Tájékoztatjuk Ügyfeleinket, hogy amennyiben nem sikerül a belépés az Erste Market GO alkalmazásba, kérjük próbálják meg az alábbi lépéseket:

  • válassza a PIN-kód újra beállítását („Elfelejtettem a PIN kódomat”)
  • végezze el az újrabelépést a megszokott 3 azonosítós módszerrel
  • erősítse meg a belépést az SMS-ben kapott kóddal
Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Ambow Education American D.+100.00
QIWI ADR Representing 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 ORDUSD3.00-0.03-0.832.983.382.973.17
3M Co.USD158.34+0.43+0.27159.52161.40156.27159.99
A K A BRANDS HOLDING ORDUSD8.75-0.21-2.343.5210.198.809.36
A.O. Smith AktieUSD59.12+0.46+0.7859.0960.2558.4259.62
A10 Networks Inc.USD31.77-0.89-2.7332.0135.6131.7533.48
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD88.12-1.53-1.7188.0488.5487.0790.29
ABBVIE ORDUSD227.61+2.84+1.26227.35228.00224.32228.40
ABERCROMBIE AND FITCH CL A.USD90.59-0.03-0.0390.8892.0190.0993.12
Abundia Global Impact Grou.USD1.145+0.035+3.151.0401.2401.1101.200
ACCENTURE CL A ORDUSD170.20+2.68+1.60166.98168.00164.65171.77
ACTINIUM PHARMACEUTICALS I.USD1.01-0.03-2.880.911.101.001.05
ADC Therapeutics Ord ShsUSD1.06-0.01-0.471.001.201.021.12
ADECOAGRO ORDUSD11.64-0.06-0.4711.1012.6911.5811.84
Adient PlcUSD22.6900+0.2500+1.1120.760026.030022.590023.2800
ADT Ord ShsUSD6.81+0.09+1.266.617.446.736.83
Advance Auto Parts AktieUSD60.80+0.18+0.2960.3261.9959.9061.76
ADVANSIX ORDUSD22.83+1.34+6.2420.7725.5021.4022.88
Aegon ADRUSD8.66+0.13+1.478.518.538.598.66
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.68+0.01+0.0314.7014.7414.6614.71
Aeva Technologies Ord ShsUSD24.89+1.38+5.8726.0026.1422.3925.42
AEVEX Ord Shs Class AUSD20.58-0.88-4.1021.1621.4020.2521.98
AFLAC ORDUSD117.81+1.36+1.17116.99118.97115.66118.39
AG Mortgage Investment Tru.USD7.83+0.08+0.977.837.857.767.86
AGCO ORDUSD112.45+1.42+1.28113.06114.72111.26113.17
AgEagle Aerial Systems Inc.USD0.92-0.02-2.340.940.970.910.95
AGILENT TECHNOLOGIES ORDUSD129.81+0.26+0.20126.89142.52128.30130.42
agilon health Ord ShsUSD112.65-3.51-3.02109.00131.34108.74118.25
Agnico Eagle Mines LimitedUSD162.63+4.87+3.09171.03173.60157.40164.70
Agree Realty REIT Ord ShsUSD75.85+1.07+1.4375.1176.6874.9475.84
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD281.62+3.50+1.26269.01287.28279.57287.07
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD153.75-0.67-0.43154.51156.79152.53156.00
Alamos Gold Ord Shs Class .USD35.17+0.68+1.9737.2337.3634.2935.59
ALASKA AIR GROUP ORDUSD47.33+0.67+1.4449.6249.9045.8648.15
Albany International Ord S.USD70.98+0.03+0.0471.3172.7170.9072.85
ALBEMARLE ORDUSD170.40+11.75+7.40172.00172.99161.58174.33
Albertsons Companies IncUSD15.41+0.02+0.1315.3015.6015.3315.69
Alcoa Ord ShsUSD68.77-0.22-0.3166.5966.9467.8970.13
ALCON AGUSD66.86+0.35+0.5367.6667.7466.1067.03
Alexandria Real Estate Equ.USD53.16+0.39+0.7453.0054.0352.5654.35
Algonquin Power Utilities .USD5.95+0.06+0.935.826.025.855.95
Alibaba Group Holding Ltd.USD112.78+0.09+0.08112.50112.77110.97112.82
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD198.34-1.16-0.58199.61203.31194.50203.60
Allegion Ord ShsUSD134.00+0.29+0.21133.95136.04133.32135.39
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD25.23+0.08+0.3223.5431.4724.7325.33
Allison Transmission Holdi.USD117.33+1.81+1.57117.94120.27115.08117.58
Allstate Corp.USD221.58+2.01+0.92220.11222.00218.29221.94
ALLY FINANCIAL ORDUSD44.38+0.89+2.0544.8845.0843.5244.53
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD200.73+11.60+6.13201.00222.52190.38202.28
ALPHA PRO TECH ORDUSD5.40+0.10+1.894.855.865.205.42
Alpine Income Property Tru.USD20.17+0.42+2.1319.0021.9319.7120.19
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD21.51+0.08+0.3718.7622.0021.2422.79
Altria Group Inc.USD71.92+0.51+0.7170.4371.7871.1472.02
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.32+0.11+3.273.353.753.123.42
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.26+0.04+1.093.273.343.233.28
Ambow Education American D.USD2.46-0.26-9.412.312.862.412.70
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.34+0.06+2.412.372.402.192.41
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.60+0.68+1.7041.1041.3140.1940.95
Amentum Holdings Ord ShsUSD22.87+0.79+3.5822.0523.2521.8922.98
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.98+0.73+0.67107.22113.10108.43109.66
AmerescoUSD28.07+0.19+0.6828.5930.3527.7728.98
AMERICA MOVIL ADR REP 20 S.USD27.75+0.09+0.3327.9028.3027.5228.46
American Assets Trust REIT.USD24.42-0.06-0.2224.4327.2424.3824.84
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.80+0.51+2.7618.8219.4418.3719.17
AMERICAN ELECTRIC POWER OR.USD129.23+0.75+0.58128.70129.23128.00129.51
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD325.45+6.96+2.19329.10329.57319.08325.62
AMERICAN FINANCIAL GROUP O.USD134.07+1.67+1.26133.18135.44132.31134.25
American Homes 4 Rent REIT.USD33.28+0.28+0.8529.1937.3033.0633.38
American International Gro.USD75.74+0.42+0.5674.7375.9974.8176.25
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.74+0.86+1.1277.5078.9376.6478.31
AMERICAN TOWER CORP.USD187.11-0.41-0.22187.00189.98186.79190.14
AMERICAN WATER WORKS ORDUSD126.29+1.84+1.48125.32126.64124.19126.54
American Well Corp.USD9.13-0.03-0.338.449.118.789.31
AMERICAS GOLD AND SILVER O.USD5.28+0.29+5.715.625.815.035.35
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD459.13+8.75+1.94460.05472.90451.34463.91
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD153.90+1.44+0.94156.10157.51151.78155.29
Amprius Technologies Ord S.USD16.29-0.81-4.7417.0117.2915.8517.45
AMTD Digital 5 American De.USD1.73+0.01+0.581.701.771.661.76
ANGLOGOLD ORDUSD86.27+3.09+3.7193.8694.0084.3787.11
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD82.89+0.62+0.7582.8582.9182.0182.92
Annaly Capital Management .USD22.00-0.01-0.0522.1022.3221.8922.18
Annovis Bio Ord ShsUSD1.79-0.05-2.461.751.961.781.90
Antero Midstream Ord ShsUSD21.68+0.32+1.4719.2022.6821.2921.85
Antero Resources Aktie USD34.83+0.61+1.7733.9034.5033.8035.10
Aon Ord Shs Class AUSD335.27+0.10+0.03314.72371.24330.81338.20
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.87+0.01+0.172.873.352.872.90
APOLLO COMMERCIAL REAL EST.USD10.75-0.04-0.3210.7610.9510.7110.87
Apollo Global Management O.USD133.85-0.06-0.04135.35136.99133.31136.32
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.22+0.06+0.3716.2616.5016.0816.35
Applied Industrial Technol.USD320.1+1.2+0.37321.7326.5316.8324.8
Aptiv Ord ShsUSD68.06+0.10+0.1559.0870.2867.7469.60
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.21+0.05+0.875.215.315.165.30
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD70.81+1.72+2.4970.9370.9969.0970.89
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.09-0.21-3.965.235.245.005.36
Archer Daniels Midland Akt.USD80.23+1.33+1.6978.4880.0078.1880.25
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.80+0.50+2.129.6026.0023.2724.11
Ares Commercial Real Estat.USD4.94-0.03-0.504.355.414.935.03
ARGAN ORDUSD642.55+18.89+3.03659.00688.00614.50651.90
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD15.90+0.80+5.3016.9517.9915.0615.98
ARISTA NETWORKS INC. USD163.23+6.83+4.37167.00169.00159.14165.25
Arlo Technologies Ord ShsUSD12.93+0.22+1.6911.9514.4312.5713.01
ARMOUR Residential REIT Or.USD17.11-0.03-0.1516.9416.9917.0817.22
ARROW ELECTRONICS ORD SHSUSD226.80+3.94+1.77229.25232.95221.00227.99
ARTHUR J GALLAGHER ORDUSD218.67-2.23-1.01216.62221.97217.22222.40
Artisan Partners Asset Man.USD35.89+0.41+1.1635.9636.7735.7436.41
Asana IncUSD7.40-0.06-0.807.208.007.087.59
ASE Industrial Holdings Co.USD38.10+1.30+3.5338.6238.7536.6038.56
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.97-0.09-2.792.673.362.953.05
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.91+0.19+3.326.066.175.676.01
ASSURANT ORDUSD261.02+2.52+0.97259.19263.59255.37261.10
ASTRAZENECAUSD178.79-3.49-1.91179.29179.37178.59182.70
At Home Group Inc.USD--
AT&T Inc. USD23.57+0.57+2.4623.4023.5023.0723.61
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD79.28+0.29+0.3780.4092.6078.7880.80
Atlas Crest Investment Ord.USD10.45+0.01+0.1010.3810.6110.4010.60
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD169.94+1.71+1.02169.00186.92167.77169.99
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.58-0.27-1.5116.8020.0017.5518.18
AUTOZONE ORDUSD3 114.83+33.21+1.083 115.003 174.983 050.393 135.00
AVALONBAY COMMUNITIES REITUSD186.91+2.55+1.38177.50190.82184.78187.05
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.40-0.27-2.749.4010.749.359.79
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD159.24+0.49+0.31153.00170.00158.51161.30
Avient Ord ShsUSD37.76+1.24+3.3832.0045.0737.0938.03
AVINO SILVER AND GOLD MINE.USD6.38+0.40+6.696.816.906.036.46
Avista Ord ShsUSD42.44+0.43+1.0140.5143.5042.2242.74
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.42+0.05+12.780.380.450.370.44
Axalta Coating Systems Ord.USD33.10+0.42+1.2934.2334.5632.8433.75
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD90.30+1.02+1.1490.3891.4589.7391.08
Azul SAUSD8.70-0.10-1.147.0413.318.509.00
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.04-0.01-0.123.854.354.004.08
B2GOLD ORDUSD4.22+0.13+3.064.394.414.074.25
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD131.7+1.2+0.93125.1137.7130.0135.2
Baker Hughes Co.USD63.14-0.34-0.5462.3162.8962.5063.80
Bakkt Holdings IncUSD8.43+0.08+0.968.939.478.439.40
BALL ORDUSD--
Banc of California Inc.USD20.17+0.30+1.5120.0820.3119.9220.18
Banco BBVA Argentina ADRUSD20.62+0.50+2.5121.0122.9020.2020.92
BANCO BILBAO VIZCAYA ARGEN.USD23.35+0.20+0.8623.9523.9923.0123.37
Banco BradescoUSD3.50+0.06+1.603.223.853.463.52
Banco Macro ADR Representi.USD98.78+0.88+0.9091.20109.6396.65100.00
BANCO SANTANDER BRASIL ADR.USD5.43+0.06+1.125.466.185.405.49
BANCO SANTANDER CENTRAL HI.USD12.87+0.31+2.4713.2513.2612.5312.88
Bank Amer DS Repstg 1 1000.USD16.86-0.03-0.1816.9518.5416.8116.94
Bank of AmericaUSD55.99+0.83+1.5056.4156.5655.2656.19
Bank of Hawaii Ord ShsUSD80.24+1.41+1.7980.3481.2979.1180.42
BANK OF MONTREAL ORDUSD168.34+1.74+1.04152.77265.86167.00169.35
Bank of Nova ScotiaUSD84.00+1.31+1.5873.9192.4182.8784.12
Bank of NT Butterfield & S.USD58.84+0.72+1.2458.8859.5758.3459.00
BARCLAYS ADR REP 4 ORDUSD25.45+0.70+2.8325.9125.9225.0825.47
BARK Ord ShsUSD9.68-0.17-1.738.009.759.6310.41
BARRICK GOLD ORDUSD44.21+0.92+2.1345.5745.7442.6144.35
BARRICK GOLD ORDUSD9.60+0.20+2.079.6010.159.439.89
BARRICK MINING ORDUSD40.20+1.10+2.8142.0542.2239.0340.44
Bath And Body Works Ord Sh.USD19.41+0.59+3.1119.5419.7718.6419.55
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.06-0.11-2.035.065.225.055.22
Bausch Lomb Ord ShsUSD15.09-0.21-1.3414.5015.8815.0415.44
BAXTER INTL ORDUSD20.88+0.39+1.9020.9021.1320.2520.89
BAYTEX ENERGY ORDUSD4.64-0.04-0.854.414.504.594.68
BCE Ord ShsUSD24.58+0.01+0.0424.3024.6024.4324.68
Beazer Homes USA Inc.USD27.38-0.27-0.9824.1331.4527.2827.78
BECTON DICKINSNUSD146.23-1.12-0.76146.00160.87144.40149.00
Berkshire Hathaway Inc. BUSD489.04+3.25+0.67487.20487.88484.51489.99
BERKSHIRE HATHWAY CL A ORDUSD730 780.00+4 199.00+0.58--727 300.00734 495.24
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD78.52+1.42+1.8478.5479.3677.0778.94
Beta Technologies Ord Shs .USD16.2400-0.7600-4.4716.500017.100016.070017.2427
BHP Billiton LimitedUSD90.84+2.84+3.2392.3692.4988.0690.92
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.02-0.13-3.024.154.164.004.22
Bill com Holdings Ord ShsUSD33.18+1.05+3.2533.4733.7531.6333.27
Bio Rad Laboratories Inc.USD285.94-6.50-2.22242.75325.50284.57293.83
BIOHAVEN ORDUSD11.29-0.08-0.7011.3112.6111.2611.99
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD48.77+2.56+5.5346.8048.5645.9849.28
BitGo Holdings Ord Shs Cla.USD5.01-0.43-7.905.065.224.875.48
BitMine Immersion Technolo.USD16.1000-0.4200-2.5417.240017.250015.950016.8099
Black Hills Corp.USD73.51+1.73+2.4168.0074.5071.8973.84
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.97+0.15+1.0513.7115.0313.6714.05
BLACKBERRY ORDUSD9.19-0.11-1.139.479.509.059.51
BlackRock Ord ShsUSD1 032.46+15.88+1.561039104510221 041.45
BLACKSKY TECHNOLOGY CL A O.USD32.42-3.55-9.8733.6034.0030.9135.68
Blackstone Group Ord Shs C.USD122.77+1.89+1.56124.45125.00120.99124.98
Blackstone Mortgage Trust .USD18.37+0.18+0.9618.3818.5618.2018.42
Blend Labs Ord Shs Class AUSD1.70-0.06-3.141.701.851.651.73
Block IncUSD69.50+0.41+0.5971.0871.2368.6870.15
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD260.25+11.37+4.57273.34274.50245.00269.23
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.19+0.02+0.1311.2711.3511.0811.30
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.67-0.06-0.579.909.919.5910.00
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD219.10-2.53-1.14222.60223.20216.70223.51
Boise Cascade Ord ShsUSD71.17+0.51+0.7271.3672.9170.9272.59
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.25-0.03-2.081.171.311.221.27
Boot Barn Holdings Ord ShsUSD170.62-4.36-2.49170.80181.25168.18178.07
Booz Allen Hamilton Holdin.USD77.42+0.22+0.2870.2578.5075.6977.96
BORGWARNER INC (BWA)USD74.50-0.35-0.4775.8076.3674.0375.68
Borr Drilling Ltd.USD4.58-0.09-1.824.554.594.564.70
Boston Beer Company Inc.USD182.08+2.46+1.37159.00185.00178.36182.36
Boston Omaha Ord Shs Class.USD13.59+0.22+1.6113.6113.8713.2413.78
BOSTON PPTY STKUSD66.29+0.06+0.0961.0067.2065.9667.27
BOSTON SCIENTIFIC DL-01USD46.90-0.28-0.5847.1147.3745.9947.80
BOX CL A ORDUSD25.39-0.10-0.3923.2328.9824.8525.57
BOYD GAMING ORDUSD87.46+0.91+1.0583.0098.7885.9187.62
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.77+0.09+0.2141.2741.2942.2143.11
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.17-0.36-14.232.202.282.102.63
Brandywine Realty Trust RE.USD3.25+0.04+1.092.833.583.223.27
Brasilagro - Cia Bras de P.USD3.77+0.03+0.673.544.343.713.80
BRASKEM ADR REP 2 CL A PRFUSD3.67-0.16-4.183.553.703.663.87
BRC Ord Shs Class AUSD1.355+0.035+2.651.3201.4901.3151.380
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.63+0.03+0.455.635.705.585.64
Brinker International Inc.USD159.22+0.49+0.31156.15176.93157.87161.70
Bristol-Myers Squibb Co.USD57.13+0.23+0.4057.0258.9056.7757.60
BRITISH AMERICAN TOBACCO A.USD62.34+0.95+1.5562.3462.3861.3462.49
Brixmor Property Group REI.USD32.58+0.40+1.2432.4235.0032.2732.80
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD144.83+0.94+0.65143.50147.04141.23145.32
Brookfield Asset Managemen.USD47.12+0.50+1.0747.0048.0046.6547.64
Brookfield Infrastructure .USD40.42-0.04-0.1040.4241.2140.3141.09
Brookfield Infrastructure .USD38.28-0.09-0.2337.2839.6938.1338.77
Brookfield Ord Shs Class AUSD45.21+0.18+0.4045.8145.9745.0645.70
Brookfield Renewable CorpUSD36.49-1.20-3.1736.6337.1036.3437.81
Brookfield Renewable Partn.USD34.33-1.05-2.9733.6636.9934.2635.72
Brooklyn ImmunoTherapeutic.USD9.06+0.11+1.179.0210.108.909.17
Brooks Automation Ord ShsUSD--
Brown & BrownUSD59.97+0.02+0.0359.5860.0059.0460.60
BROWN FORMAN CL B ORDUSD27.00+0.32+1.1826.0427.9526.4527.08
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD33.40+0.64+1.9535.0035.2732.7533.98
Build A Bear Workshop Ord .USD32.15-1.74-5.1332.3040.1632.0534.32
Builders FirstSource Ord S.USD77.78-0.79-1.0179.9280.1077.4579.76
Bullish Ord ShsUSD27.21-0.29-1.0528.0028.3826.5627.68
Bunge Global Ord ShsUSD127.19+1.91+1.52120.00138.94124.14128.08
Butterfly Network Ord Shs .USD5.56-0.12-2.115.605.745.295.97
BWX Technologies Ord ShsUSD193.47-1.21-0.62197.28199.80192.92198.61
C3 ai Ord Shs Class AUSD10.91-0.37-3.2411.0011.1110.6511.17
Cadre Holdings Ord ShsUSD30.48-0.48-1.5530.6131.2030.3431.50
CAE Ord ShsUSD25.31-0.18-0.7125.3625.9225.0825.61
Caledonia Mining Ord ShsUSD20.21+0.74+3.8021.1021.5119.5320.31
California Water Service G.USD45.60+0.25+0.5445.1446.2545.2546.03
CALIX NETWORKS ORDUSD38.40-0.16-0.4131.0639.2838.2239.19
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD114.92+0.48+0.42115.00117.24114.39116.16
CAMECO CORP.USD100.93+1.96+1.98104.00104.6599.38101.97
CAMECO CORP.USD89.81+4.13+4.8289.5290.2688.9189.81
CAMECO CORP.USD2.41+0.01+0.422.392.412.392.41
Campbell Soup Ord ShsUSD22.81+0.08+0.3522.7122.8122.6422.97
Camping World Holdings Ord.USD7.98+0.24+3.048.028.257.628.16
Canadian Imperial Bank of .USD113.48+1.64+1.47112.90115.72112.07114.06
Canadian National Railway .USD119.01+0.74+0.63118.05121.32117.88119.65
Canadian Pacific Kansas Ci.USD90.08+0.77+0.8680.4893.6588.4590.50
Cango American Depositary .USD0.28-0.01-2.830.280.310.280.31
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD184.72+2.68+1.47186.74188.00181.70185.50
Capri Holdings Ord ShsUSD21.32+0.47+2.2518.9822.0520.9921.94
CARDINAL HEALTH ORDUSD223.73+2.57+1.16222.60223.82222.11224.88
CareTrust Reit Ord ShsUSD36.84+0.09+0.2436.8540.0036.5037.22
Carlisle Companies Ord ShsUSD343.77+2.78+0.82345.49352.32342.80350.42
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD51.28-0.29-0.5651.9052.1750.6052.06
Carnival Corp.USD29.16+1.04+3.7030.3030.4427.9329.20
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD40.3100+0.6600+1.6640.340041.080039.370140.8750
Carrier Global Ord ShsUSD69.91+0.17+0.2471.0071.7068.7470.50
Carters Ord ShsUSD42.84+1.26+3.0332.3543.2642.0343.47
Carvana Co.USD64.12-3.70-5.4666.0066.2463.7568.10
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD910.86+13.23+1.47928.00931.59899.20918.98
Cava Group Ord ShsUSD90.97+2.72+3.0889.0989.7588.9692.32
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD295.11-0.80-0.27268.86296.00290.65298.30
CBRE Group IncUSD133.35+1.44+1.09129.66149.90131.95134.60
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.32-0.13-0.2843.7844.0044.8545.79
Celanese Ord ShsUSD53.46+1.79+3.4549.1154.3651.0153.81
Celestica Ord ShsUSD393.15+7.29+1.89405.00407.64380.00398.48
CEMEX ADRUSD12.97+0.27+2.0913.1013.4212.7513.10
Cenovus Energy AktieUSD28.26-0.22-0.7727.0627.3027.9228.60
Centene Ord ShsUSD65.17+1.63+2.5759.6266.0063.2765.91
CenterPoint Energy Ord ShsUSD42.89+0.34+0.8042.6742.9042.5843.05
Centerra Gold Ord ShsUSD16.13+0.51+3.2716.9917.1815.6316.29
Central Puerto SAUSD15.90-0.06-0.3813.7516.2015.7116.04
CENTRUS ENERGY CL A ORDUSD162.61+3.93+2.47169.57170.58158.16165.14
Century Communities Inc.USD60.09-0.58-0.9546.8767.3059.6561.52
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD109.47+2.91+2.73105.54108.00106.37110.11
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.13+0.55+8.367.007.406.607.30
Charles Schwab DS Each Rep.USD17.43+0.02+0.0915.9021.6817.3417.45
CHARLES SCHWAB ORDUSD91.12+2.42+2.7389.8291.8089.2592.21
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.69+0.20+0.10206.41207.07206.18206.81
Chatham Lodging Trust REIT.USD12.86+0.18+1.4211.5814.2612.8013.15
CHEGG INC.USD1.12-0.04-3.041.101.151.091.14
Chemed Corp.USD419.38-1.49-0.35366.52499.43415.63422.64
CHEMOURS ORDUSD22.00+0.48+2.2320.2222.2821.5522.35
CHENIERE ENERGY ORDUSD241.27+1.13+0.47232.28236.11234.21243.98
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.31-2.38-3.6262.0063.1560.5164.44
Cherry Hill Mortgage Inves.USD2.38+0.01+0.422.332.622.352.39
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD187.20+1.38+0.74181.12181.38184.36188.40
Chewy Inc.USD19.30+0.53+2.8219.4419.5118.2219.42
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.57+0.31+13.722.302.832.262.77
China Yuchai International.USD50.08+2.16+4.5132.0151.0047.9250.09
Chipotle Mexican Grill Inc.USD32.23+0.98+3.1232.3332.5531.5032.59
ChowChow Cloud Internation.USD0.4353-0.1006-18.770.42060.44950.41500.4700
Chubb Ord ShsUSD328.18+1.27+0.39321.28328.00319.71328.65
Church And Dwight Ord ShsUSD97.54+0.46+0.4796.6499.0296.1397.64
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.22+0.01+0.411.231.251.201.24
CIENA CORP.USD445.83+0.61+0.14463.00465.00440.71458.47
Cigna Corp.USD298.04+3.20+1.09293.00300.28295.25299.27
Cinemark Holdings Ord ShsUSD33.80-0.22-0.6328.2734.4033.2634.40
CION Investment Ord ShsUSD6.995+0.095+1.387.0007.0906.9007.025
Circle Internet Group Ord .USD77.86-4.77-5.7781.7581.9077.6182.05
Citigroup Inc.USD139.80+1.73+1.25141.70142.98138.21141.12
Citizens Financial Group O.USD67.63+1.12+1.6861.1868.5066.8867.88
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD287.73+0.95+0.33287.78293.44284.64289.34
Clear Secure Inc.USD50.24-0.76-1.4950.1051.2449.5151.30
CLEARSIGN COMBUSTION ORDUSD4.08-0.17-4.004.164.864.084.29
Clearwater Analytics Holdi.USD24.33-0.08-0.3124.3224.4024.3224.41
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.47-0.23-0.6037.1238.0337.3838.32
Cleveland Cliffs Ord ShsUSD13.77+0.06+0.4414.1514.2513.6313.99
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.300+0.020+0.612.9803.5003.2053.315
CLOROX ORDUSD96.83-1.47-1.5096.5397.5096.6099.24
Cloudera Ord ShsUSD--
Cloudflare Inc.USD228.51+1.07+0.47230.20232.45222.02231.90
CMB.TECH ORD SHSUSD15.50+0.56+3.7115.3315.3714.7815.50
CMS ENERGY ORDUSD73.57+0.72+0.9972.8873.9372.9673.71
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.89+0.17+3.604.504.954.635.10
Cnx Resources Ord ShsUSD33.15+1.04+3.2432.3537.9932.0933.31
Coca-Cola Co.USD82.62+0.09+0.1181.2381.5081.8782.89
COCA-COLA FEMSA ADR REP 10.USD109.06+1.92+1.7999.02115.21107.83110.19
COEUR D ALENE ORDUSD17.19+0.79+4.7918.4018.4516.5017.38
Cohen & Steers Quality Inc.USD12.99+0.17+1.2912.5013.5812.7813.02
Cohen and Steers Infrastru.USD27.34+0.11+0.4026.8128.1927.1727.48
Colgate PalmoliveUSD89.41+0.02+0.0289.0589.6388.5890.07
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.83+0.47+3.5213.9015.5013.3314.21
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 877.64+34.22+1.8619461 963.001 845.191 912.87
Commercial Metals Co.USD77.75-0.02-0.0378.1580.0977.3379.84
COMPANHIA ENERG ADR REPG O.USD2.10+0.01+0.242.092.142.092.13
Compania Cervecerias Unida.USD11.54+0.06+0.5210.8015.0811.4511.71
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.13+0.05+1.234.154.464.034.16
COMSTOCK RESOURCES ORDUSD13.52+0.35+2.6213.1413.3713.0513.74
CONAGRA FOODS ORDUSD13.73+0.28+2.0813.6513.8813.2913.76
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.73+0.32+0.9334.0041.4834.2035.25
ConocoPhillipsUSD116.96+1.60+1.39112.80113.55113.80118.51
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.71+0.87+0.81106.72109.35106.95108.35
CONSTELLATION BRANDS USD148.46+5.34+3.73147.50149.50143.12149.57
CONSTELLIUM SE CL A ORDUSD35.59+0.84+2.4236.5039.8335.0136.01
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD141.84+2.75+1.98143.00149.94139.00142.34
Core Laboratories Ord ShsUSD13.15-0.10-0.7510.9815.1913.1113.39
Core Scientific Tranche 1 .USD20.78+0.29+1.4221.5922.3420.6421.51
Core Scientific Tranche 2 .USD27.42+0.11+0.4028.2429.1427.4028.29
Corebridge Financial Ord S.USD28.75+0.55+1.9328.5529.1728.2528.90
CORECIVIC ORDUSD27.09+0.24+0.8924.2427.5326.4027.20
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD179.41+2.86+1.62186.00187.80173.41180.77
Corpay Ord ShsUSD356.08+5.23+1.49356.82366.79348.83358.29
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.17+1.31+1.7568.0878.0875.0176.33
Costamare IncUSD16.61+0.58+3.6215.0117.5416.0016.61
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.08+0.05+2.222.082.152.032.10
Coupang Ord Shs Class AUSD16.80-0.45-2.6117.2317.2516.3117.10
Coursera Ord ShsUSD5.35+0.02+0.285.355.505.235.39
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.58+0.10+0.8311.0011.5111.2511.76
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD106.47+1.64+1.56107.50110.00104.72107.31
Crown Castle International.USD92.12+0.08+0.0991.1092.4691.8793.65
Crown Holdings Ord ShsUSD98.95+1.28+1.3199.20100.9297.8499.27
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.12-0.48-2.3318.3923.5620.0120.81
CS Disco IncUSD3.59+0.01+0.283.334.193.453.61
CTO Realty Growth Ord ShsUSD20.94+0.11+0.5020.8321.2420.7321.01
CubeSmart REIT Ord ShsUSD41.89+0.17+0.4142.0542.7141.6742.32
Cullen Frost Bankers Ord S.USD148.06+1.95+1.33148.15149.92139.20148.53
CULP INCUSD3.09+0.06+1.982.883.493.033.20
CUMMINS ORDUSD659.64+3.95+0.60662.88676.00655.68666.74
Curbline Properties Ord Sh.USD30.97+1.10+3.6830.6533.0029.9530.99
Curtiss Wright Ord ShsUSD758.02+0.79+0.10759.34776.60753.51768.65
CVR Energy Ord ShsUSD30.66+0.27+0.8926.9031.2929.9531.15
CVS HEALTH ORDUSD101.97+1.49+1.48101.38101.97100.01102.77
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD154.11-0.32-0.21156.76157.35152.17155.62
D Wave Quantum Ord ShsUSD23.35-0.47-1.9724.5524.6122.8624.48
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.9200+0.2300+4.904.77005.40004.74004.9850
DANA HOLDING ORDUSD30.81+0.70+2.3228.7532.9028.3431.03
Danaher Ord ShsUSD180.10-0.69-0.38180.69184.44179.50182.64
Danaos Ord ShsUSD131.45+1.38+1.06129.30132.76129.26132.50
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD15.71+0.28+1.8115.8117.0015.4216.06
DARDEN REST STKUSD211.49+0.65+0.31190.24220.00209.72214.14
Darling Ingredients Inc.USD57.00--0.0156.0057.7656.5257.57
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD113.85-0.52-0.45112.00115.00113.68116.50
DEERE ORDUSD577.48+8.84+1.55580.70582.50567.25578.53
Delek Logistics Partners L.USD53.16-0.65-1.2148.4754.2050.5753.99
Dell Technologies Ord Shs .USD395.73+4.28+1.09409.70411.95381.11408.38
Delta Air Lines Inc.USD83.06+1.23+1.5086.4086.5580.9383.44
Deluxe Ord ShsUSD23.78+0.63+2.7023.8424.3823.1723.93
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.07+0.07+2.173.123.262.993.14
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD28.78-9.92-25.6327.3027.3928.6638.55
DEUTSCHE BANKUSD33.32+1.11+3.4334.7334.7532.7933.33
DEVON ENERGY ORDUSD45.29+0.68+1.5243.2043.6144.0145.54
DHT Holdings Ord ShsUSD17.57+0.92+5.5317.5517.7516.6317.59
DIAGEO ADR REP 4 ORDUSD81.79+0.67+0.8381.7481.8280.5281.84
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.28-0.02-5.360.230.700.250.28
DIANA SHIPPING ORDUSD2.40+0.01+0.422.202.492.372.43
Dicks Sporting Ord ShsUSD220.98-1.72-0.77220.01242.93217.55224.79
Diebold Nixdorf IncUSD81.90+0.27+0.3381.7294.5481.5383.04
Digital Realty Pref Shs Se.USD20.0900+0.0550+0.2719.000022.410019.970020.2000
Digital Realty Trust REIT .USD184.15+1.31+0.72182.07184.53183.19185.44
DigitalOcean Holdings Inc.USD170.14-4.61-2.64174.51176.85169.10181.55
DILLARDS CL A ORDUSD608.80-5.48-0.89611.30625.19601.07619.82
DINEEQUITY ORDUSD34.07-0.26-0.7634.1234.8833.9235.07
Direxion Daily Financial B.USD40.52-1.66-3.9439.7139.8340.0241.73
Direxion Daily FTSE China .USD29.77+0.88+3.0530.1930.2529.3829.98
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.86+0.13+0.9513.4713.5813.4613.98
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.54-0.19-0.3650.0058.6152.0452.82
Dole Ord ShsUSD14.36+0.25+1.7714.2214.5614.0914.40
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD114.80+0.46+0.40113.92115.63114.38116.65
DOMINION ENERGY ORDUSD67.90+1.21+1.8167.7968.1167.1268.13
Dominos Pizza Inc.USD323.88+11.62+3.72320.00323.79314.00324.23
Donaldson Ord ShsUSD86.42+1.03+1.2186.5288.2285.3586.46
Donnelley Financial Soluti.USD38.44+1.20+3.2233.5752.2936.6338.90
DoorDash Inc.USD150.58-4.01-2.59151.88153.38147.15155.71
Dorian LPG LTDUSD45.19+1.65+3.7942.6644.0542.5445.23
DoubleVerify Holdings Ord .USD10.20-0.03-0.2910.0011.0710.1010.43
Douglas Elliman Ord ShsUSD1.71-0.04-2.291.651.921.711.77
Douglas Emmett REIT Ord Sh.USD12.28-0.05-0.3710.5215.1912.1512.46
Dover Ord ShsUSD217.45-1.08-0.49218.08221.75216.29221.33
Dow Ord ShsUSD33.83+0.20+0.5932.9533.4032.7534.19
Doximity Ord Shs Class AUSD20.03+0.01+0.0520.1620.2819.6220.45
DR REDDYS LABORATORIES ADR.USD13.31-0.06-0.4112.2514.2013.3013.40
DRDGold LtdUSD23.41+0.46+2.0025.2325.4423.2223.80
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD142.25+1.92+1.37108.14225.90140.42144.26
DTE ENERGY ORDUSD147.42+1.63+1.12139.00167.16146.39148.17
Ducommun Ord ShsUSD164.75-0.25-0.15164.89168.63164.45167.88
Duke Energy Ord ShsUSD124.96+0.77+0.62121.50125.00124.23125.49
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD65.88+0.85+1.3166.0166.3564.0766.74
DXC Technology Co.USD9.16+0.34+3.859.229.368.769.35
Dynatrace Inc.USD40.75+0.38+0.9441.0041.4639.7141.08
Dynex Capital REIT Ord ShsUSD12.93+0.03+0.1912.9913.0412.8512.99
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.81-0.01-0.263.833.903.763.83
EastGroup Properties REIT .USD205.4+2.7+1.33204.3209.3202.7206.0
EASTMAN CHEMICALUSD75.21+1.89+2.5875.0678.7173.5975.67
Eastman Kodak Ord ShsUSD9.64-0.04-0.419.6511.019.5410.00
EATON ORDUSD391.51-2.13-0.54400.50402.50388.34399.13
ECOLAB ORDUSD265.34+1.71+0.65265.41267.00261.76268.00
Ecopetrol ADR Representing.USD16.60+0.34+2.0615.0016.0616.0216.61
EDISON INTERNATIONAL ORDUSD72.94+0.60+0.8372.2673.8372.1873.31
EDWARDS LIFESCIENCES ORDUSD85.11-0.65-0.7683.0988.8883.1786.51
Elanco Animal Health Inc.USD24.17+0.12+0.5022.2426.7524.0124.41
Elastic Ord ShsUSD60.39+0.17+0.2861.0663.0058.1660.94
Eldorado Gold CorporationUSD30.64+0.67+2.2432.1332.4929.9531.15
Element Solutions Ord ShsUSD43.69+0.77+1.7945.6446.5043.0744.26
Elevance Health Ord ShsUSD404.04+4.86+1.22399.00421.85393.35404.07
ELF Beauty Ord ShsUSD61.15+0.47+0.7762.0062.7260.0061.80
ELI LILLY ORDUSD1 132.86-28.09-2.421 136.821 139.441 132.811 169.99
Ellington Financial Ord Sh.USD13.69+0.06+0.4013.7013.9413.6613.75
Embotelladora Andina ADR R.USD21.83-0.07-0.329.0124.0021.7922.51
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.45+0.07+0.2015.0660.0137.1537.62
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD823.12+11.59+1.43842.00898.77811.44831.80
Emergent BioSolutions Ord .USD8.31-0.08-0.958.008.728.278.47
EMERSON ELECCOUSD143.07+0.98+0.69144.64145.60141.38144.66
Empire State Realty Trust .USD5.45+0.05+0.834.926.125.405.51
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.51+0.05+0.0956.0256.7556.0856.99
Encore Energy Ord ShsUSD1.36-0.01-0.731.401.421.361.47
Endava LtdUSD2.90+0.12+4.322.923.172.782.95
ENDEAVOUR SILVER ORDUSD8.59+0.49+6.059.149.218.148.71
Energizer Holdings Inc.USD20.26+0.38+1.9119.2522.4120.0220.61
Energy Focus Inc.USD3.02-0.20-6.213.053.703.023.33
ENERGY FUELS ORDUSD15.05-0.03-0.2015.6115.7414.8215.37
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.31-0.14-3.044.404.834.244.63
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD53.53-0.53-0.9851.4951.5353.0954.09
Ennis Ord ShsUSD20.77-0.04-0.1920.5921.1520.7021.19
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD111.09+1.20+1.09109.02112.00110.02111.15
Enterprise Products Partne.USD37.26-0.03-0.0736.8338.0037.0237.64
ENTRAVISION COMMS A ORDUSD9.69-0.29-2.919.6910.129.4410.05
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD136.61+0.08+0.06130.00132.03134.45138.82
EPAM SYSTEMS ORDUSD95.42+2.66+2.8695.5897.9391.2395.58
EPR Properties REIT Ord Sh.USD59.85+0.69+1.1659.9060.5059.8161.02
EQT ORDUSD51.94+0.74+1.4451.0051.6051.2552.29
Equinor ASAUSD36.19-0.57-1.5434.2234.2535.5136.76
EQUINOX GOLD ORDUSD10.54+0.30+2.9311.1411.3210.2110.65
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.31+0.66+0.9960.8270.0066.7567.35
Ero Copper CorpUSD29.39+1.69+6.1030.4130.9027.8330.03
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD91.56+2.41+2.7092.0394.3189.2092.53
ESS TECH ORDUSD0.82-0.05-6.250.820.920.810.89
Essential Properties Realt.USD30.88+0.53+1.7330.7331.3430.5230.91
Essential Utilities Ord Sh.USD37.52+0.38+1.0237.1637.9836.9337.59
ESSEX PROPERTY REITUSD283.75+3.16+1.13282.34289.33280.73284.07
Estee Lauder Ord Shs Class.USD89.66+1.64+1.8690.1291.1387.8489.93
Ethan Allen Interiors Inc.USD21.56-0.57-2.5821.5922.0021.4522.13
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.71-0.01-0.182.572.872.662.80
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD357.34+2.24+0.63326.83396.20355.13365.36
Everest Reinsurance Group .USD339.27+5.02+1.50337.06344.49333.60339.91
Evergy Ord ShsUSD83.85+1.04+1.2683.0685.1083.0383.98
EVERSOURCE ENERGY ORDUSD68.69+0.26+0.3868.5068.9667.3368.82
Everus Construction Group .USD148.97+5.28+3.67148.00165.00144.99151.19
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD34.27+1.13+3.3926.1537.9932.9234.52
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD150.58+0.32+0.21148.24151.91149.07151.70
Exxon Mobil Corp. USD147.01+0.41+0.28141.77142.25145.15148.91
Exzeo Group Ord ShsUSD13.1300-0.2300-1.7212.760014.380013.100013.5600
F&G Annuities and Life Ord.USD28.92+0.32+1.1228.7229.3628.8229.45
FABRINET ORDUSD610.5900+28.3500+4.87632.0000639.0000583.0100617.9900
Factset Research Systems I.USD241.32+4.68+1.98240.30244.77231.15243.24
Fair Isaac Ord ShsUSD1 178.60-6.78-0.571 182.3812001 163.621 199.71
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.99+0.10+1.0110.0010.139.9410.04
Fastly Inc.USD18.55-0.33-1.7518.9819.1018.2519.85
Federal Agricultural Mortg.USD182.27+0.90+0.49180.53184.10181.13183.65
Federal REIT OrdUSD125.82+1.10+0.88125.22126.21125.16126.41
Federated Hermes Ord Shs C.USD58.30+0.43+0.7458.3758.7157.9958.88
FedEx Freight Holding Comp.USD174.5350-5.4650-3.04173.5000185.0000168.1100182.0000
FEDEX ORDUSD338.18+0.18+0.05340.00343.20335.00342.81
FERRARI ORDUSD354.64-10.98-3.00372.37372.59352.99360.88
Fidelity National Financia.USD47.91+0.30+0.6347.9348.8747.3948.22
FIDELITY NATIONAL INFORMAT.USD39.21+0.86+2.2339.1042.6837.9139.22
Figma Ord ShsUSD18.5-0.8-4.2418.818.917.819.1
FIGS Ord Shs Class AUSD11.97+0.69+6.0711.0012.3011.2012.08
FinVolution GroupUSD5.04+0.09+1.824.555.514.965.07
First American Financial O.USD65.73+0.89+1.3765.8767.0464.3866.49
First Horizon National Cor.USD25.13+0.31+1.2525.1725.4524.9525.27
FIRST MAJESTIC SILVER ORDUSD17.64+0.72+4.2618.9118.9316.8317.84
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD47.03+0.36+0.7646.5947.0546.5747.36
FirstMark Horizon Acquisit.USD9.98-0.02-0.209.0710.009.969.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.96+0.10+1.0110.0511.079.7210.20
Flagstar Financial IncUSD14.95+0.41+2.7912.9315.2814.5814.98
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.28+0.78+2.5630.2831.4530.0031.33
FLEXION THERAPEUTICS ORDUSD25.0600+0.0248+0.1020.160039.710025.015025.0800
Floor & Decor Holdings Inc.USD53.36-0.41-0.7653.5155.0052.2554.21
Flotek Industries IncUSD24.66+0.48+1.9924.0025.6224.4125.23
FLOWERS FOODS ORDUSD7.80+0.13+1.637.657.827.627.81
Flowserve Ord ShsUSD78.11+0.01+0.0178.1681.0077.5579.54
Fluor Corp.USD50.7500+0.6000+1.2048.990052.000050.010051.6250
Flutter Entertainment Ord .USD110.76-0.04-0.04109.70110.36107.29112.02
FMC CorpUSD11.85+0.58+5.1511.9412.4011.4112.14
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.83+0.12+0.8215.1215.1814.6115.00
FORESIGHT AUTONOMOUS HOLDI.USD1.57-0.08-4.851.511.651.451.64
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.22+0.43+1.4929.2929.9228.7729.58
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.92+0.50+0.8856.3757.1956.3857.11
Fortive Ord ShsUSD60.16+0.32+0.5360.1561.3359.6260.81
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.93+0.32+3.729.419.528.629.02
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD24.33-0.47-1.9022.2324.5024.1925.50
Franklin ResourcesUSD32.13+0.32+0.9932.2033.0931.8432.45
FREEPORT MCMORAN COP & GLD.USD68.37+2.03+3.0670.8571.0066.8368.92
Fresenius Medical Care ADR.USD23.03+0.66+2.9323.5523.6122.7823.06
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD34.72+8.34+31.6135.0136.9731.1636.26
Frontline PlcUSD39.08+3.50+9.8438.3938.4635.5039.09
FS KKR Capital Ord ShsUSD11.06+0.24+2.2211.0611.2910.8611.15
FTC Solar Ord ShsUSD4.32-0.17-3.794.195.004.324.69
FuboTV Inc.USD9.83-0.64-6.119.5210.009.4210.36
Fury Gold Mines Ord ShsUSD0.53+0.01+1.670.540.590.510.56
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.60+0.04+0.774.215.124.534.67
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.67+0.06+2.302.362.942.582.76
Galiano Gold Ord ShsUSD2.105+0.065+3.192.0602.3002.0152.130
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.78-0.40-1.8021.7921.8721.5022.16
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD238.10-0.49-0.20231.83247.73236.50240.45
Garrett Motion Ord ShsUSD33.56+0.16+0.4833.8134.3033.3434.42
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.1300+0.2900+1.0824.900030.910026.775027.2300
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.525-0.045-1.752.6302.6402.5102.670
GE Vernova LLCUSD940.03+33.24+3.67961.26963.00907.50943.68
GEE Group Inc.USD0.23-+0.040.220.240.230.23
Generac Holdings Inc.USD262.35+5.02+1.95270.00278.00255.69264.71
GENERAL DYNAMICS ORDUSD359.99+1.13+0.31360.00362.00356.15363.40
General Electric Co.USD335.28+2.52+0.76341.00343.01328.47336.86
GENERAL MILLS ORDUSD34.51+0.69+2.0334.2134.4533.8034.52
General Motors Co.USD81.47+0.62+0.7782.1083.9680.5082.13
Genesco Ord ShsUSD42.46-0.27-0.6238.2643.2742.2043.60
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2119-0.0039-1.810.21000.22800.20530.2173
Genius Sports Ord ShsUSD6.86-0.17-2.426.937.056.667.05
Genmab 10 Sponsored ADR Or.USD25.08-0.16-0.6325.1825.2124.9325.26
Genpact Ord ShsUSD32.05+0.16+0.4929.1335.8231.2832.51
Genuine Parts Co.USD103.76+1.50+1.47102.94105.79101.43103.83
GENWORTH FINANCIAL CL A OR.USD8.91+0.07+0.748.788.998.848.96
Geo Group REIT Ord ShsUSD28.45-0.17-0.5928.0028.9927.8828.82
GERDAU SA ADR REPSG 1 PRFUSD4.75+0.09+1.934.754.964.714.78
Getty Images Holdings Ord .USD0.73-0.03-3.810.750.820.730.80
Getty Realty REIT Ord ShsUSD33.38+0.18+0.5433.2333.8933.2033.52
GigCapital2 Ord ShsUSD9.95+0.01+0.058.9210.089.959.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD60.79+1.09+1.8360.9162.2959.5561.07
Ginkgo Bioworks Holdings I.USD7.90-0.11-1.318.018.697.768.20
Global Business Travel Gro.USD9.36-0.01-0.059.339.449.359.38
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD46.88-2.76-5.5645.5047.2545.5749.49
GLOBAL PAYMENTS ORDUSD67.69+2.50+3.8367.8569.7465.6268.03
Global Ship Lease Inc.USD40.05+1.37+3.5440.0740.9038.7840.07
GLOBANT ORDUSD37.54+1.12+3.0835.0041.7935.5038.03
Globe Life Inc.USD166.92+1.82+1.10165.61167.22164.61168.27
Globus Medical Ord Shs Cla.USD80.39-0.13-0.1678.7082.7479.8180.87
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD76.23+1.06+1.4175.5277.3871.5976.33
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD36.51+0.61+1.7039.5039.6035.8236.65
GOLD RESOURCE ORD (GORO)USD1.19-+0.251.261.291.181.22
Gold Royalty Corp.USD2.89+0.04+1.232.793.102.832.94
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 062.62+26.98+2.611 080.001 082.491 048.061 073.74
Goldman Sachs BDC Ord ShsUSD9.25+0.17+1.829.249.429.109.26
GOLDMINING ORDUSD0.976+0.036+3.841.0101.0300.9500.993
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.15+0.16+2.006.458.527.668.18
Granite Point Mortgage Tru.USD1.47+0.02+1.381.331.721.431.48
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.93-0.14-3.333.574.003.864.07
Green Brick Partners Inc.USD72.25-0.80-1.0972.4173.9872.1873.49
Greenbrier Ord ShsUSD48.15+0.76+1.6048.1748.8947.6249.24
Greif Ord Shs Class AUSD68.38+1.30+1.9454.7581.4067.1169.00
Griffon Corp.USD93.72-1.58-1.6694.0196.0593.6495.92
Grindr Ord ShsUSD11.64+0.17+1.4410.1413.1511.4511.85
Group 1 Automotive Ord ShsUSD325.43+0.52+0.16325.37331.80323.44330.43
Grupo Supervielle ADR Repr.USD11.00+0.11+0.9611.1011.4010.6811.18
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD53.03+0.17+0.3252.8752.9252.8953.45
GSX Techedu Inc.USD1.52+0.05+3.401.521.561.521.64
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.69-0.12-0.2450.2752.9849.2050.32
H&R Block AktieUSD36.52+0.63+1.7635.9740.6935.7536.52
Haemonetics Corp.USD78.20-1.65-2.0677.1092.2677.0280.94
Hafnia Ord ShsUSD7.50+0.22+2.957.487.517.207.51
Hagerty Ord Shs Class AUSD10.86-0.03-0.289.3811.7310.6111.07
Haleon PLCUSD9.13+0.10+1.059.119.139.059.15
Halliburton Co.USD39.57-0.19-0.4838.1638.6839.3140.14
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.28+0.95+2.5438.3739.0537.6438.70
HARLEY DAVIDSON ORDUSD25.65-0.09-0.3525.6826.1525.4726.03
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.86+0.65+4.2417.6117.6415.4816.02
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.60+1.20+0.93128.73130.91127.41129.68
Haverty Furniture Companie.USD23.76-0.23-0.9623.8524.2023.7224.25
Hawaiian Electric Industri.USD13.39+0.22+1.6313.0113.5513.2013.48
Hawkeye 360 Ord ShsUSD23.87-1.77-6.9024.7525.0023.7026.08
HCA HOLDINGS ORDUSD387.24+8.73+2.31386.90391.10378.77389.96
HCI Group Ord ShsUSD160.4-1.7-1.06159.4162.1159.5163.6
HDFC BANK ADR REP 3 ORDUSD24.18+0.37+1.5524.4024.5024.0324.64
Healthcare Realty Trust Or.USD20.71+0.21+1.0220.7522.0020.4320.85
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.30+0.31+2.0316.4216.5614.7715.39
HEICO ORDUSD331.64-7.58-2.23333.75360.01330.16344.50
HEICO Ord Shs Class AUSD247.0-4.0-1.61247.6253.2245.7253.4
Helmerich and Payne IncUSD39.28+0.09+0.2334.0040.2038.8839.98
HERBALIFE ORDUSD12.08-0.12-0.9811.5012.4511.8112.49
Hercules Capital Ord ShsUSD15.51-0.01-0.0315.5915.6815.4815.68
Heritage Insurance Holding.USD22.46+0.14+0.6322.1226.5722.1122.61
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD181.67+0.83+0.46179.94181.80180.91183.70
Hertz Global Holdings Inc .USD2.48+0.01+0.401.752.712.412.50
Hewlett Packard Enterprise.USD48.18+1.38+2.9549.7349.9345.9749.78
HEXCEL ORDUSD97.70+0.34+0.3593.50124.7897.0999.49
HF Sinclair Ord ShsUSD71.26+1.36+1.9566.4470.2569.5071.33
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.83-0.42-1.3929.9130.5829.7730.48
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD345.99+4.13+1.21346.34350.00344.26349.03
Hims & Hers Health Inc.USD26.83-2.04-7.0727.3727.4626.5228.78
HIPPO HOLDINGS ORDUSD25.54+0.07+0.2725.1636.1425.3225.98
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
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.USD328.33+2.32+0.71332.17334.69325.29331.02
HONDA MOTOR ADR REP 1 ORDUSD26.43-0.64-2.3627.2327.3126.3526.56
Honeywell InternationalUSD220.31+1.19+0.54226.50227.53219.16225.52
Horace Mann Educators Ord .USD48.87+0.12+0.2548.1749.2748.3849.60
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.76+0.32+1.2924.0024.9024.3024.82
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.89+0.55+2.2625.0825.1424.4924.89
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.83+0.17+0.2666.6668.0266.5867.54
Howmet AerospaceUSD264.51-0.09-0.03267.10270.00261.09268.03
HP ORDUSD25.24+0.56+2.2725.5525.8524.0225.31
HSBC HOLDINGS ADR REP 5 OR.USD92.66+1.94+2.1493.5393.6091.6792.75
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD188.03+1.60+0.86190.88204.00175.55188.50
Hudbay Minerals Ord ShsUSD27.81+1.17+4.3928.9529.0726.6228.11
HUMANA AKTIEUSD379.09+10.40+2.82365.00378.00365.51379.50
HUNTINGTON INGALLS INDUSTR.USD297.59-3.36-1.12297.71303.60296.81303.48
HUNTSMAN - HUNUSD15.76+0.68+4.4814.3515.7715.1315.93
HUYA ADRUSD2.47+0.01+0.402.452.552.462.53
HYATT HOTELS CL A ORDUSD199.36+1.50+0.76199.78204.32197.00200.47
Hyliion Holdings Ord ShsUSD7.45-0.06-0.807.507.947.067.80
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.49+0.05+3.471.531.641.441.50
IAMGOLD ORDUSD16.63+0.49+3.0417.6017.7516.0016.76
IBM Corp.USD272.19-2.67-0.97272.17274.10267.68278.94
ICICI BK SAUSD27.80+0.34+1.2425.3030.4927.6828.15
Idaho Strategic ResourcesUSD36.4800+1.9700+5.7140.010044.500034.000036.5700
IDEX Ord ShsUSD218.53+1.63+0.75219.59222.83216.18219.32
IHS Markit LtdUSD26.86+0.13+0.4910.7542.8226.7126.94
ILLINOIS TOOL WORKS USD257.34+2.89+1.14257.43262.00254.15257.48
IMAX ORDUSD42.24+0.12+0.2842.3344.9741.5742.74
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.62-0.09-3.322.542.742.582.75
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.4100-0.7100-5.0314.050014.390013.350014.3900
INFOSYS TECHNOLOGIES ADR R.USD11.74+0.14+1.1611.8011.9811.6111.86
ING GROUP ADR (ING)USD30.21+0.53+1.7730.6430.6729.7730.21
Ingersoll-RandUSD74.01+0.81+1.1174.1675.8473.0074.68
INGREDION ORD SHSUSD101.57+0.67+0.66100.63103.1199.47101.69
Innovative Industrial Prop.USD60.37-1.40-2.2759.5162.2559.9262.30
Innovex International Ord .USD29.44+0.69+2.4027.0039.6828.4629.64
INPHI ORDUSD--
Insperity Ord ShsUSD36.58-1.10-2.9232.0040.7035.9137.43
Inspire Medical Systems Or.USD42.70+0.26+0.6041.9045.0041.7644.53
Inspired Entertainment Ord.USD8.30+0.12+1.477.0210.658.188.35
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.99-1.11-1.2177.74103.1290.8992.19
Intercontinental Exchange .USD140.53+1.55+1.12140.02141.30137.76140.80
International Flavors & Fr.USD78.28+0.77+0.9974.2887.9277.6378.93
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.17+1.22+3.4835.5637.0034.6436.22
International Seaways Inc.USD82.04+4.03+5.1778.5083.0075.3682.11
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.4400+0.0100+0.691.38001.48001.39001.4700
INVESCO LTD USD28.93+0.64+2.2626.5329.7628.4829.13
Invesco Mortgage Capital I.USD7.93-0.07-0.888.008.127.928.06
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.67+0.22+0.7526.5332.4329.5329.84
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD57.85-0.14-0.2460.7561.0056.1660.23
Iqvia Holdings Ord ShsUSD181.38+0.32+0.18176.28200.00177.98182.41
Iron Mountain Ord ShsUSD127.17+2.00+1.60127.50130.00125.53127.95
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD57.98-0.28-0.4848.2965.8857.8958.36
ISHARES MSCI PACIFICUSD54.84+0.38+0.7049.4055.5054.4555.02
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.99+0.08+1.018.108.797.948.08
ITT Ord ShsUSD188.98+3.98+2.15190.08193.83185.52189.35
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.81+0.18+1.2314.5515.3414.2915.00
JABIL CIRCUIT ORDUSD385.00+8.11+2.15395.00397.50374.78386.64
Jackson Financial Ord Shs .USD108.69+0.49+0.4595.21124.83108.48110.31
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD126.99+0.68+0.53127.64128.75125.82128.78
James Hardie Industries Pl.USD24.13+0.24+1.0024.5025.0023.5424.40
JanOne Ord ShsUSD25.74+0.22+0.8825.0029.1925.0325.86
Janus International Group .USD5.34+0.05+0.955.456.065.305.42
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD61.64+1.98+3.3261.0063.0060.7762.57
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD19.69+1.13+6.0919.9820.2518.8520.12
JM Smucker Ord ShsUSD116.46-0.37-0.32115.20117.07114.79117.74
Joby Aviation Ord Shs Clas.USD9.16-0.20-2.149.449.538.929.47
John Wiley and Sons Ord Sh.USD44.18-0.48-1.0643.8049.0643.9744.69
Johnson & JohnsonUSD240.84+2.51+1.05239.45240.50237.52240.91
Johnson Controls Internati.USD144.93+0.92+0.64145.74147.00143.53146.28
JPMorgan Chase & Co.USD320.55+7.06+2.25322.11323.14315.55321.30
JPMorgan Chase DRC Rep 1 4.USD18.31-0.02-0.1118.1420.0218.2718.39
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.08-0.10-1.337.147.486.927.19
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD47.8300-1.7500-3.5348.510050.000046.920050.0000
Kartoon Studios Inc.USD1.13+0.05+4.171.091.221.031.17
KB HOME ORDUSD54.01-0.30-0.5554.1755.3453.7454.91
KE Holdings ADR Representi.USD16.89+0.49+2.9916.5616.9716.7216.98
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.98+0.38+1.1035.1635.6634.6135.40
Kennedy Wilson Holdings Or.USD10.94-0.01-0.0510.9010.9410.9110.94
Kensington Capital Acquisi.USD10.23+0.01+0.109.2916.39
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.14+0.07+0.3617.7518.3018.0018.26
KEYCORP ORDUSD22.70+0.37+1.6322.7423.0022.5022.79
Keysight Technologies Inc.USD350.67+10.64+3.13358.65365.00339.40352.20
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.27-0.08-0.5214.0016.4815.2515.59
KIMBERLY CLARK ORDUSD102.29+0.75+0.74102.15103.40101.10103.22
Kimco Realty REIT Ord ShsUSD25.89+0.14+0.5425.0726.5025.6726.08
Kinder Morgan Inc.USD31.92+0.56+1.7931.0031.7631.2532.24
KINROSS GOLD(KGC)USD25.57+0.71+2.8627.0027.2524.6725.66
Kinsale Capital Group Inc.USD311.45+0.79+0.25309.24314.49304.81313.87
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.22+0.18+0.6029.0829.7928.9929.40
KKR AND CO CL A ORDUSD96.25+0.95+1.0097.1399.9295.6098.66
KKR Real Estate Finance Or.USD7.25+0.14+1.977.158.087.157.27
Klarna Group PLCUSD16.2200-0.1800-1.1016.660016.780015.880016.5000
Klaviyo Ord Shs Series AUSD14.24-0.06-0.3814.4014.4613.8014.45
Knife River Ord ShsUSD76.96+1.04+1.3777.4682.4175.7278.65
Knight-Swift Transportatio.USD81.50-0.95-1.1572.5080.9581.1682.86
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD69.06+1.94+2.8968.0871.3066.7470.31
Kohls Ord ShsUSD18.05+0.73+4.2117.8718.5017.4318.12
Korea Electric Power ADR R.USD12.76+0.53+4.3313.0013.9412.4612.82
KraneShares Electric Vehic.USD33.72+0.47+1.4131.2135.7833.2633.81
Kraton Ord ShsUSD--
KROGER ORDUSD64.70+0.58+0.9063.5064.3964.0264.76
KRONOS WORLDWIDE ORDUSD7.05+0.23+3.306.187.866.827.25
KULR Technology Group Ord .USD3.85+0.03+0.653.934.023.683.98
Kyndryl Holdings Incorpora.USD11.70+0.42+3.7211.7411.8511.1111.71
L3Harris Technologies Ord .USD307.80-4.37-1.40305.00307.00306.00313.30
Laboratory Corp. Of AmeriUSD266.07+0.80+0.30240.64288.55263.13267.81
Ladder Capital Ord Shs Cla.USD10.15+0.05+0.4510.0010.2910.0810.18
Lake Shore Bancorp Ord ShsUSD16.28+0.02+0.1214.5917.6916.1316.28
Lamb Weston Holdings Ord S.USD45.36+0.26+0.5845.0346.1044.9945.66
LANDBRIDGE COMPANYUSD69.26+1.83+2.7168.1679.1166.4369.89
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD50.67+0.06+0.1150.2750.7050.1751.67
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD93.15+1.56+1.7075.98120.0091.9594.53
LEAR ORDUSD145.19+0.19+0.13130.05148.40144.28146.16
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.61-0.07-0.6610.5311.0010.5310.80
Leidos Holdings Ord ShsUSD122.25+0.17+0.14122.00123.55121.45124.50
Lemonade IncUSD57.52+0.34+0.5958.4358.9056.5160.36
LENDINGCLUB USD18.05-0.20-1.0718.5018.5617.9218.50
LENNAR CL A ORDUSD90.27-4.68-4.9390.4491.7589.6894.44
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.01-0.23-0.9521.5025.0023.8624.37
LG Display ADR Rep 1/2 Ord.USD4.65+0.12+2.544.385.204.594.72
LGL Systems Acquisition Or.USD0.23-0.02-9.200.200.220.220.35
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD34.31-0.56-1.6133.9035.0034.1735.03
Lifezone Metals Ord ShsUSD3.9100-0.0300-0.764.05004.20003.80004.2000
LIGHTINTHEBOX HOLDING CO L.USD3.52-0.08-2.091.763.603.503.60
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.64-0.09-0.879.4010.049.509.75
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.5600+0.0900+0.3723.730025.900023.470025.3000
LINCOLN NATIONALUSD37.31+0.71+1.9337.0537.6736.7037.48
Linde PlcUSD523.57+8.13+1.58522.00524.67517.19525.82
Lineage Cell Therapeutics .USD1.270-0.010-0.781.1501.4001.2601.305
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD14.330+0.410+2.9514.36015.00013.61914.485
LITHIA MOTORS INCUSD313.43+0.77+0.25314.95321.18309.57317.19
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.53+0.12+2.724.704.724.384.58
Lithium Argentina AG Ord S.USD9.6350+0.6350+7.069.840010.20009.07509.8600
Live Nation Entertainment .USD172.42+0.09+0.05168.73174.00170.87174.00
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.50+0.08+1.485.555.565.425.51
loanDepot Ord Shs Class AUSD1.13-0.03-2.591.141.241.131.18
Local Bounti Ord ShsUSD1.37+0.01+0.741.251.921.351.43
LOCKHEED MARTIN ORDUSD540.03-8.65-1.58535.00537.13538.31550.86
Loews Corp.USD108.15+0.78+0.72107.38109.20106.92108.41
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.56-0.03-0.2411.4813.0012.4112.76
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.07+0.31+0.4175.2778.8674.6376.87
LOWES COMPANIES ORDUSD220.77-0.28-0.13221.40224.00219.28223.56
LTC Properties AktieUSD36.84+0.02+0.0536.6237.3836.6437.25
Lufax Hldg American Deposi.USD1.34-0.01-0.371.311.411.331.40
Lulu s Fashion Lounge Hold.USD7.68-0.48-5.887.799.007.428.13
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.49-0.01-0.068.748.858.438.89
Luxfer Holdings Ord ShsUSD18.11+0.26+1.4618.1818.8617.9318.38
Lyell Immunopharma Ord ShsUSD13.50-0.22-1.6011.6014.7013.0813.80
LYONDELLBASELL INDUSTRIES .USD64.55+1.08+1.7062.4763.9162.6264.93
M&T Bank Corp.USD231.85+4.03+1.77232.11234.87229.18232.03
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD141.49-0.46-0.32141.76144.84140.56143.10
Macerich REIT Ord ShsUSD25.43+0.42+1.6825.3125.5425.1925.59
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD25.36+0.32+1.2825.3025.4724.8125.65
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD66.72+0.95+1.4466.8868.3965.5866.87
MagnaChip Semiconductor Co.USD6.27+0.02+0.326.506.606.006.45
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.62+0.39+1.4126.7527.2626.9827.93
Main Street Capital Corp.USD52.05+0.31+0.5952.3552.9151.5052.45
MANCHESTER UNITED CL A ORDUSD23.21-0.32-1.3622.5024.0023.1123.80
Manitowoc Ord ShsUSD12.46+0.25+2.0512.5112.6712.3412.62
Manpower AktieUSD33.98-0.02-0.0630.5538.1933.2134.79
Manulife Financial Ord ShsUSD40.31+0.52+1.2940.0044.9339.9340.47
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD263.51+2.70+1.04255.00259.75259.02267.83
Marcus Corp.USD22.44+0.12+0.5222.4522.8822.0022.50
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.06+0.44+1.2922.4536.4733.5335.08
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD577.11+11.57+2.05580.22591.70565.00578.74
MASCO ORDUSD74.02+0.27+0.3774.2675.3473.3774.91
MASTEC INC (MTZ)USD363.07+4.57+1.27369.52385.00358.83369.07
Mastech Digital Ord ShsUSD7.86-0.08-1.017.878.407.417.93
MasterBrand Ord ShsUSD8.87-0.32-3.487.759.398.869.27
Mastercard Inc.USD489.81+3.30+0.68490.72491.43484.54492.37
Matador Resources Co.USD54.05+0.43+0.7951.5957.3052.5255.24
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD201.82+2.84+1.43185.47222.52198.95203.08
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD84.46+3.37+4.1688.7089.3179.2986.13
MBIA INCUSD6.19+0.01+0.165.586.786.126.27
MCCORMICK STK NUSD48.96-0.28-0.5648.5049.5948.5649.33
McDonalds Corp.USD284.76-0.01-283.25283.77284.03287.66
McEwen Mining Ord ShsUSD18.91+0.44+2.3818.4420.4618.4819.17
MCKESSON ORDUSD784.24-2.95-0.37777.97795.81782.47796.54
MDA Space Ord ShsUSD37.2650-3.5650-8.7338.170041.000036.260041.9300
MDU Resources Group Inc.USD21.12+0.21+0.9821.1121.4220.8421.30
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9500-0.0200-0.404.96004.99004.92005.0100
Medifast Inc.USD11.87-0.05-0.4211.8913.3911.8412.04
Medtronic PlcUSD80.19-0.14-0.1780.0080.4079.2680.74
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD119.04-1.72-1.42118.65118.85118.83121.90
Mercury General Ord ShsUSD100.86+1.72+1.7390.54104.0098.48101.44
MERITAGE HOMES (MTH)USD74.40+0.81+1.1074.6777.2573.0675.03
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD26.01+1.32+5.3523.7828.0024.4826.00
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.33+0.15+2.096.878.447.137.40
METHODE ELECTRONICS ORDUSD12.01+0.59+5.1712.2514.7011.2312.25
Metlife Inc.USD88.85+1.27+1.4585.3890.0088.0389.44
Mettler Toledo Ord ShsUSD1 131.02-10.23-0.90940.981 199.971 122.711 157.76
MFA Mortgage Investments I.USD9.41+0.12+1.249.469.509.299.44
MGM Resorts InternationalUSD48.96+1.74+3.6849.6049.6547.9449.36
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD138.94+0.84+0.61138.24141.01138.27140.16
Miller Industries Ord ShsUSD48.69-0.08-0.1648.2349.5648.6149.61
Millrose Properties Ord Sh.USD29.14-0.14-0.4826.3131.0029.1129.64
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.17-0.04-0.3012.9814.0013.1513.42
Mirion Technologies Inc.USD16.56+0.15+0.9116.6817.0016.2216.69
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.70+0.17+1.998.789.738.208.70
Modine Manufacturing Ord S.USD274.68+3.17+1.17282.00284.50265.51276.83
Moelis & Co.USD67.7100-1.2200-1.7767.840069.730067.600070.9600
Molina Healthcare Ord ShsUSD200.35+7.15+3.70198.64201.14192.89202.81
Molson Coors Brewing Ord S.USD41.58+0.65+1.5941.1942.2040.4941.72
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD447.80+5.98+1.35440.00479.99438.17448.48
Morgan StanleyUSD214.04+1.38+0.65216.20217.63212.66217.62
Morgan Stanley Direct Lend.USD15.5400+0.1000+0.6515.600017.090015.370015.5800
MOSAIC ORDUSD22.69+1.60+7.5622.7423.0721.3522.85
Motorola Solutions Inc. Ne.USD412.30+1.95+0.47401.26452.65407.77413.83
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.68+0.39+1.0238.6841.5838.3539.63
MP Materials Ord Shs Class.USD57.57+0.39+0.6859.3559.5556.0358.17
MPLX Common UnitsUSD56.80+0.31+0.5454.7458.5056.2857.68
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.65+1.08+0.93116.71119.01114.73116.78
MSCI Ord ShsUSD599.01+4.70+0.79601.72628.94588.31600.81
Mueller Inds Inc.USD138.12+2.63+1.94138.79142.23136.13138.81
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD38.84+0.35+0.9034.0739.3337.8639.33
Myers Industries Ord ShsUSD27.10+0.65+2.4627.2427.7726.6227.24
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.22+0.03+0.782.983.743.043.22
Nabors Industries Ord ShsUSD101.76-0.14-0.1393.0099.0098.38103.83
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD53.43+0.88+1.6745.0454.9052.9953.60
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.24-0.14-9.851.221.291.221.38
National Fuel Gas Ord ShsUSD77.57+0.77+1.0076.0083.9676.5078.00
National Grid PlcUSD81.83+0.31+0.3880.9781.0281.2281.94
National Health Investors .USD72.12+0.16+0.2269.8081.4171.5372.77
NATIONAL RETAIL PROPERTIES.USD46.58+0.47+1.0246.5746.8046.2546.62
National Storage Affiliate.USD45.72+0.21+0.4537.7448.5745.4346.09
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.97+0.36+1.5922.8225.5022.3823.11
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD75.14+1.74+2.3772.7579.9973.0775.49
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.850+0.730+10.258.2008.4406.9947.910
Neenah Ord ShsUSD27.42+0.33+1.2023.7427.7226.7227.99
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.98+0.02+1.730.981.040.971.02
Net Lease Office Propertie.USD11.7700+0.1200+1.0311.770012.500011.650011.9800
NetSTREIT Ord ShsUSD20.37+0.19+0.9220.2720.6720.1620.53
New Found Gold Ord ShsUSD1.58+0.04+2.271.601.761.501.60
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.10+0.62+1.1454.5755.9154.5355.59
New Mountain Finance Ord S.USD7.95+0.06+0.767.918.487.878.00
New Oriental Education & T.USD46.70+1.50+3.3245.6046.8246.2447.35
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.39-0.81-1.1072.6974.4873.0674.71
Newegg Commerce Inc.USD18.53-0.08-0.4316.6520.8118.0519.19
NEWMONT MINING CORPUSD100.21+2.62+2.68105.40106.0097.37100.70
NEWSMAX IncorporationUSD8.19-0.58-6.568.318.408.168.70
Nexa Resources Ord ShsUSD13.71+0.80+6.1614.1514.6113.0813.73
Nexgen Energy Ord ShsUSD9.86+0.11+1.0810.1610.259.6810.01
NexPoint Real Estate Finan.USD15.87+0.20+1.2815.2215.8715.7416.10
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.95+1.11+1.3086.1886.2984.8886.02
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.59+0.93+5.9416.4117.5015.7516.73
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD44.90-1.07-2.3245.2645.4544.8546.31
Nine Energy Service Inc.USD10.29+0.29+2.9010.0110.4610.0210.55
Nio Inc. Class A (ADR)USD5.22-0.02-0.295.255.265.145.33
NIQ Global Intelligence PL.USD8.280+0.120+1.478.0008.7008.0008.340
NISOURCE ORDUSD47.20+0.58+1.2346.8547.4446.8047.32
Noble Corporation RightUSD46.92+0.79+1.7145.9046.2045.8747.17
NOKIAUSD14.80+0.71+5.0414.9514.9614.2415.07
Nomad Foods LtdUSD10.45+0.08+0.7710.3410.5810.4210.55
NOMURA HOLDINGS ADR REPTG .USD8.72+0.03+0.298.858.948.588.76
NORDIC AMERICAN TANKERS OR.USD5.56+0.41+7.965.005.955.135.57
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD313.84+3.31+1.07311.44320.09310.38315.96
North American Constructio.USD13.53+0.09+0.6711.5821.6113.3313.61
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD20.79+0.37+1.8119.9020.2420.0621.03
NORTHROP GRUMMAN ORDUSD550.33-2.19-0.40545.00546.00546.99554.06
Northwest Natural Holding .USD49.90+0.62+1.2649.6850.6049.3350.10
NORWEGIAN CRUISE LINE HOLD.USD19.45+0.39+2.0220.2120.3418.7619.61
NOV Ord ShsUSD21.14+0.11+0.5020.8021.5020.8521.37
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.520+0.450+6.367.8608.0007.0707.530
NOVARTIS ADR REPSG 1 ORDUSD153.04-0.88-0.57153.45153.51152.85154.22
NOVO NORDISK ADR REPSG 1 O.USD43.88-0.08-0.1844.7744.8143.7244.60
NRG ENERGY INCUSD125.46+1.76+1.42128.10128.50123.90130.00
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.19+0.10+0.7912.2912.3412.0212.29
NU SKIN ENTERPRISES CL A O.USD5.48+0.04+0.745.505.575.445.60
Nucor Ord ShsUSD266.29+5.39+2.07271.55272.00264.35268.80
Nuscale Power Corp.USD9.91+0.34+3.5510.3010.319.6610.30
Nutrien Ord ShsUSD67.62+2.06+3.1366.6267.1465.4967.77
Nuvation Bio Ord Shs Class.USD4.900+0.140+2.944.9405.0604.8605.210
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD165.7800+1.2600+0.77167.0000173.0000165.0000170.4900
NVR Ord ShsUSD6 380.82-98.89-1.536 381.317 164.306 374.936 525.00
O I Glass Ord ShsUSD9.19+0.14+1.499.199.398.989.28
Obsidian Energy LtdUSD11.06+0.15+1.339.2610.6510.7411.15
OCCIDENTAL PETROLEUM CORPUSD56.52+1.05+1.8954.1154.2054.6057.32
Occidental Petroleum Corp..USD34.55-0.99-2.7932.1532.9033.0735.43
Oceaneering International .USD39.37-0.43-1.0837.4639.3938.8839.84
OGE Energy Ord ShsUSD47.79+0.47+0.9947.3548.0347.3447.96
OIL STATES INTL ORDUSD8.50-0.01-0.127.428.498.268.64
Okeanis Eco Tankers Corp. .USD52.76+3.00+6.0352.2852.5149.3052.80
Oklo Ord Shs Class AUSD57.48-0.39-0.6759.2059.5555.8858.58
Old Republic International.USD38.56+0.35+0.9238.3138.9538.2638.80
Olin AktieUSD25.14+0.94+3.8624.0025.9524.3525.24
OMEGA HEALTHCARE REITUSD45.78+0.50+1.1045.6946.4545.3946.37
Omnicom Group Ord ShsUSD76.67+1.08+1.4374.0280.3675.0877.65
On Holding Ord Shs Class AUSD38.59-0.63-1.5939.0039.4138.4839.75
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.78+1.69+2.2277.0578.9476.6278.19
One Liberty Properties Inc.USD24.63+0.14+0.5724.4824.9624.5024.99
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD56.71-0.01-0.0256.8257.4956.5957.46
ONEOK ORDUSD90.56+1.36+1.5287.0089.0088.4991.58
OppFi Inc.USD8.38+0.08+0.908.219.038.308.56
OR Royalties Ord ShsUSD33.83+1.09+3.3335.4936.3832.6133.97
Oracle Inc.USD184.09-0.01-0.01188.51188.82179.00185.58
ORAGENICS ORDUSD0.62--0.320.570.650.600.62
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.52-0.07-0.996.566.596.516.63
Organon & CompanyUSD13.45-0.01-0.0413.4413.4913.4313.49
Orion Office REIT IncUSD2.80+0.01+0.362.782.992.792.86
Orion Ord ShsUSD8.26+0.75+9.927.649.367.688.64
Orla MiningUSD10.6500+0.2900+2.8011.200011.280010.287410.7700
ORMAT TECHNOLOGIES INDEXUSD138.15+1.74+1.28139.34139.92134.30139.22
Oscar Health Ord Shs Class.USD28.25-0.66-2.2828.0828.5127.5328.86
OSHKOSH ORDUSD134.93+0.97+0.72127.13142.99133.36136.00
Osisko Develop CorpUSD2.60+0.10+3.802.642.842.492.68
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.75+0.62+0.8870.4071.8170.1171.50
Ouster Inc.USD39.80+0.19+0.4842.5342.9036.4941.50
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD121.43+0.02+0.01121.58134.97121.06123.46
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.66+0.07+1.424.686.004.564.71
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD228.29+3.89+1.73208.74293.08223.69229.37
PagerDuty Inc.USD8.97+0.20+2.289.079.888.499.03
PagSeguro Digital Ord Shs .USD8.96+0.02+0.179.089.188.889.07
PainReform Ord ShsUSD1.36-0.12-8.111.311.461.361.48
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD279.62+0.09+0.03281.00281.80271.49281.98
PAN AMERICAN SILVERUSD48.14+1.61+3.4651.1051.3346.3048.70
Pandora Media Inc.USD72.31+2.97+4.2874.4074.8469.2172.97
Par Pacific Holdings Inc.USD55.81+0.43+0.7752.0054.7954.9356.34
Park Aerospace Ord ShsUSD35.71-0.20-0.5629.1337.0235.5136.67
PARK HOTELS RESORTS ORDUSD14.50+0.14+0.9714.5414.8614.4114.61
PARKER HANNIFIN ORDUSD903.32+0.95+0.11908.00923.00896.02913.52
Parsons Corp.USD56.7200-0.5600-0.9857.120063.410056.280058.3300
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD134.43+2.19+1.66134.97137.48130.00135.15
Paymentus Holdings Ord Shs.USD21.13+0.44+2.1321.1621.5420.5021.27
Paysafe LtdUSD7.11+0.14+1.947.008.576.937.21
PBF ENERGY CL A ORDUSD41.89+0.76+1.8540.0440.5740.6242.99
Peabody Energy Ord ShsUSD27.38+1.02+3.8726.2026.8026.2427.83
Pedevco Corp.USD13.02-0.02-0.1512.1616.0412.6013.16
PEMBINA PIPELINE ORDUSD48.36-0.30-0.6246.9747.4048.2849.25
PennantPark Floating Rate .USD7.99+0.09+1.147.937.967.868.00
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.12+0.23+2.2810.0710.319.9310.16
Pentair Ord ShsUSD73.81+1.24+1.7173.9675.0072.8274.33
Perfect Ord Shs Class AUSD1.695-0.005-0.291.5501.7201.6801.708
Performance Food Group Ord.USD104.07+0.01+0.01104.09106.14103.55106.00
Permian Basin Royalty Unit.USD28.46-0.32-1.1125.2728.4528.1329.65
Permian Resources Corporat.USD19.4800+0.2200+1.1418.700018.900019.090019.6800
Perrigo Ord ShsUSD11.00+0.10+0.8710.2512.0110.8511.33
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.955-0.015-0.513.0003.0602.9353.020
Petrobras - Petroleo Brasi.USD18.38+0.14+0.7417.7017.7417.9318.40
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.31-0.04-0.2115.7815.8416.0516.36
Pfizer Inc.USD26.21+0.04+0.1526.1926.2326.1126.49
PG&E Ord ShsUSD16.94+0.15+0.8616.8317.2016.8217.03
Philip Morris Internationa.USD184.45+3.68+2.04182.11184.00180.42185.12
PHILLIPS 66 ORDUSD179.40+1.30+0.73172.71175.80176.71181.87
Phinia Ord ShsUSD85.14+3.33+4.0785.3487.2883.8086.65
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD103.42+1.02+1.0097.09103.95102.66103.73
Pinterest Inc.USD20.21-1.29-6.0020.4520.6020.1921.70
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.32+0.18+1.0217.3217.6617.0417.59
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD152.43-1.54-1.0060.95179.10151.41159.45
Planet Fitness Ord Shs Cla.USD51.08-0.40-0.7850.5056.7150.6651.94
Planet Labs PBCUSD31.15-3.02-8.8431.9031.9829.7734.15
PNC FINANCIALSUSD237.70+3.76+1.61237.89240.74234.13238.32
Polaris Inc.USD70.93+1.54+2.2268.7578.8969.3171.20
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.20-0.86-81.430.180.190.170.27
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.71+0.66+1.3250.2451.4850.2850.81
POSCO ADR REPSG 1/4 ORDUSD63.34+2.19+3.5865.5068.0062.4563.70
Postal Realty Trust Ord Sh.USD23.91+0.32+1.3623.9024.3623.7024.11
PPG Industries Ord ShsUSD119.38+1.14+0.96116.98122.19118.72121.98
PPL Ord ShsUSD35.83+0.37+1.0435.5136.0235.4735.98
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+12.870.010.030.020.02
Primo Brands Class A Ord S.USD24.14+0.60+2.5522.2127.3523.7124.47
Primoris Services Ord ShsUSD98.54+4.04+4.28100.50102.0093.2099.98
Procore Technologies Inc.USD42.36+0.16+0.3843.0747.5140.7542.58
PROCTER & GAMBLE ORDUSD149.58+1.24+0.84148.70148.99148.30150.20
PROFOUND MEDICAL ORDUSD6.63-0.03-0.385.847.816.586.73
Progressive Ord ShsUSD203.11+0.85+0.42198.28204.03200.00203.61
ProLogis REIT Ord ShsUSD148.69+1.50+1.02148.76150.39147.85149.70
ProPetro Holding Corp.USD15.52+0.74+4.9714.0115.2014.7115.78
PROSHARES ULTPRO SH 20 YR .USD68.34+0.72+1.0667.4167.9468.1668.75
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.39-0.19-1.3013.8013.8114.2814.80
ProShares UltraShort Russe.USD22.06-0.37-1.6521.3221.3521.6422.47
PROTO LABS ORD (PRLB) USD78.93+0.97+1.2479.2681.3077.1179.48
Provident Financial Servic.USD23.53+0.28+1.1823.5723.7523.3823.60
Prudential Financial 4 125.USD16.34+0.03+0.1814.8717.9816.2916.40
PRUDENTIAL FINANCIAL INCUSD108.50+1.99+1.87101.00110.07106.76108.56
Public Service Enterprise .USD79.69+0.91+1.1678.9580.0979.1180.04
Public Storage REIT Ord Sh.USD325.83+1.12+0.34322.57323.97323.99328.57
PULTEGROUP ORDUSD123.18-0.82-0.66112.37125.27122.06124.39
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD81.94+0.13+0.1682.1483.0081.3483.62
Q2 Holdings Ord ShsUSD43.89+0.57+1.3239.9547.5042.3244.22
QIAGENUSD37.07-0.36-0.9537.1137.1536.8037.22
Qihoo 360 Technology Co. L.USD76.92+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 ORDUSD707.83+24.54+3.59723.40731.55684.00710.00
QuantumScape Ord Shs Class.USD7.09-0.14-1.947.397.446.987.30
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD203.03-0.80-0.39201.14206.10202.38205.96
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.65+0.51+1.4934.3435.1734.2134.82
RALPH LAUREN CL A ORDUSD403.95+10.65+2.71405.80412.00396.13405.49
RANGE RESOURCES ORDUSD38.58+0.68+1.7933.9941.0637.3238.81
Raymond James Ord ShsUSD154.34+3.92+2.61154.71157.47150.26155.58
Rayonier IncUSD21.9000+1.0400+4.9919.950022.250021.000021.9200
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD183.56-0.65-0.35181.60182.26181.87184.87
Ready Capital Ord ShsUSD1.71-0.04-2.011.721.951.691.77
Realty Income REIT Ord ShsUSD62.70+0.79+1.2862.6362.6762.1662.84
Reddit Ord Shs Class AUSD162.13-11.13-6.42165.00165.61158.36173.00
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD15.12-1.97-11.5315.6715.7414.7216.44
Redwood Trust Inc.USD5.26+0.08+1.454.846.075.165.29
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.25+0.36+1.2529.3029.6429.0129.40
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD210.48+4.30+2.09209.00213.79205.77210.72
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD209.90+1.85+0.89207.50210.00207.17209.94
Resideo Technologies Ord S.USD31.68+0.51+1.6431.0034.0031.1932.08
Resmed Ord ShsUSD194.78+2.39+1.24191.70197.88192.52197.10
Restaurants Brands Interna.USD74.87+0.97+1.3174.7875.9773.8775.11
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD20.65+0.21+1.0319.1923.5520.0321.15
Rexford Industrial Realty .USD35.09+0.38+1.0935.1035.7834.8435.17
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD153.29-6.03-3.78151.00159.52147.00163.56
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.29+0.03+1.981.221.361.231.30
RingCentral Ord Shs Class .USD38.64+0.97+2.5838.9643.7536.7738.91
Rio Tinto PlcUSD105.35+1.71+1.65106.95107.01103.90105.43
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.31+0.07+0.769.339.459.259.35
RLX Technology American De.USD2.04-0.01-0.251.982.102.012.06
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD32.47+0.88+2.7931.6934.0031.0032.99
Roblox Ord Shs Class AUSD43.32-0.18-0.4043.7043.8441.6444.00
Rocket Companies Ord Shs C.USD13.07-0.36-2.6813.5613.7212.9613.60
Rockwell Automation AktieUSD459.27+1.68+0.37466.40472.00455.99463.88
Rogers Communications Non-.USD38.54-0.23-0.5938.2639.3138.4039.23
Rogers Ord ShsUSD151.10+5.11+3.50154.00169.06146.34153.14
ROLLINS ORDUSD47.18+0.13+0.2747.0047.8946.4747.24
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD334.97+2.26+0.68329.03338.46329.69337.64
Royal Bank of Canada Ord S.USD199.51+0.24+0.12200.21201.20198.99201.74
ROYAL CARIBBEAN CRUISES OR.USD294.28+6.32+2.19305.00306.20283.45294.78
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.USD29.60+0.29+0.9929.6130.1828.9929.80
RXO Ord ShsUSD28.35-0.15-0.5327.6932.5628.1529.23
Ryder System Ord ShsUSD280.41+0.07+0.03281.00287.31279.05284.25
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD418.90+5.56+1.35420.10422.20409.33419.98
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.79-0.30-0.4073.5074.7974.2575.37
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.90+0.15+2.226.907.196.756.91
Safehold Ord ShsUSD15.80-0.30-1.8313.3721.7115.7816.29
SALESFORCE.COMUSD166.09-0.36-0.22167.01167.95161.40166.54
Sally Beauty Aktie USD13.87+0.31+2.2513.9214.1913.6113.89
Samsara Ord Shs Class AUSD33.65+1.39+4.3133.9134.5031.3333.69
SandRidge Energy IncUSD15.05+0.25+1.6914.0016.0114.6015.16
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.25+0.14+0.3244.3144.3444.0244.51
SAP ADR Representing 1 Ord.USD164.23+0.59+0.36166.46166.58160.03164.37
Saratoga Investment Ord Sh.USD22.44+0.15+0.6722.2722.5122.2522.54
SASOL ADR REP 1 ORDUSD13.01-0.42-3.0911.7511.8412.8613.29
Savers Value Village Ord S.USD10.0050+0.0350+0.3510.040010.28009.950010.1500
SCHLUMBERGER ORDUSD56.18+0.18+0.3255.3157.5555.6956.87
Schneider National Inc.USD38.41+0.40+1.0438.4461.2937.8638.90
Schweitzer Mauduit Interna.USD8.13+0.20+2.467.329.288.018.22
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD113.81-1.12-0.97114.13115.51113.65115.85
Scorpio Tankers Inc.USD79.04+2.87+3.7776.7579.6075.8179.10
Scotts Miracle Gro Ord ShsUSD61.68-0.20-0.3261.6862.8961.6662.98
Sea LtdUSD82.92-2.78-3.2484.6884.9482.6786.65
Seabridge Gold IncUSD28.05+1.06+3.9329.7629.9926.8228.55
Seadrill 2021 Ltd Register.USD44.25-0.15-0.3342.4043.9243.5745.02
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD57.44+0.91+1.6055.0057.0055.5457.76
See SES:xnys (SES AI Corpo.USD1.08+0.01+0.471.111.131.061.13
Select Energy Services Ord.USD18.90+0.43+2.3318.0021.0018.3019.16
SelectQuote Ord ShsUSD0.87-0.05-5.490.901.000.860.91
Sempra Energy Ord ShsUSD92.29+0.75+0.8290.5092.8791.7292.96
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.18-0.15-2.057.127.327.137.68
SENTINELONE CL A ORDUSD14.86+0.10+0.6815.1715.2414.4314.98
SEQUANS COMMUNICATIONS S A.USD3.08-0.11-3.453.003.223.063.34
Seritage Growth PropertiesUSD2.64-0.02-0.571.063.002.622.70
SERVICE COPR. INTL (SCI)USD76.92+3.20+4.3475.9583.2573.6978.04
SERVICENOW ORDUSD102.18-0.90-0.87104.70105.0098.42103.45
SFL ORDUSD11.49+0.30+2.6410.4312.4511.1211.49
SHAKE SHACK CL A ORDUSD58.26-0.07-0.1258.5060.4956.5059.05
SharkNinja Ord ShsUSD133.8-1.8-1.33135.0137.8132.6138.0
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD85.63-0.22-0.2682.2482.2784.9586.47
Sherwin-Williams AktieUSD317.27+0.38+0.12311.84352.78316.91323.57
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD41.17+1.72+4.3641.7542.0038.3741.48
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD67.29+1.71+2.6062.1977.0766.1667.68
Shopify Subordinate Voting.USD108.24-2.23-2.02110.00110.90106.98111.03
Shutterstock IncUSD14.3150-0.1550-1.0712.990016.220014.270014.9000
Sibanye Stillwater LimitedUSD9.87+0.13+1.2810.9911.019.659.91
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD90.23-1.52-1.6690.7192.9589.9593.99
Silgan Holdings Inc.USD40.91+0.69+1.7241.1242.1340.3741.17
SILVERCORP METAL ORDUSD11.30+0.79+7.5212.1612.2010.5511.46
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD18.70-0.06-0.3215.0519.4418.3819.29
SIMON PROPERTY GROUPUSD218.94+4.08+1.90219.31220.07216.50220.44
SiriusPoint Ord ShsUSD23.39-0.30-1.2723.2223.7523.3823.94
SiteOne Landscape Supply I.USD106.50-0.38-0.36106.82109.15106.14108.42
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD23.45-0.94-3.8522.9525.0023.3124.44
Sixth St SpecialtyUSD16.91-0.03-0.1816.5816.8016.7317.26
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.66-0.38-4.157.919.508.469.01
Skyline Champion Ord ShsUSD78.70-1.76-2.1978.8980.6078.5680.66
SL GREEN RLTY REIT ORDUSD51.15-0.16-0.3151.2151.9950.5851.82
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD31.16-0.12-0.3829.5629.8230.1732.08
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD43.31+0.62+1.4544.0444.3541.8643.62
SNAP ON ORD SHS USD387.55+2.88+0.75368.01434.20381.43390.22
SnapchatUSD5.26-0.07-1.315.355.365.165.42
Snowflake Ord Shs Class AUSD232.65-7.75-3.22235.80237.29230.44242.80
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD84.14+3.70+4.6080.0085.8382.2285.11
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD78.88-0.34-0.4375.0182.5077.5979.32
Sonoco Products Ord ShsUSD50.58+0.05+0.0946.2655.0049.8651.24
Sonoma Pharmaceuticals Inc.USD1.09-0.01-0.911.071.171.071.16
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.54-0.61-2.8820.6520.7720.4620.90
SOS Ltd - ADRUSD0.98-0.01-0.510.931.190.910.99
SOUTHERN COPPER ORDUSD189.83+7.67+4.21195.00196.99184.69190.47
SOUTHERN ORDUSD93.99+0.72+0.7792.7593.7293.2394.68
SOUTHWEST AIRLINESUSD45.47+1.18+2.6647.2547.5044.0045.70
Southwest Gas Holdings Ord.USD89.01+0.99+1.1288.1790.3488.0089.22
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD18.23-1.57-7.9118.8719.9717.4920.15
Spire Ord ShsUSD79.12+1.28+1.6478.3580.2878.0579.37
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.19-0.03-13.380.250.250.180.21
Spotify Technology Ord ShsUSD481.71-4.29-0.88483.00489.00470.92489.10
Sprinklr Ord Shs Class AUSD5.34-0.04-0.745.115.605.205.38
Sprott Physical Platinum &.USD13.41-0.15-1.1114.0014.8013.2213.59
Sprott Physical Silver Tru.USD21.61+0.31+1.4622.5022.6521.0421.78
Spruce Power Holding Ord S.USD2.85-0.03-1.042.823.412.802.92
SPX Technologies Ord ShsUSD230.5500-2.9400-1.26211.2500235.0000218.7000240.5000
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD64.98+0.02+0.0365.0665.6564.6565.94
STAG Industrial REIT Ord S.USD38.77+0.77+2.0338.9239.5438.2538.80
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.60+0.16+4.513.563.763.473.62
Standard Motor Products Or.USD39.42+0.26+0.6639.0040.7839.0539.85
STANLEY BLACK AND DECKER O.USD83.61+0.48+0.5884.2185.5082.4984.45
Star Group LPUSD12.71-0.01-0.0812.6112.8112.5012.90
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.00+0.06+0.3517.0517.1516.9017.10
STATE STREET STOCKUSD167.64+2.79+1.69163.00184.53165.42168.29
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.88-0.02-0.227.257.266.797.06
Stellus Capital Investment.USD9.01+0.16+1.819.029.178.819.08
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.32-0.26-3.377.608.527.207.83
Stepan Ord ShsUSD54.41+1.26+2.3744.4455.0053.4454.72
STERIS Ord ShsUSD207.52+0.30+0.14204.37213.99205.13209.36
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD77.27-0.85-1.0979.9579.9876.3178.76
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD97.69-1.78-1.7997.2298.6996.85101.61
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD312.20+6.56+2.15312.50324.75306.39314.27
StubHub Holdings Ord Shs C.USD11.4600+0.8400+7.9111.400011.650010.430011.4700
STURM RUGER ORDUSD39.46+0.16+0.4138.4239.5039.0639.60
Summit Hotel Properties In.USD6.18-0.13-2.063.667.056.146.28
Sun Life Financial Ord ShsUSD76.63+0.79+1.0472.35122.1875.9576.84
SUNCOR ENERGY ORDUSD61.59-0.21-0.3458.7560.6060.8562.04
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD65.35+1.04+1.6263.7566.5063.7665.63
Super Group Ord ShsUSD13.47-0.36-2.5713.3314.1013.4614.05
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD9.07-0.08-0.829.079.228.999.44
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD41.62+0.02+0.0441.8642.3941.4742.16
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD79.20-0.45-0.5678.5779.9578.9580.20
T1 Energy Ord ShsUSD8.4950+0.0250+0.308.80008.93008.20008.9300
TAIWAN SEMICONDUCTOR MNFTG.USD423.82+2.75+0.65437.24437.89417.21426.94
Takeda Pharmaceutical Co L.USD15.92+0.05+0.2815.7816.0015.8516.03
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.25-0.09-0.969.2610.009.209.51
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.97+0.17+1.1112.9014.9014.5315.26
TANGER FACTORY REITUSD40.47+0.66+1.6640.4742.0040.0740.57
Tapestry Inc.USD147.40+2.01+1.38148.00150.05146.07150.55
Targa Resources Ord ShsUSD272.48+3.11+1.15237.64278.76265.96274.84
TARGET ORDUSD135.22+2.58+1.94136.20136.84133.45136.14
Taseko Mines Ord ShsUSD7.51+0.66+9.567.747.926.917.53
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.40+0.09+0.1262.2077.4869.0370.35
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD210.19+2.45+1.18212.20217.41207.57212.33
Team Inc.USD16.46-0.08-0.4812.8521.6516.5417.05
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD70.77+0.17+0.2469.5073.7669.9471.19
TECK RESOURCES CL B ORDUSD64.82+1.22+1.9267.6568.0664.5165.77
Tecnoglass Ord ShsUSD43.81+0.07+0.1644.0144.8843.6344.77
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD75.44+2.94+4.0573.0881.2471.8576.23
Tekla Healthcare Investors.USD19.35+0.31+1.6019.3020.9019.0419.39
Teladoc Health Inc.USD7.35+0.04+0.487.387.577.087.35
TELECOM ARGENTINA SAUSD15.24-0.74-4.6315.4515.7815.0916.34
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD626.18+2.45+0.39585.00711.00617.85628.29
TELEFLEX ORDUSD130.48+1.17+0.90129.70135.00127.61132.24
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD15.89+0.01+0.0615.3016.4815.8616.22
Telephone and Data Systems.USD40.16+0.13+0.3233.5941.4539.7340.33
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.89-0.01-0.0411.8011.9811.7712.03
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.21-0.06-0.599.269.289.199.42
Tenet Healthcare Corp.USD174.6800+1.5100+0.87174.6800178.1300172.8700179.0200
Tenneco Ord Shs Class AUSD38.73+1.62+4.3739.2540.7037.0138.80
Teradata Corporation Aktie.USD33.00+0.20+0.6132.8236.0031.9233.21
Terex Ord ShsUSD63.79+1.01+1.6164.2569.9862.6364.73
TERNIUM ADR REPRESENTING T.USD49.59+0.98+2.0241.8855.3648.7250.06
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.40-0.06-0.5310.5011.6110.2510.68
Teucrium Soybean FundUSD24.08-0.04-0.1723.8624.0124.0824.19
TEVAUSD34.63+0.07+0.2034.6934.9333.8834.88
Texas Pacific Land USD379.02+9.47+2.56370.00379.60366.60389.65
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD92.80-0.93-0.9992.8394.6692.2094.47
TFI International IncUSD160.4000+1.5700+0.9980.0000186.7800157.9600161.1500
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD45.28+0.18+0.4045.3046.1944.9645.67
The Magnum Ice Cream Compa.USD17.91-0.12-0.6717.9418.0017.6517.99
The Travelers Companies In.USD304.52+0.62+0.20302.36307.50297.01306.37
The Walt Disney Co.USD100.04-0.30-0.30100.06100.4999.54101.77
Thermo Fisher Scientific O.USD469.29-6.37-1.34468.00473.07467.63481.92
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.19+0.46+0.6077.5679.4876.7478.54
TIC Solutions Ord ShsUSD8.47+0.13+1.506.869.338.308.72
Tidewater Ord ShsUSD76.97+2.75+3.7163.8677.0072.7977.25
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD5.47+0.16+3.015.115.615.295.50
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD137.08-0.32-0.23138.51140.47135.87139.21
TITAN INTERNATIONAL ORDUSD7.71+0.32+4.337.768.687.537.82
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD168.42+0.08+0.04167.37168.80166.99169.85
TKO Group Holdings Ord Shs.USD203.30-10.40-4.87185.00203.40198.82216.70
Toast IncUSD24.82+0.13+0.5324.1025.3324.2825.13
TOL BROTHERSUSD147.16-0.05-0.03148.00150.76145.81148.81
Toro Ord ShsUSD90.72-1.49-1.6290.7492.5289.8893.13
TORONTO DOMINION ORDUSD117.35+1.10+0.95117.35125.00116.67117.95
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.20+0.35+1.529.3537.3623.3623.38
TotalEnergies ADRUSD88.05+0.33+0.3884.3884.4287.3588.58
TOYOTA MOTOR ADRUSD175.05+0.10+0.06179.57180.56173.98175.76
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.37-0.73-3.8217.9017.9118.3620.28
Trane Technologies Ord ShsUSD458.18-1.96-0.43459.25486.32454.17465.37
TransDigm Group Ord ShsUSD1 255.80-1.79-0.141 226.921 289.001 231.011 265.43
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.04+0.01+0.085.865.916.006.12
Travel Leisure Ord ShsUSD74.13+1.13+1.5562.4782.9772.2374.90
Trex Ord ShsUSD45.63-0.71-1.5345.6949.0045.4647.06
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.9300+0.0800+2.084.03004.09003.83503.9700
TRINET GROUP ORDUSD47.40-0.42-0.8847.0150.0047.0648.16
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.17+1.17+4.1630.6030.9728.5129.38
TriplePoint Venture Growth.USD5.58+0.06+1.005.575.815.515.63
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD8.03+0.29+3.758.058.197.688.36
Truist Financial Ord ShsUSD51.65+0.97+1.9051.5052.1550.9351.77
TRX Gold Ord ShsUSD0.93+0.01+0.890.981.070.900.95
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD74.93+1.32+1.7974.9285.6273.8676.15
Twenty One Capital Ord Shs.USD5.770+0.050+0.876.0306.7505.6906.015
TWILIO INCUSD204.14-2.48-1.20204.00209.38198.22206.62
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD298.75+3.27+1.11295.70326.24285.86298.90
Tyson Foods Ord Shs Class .USD57.43+1.79+3.2155.3559.9956.0857.92
Uber Technologies Ord Shs .USD68.85-0.70-1.0169.7569.9567.4070.23
Ubiquiti Ord ShsUSD589.50+7.73+1.33595.00611.88579.36602.66
UBSGROUPUSD48.95+0.76+1.5849.9049.9448.1648.98
UDR AktieUSD39.37+0.26+0.6639.2140.1739.1939.54
UGI ORDUSD35.03+0.26+0.7534.3335.1734.6635.26
UiPath Inc.USD10.55-0.11-0.9910.6710.7210.0710.70
UL Solutions Ord Shs Class.USD96.93-1.48-1.5083.4699.9996.8599.61
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.06+0.05+0.756.126.356.036.20
Unifirst Ord ShsUSD264.83-10.82-3.93239.60287.00263.53270.00
Unilever ADR Reptg 1 Ord S.USD58.95+0.63+1.0859.0259.0558.5459.13
UNION PACIFIC (UNP)USD272.70+4.42+1.65270.55274.40267.75273.74
Unisys Ord ShsUSD3.86+0.06+1.453.564.343.764.05
UNITED MICROELECTRONUSD21.61+0.93+4.5022.7122.9620.6121.78
United Natural Foods Inc.USD50.43+0.57+1.1350.4052.9849.8551.11
United Parcel ServiceUSD108.09-0.56-0.52108.57108.79107.25110.46
United Rentals Ord ShsUSD1 074.28+5.79+0.541 079.621 094.001 063.151 087.32
United States AntimonyUSD7.0400-0.2900-3.967.46007.47006.89007.3200
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD408.49+2.94+0.72404.00406.00404.81409.89
Unity Software Ord ShsUSD27.23+0.52+1.9527.6228.0026.1127.61
Universal Corp.USD53.95+0.69+1.3053.4254.7353.2654.49
Universal Health Realty In.USD40.24-0.23-0.5640.2640.8639.9440.66
Universal Health Services .USD146.37+0.32+0.22147.00149.30145.24147.80
Universal Security Instrum.USD6.13+0.03+0.495.556.576.026.32
Unum Ord ShsUSD92.71+1.00+1.0992.1093.0091.5792.97
Unusual Machines IncUSD24.4100-1.3100-5.0925.270025.860023.150026.2100
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.59+0.02+0.961.611.641.551.62
URANIUM ENERGY ORDUSD11.03+0.40+3.7611.4411.5810.7211.37
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.93+1.30+2.2659.0059.6358.0859.29
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.75-1.54-5.4426.5030.0926.0127.98
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.36-0.03-1.262.402.452.362.48
V2X Inc.USD90.8300+0.7800+0.8790.500092.590089.231091.6440
VAALCO ENERGY ORDUSD5.46+0.01+0.095.305.365.355.57
Valaris Ord ShsUSD89.96+0.18+0.2086.0189.0089.4590.95
VALE ADR REPTG ONE ORDUSD15.70+0.34+2.2116.0116.0315.4815.73
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD258.53+2.93+1.15248.01252.52251.00262.33
Valhi Ord ShsUSD14.93+0.44+3.045.9215.5014.4915.05
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD159.55-2.00-1.24161.50162.72156.22163.77
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD84.59+0.70+0.8383.8085.4083.9485.02
Venture Global IncUSD13.06+0.31+2.4312.2812.3712.4613.28
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD96.1250+1.7250+1.8393.7300107.860092.110098.9300
Veralto Ord ShsUSD83.35+0.71+0.8682.7185.0082.1884.05
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD48.10+1.16+2.4647.8748.1047.0048.21
Vermilion Energy Ord ShsUSD11.16-0.06-0.4910.4410.6811.0211.26
Versigent Ord ShsUSD46.7000-1.5400-3.1942.700050.000046.150048.9106
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.15-0.07-2.942.212.272.102.25
Vertiv Holdings CoUSD302.71+4.83+1.62314.00315.43295.10305.19
VF Ord ShsUSD17.64+0.15+0.8317.9518.4017.4117.91
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.51+0.42+1.4828.5628.6528.1228.53
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.91+0.02+0.1113.0315.0013.9014.14
Virgin Galactic Holdings I.USD3.91-1.83-31.853.953.973.565.00
Virtus AllianzGI Artificia.USD27.01+0.39+1.4727.0029.1726.5727.24
Virtus AllianzGI Diversifi.USD27.77+0.37+1.3321.0530.9526.9128.15
Virtus AllianzGI Equity & .USD26.62+0.18+0.6825.2526.7926.3726.75
Visa Inc.USD322.27+3.22+1.01322.45322.63319.80325.93
Vishay Intertechnology Ord.USD59.42+0.82+1.4062.7062.9854.5060.30
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD148.03+1.65+1.13151.90152.27147.00150.50
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.1550+0.3450+2.0516.000018.390016.690017.4000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5800+0.1100+3.173.72003.84003.48503.6300
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.39-0.07-4.791.291.501.361.48
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.28-0.69-1.7734.3443.0938.0539.05
Voyager Technologies Ord S.USD41.1700-6.7000-14.0042.000042.490040.450046.2000
Vulcan Materials AktieUSD286.50+6.31+2.25276.10292.00280.94288.63
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD76.71+1.13+1.5076.7384.0175.8376.97
W&T Offshore Inc.USD4.06-0.06-1.343.533.713.944.22
Wal-Mart Stores Inc.USD121.04+0.54+0.45120.00120.10119.53121.61
Walker & Dunlop Ord ShsUSD53.23+0.89+1.7048.1954.8551.9453.98
Wallbox Ord Shs Class AUSD2.78+0.23+9.022.232.922.552.94
Washington Prime Group Ord.USD--
Waste Connection USD156.12+0.65+0.42154.63156.11154.81156.72
Waste Management Ord ShsUSD219.35+0.56+0.26217.02218.50218.03220.52
Water Corp Ord ShsUSD355.29-4.45-1.24319.59417.90354.78365.00
Wayfair Ord Shs Class AUSD77.67-0.01-0.0172.2782.0075.9281.00
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD113.43+0.36+0.32112.37114.00112.62114.42
Wells Fargo & Co.USD83.74+1.34+1.6384.0584.5082.6284.10
WELLTOWER ORDUSD214.15+3.48+1.65213.01217.44211.95214.92
WESCO International Inc.USD346.73+3.02+0.88348.51357.17342.52349.54
West Fraser Timber Ord ShsUSD69.11+2.23+3.3352.2578.1167.3469.47
West Pharmaceutical Servic.USD328.81-1.53-0.46277.56339.99327.43333.40
Western Alliance Ord ShsUSD83.65+1.33+1.6283.7684.7682.8984.49
Western Copper and Gold Co.USD2.42+0.05+1.902.442.642.372.46
WESTERN UNION ORDUSD7.56+0.24+3.217.507.677.357.60
WESTINGHOUSE AI (WAB)USD265.23+3.14+1.20266.53271.80261.24265.25
Westlake Chemical Partners.USD23.30+0.01+0.0422.1323.4423.2523.41
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD17.71+0.12+0.6817.0019.9917.2718.55
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD135.55-0.82-0.60134.15136.86133.93136.76
WeyerhaeuSer REITUSD24.83+0.50+2.0624.8925.0124.5925.32
Wheaton Precious Metals Ak.USD116.11+3.45+3.06122.12122.77112.64117.29
Wheels Up Experience Ord S.USD8.23+0.66+8.728.209.177.508.49
WHIRLPOOL ORDUSD42.89+0.48+1.1343.0043.5141.9043.51
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.08+0.99+1.3970.8272.0070.6972.92
Williams Sonoma Ord ShsUSD223.55+4.81+2.20226.00230.24218.70224.33
Winnebago Industries Ord S.USD29.22+1.10+3.9129.3934.7328.4329.63
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD42.98-2.56-5.6249.1549.3440.0145.85
Wolverine World Wide Ord S.USD18.04-0.19-1.0218.0219.8518.0218.73
Woodside PetroleumUSD23.09+1.36+6.2421.2121.3021.8124.71
Woori Financial Group Inc.USD62.57+1.69+2.7857.6269.9061.4663.23
Workiva Inc.USD48.95-0.18-0.3749.0249.3747.3249.84
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD59.69+0.97+1.6559.7960.9758.9059.92
Worthington Steel Ord ShsUSD43.44+0.10+0.2343.6744.7543.1144.94
WPP ADR Representing 5 Ord.USD19.08+0.39+2.0919.0919.1218.5619.10
WR Berkley Ord ShsUSD68.25+0.71+1.0567.8068.9566.8468.29
WW Grainger Ord ShsUSD1 315.81+1.85+0.141 315.871 341.791 304.981 329.76
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.00+0.12+0.6717.5419.3917.8818.04
XCEL ENERGY ORDUSD79.22+0.95+1.2177.8078.5078.3279.29
Xerox Holdings Ord ShsUSD3.47-0.01-0.143.563.573.343.55
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD14.51+0.05+0.3514.4114.4614.3614.85
XPO Logistics Ord ShsUSD228.35+0.70+0.31210.80235.00225.74232.05
Xylem IncUSD110.06+1.01+0.92110.80112.82108.80110.41
Yalla Group Ltd. - ADRUSD5.32-0.07-1.304.865.915.315.48
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.44-0.24-0.4750.4855.7950.1651.49
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD27.6950-6.0250-17.8727.820028.000026.990033.7454
YPF Sociedad Anonima ADR E.USD55.88-0.48-0.8454.2555.8655.1056.93
Yum China Holdings Inc.USD44.64+1.06+2.4344.1445.7943.8544.69
Yum! Brands Inc.USD154.31+1.04+0.68147.35158.22153.01155.10
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.68-0.17-3.514.184.684.405.06
Zeta Global Holdings CorpUSD20.2100+0.1500+0.7520.660020.730019.370020.3000
ZIM Integrated Shipping Se.USD26.23+0.32+1.2425.7625.8025.8526.25
ZIMMER HOLDINGS INCUSD88.59+1.45+1.6684.4195.0086.9288.78
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.62+0.04+0.983.214.103.473.75
Zoetis Ord Shs Class AUSD79.57-1.83-2.2578.6080.2079.1782.40
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.83+0.32+1.4222.6323.1822.7323.02
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ
2026. június 9.
Nagy emelkedés után jöhet a visszaesés?
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

A héten szerdán teszi közzé a KSH az áprilisra...

2026. június 15.
Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

A KSH ma reggel a májusi fogyasztói inflációs adatot tette közzé, melyek szerint a fogyasztói...

2026. június 9.
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

SZTORI

A héten csütörtökön dönt az EKB a kamatokról,...

2026. június 8.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

Annak kapcsán, hogy májusban ugyan mindössze 0,2 százalékkal, de mégis csak mérséklődtek a globális élelmiszerárak, érdemes áttekinteni a...

2026. június 9.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF350.27+0.11HUF
USDHUF301.64-0.82HUF
OTP43 750+2.97HUF
MOL3 760-1.73HUF
RICHTER11 900-0.25HUF
MTELEKOM2 730-0.07HUF
ERSTE BANK AG112.00+2.75EUR
BUX137 155.50+1.05
DAX24 971.94+1.37EUR

TermékUtolsó árVált.%Deviza 
BUX137 155.50+1.05
DAX24 971.94+1.37EUR
ATX6 423.57+2.63

TermékUtolsó árVált.%Deviza 
OTP43 750+2.97HUF
MOL3 760-1.73HUF
RICHTER11 900-0.25HUF
MTELEKOM2 730-0.07HUF
VIENNA INSURANCE GRP.21 800.0000+2.83HUF
BIF262-4.73HUF

TermékUtolsó árVált.%Deviza 
EURHUF350.27+0.11HUF
CHFHUF380.27-0.43HUF
USDHUF301.64-0.82HUF
EURUSD1.1616+0.41USD
EURCHF0.9209-0.13CHF
EURGBP0.8652+0.30GBP

TermékUtolsó árVált.%Deviza 
EBOTPTL1215 170+39.50HUF
EBCBKTS3699+25.32HUF
EBSILVTL0465 867+24.96HUF
EBWTIOTL1412 514-44.48HUF
EBLHATS1223-36.11HUF
EBCBKTL6556-31.71HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.696.96+0.74EUR
ISHARES CORE MSCI WORLD UC.123.79+0.72EUR
Vanguard FTSE All-World UC.164.00+0.95EUR
BTCetc Bitcoin Exchange Tr.50.65+3.46EUR
iShares NASDAQ 100 UCITS E.1 494.80+1.49EUR

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

EURHUF: ötéves csúcsok felé haladva

A hazai piacon a kedvező közel-keleti hírek hullámain tovább menetel a forint az euróval szemben és ma reggel már a régen látott kerek...

2026. június 15.

EURUSD: kitört a béke

A nemzetközi devizapiacon gyengült a dollár az euróval szemben...

2026. június 15.

A béke hírére bezuhant az olajár

A nyersolaj ára ma reggel több, mint 5%-kal csökkent, ezzel...

2026. június 15.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

Tudd meg pár perc alatt, hogyan védd meg a pénzed a csaló befektetési ajánlatoktól!
Megnézem
ERSTE KOMMENTÁR

Trump ajándéka

Donald Trump vasárnap ünnepelte 80. születésnapját és lényegében élet-halál kérdést csinált belőle, hogy ez alkalomból...

2026. június 15.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

Az áprilisi ipari termelési adatokat tette ma reggel közzé a KSH....

2026. június 5.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

A régiós CECE index összetétele nem változik a június...

2026. június 4.

Chart

OTP: A szektorral együtt ugrott

CHART

A 40.000 forintos lélektani szint érintését követően megtáltosodott az OTP árfolyama. Az...

2026. június 15.

MOL: Nem szereti a békét

CHART

Az energetikai és olajcégeknek nem tesz jót az iráni megállapodás, ami nyomás alá...

2026. június 15.

Richter: Megvolt a mélypont?

CHART

Lokális mélypontot alakított ki szerdán és csütörtökön a Richter, miközben az MACD...

2026. június 15.

MTel: Csúcsközelben

CHART

Történelmi csúcs közelében tartózkodik a Magyar Telekom árfolyama. A részvényt a...

2026. június 15.

BUX: Elsőre visszapattant

CHART

Ma reggel lepattant a 137.558 pontos májusi lokális csúcsról a BUX index. Ennek ellenére a technikai...

2026. június 15.

S&P 500: Felpattant

CHART

A megugró infláció és az közel-keleti helyzet feszültebbé válása elgáncsolta az...

2026. június 12.

Sztori

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

A vártnak megfelelően korrigált a kiskereskedelem áprilisban

SZTORI

A ma reggel közzétett áprilisi kiskereskedelmi forgalmi adatok...

2026. június 4.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

SZTORI

A héten az MNB-re figyel majd a piac: kedden jön a májusi...

2026. május 26.

Videó

A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

Az új befektetési alapunk, az Erste Strategic Metals kapcsán beszélgettünk arról Molnár...

2026. június 3.
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

Miró József vezető elemzőnkkel tárgyaltuk ki, hogy milyen első negyedéves gyorsjelentéseket...

2026. június 1.
Miért maradt ki az NVIDIA a rallyból?

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

Péntek Ádám részvényelemzőnkkel elemeztük az NVIDIA negyedéves eredményeit. Hogyan reagáltak...

2026. május 22.

Elemzés

Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

ELEMZÉS

Az adatközponti csipek piaca kezd túlzsúfolttá válni. Az Nvidia ezért több új bejelentést is...

2026. június 2.
Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

A DAX index komponensei közül számos vállalat már ki is...

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.

Agrár sarok

Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

Tovább gombolyítva a múlt héten elindított fonalat, most Románia agrárpotenciálját tekintem át. Röviden: hatalmas, de csak közepesen kihasznált....

2026. június 1.
Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

A határzár rövid ideig való kinyílása ismét ráirányította a figyelmet Ukrajna agrárpotenciáljára. Nem érkezett ez idő alatt semmi érdemi...

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

Donald Trump amerikai elnök és Hszi Csin-ping kínai elnök Pekingben tartott találkozója jelentős eredmények nélkül zárult az amerikai gazdák...

2026. május 18.

Podcast

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

26 éves árfolyamcsúcson a Magyar Telekom – fogy a műtrágya, mikor indít ez el áremelkedést?

PODCAST

Harmadik hónapja növekszik a FAO élelmiszer árindexe. Az ENSZ szervezetének mérőszáma...

2026. május 20.
Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

Gyengébb negyedéven van túl a Magyar Telekom. A telekommunikációs cég 238 milliárd forintos...

2026. május 13.
Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

PODCAST

A BUX történelmi csúcson van, miközben a céges eredmények romlanak, általában egyedi...

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

2025. február 18.
Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

Befektetési alapfogalmak: Ismerd meg a pénzügyi világot egyszerűen és érthetően!

ÍGY KEZDD EL

Szeretnéd jobban érteni a befektetések világát, de úgy érzed, hogy minden tele van bonyolult...

2024. december 20.
Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

Oké, de mi az az értékpapírszámla? – Ebből a cikkből mindent megtudhatsz

ÍGY KEZDD EL

Te is szeretnéd, hogy a pénzed ne csak a befőttesüvegben álljon, hanem dolgozzon érted?...

2024. december 20.
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