.4325.2525.54
PG&E Ord ShsUSD17.06-0.02-0.0917.0517.0616.9617.20
Philip Morris Internationa.USD95.08-1.02-1.0695.0795.0894.9496.62
PHILLIPS 66 ORDUSD151.49-5.75-3.66151.45151.52149.70155.84
Phinia Ord ShsUSD38.86+0.54+1.4038.8438.8538.2239.14
Photronics Ord Shs--
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD16.87+0.02+0.1216.8616.87
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD73.72-0.48-0.6573.7173.7373.7174.55
Pinterest Inc.USD33.94+1.30+3.9833.9433.9533.4733.05
PIONEER NATURAL RESOURCESUSD268.98-6.17-2.24268.92269.13265.02277.35
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD4.14-0.08-1.904.144.154.124.23
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.59.91-0.60-0.9959.9760.03
Planet Fitness Ord Shs Cla.USD60.28+0.40+0.6760.2660.2959.8560.76
PLUS THERAPEUTICS ORDUSD1.70+0.04+2.401.671.701.601.70
PNC FINANCIALSUSD156.15-0.15-0.10156.14156.23154.45157.67
Polaris Inc.USD--
Polaris Inc.USD83.76+0.48+0.5883.7583.8083.5085.19
PolyMet Mining Ord Shs--
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD1.42-0.02-1.391.401.42
Portage Biotech Ord Shs--
Portage Biotech Ord ShsUSD0--5.270000
Portland General Electric .USD51.85+0.18+0.3451.8451.86
Portland General Electric .USD42.85-0.41-0.9442.8442.8542.8244.75
POSCO ADR REPSG 1/4 ORDUSD--
POSCO ADR REPSG 1/4 ORDUSD71.64+0.60+0.8471.2371.7471.3471.72
Postal Realty Trust Ord Sh.USD15.40+0.06+0.3615.3715.46
Postal Realty Trust Ord Sh.USD13.75-0.03-0.1813.7213.7513.7513.92
Power Integrations Ord ShsUSD67.28+0.02+0.0367.2667.3366.9268.43
PPG Industries Ord Shs173.19+0.64+0.37173.19173.28
PPL Ord ShsUSD27.06-0.25-0.9027.0527.0627.0527.32
Predictive Oncology Ord USD1.51-0.15-9.041.511.571.501.81
Predictive Oncology Ord Sh.--
Procore Technologies Inc.USD70.15+0.33+0.4770.1470.1569.9370.97
PROCTER & GAMBLE ORDUSD161.30-1.25-0.77161.29161.31160.51163.32
PROFOUND MEDICAL ORDUSD7.11+0.04+0.577.077.51
Progressive Ord ShsUSD208.11-1.96-0.93208.06208.15205.50209.91
Progyny Inc.USD32.03-0.47-1.4532.0332.0431.9932.70
ProLogis REIT Ord ShsUSD104.18+0.83+0.80104.16104.23102.76104.62
ProPetro Holding Corp.--
ProPetro Holding Corp.USD8.99+0.25+2.808.988.998.739.00
PROSHARES ULTPRO SH 20 YR .USD85.34-1.35-1.5584.9985.2184.0085.34
ProShares UltraPro Short S.--
ProShares UltraPro Short S.--
ProShares UltraShort QQQUSD20.04+0.35+1.7820.0120.02
ProShares UltraShort Russe.13.84+0.40+2.9813.8313.84
PROTO LABS ORD (PRLB) --
PROTO LABS ORD (PRLB) USD31.40-0.02-0.0631.3731.4031.3331.87
Prudential Financial 4 125.USD19.53-0.04-0.2019.0719.6219.4719.70
PRUDENTIAL FINANCIAL INCUSD110.57-0.61-0.55110.54110.58110.09111.25
Public Service Enterprise .63.08+0.68+1.0963.0763.09
Public Storage REIT Ord Sh.--
Public Storage REIT Ord Sh.USD257.58-1.11-0.43257.59257.75257.09262.08
PULTEGROUP ORDUSD113.88+2.52+2.26113.88113.90112.17114.71
Pure Storage Ord Shs Class.USD52.97+0.75+1.4452.9652.9952.0053.18
Puxin American Depositary .USD--
PVH ORDUSD111.19+0.40+0.36110.92111.21110.30112.26
Q2 Holdings Ord Shs--
Q2 Holdings Ord ShsUSD53.31+0.42+0.7953.2953.3252.5553.86
Qiagen Ord Shs49.34-1.87-3.6549.3249.37
Qihoo 360 Technology Co. L.76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD262.06+6.87+2.69261.94262.10255.23262.91
QuantumScape Ord Shs Class.USD5.40+0.30+5.785.395.404.925.54
Qudian American Depository.--
Qudian American Depository.USD2.47+0.04+1.442.462.472.452.51
Quest Diagnostics Ord ShsUSD134.41-1.01-0.75134.38134.45134.05135.99
RADIAN GROUP ORDUSD--
RADIAN GROUP ORDUSD30.35+0.04+0.1330.3430.3530.1830.63
RALPH LAUREN CL A ORDUSD111.32+3.81+3.54111.32111.33
RANGE RESOURCES ORDUSD--
RANGE RESOURCES ORDUSD37.34-0.31-0.8237.3437.3536.7437.55
Raymond James Ord ShsUSD121.83-0.12-0.10121.82121.86120.54123.62
RAYTHEON STK B--
Raytheon Technologies Ord .USD101.50-0.21-0.21101.48101.51100.29101.80
Ready Capital Ord Shs--
Ready Capital Ord ShsUSD8.86+0.16+1.788.858.868.768.95
Realty Income REIT Ord ShsUSD53.76-0.05-0.0853.7453.7653.5154.20
Reddit Ord Shs Class AUSD45.38+2.93+6.9045.2345.3842.6546.20
Redwire Ord ShsUSD3.96+0.11+2.863.933.983.823.98
Redwood Trust Inc.USD5.73+0.06+0.975.725.735.695.78
Regional Health Properties.USD3.00--2.883.102.963.04
REGIONS FINANCIAL ORDUSD19.63+0.02+0.0819.6219.6319.3519.92
Regis Ord Shs--
Regis Ord ShsUSD5.51+0.04+0.725.655.725.345.75
Reinsurance Group of Ameri.USD188.88-2.18-1.14188.82188.94188.29191.28
Reinsurance Group of Ameri.--
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
Relmada Therapeutics Ord S.--
Relmada Therapeutics Ord S.USD3.85+0.15+4.053.853.873.623.87
RENESOLA ADR REPSTG TEN OR.USD1.89+0.08+4.421.891.901.801.92
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD192.08-1.48-0.76192.10192.20191.58193.68
Resideo Technologies Ord S.--
Resideo Technologies Ord S.USD19.89+0.09+0.4519.8819.9019.7920.09
Resmed Ord ShsUSD218.04+34.62+18.87218.00218.06201.92218.37
Resources Connection Ord S.--
Resources Connection Ord S.USD11.11+0.10+0.8611.1011.1110.8611.11
Restaurants Brands Interna.--
Restaurants Brands Interna.USD73.87+0.80+1.0973.8673.8772.3474.23
REV Group Ord ShsUSD10.03-1.74-14.7810.0210.03
REVLON INC (REV)USD--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .--
Revolve Group Class A Ord .USD19.82+0.39+2.0119.8219.8319.3320.02
Rexford Industrial Realty .USD43.21+0.21+0.4843.1943.2142.9843.39
Reynolds American Inc.65.40--65.5065.52
RGC Resources Ord Shs--
RGC Resources Ord ShsUSD20.5250+0.3050+1.5120.310020.510020.200020.5250
RH ORDUSD249.06+5.69+2.34249.02249.20236.75252.70
Riley Exploration Permian .--
Riley Exploration Permian .USD26.75-0.18-0.6726.3926.9426.4126.97
Ring Energy Ord ShsUSD1.99-0.01-0.251.981.991.962.02
RingCentral Ord Shs Class .USD30.65+0.64+2.1230.6430.6530.3030.95
Rio Tinto PlcUSD68.22+0.44+0.6468.2168.2267.9068.12
Rite Aid CorporationUSD--
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD11.21+0.09+0.7611.2011.2110.9811.32
RLX Technology American De.USD1.92+0.01+0.261.911.921.901.97
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD69.36-1.25-1.7669.3569.3670.0870.01
Roblox Ord Shs Class AUSD36.03+0.50+1.4136.0336.0435.4936.41
Rocket Companies Ord Shs C.USD12.35+0.15+1.2312.3412.3512.1612.69
Rockwell Automation AktieUSD280.29+3.34+1.21280.15280.36273.50282.53
Rogers Ord ShsUSD120.97+11.43+10.43120.90121.01117.31126.40
Roivant Sciences Ord Shs--
Roivant Sciences Ord ShsUSD11.04+0.16+1.4211.0311.0410.8811.11
ROLLINS ORD37.36+0.95+2.6137.3637.37
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
Root Inc.USD64.56+1.90+3.0264.4164.6060.2865.39
ROPER INDUST ORDUSD526.68-13.73-2.54526.52526.83526.56540.29
Royal Bank of Canada Ord S.USD98.14+0.46+0.4798.1298.1597.6098.45
ROYAL CARIBBEAN CRUISES OR.USD140.66+3.19+2.32140.64140.70138.25140.76
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.--
Rush Street Interactive Or.USD6.06+0.11+1.766.056.065.876.06
RXO Ord ShsUSD19.34-0.48-2.4219.3319.3419.2219.86
RXO Ord Shs--
Ryder System Ord Shs--
Ryder System Ord ShsUSD122.17-0.26-0.21122.09122.19121.14123.19
Ryerson Holding Corp.USD--
Ryerson Holding Corp.USD30.62-0.43-1.3830.6030.6330.5431.46
S Jersey Inds Ord Shs--
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord Shs--
S&P Global Ord ShsUSD416.05+0.55+0.13415.91416.06413.24418.86
S&W Seed Ord Shs--
S&W Seed Ord ShsUSD0.42-0.01-1.670.420.420.420.44
Sabine Royalty TrustUSD62.66+0.19+0.3062.1162.9262.1063.71
Sabra Health Care REIT Ord.--
Sabra Health Care REIT Ord.USD13.95+0.30+2.1613.9413.9513.6314.07
Sachem Capital Ord Shs--
Sachem Capital Ord ShsUSD3.25+0.06+1.723.243.253.223.25
Safe Bulkers Ord Shs--
Safe Bulkers Ord ShsUSD5.06+0.02+0.305.055.065.015.08
Safehold Inc.--
Safehold Ord ShsUSD18.20-0.19-1.0318.1718.2318.1918.67
Safety Insurance Group Ord.--
Safety Insurance Group Ord.USD78.79-0.26-0.3378.7178.8878.3079.08
SailPoint Technologies Hol.USD65.24+0.16+0.25--
SALESFORCE.COMUSD274.23+1.09+0.40274.29274.32273.46276.90
Sally Beauty Aktie USD11.00+0.13+1.2011.0011.0110.8611.10
Samsara Ord Shs Class AUSD36.02+1.63+4.7336.0036.0234.8736.17
Sanara MedTech Ord Shs--
Sanara MedTech Ord ShsUSD32.26+0.05+0.1632.0632.4632.0032.82
Sandstorm Gold Ltd.USD5.64+0.15+2.645.635.645.545.64
SAP ADR Representing 1 Ord.USD101.93+1.21+1.20101.84101.98
Saratoga Investment Ord Sh.USD23.86+0.55+2.3623.5723.8623.2723.89
SASOL ADR REP 1 ORDUSD--
SASOL ADR REP 1 ORDUSD6.94+0.08+1.096.936.946.907.02
SCHLUMBERGER ORDUSD49.28-0.17-0.3349.2749.2849.0049.65
Schneider National Inc.USD21.36+0.05+0.2321.3621.3721.0021.48
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Schweitzer Mauduit Interna.--
Schweitzer Mauduit Interna.USD17.90+0.06+0.3417.8817.9017.6218.21
Science Applications Inter.--
Science Applications Inter.USD129.44+0.32+0.24129.39129.48128.51130.59
Scorpio Tankers Inc.USD72.72+0.91+1.2772.6972.7571.6373.13
Scotts Miracle Gro Ord Shs--
Scotts Miracle Gro Ord ShsUSD67.72+0.06+0.0967.6767.9366.9168.07
SCWORX ORDUSD2.375-0.385-13.952.3302.4202.3302.550
SCWorx Ord Shs--
SCYNEXIS Inc.USD1.550+0.080+5.441.5401.5501.4501.580
Sea LtdUSD62.93+0.10+0.1562.8962.9262.0263.93
Seabridge Gold IncUSD15.87+0.30+1.9315.8615.9115.4315.90
Seabridge Gold Inc--
Seadrill Ord Shs0.51--0.510.51
Sealed Air Ord Shs49.72+0.98+2.0149.7149.73
Second Sight Medical Produ.USD4.14-0.22-5.31--
See ATHE:xnas (Alteriry Th.USD2.49+0.20+8.852.472.522.262.75
See OVV:xnys (Ovintiv Inc..--
See OVV:xnys (Ovintiv Inc..USD53.27+0.13+0.2453.2553.2852.3153.47
See SES:xnys (SES AI Corpo.--
See SES:xnys (SES AI Corpo.USD1.36+0.08+5.861.351.361.291.40
Seelos Therapeutics Inc.USD1.25-1.13-47.481.251.28
Select Energy Services Ord.USD9.46+0.04+0.429.469.479.339.51
SelectQuote Ord ShsUSD1.60+0.05+3.231.591.601.541.61
Semler Scientific Ord Shs--
Semler Scientific Ord ShsUSD25.9800+0.0700+0.2725.970026.110025.840026.3800
Sempra Energy Ord Shs--
Sempra Energy Ord ShsUSD71.49-0.49-0.6871.4871.4971.3772.36
SEMrush Holdings Ord Shs C.USD12.01+0.16+1.3112.0012.0111.8812.05
Senseonics Holdings Ord Sh.USD0.42--0.770.410.420.420.43
SENTINELONE CL A ORDUSD21.57+0.37+1.7521.5621.5721.4021.78
SEQUANS COMMUNICATIONS S A.USD0.52+0.01+1.580.490.550.520.56
Seritage Growth Properties--
Seritage Growth PropertiesUSD9.33-0.12-1.229.329.339.319.54
SERVICE COPR. INTL (SCI)USD--
SERVICE COPR. INTL (SCI)USD71.76+0.92+1.3071.7471.7770.6272.05
SERVICENOW ORDUSD723.39+7.14+1.00723.23723.58720.00734.50
SFL ORDUSD13.24+0.10+0.7213.2313.2413.1213.30
SHAKE SHACK CL A ORDUSD104.89+3.51+3.46104.80104.90101.87105.81
Shattuck Labs Ord Shs--
Shattuck Labs Ord ShsUSD10.6+0.8+8.3810.610.69.710.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADR--
Shell Plc ADRUSD73.19-0.08-0.1173.1973.2072.6873.39
Sherwin-Williams AktieUSD306.59+1.78+0.58306.34306.61305.91309.91
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shinhan Financial Group Co.--
Shinhan Financial Group Co.USD34.19+2.34+7.3534.1034.3133.8134.35
Shopify Subordinate Voting.USD71.36+0.81+1.1571.3671.3870.7471.83
Shuttle Pharmaceuticals Ho.--
Shuttle Pharmaceuticals Ho.USD0.39-+0.350.380.390.380.40
Sibanye Stillwater LimitedUSD4.93+0.08+1.554.924.934.774.98
Sierra Bancorp Ord Shs--
Sierra Bancorp Ord ShsUSD20.47+0.05+0.2420.3520.4720.1420.51
Sierra Metals Ord Shs--
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD101.99+2.33+2.34101.93102.0099.27102.25
Silgan Holdings Inc.--
Silgan Holdings Inc.USD46.98-0.04-0.0946.9847.0046.9547.54
SILVERCORP METAL ORDUSD3.32-0.24-6.623.313.323.273.60
SilverCrest Metals Inc.--
SilverCrest Metals Inc.USD29.37+0.60+2.0929.30-
SilverCrest Metals Inc.--
SilverCrest Metals Inc.USD8.52+0.01+0.068.518.528.338.65
Silvergate Capital Corpora.USD1.25+0.01+0.80--
SIMON PROPERTY GROUPUSD142.39-0.34-0.24142.38142.40142.36144.44
SiteOne Landscape Supply I.USD162.66-0.01-0.01162.47162.84159.22165.15
Sitio Royalties Ord Shs Cl.USD23.87+0.04+0.1723.2537.9323.6223.98
SIX FLAGS ENTERTAINMENT OR.USD--
SIX FLAGS ENTERTAINMENT OR.USD23.72+0.24+1.0223.7123.7223.5723.99
Sixth St SpecialtyUSD21.71+0.58+2.7421.7021.7121.0921.74
SKECHERS USA CL A ORDUSD65.46+6.64+11.2865.4565.4665.0369.06
Skillz Inc.USD6.10-0.13-2.096.076.116.096.38
Skyline Champion Ord ShsUSD76.38+1.02+1.3576.2576.4675.9577.24
SkyWater Technology Ord Sh.USD9.75+0.50+5.419.739.758.849.83
SL GREEN RLTY REIT ORDUSD50.59-0.29-0.5750.5850.6050.2151.77
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD50.86+0.42+0.8350.8550.8650.0850.90
Smart Sand Ord ShsUSD2.30+0.18+8.492.292.302.192.37
Smartsheet Inc.--
Smartsheet Inc.USD38.27+0.19+0.4938.2638.2738.1338.96
SNAP ON ORD SHS USD270.94+0.78+0.29270.75270.93270.01272.87
SnapchatUSD14.57+3.17+27.8114.5614.5713.7814.94
Snowflake Ord Shs Class AUSD158.30+5.80+3.80158.30158.33155.80160.26
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .--
Social Capital Hedosophia .USD10.04-0.01-0.05--
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD--
SOCIEDAD QUIMIC (SQM)USD44.13+0.62+1.4244.1344.1543.6344.63
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD11.12+0.03+0.2711.1211.1311.0811.24
Solventum Corp.USD64.48+2.65+4.2964.4464.4860.7264.69
Sonoco Products Ord Shs--
Sonoco Products Ord ShsUSD56.54+0.36+0.6456.5456.5956.2656.84
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD90.14+1.01+1.1390.1190.14
SONY ADR REP 1 ORDUSD82.33-0.12-0.1482.3382.3481.7182.43
SOS LtdUSD1.18-0.10-7.791.181.191.111.29
SOUTHERN COPPER ORDUSD117.16+5.34+4.78117.13117.20112.28117.77
SOUTHERN ORDUSD--
SOUTHERN ORDUSD73.23-1.14-1.5373.2273.2473.1474.44
Southside Bancshares Ord S.--
Southside Bancshares Ord S.USD27.15-0.52-1.8827.1527.1826.8027.54
SOUTHWEST AIRLINESUSD27.04-0.23-0.8327.0327.0426.7327.50
Southwest Gas Holdings Ord.--
Southwest Gas Holdings Ord.USD75.03-0.92-1.2175.0275.0674.9976.15
SOUTHWSTN ENER ORDUSD7.72+0.07+0.927.717.727.587.73
Spartan Acquisition Ord Sh.--
Spartan Acquisition Ord Sh.USD--
Spire Global Inc.--
Spire Global Ord Shs Class.USD9.90+0.16+1.649.879.959.6510.04
Spire Ord Shs--
Spire Ord ShsUSD61.45-0.30-0.4961.4261.4661.2762.39
Spirit AeroSystems Holding.--
Spirit AeroSystems Holding.USD32.48+0.67+2.0932.4732.4831.4132.61
SPIRIT AIRLINES ORDUSD3.54--3.533.543.483.64
Splash Beverage Group Ord .USD0.32-0.01-1.870.310.320.300.33
Spotify Technology Ord ShsUSD289.37+0.35+0.12289.35289.40284.84294.00
Sprott Physical Platinum &.USD9.44-0.12-1.259.439.459.399.45
Sprott Physical Silver Tru.USD9.24-0.05-0.489.239.249.189.35
Spruce Power Holding Ord S.USD4.40+0.03+0.574.384.414.314.45
Squarespace Ord Shs Class .USD35.52+0.13+0.3735.5135.5435.3835.54
STAG Industrial REIT Ord S.--
STAG Industrial REIT Ord S.USD34.47-0.08-0.2234.4634.4734.3634.79
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD1.17+0.03+2.191.161.171.141.19
Standard Motor Products Or.--
Standard Motor Products Or.USD32.47+0.19+0.5932.4732.4932.2232.57
STANLEY BLACK AND DECKER O.USD89.72+0.89+1.0089.7189.7388.7190.36
Star Group LP--
Star Group LPUSD8.88-0.02-0.228.818.90
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.--
Starwood Property Trust RE.USD19.51+0.40+2.0719.5019.5119.1619.61
STATE STREET STOCKUSD73.40+0.11+0.1573.3973.4073.0374.32
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD24.76+0.16+0.6324.7524.7624.5624.97
Stellus Capital Investment.--
Stellus Capital Investment.USD14.14+0.15+1.0414.1014.1414.0014.20
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD1.84+0.18+10.541.831.841.651.84
Stepan Ord Shs--
Stepan Ord ShsUSD84.01+0.84+1.0183.9083.9982.7584.46
STERIS Ord Shs213.02+2.14+1.01212.83213.00
Sterling Ban Ord ShsUSD--
STMicroelectronics ADR--
STMicroelectronics ADRUSD41.36-1.25-2.9241.3541.3641.2441.84
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord Shs--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord Shs--
Stran Company Ord ShsUSD1.34+0.01+0.75--
Strategic Education Ord Sh.--
Strategic Education Ord Sh.USD120.94+3.90+3.33120.89120.98115.53121.29
Stride Inc.--
Stride Inc.USD66.98+0.62+0.9366.9766.9866.8368.01
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD335.47-1.69-0.50335.32335.48334.45338.51
STURM RUGER ORDUSD46.49+0.26+0.5546.4946.5245.8946.60
Summit Hotel Properties In.--
Summit Hotel Properties In.USD6.11+0.04+0.666.116.126.086.18
Sumo Logic Ord Shs--
Sumo Logic Ord ShsUSD12.04-0.01-0.0812.0312.05
Sun Life Financial Ord ShsUSD46.68+1.01+2.2145.5047.00
SUNCOR ENERGY ORDUSD39.43-0.02-0.0439.4239.4339.1539.60
Sunnova Energy Internation.USD4.01+0.33+8.974.004.013.654.09
Sunoco Common UnitsUSD41.86+0.28+0.6739.3444.10
Superior Drilling Products.--
Superior Drilling Products.USD--
Superior Group of Companie.--
Superior Group of Companie.USD16.84+0.11+0.6616.8416.8716.7717.02
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Surgalign Holdings Ord Shs--
Surgalign Holdings Ord ShsUSD0.18-0.09-32.98--
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD24.52+1.76+7.7324.5124.5422.6524.99
Switch Ord Shs Class A--
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord Shs--
Sylvamo Ord ShsUSD63.16+1.53+2.4863.1163.1660.8863.40
Synchrony Financial Ord Sh.--
Synchrony Financial Ord Sh.USD44.66-+0.0144.6644.6844.5245.46
SYNOVUS FINANCIAL ORDUSD36.87+0.28+0.7736.8636.8836.4937.16
Sypris Solutions Inc.USD1.41-0.01-0.701.371.441.271.42
SYSCO ORDUSD77.08+0.01+0.0177.0477.0876.5677.76
Taitron Components Ord Shs.--
Taitron Components Ord Shs.USD3.18-0.02-0.753.173.193.183.20
TAIWAN SEMICONDUCTOR MNFTG.USD138.48+1.90+1.39138.47138.49135.95138.70
Takeda Pharmaceutical Co L.--
Takeda Pharmaceutical Co L.USD13.04-0.03-0.2313.0313.0413.0113.08
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD13.46+0.11+0.8213.4513.4613.2913.97
TALIS BIOMEDICAL ORDUSD9.07+0.18+2.009.149.308.889.10
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD13.91+0.13+0.9413.9113.9213.6513.96
TANGER FACTORY REITUSD28.91+0.24+0.8428.9028.9128.7029.01
Tanzanian Gold Ord Shs--
Tapestry Inc.USD40.06+0.67+1.6940.0540.0639.4140.38
Targa Resources Ord Shs--
Targa Resources Ord ShsUSD117.00-0.68-0.58116.99117.00115.97117.30
Target Hospitality Ord ShsUSD11.12+0.04+0.3611.1211.1311.0511.18
TARGET ORDUSD164.84+0.40+0.24164.83164.85164.23166.27
Taseko Mines Ord ShsUSD2.59+0.12+4.862.582.592.462.59
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord Shs--
TC Energy Ord ShsUSD36.11+0.02+0.0436.1036.1135.9736.29
TCR2 Therapeutics Ord Shs--
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD140.18-0.30-0.21140.18140.28140.03141.88
Team Inc.USD6.97+0.20+2.956.377.166.546.97
TechnipFMCUSD26.60+0.01+0.0226.5926.6026.1026.77
TECK RESOURCES CL B ORD--
TECK RESOURCES CL B ORDUSD50.39+0.85+1.7250.3850.3949.4050.92
Tecnoglass Ord ShsUSD55.48+0.58+1.0655.4855.5155.3956.43
TEEKAY LNG PARTNERS UNTUSD--
TEEKAY LNG PARTNERS UNT--
Teekay Tankers Ord Shs Cla.USD58.71+0.58+1.0058.5458.7457.6558.99
Tekla Healthcare Investors.USD16.07+0.02+0.1316.0416.2716.0516.15
Teladoc Health Inc.USD13.01-0.33-2.4413.0013.0112.6513.60
TELECOM ARGENTINA SAUSD8.00+0.38+4.998.008.127.568.08
TELECOM ARGENTINA SA--
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD374.98-2.00-0.53374.60375.13374.09381.02
TELEFLEX ORDUSD206.95+0.24+0.12206.87207.05206.36208.56
SZTORI

Hol késik a Fed kamatvágás?

Ahogy ezt az ErsteMarket hasábjain is megírtuk*, Jerome Powell Fed elnök kedden az elmúlt hónapoknál megszokotthoz képest szigorúbb hangnemet...

2024. április 25.
Lassított a jegybank
SZTORI

Lassított a jegybank

A Monetáris Tanács mai ülésének eredménye 50...

2024. április 23.
Mekkorát szól a szója?
AGRÁR SAROK

Mekkorát szól a szója?

Miközben a megváltó növényeket keresgetjük - amelyek ismét meglendítik a növénytermesztés szekerét - rendre megfeledkezünk arról, hogy másoknak is...

2024. április 25.
PODCAST

Nagyot bukott a Tesla, de a Musk varázslat még mindig működik

A gyorsjelentési szezon legfontosabb hete zajlik épp az Egyesült Államokban. A világ legértékesebb cégei közül többen is közzéteszik első...

2024. április 25.
Gloster: A magasabb marzsú üzletágak gyengébb teljesítménye húzta vissza az eredményt
VÁLLALATELEMZÉS

Gloster: A magasabb marzsú üzletágak gyengébb teljesítménye húzta vissza az eredményt

A Gloster 10,3 milliárd forintos korrigált árbevételről és...

2024. április 23.
WEBINÁRIUM

Gazdasági körkép és várakozások

2024. április 12. - Beszélgetés Zsiday Viktorral a Hold Alapkezelő Zrt. közgazdászával és Bencze Lajossal, az Erste World vezetőjével.

2024. április 23.
NetBroker belépés
George belépés
TOP INDEX BÉT DEVIZA CERTI ETF
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF391.84-0.07HUF
EURUSD1.0716+0.22USD
OTP17 785+0.42HUF
MOL3 014+0.33HUF
ERSTE BANK AG43.97+0.02EUR
BUX67 281.42+0.36HUF
DAX18 154.69-0.03EUR

TermékUtolsó árVált.%Deviza 
BUX67 281.42+0.36HUF
DAX18 154.69-0.03EUR
ATX3 554.59+0.18EUR

TermékUtolsó árVált.%Deviza 
OTP17 785+0.42HUF
MOL3 014+0.33HUF
RICHTER9 200+0.05HUF
MTELEKOM913.0+1.67HUF
ALTEO3 700.0+2.78HUF
MBHJB850.0-4.49HUF

TermékUtolsó árVált.%Deviza 
EURHUF391.84-0.07HUF
CHFHUF401.34-0.11HUF
USDHUF365.97-0.20HUF
EURUSD1.0716+0.22USD
EURCHF0.9765-0.15CHF
EURGBP0.8555-0.08GBP

TermékUtolsó árVált.%Deviza 
EBSPTL1011 135+34.71HUF
EBSPTL991 854+19.63HUF
EBEURBUNDL421 104+18.93HUF
EBSILVTL027574-18.99HUF
EBOPUSTL2844-13.73HUF
EBOTPTS573 896-10.70HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.501.78-0.09EUR
ISHARES CORE MSCI WORLD UC.89.89+0.10EUR
Vanguard FTSE All-World UC.116.66+0.19EUR
BTCetc Bitcoin Exchange Tr.53.77-1.94EUR
iShares NASDAQ 100 UCITS E.945.50+0.01EUR

Saját watchlist létrehozásához be kell jelentkeznie.
Ha nincs még fiókja, regisztráljon most.

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

McKesson, Cardinal Health, Cencora: három óriás uralja az amerikai gyógyszer nagykereskedelmi piacot

A magyar befektetők talán kevéssé ismerik az amerikai gyógyszer nagy- és kiskereskedelmi piacot. Jelenleg három vállalat uralja az amerikai...

2024. április 29.

A Fed döntésre várva

A nemzetközi devizapiacon a héten a Fed kamatdöntésre, az európai...

2024. április 29.

Egyelőre stabil a forint

Alig mozdult pénteken a forint az euróval szemben. A nyitó 392,8-ról...

2024. április 29.

A NASDAQ100 teljesítménye 2023-ban: +54%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

McKesson, Cardinal Health, Cencora: három óriás uralja az amerikai gyógyszer nagykereskedelmi piacot

A magyar befektetők talán kevéssé ismerik az amerikai gyógyszer nagy- és kiskereskedelmi piacot. Jelenleg három vállalat uralja az amerikai gyógyszer és...

2024. április 29.
Az adók alapján Magyarországon drágábbnak kellene lennie a benzinnek, mint Ausztriában
ELEMZÉS

Az adók alapján Magyarországon drágábbnak kellene lennie a benzinnek, mint Ausztriában

2024. április 19.
PODCAST

A kőolaj árrobbanása méri majd, hogy mennyire fáj a gazdaságnak az izraeli-iráni válság

Úgy tűnik, hogy az árupiaci szereplők nem tartanak egy széleskörű háború kirobbanásától Izrael és Irán között. Az viszont határozottan érződik,...

2024. április 17.

Chart

CHART

DAX: Nem bírt a mozgóátlagokkal

A 17.606 pontnál hagyott rés felső éléhez közelített az index múlt pénteken, de még...

2024. április 26.
CHART

Nasdaq: Hogyan tovább?

Az április elején indult korrekció után átmeneti enyhülés következett, és...

2024. április 26.
CHART

S&P 500: Hullámvasút

A múlt pénteki esést a hét első felében felpattanás követte, majd a csalódást keltő...

2024. április 26.
CHART

EURHUF: Lépett az MNB, de szigorúan kommunikált

Tegnap lépett az MNB és a várakozásoknak megfelelően 50 bázisponttal 7,75 százalékra...

2024. április 24.
CHART

EURUSD: Kivárunk

Az euró-dollár árfolyamában a dollár nagy erősödése után egy korrekciót...

2024. április 24.
CHART

USDHUF: A mozgóátlagok felé halad

Míg a forint erősödni tudott az euróval szemben (amiben a jegybank szigorúbb kommentárja is segített),...

2024. április 24.

Agrár sarok

Veszélyes az aszály
AGRÁR SAROK

Veszélyes az aszály

Virágzik a repce, a szántóföldek legszebb arcukat mutatják ezekben a hetekben. Az őszi vetésű növények állapota jó. Fejlődésük hetekkel előrébb...

2024. április 19.
Úgy jó, ha nagy?
AGRÁR SAROK

Úgy jó, ha nagy?

A magyar tejtermelés nem számít még az EU-ban sem nagynak, de a tejtermelő farmok átlagos mérete terén előkelő helyen állunk. A világban azonban...

2024. április 15.
Stabil az agrárkülkereskedelem egyenlege
AGRÁR SAROK

Stabil az agrárkülkereskedelem egyenlege

Az agrárexport szerkezetében az elsődleges és másodlagos feldolgozottságú termékek szép karriert futnak be. Míg a feldolgozatlan termékek a tíz...

2024. április 11.

Elemzés

Magas tőkejövedelem mellett stabilizálhatja mutatóit a Western Alliance Bancorp
ELEMZÉS

Magas tőkejövedelem mellett stabilizálhatja mutatóit a Western Alliance Bancorp

Alacsony a bankok értékeltsége, félelem az irodapiacon Az idei...

2024. április 16.
Nőtt az amerikai cégek nyeresége, de a java még hátravan - Ötletgyár Mini
ELEMZÉS

Nőtt az amerikai cégek nyeresége, de a java még hátravan - Ötletgyár Mini

A héten indul az idei első negyedéves gyorsjelentési szezon az Egyesült Államokban. A...

2024. április 10.
Átszabja magát a Hugo Boss
ELEMZÉS

Átszabja magát a Hugo Boss

Az elmúlt években jelentős változáson ment keresztül a...

2024. április 5.

Sztori

Tovább tudott lassulni az infláció márciusban
SZTORI

Tovább tudott lassulni az infláció márciusban

Ma tette közzé a KSH a márciusi fogyasztói inflációs...

2024. április 11.
Zsákutcába fut az elektromos autózás, ha nem lesznek jóval hatékonyabbak az akkumulátorok
SZTORI

Zsákutcába fut az elektromos autózás, ha nem lesznek jóval hatékonyabbak az akkumulátorok

Az európai – elsősorban zöldek által támogatott –...

2024. április 10.
Fordulat februárban
SZTORI

Fordulat februárban

Péntek reggel két fontos hazai adat is napvilágot látott. Ma...

2024. április 5.

Podcast

PODCAST

Hidegen hagyja a bankokat a gyenge euróövezeti gazdaság

Szárnyalnak a bankrészvények Európában, a magas kamatkörnyezet igencsak jót tesz a pénzintézetek bevételeinek. Annak ellenére, hogy a hitelezési...

2024. április 10.
PODCAST

A megújuló energiatermelő a magyar osztalékkirály – a németeknél az autógyártók bőkezűek

Az Alteo megújulóenergia-termeléssel foglalkozó cég lehet a tavalyi év osztalékkirálya a magyar tőzsdén. A részvényenkénti, 400 forint osztalékát...

2024. április 4.
PODCAST

Új fejezetet nyit a jegybank, de azért nem lehet megnyugodni a forint piacán

A Magyar Nemzeti Bank 75 bázisponttal, 8,25 százalékra csökkentette az alapkamatot. Ez egy óvatosabb lépésköz volt a jegybanktól a februári 100...

2024. március 27.

Webinárium

WEBINÁRIUM

Zsákutca vagy Kánaán – avagy merre tart a magyar gazdaság?

2024.03.05. Erste World webinárium. Szakértőink az aktuális gazdasági helyzetről beszélgettek.

2024. március 7.
WEBINÁRIUM

2024 a Sárkány éve – Izgalmas időszak lehet ez a tőkepiacokon is?

2024.01.30. Erste World webinárium. Szakértőink a 2024-es várakozásokról beszélgettek.

2024. február 8.
Az USA magyar adóegyezmény megszűnésének hatása befektetéseinkre
WEBINÁRIUM

Az USA magyar adóegyezmény megszűnésének hatása befektetéseinkre

2024. január 1-én megszűnik az amerikai értékpapírok kettős adóztatását elkerülő USA-magyar...

2023. december 12.

Így kezdd el

Üzenet a P/E mögött: 27%-kal fog nőni a Tesla 10 éven át?
ÍGY KEZDD EL

Üzenet a P/E mögött: 27%-kal fog nőni a Tesla 10 éven át?

Optimális esetben nem csupán sztorik, trendek és érzelmek alapján választunk befektetésre...

2024. január 17.
Szochó és megtakarítások - minden amit tudni akartál
ÍGY KEZDD EL

Szochó és megtakarítások - minden amit tudni akartál

2023. június 1-én a Magyar Közlönyben megjelent kormányrendelet alapján a 15 százalékos...

2023. június 6.
Ne csak mi, a saját pénzünk is dolgozzon nekünk és értünk: tartós befektetési kisokos kezdőknek és haladóknak
ÍGY KEZDD EL

Ne csak mi, a saját pénzünk is dolgozzon nekünk és értünk: tartós befektetési kisokos kezdőknek és haladóknak

Kinek ne lennének közép és hosszú távú tervei, céljai? Lecserélni a kocsit, nagyobb lakásba...

2023. február 24.
További cikkek

Az Erste Befektetési Zrt. (székhelye: 1138 Bp., Népfürdő utca 24-26., 8. emelet; "az Erste") EZEN oldalon található adatkezelési tájékoztató ismeretében, a "Mentés" gomb megnyomásával egyértelműen és kifejezetten hozzájárulok ahhoz, hogy az Erste a jelen regisztráció során megadott valamennyi személyes adatomat kezelje abból a célból, hogy az Erste Befektetési Zrt. részemre az általa nyújtott befektetési szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön, az adatkezelési tájékoztatóban foglalt időtartamig.

A "Mentés" gombra való kattintással továbbá hozzájárulok ahhoz, hogy az Erste Befektetési Zrt. az Erste Bank Hungary Zrt. (1138 Bp., Népfürdő utca 24-26.; a „Bank”) részére a jelen regisztráció során megadott valamennyi személyes adatomat továbbítsa annak érdekében, hogy a Bank részemre az általa nyújtott pénzügyi szolgáltatásokkal kapcsolatos gazdasági reklámot közvetlen üzletszerzés módszerével küldjön a Bankoldalon található adatkezelési tájékoztatójában foglaltak szerint az ott meghatározott időtartam alatt.

Erste tájékoztatását elfogadom, miszerint Erste a személyes adataimnak feldolgozásával az Idealap Kft.-t bízta meg adatfeldolgozási szerződés keretében.

Ezen felül tudomásul veszem, hogy jelen hozzájárulásomat akár az info@ersteinvestment.hu címre küldött nyilatkozatommal, akár a 06-1-2355-151 telefonszámon az Erste ügyfélszolgálatán, akár személyesen bármelyik Erste bankfiókban bármikor korlátozás és indokolás nélkül visszavonhatom.

Rendben