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 ORDUSD2.21-0.04-1.562.142.252.142.26
3M Co.USD153.43+0.27+0.18153.37153.65150.55153.64
A K A BRANDS HOLDING ORDUSD11.14+0.18+1.6410.9613.3411.1411.25
A.O. Smith AktieUSD74.71+1.22+1.6671.1275.0072.7774.89
A10 Networks Inc.USD17.69+0.25+1.4017.5018.0217.2117.84
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD109.48+0.18+0.16109.08109.84108.87111.00
ABBVIE ORDUSD225.69+2.68+1.20224.88225.40224.42229.79
ABERCROMBIE AND FITCH CL A.USD101.14+3.51+3.6097.75101.9498.14102.38
Abundia Global Impact Grou.USD2.675-0.485-15.352.6503.1502.6302.920
ACCENTURE CL A ORDUSD266.83+3.19+1.21256.11257.50262.15269.15
ACTINIUM PHARMACEUTICALS I.USD1.22+0.06+4.741.061.301.151.23
ADC Therapeutics Ord ShsUSD3.90+0.29+8.033.804.003.584.02
ADECOAGRO ORDUSD8.70-0.16-1.818.2510.038.679.01
Adient PlcUSD20.9400+0.1400+0.6720.890021.250020.850021.9500
ADT Ord ShsUSD8.01+0.01+0.068.008.127.898.30
Advance Auto Parts AktieUSD48.74+0.73+1.5248.3749.0847.8549.94
ADVANSIX ORDUSD16.43+0.59+3.7215.2518.9915.5516.59
Aegon ADRUSD7.85+0.06+0.777.867.887.797.88
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.75+0.10+0.6815.8515.9114.5314.88
Aeva Technologies Ord ShsUSD12.76-0.01-0.0813.1013.6112.4213.46
AFLAC ORDUSD111.97+1.02+0.92111.06112.93110.28112.10
AG Mortgage Investment Tru.USD8.71+0.11+1.288.508.808.508.75
AGCO ORDUSD114.66+1.25+1.10104.03115.20106.60114.70
AgEagle Aerial Systems Inc.USD1.05-+0.011.061.151.021.10
AGILENT TECHNOLOGIES ORDUSD135.36+1.51+1.13132.80136.70132.12135.57
agilon health Ord ShsUSD0.83--0.500.740.920.820.89
Agnico Eagle Mines LimitedUSD190.74+0.24+0.13202.38203.00187.04195.00
Agree Realty REIT Ord ShsUSD71.00-1.23-1.7070.5771.0570.9172.38
AIR LEASE CL A ORDUSD64.56-0.07-0.1164.3565.5964.5464.61
AIR PRODUCTS AND CHEMICALS.USD271.00-1.50-0.55269.94274.44267.93275.17
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD194.85-0.46-0.24193.64196.50194.25197.89
Alamos Gold Ord Shs Class .USD36.84-0.06-0.1637.7439.0036.2038.03
ALASKA AIR GROUP ORDUSD52.64+1.81+3.5652.4953.0050.7752.71
Albany International Ord S.USD56.71+1.22+2.2038.4162.4055.1257.21
ALBEMARLE ORDUSD164.92-5.71-3.35172.50173.69164.15173.00
Albertsons Companies IncUSD16.87+0.22+1.2916.5617.0016.5216.87
Alcoa Ord ShsUSD58.19+1.38+2.4359.7560.1056.3158.60
ALCON AGUSD79.39-1.60-1.9778.4378.5079.1580.15
Alexandria Real Estate Equ.USD54.18-0.46-0.8452.2554.6053.7055.28
Algonquin Power Utilities .USD6.52-0.04-0.535.806.746.426.57
Alibaba Group Holding Ltd.USD168.36-1.20-0.71164.80165.15167.34169.56
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD121.71+1.41+1.17125.00125.49119.12121.81
Allegion Ord ShsUSD165.49+0.10+0.06152.11172.00162.97166.21
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.10-0.35-1.1131.3031.6431.0031.68
Allison Transmission Holdi.USD110.28+1.58+1.45109.47111.08108.50111.13
Allstate Corp.USD200.79+1.80+0.90199.16200.99198.22202.35
ALLY FINANCIAL ORDUSD42.15+0.17+0.4141.8842.5841.2542.42
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD202.24-7.56-3.60200.00209.90199.48209.72
ALPHA PRO TECH ORDUSD4.98-0.06-1.194.735.504.915.14
Alpine Income Property Tru.USD17.68+0.06+0.3117.5218.0017.3217.78
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.9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD15.77+0.29+1.8714.6619.5414.4016.25
Altria Group Inc.USD62.28+0.29+0.4662.0262.2561.5262.57
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.28+0.07+2.942.042.672.182.38
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.83+0.05+1.802.862.882.812.85
Ambow Education American D.USD2.78+0.15+5.512.293.072.582.88
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.41+0.02+1.081.391.421.351.48
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD43.75-0.50-1.1344.0545.0343.3244.29
Amentum Holdings Ord ShsUSD35.88+0.10+0.2836.0936.8035.0436.53
AMER AXLE &MFG (AXL)USD7.97-0.01-0.067.308.217.728.04
AMEREN ORDUSD102.39-0.90-0.87101.95104.99102.15104.13
AmerescoUSD30.58-0.76-2.4330.4535.5829.9331.54
AMERICA MOVIL ADR REP 20 S.20.83+0.13+0.6318.9522.0020.6520.89
American Assets Trust REIT.USD18.03-0.04-0.1916.0119.8317.9018.16
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD24.65+1.34+5.7524.6826.4823.4024.67
AMERICAN ELECTRIC POWER OR.USD118.33-1.45-1.21118.19118.38118.06120.38
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD352.96+0.79+0.22352.00353.70347.01355.30
AMERICAN FINANCIAL GROUP O.USD130.04-0.24-0.18127.89135.89129.43131.24
American Homes 4 Rent REIT.USD30.80-0.52-1.6630.5631.0730.7831.32
American International Gro.USD73.93-0.95-1.2773.5074.5773.5875.25
AMERICAN REBEL HOLDINGS OR.USD1.95-3.60-64.841.771.821.913.06
American States Water Co.USD72.05-0.91-1.2571.3072.8071.9073.63
AMERICAN TOWER CORP.USD173.71-5.57-3.11172.93175.50173.59179.82
AMERICAN WATER WORKS ORDUSD126.57-2.57-1.99125.00129.72126.38129.89
American Well Corp.USD4.63+0.08+1.764.095.304.484.72
AMERICAS GOLD AND SILVER O.USD7.01-0.42-5.597.648.006.887.63
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD532.15+4.96+0.94528.46536.86521.80535.16
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD144.96+0.88+0.61146.60146.98144.00148.51
Amprius Technologies Ord S.USD13.15+0.71+5.7113.3213.4512.3113.69
AMTD Digital 5 American De.USD1.38+0.01+0.731.331.381.311.39
ANGLOGOLD ORDUSD94.83+1.96+2.11100.37100.9392.3596.96
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD72.45+0.77+1.0772.1472.2171.8573.05
Annaly Capital Management .USD22.54-0.48-2.0622.3622.7322.4823.00
Annovis Bio Ord ShsUSD2.70-0.02-0.562.602.982.652.79
Antero Midstream Ord ShsUSD18.50-0.32-1.7016.5718.8718.3218.59
Antero Resources Aktie USD33.58-2.79-7.6733.5836.8533.4934.82
Aon Ord Shs Class AUSD349.99+1.10+0.31340.88351.05348.25358.04
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.82-0.06-1.025.805.925.815.93
APOLLO COMMERCIAL REAL EST.USD10.79-0.03-0.2310.7011.2010.6310.86
Apollo Global Management O.USD133.26-1.28-0.95133.00134.00131.13136.58
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.78+0.14+1.1611.7512.0011.5611.85
Aptiv Ord ShsUSD78.03+2.28+3.0177.5484.3674.6179.00
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD7.47-0.24-3.057.527.597.467.73
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD56.49+2.52+4.6756.8256.8655.2956.62
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD7.05-0.15-2.027.187.206.977.27
Archer Daniels Midland Akt.USD68.08+0.77+1.1462.2662.6666.7768.37
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD21.65+0.61+2.9019.5022.2020.7921.74
Ares Commercial Real Estat.USD5.22+0.01+0.194.715.865.145.36
ARGAN ORDUSD355.89+8.78+2.53350.00363.86349.76360.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD18.07+0.93+5.4318.8820.8116.6618.20
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD138.33-3.41-2.41139.34141.25138.22143.11
Arlo Technologies Ord ShsUSD12.81+0.12+0.9512.7913.5212.6613.17
ARMOUR Residential REIT Or.USD17.06-0.34-1.9517.1017.1517.0317.43
ARROW ELECTRONICS ORD SHSUSD133.46+0.97+0.73133.22136.00128.62135.00
ARTHUR J GALLAGHER ORDUSD245.55-3.82-1.53241.05252.04244.34255.18
Artisan Partners Asset Man.USD45.42+0.90+2.0243.7049.9744.1145.46
Asana IncUSD9.92-0.34-3.279.819.879.8710.54
ASE Industrial Holdings Co.USD19.41+0.43+2.2419.6219.7318.6519.46
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.82-0.11-2.803.783.993.784.06
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.25-0.13-3.713.303.333.233.41
ASSURANT ORD240.38+2.25+0.95238.47242.50238.59242.81
ASTRAZENECAUSD188.34+1.24+0.66188.82188.86186.18192.79
At Home Group Inc.USD--
AT&T Inc. USD26.32+0.11+0.4026.1526.2026.1926.64
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD70.10+0.65+0.9464.0272.0067.3070.55
Atlas Crest Investment Ord.USD11.22+0.17+1.5411.1411.2811.0611.28
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD166.46+0.12+0.07149.98187.19164.50167.29
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.USD21.63-0.42-1.8821.0023.3321.5321.95
AUTOZONE ORDUSD3 727.04+22.75+0.613 695.833 794.693 638.003 745.65
AVALONBAY COMMUNITIES REITUSD175.37-2.30-1.29174.10176.86175.13177.99
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.08+0.16+1.4211.0311.1610.7911.10
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord Shs187.18+1.67+0.90183.28189.00184.17187.33
Avient Ord ShsUSD36.53+0.38+1.0534.4440.2035.9537.09
AVINO SILVER AND GOLD MINE.USD9.46+0.47+5.2310.0010.558.639.53
Avista Ord ShsUSD41.42+0.13+0.3041.1941.8641.1341.67
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.75-0.07-8.120.690.860.700.81
Axalta Coating Systems Ord.33.54-0.04-0.1231.7532.2533.5033.89
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD98.39-0.60-0.6197.4499.4097.25100.75
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.48+0.11+2.404.254.504.354.50
B2GOLD ORDUSD4.89-0.01-0.205.145.284.755.04
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD151.8+5.2+3.57149.0179.1144.6151.9
Baker Hughes Co.USD56.45+0.41+0.7355.3557.5055.2756.72
Bakkt Holdings IncUSD12.24-1.15-8.5912.3513.7512.1213.00
BALL ORDUSD--
Banc of California Inc.USD20.39+0.41+2.0319.3819.6019.7220.70
Banco BBVA Argentina ADRUSD20.00-0.22-1.0919.7920.3119.8220.82
BANCO BILBAO VIZCAYA ARGEN.USD25.93+0.51+2.0125.8625.9025.5425.96
Banco BradescoUSD4.10+0.05+1.114.164.194.044.12
Banco Macro ADR Representi.USD99.50-2.40-2.3697.13107.0098.15103.55
BANCO SANTANDER BRASIL ADR.USD6.99+0.07+0.947.077.136.897.03
BANCO SANTANDER CENTRAL HI.USD13.06+0.31+2.3913.0613.0712.8613.07
Bank Amer DS Repstg 1 1000.USD17.70+0.03+0.1717.3019.3217.5917.74
Bank of AmericaUSD54.01+0.81+1.5254.0054.1052.9554.09
Bank of Hawaii Ord ShsUSD75.45+0.67+0.9070.0382.9873.9476.10
BANK OF MONTREAL ORDUSD138.48+2.33+1.71134.00141.75135.36138.99
Bank of Nova ScotiaUSD75.19+0.47+0.6270.0081.5874.2375.46
Bank of NT Butterfield & S.USD52.84+1.04+2.0152.2853.3251.7553.08
BARCLAYS ADR REP 4 ORDUSD27.51+0.76+2.8227.3927.4126.9427.54
BARK Ord ShsUSD0.86-0.03-3.750.780.860.850.92
BARRICK GOLD ORDUSD51.31-0.55-1.0553.5654.0047.7051.38
BARRICK GOLD ORD8.06+0.61+8.197.139.477.798.38
BARRICK MINING ORDUSD46.39+0.60+1.3148.8548.9845.1247.05
Bath And Body Works Ord Sh.USD22.21+0.41+1.8822.1322.6121.5422.55
Bausch Health Companies Or.USD5.77+0.03+0.445.296.395.645.85
Bausch Lomb Ord ShsUSD16.78+0.08+0.4814.6418.3416.6216.90
BAXTER INTL ORDUSD19.88-0.20-0.9719.7820.1919.7420.11
BAYTEX ENERGY ORD3.37-0.06-1.753.033.653.283.41
BCE Ord ShsUSD25.83-0.03-0.1225.8326.8825.6326.13
Beazer Homes USA Inc.USD22.39+0.82+3.8022.1722.9821.3922.94
BECTON DICKINSNUSD202.02-1.46-0.72201.00210.00201.19203.61
Berkshire Hathaway Inc. BUSD487.51+6.98+1.45485.00485.57478.55488.07
BERKSHIRE HATHWAY CL A ORDUSD730 967.23+8 467.23+1.17--717 510.44731 980.36
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD65.90+0.80+1.2364.9668.0062.7765.92
Beta Technologies Ord Shs .USD19.9000-1.6000-7.4420.000020.400019.800022.2850
BHP Billiton LimitedUSD69.39+0.66+0.9671.7271.7968.7669.99
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.78-0.26-5.164.934.944.785.07
Bill com Holdings Ord ShsUSD41.61-1.56-3.6140.0141.8841.1243.57
Bio Rad Laboratories Inc.USD296.90+3.20+1.09297.00303.03289.11297.91
BIOHAVEN ORDUSD11.73-0.10-0.8511.5811.9511.3012.11
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD37.16-0.60-1.5936.1038.5036.4537.68
BitGo Holdings Ord Shs Cla.USD12.42-1.08-8.0012.4612.9812.1813.44
BitMine Immersion Technolo.USD22.8500-2.2500-8.9622.970023.230022.580024.0800
Black Hills Corp.USD72.44-0.54-0.7472.0074.6872.1073.33
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.54-0.23-1.5613.2815.0014.5114.80
BLACKBERRY ORDUSD3.56-0.01-0.283.553.633.553.60
BlackRock Ord ShsUSD1 120.23+1.29+0.12110011301 104.941 124.33
BLACKSKY TECHNOLOGY CL A O.USD21.41-0.67-3.0122.0022.2820.8922.28
Blackstone Group Ord Shs C.USD141.37-1.05-0.74141.00142.52139.16143.26
Blackstone Mortgage Trust .USD19.56+0.31+1.5819.4121.4219.1319.64
Blend Labs Ord Shs Class AUSD2.39+0.01+0.212.322.502.352.44
Block IncUSD60.36-0.07-0.1257.8558.0059.0860.79
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD156.18+4.81+3.18161.53161.99147.01158.54
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.50-0.51-4.2111.4611.9911.3511.96
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD13.42-0.23-1.6513.4013.8613.2013.61
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD233.03-0.69-0.30234.25236.50230.33236.29
Boise Cascade Ord ShsUSD81.80+0.99+1.2381.0289.9280.9682.84
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.63-0.01-0.611.471.791.621.70
Boot Barn Holdings Ord ShsUSD183.28+4.80+2.69170.46201.67177.51183.34
Booz Allen Hamilton Holdin.USD87.43-0.99-1.1286.9596.0086.2988.26
BORGWARNER INC (BWA)USD48.11+0.70+1.4847.0552.0047.1448.15
Borr Drilling Ltd.USD4.70+0.02+0.324.704.864.454.90
Boston Beer Company Inc.USD213.00-0.62-0.29186.58244.79211.39215.60
Boston Omaha Ord Shs Class.USD12.78+0.57+4.6712.7014.1112.2312.87
BOSTON PPTY STKUSD63.07-1.60-2.4760.6068.1962.9965.06
BOSTON SCIENTIFIC DL-01USD91.88-1.65-1.7691.2091.9091.6594.18
BOX CL A ORDUSD25.88+0.53+2.0725.0025.8625.2325.88
BOYD GAMING ORDUSD84.59+0.05+0.0678.2593.2884.3385.42
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.71-0.17-0.4537.5937.6037.2937.95
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.75+0.08+3.002.763.212.682.79
Brandywine Realty Trust RE.USD2.84+0.01+0.352.803.082.792.84
Brasilagro - Cia Bras de P.USD3.99-0.03-0.754.044.063.954.02
BRASKEM ADR REP 2 CL A PRFUSD3.47-0.09-2.393.503.563.353.49
BRC Ord Shs Class AUSD0.850+0.023+2.760.7770.9100.8170.875
Briacell Therapeutics Ord .--
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.USD6.01+0.03+0.505.806.005.886.04
Brinker International Inc.USD162.15+4.43+2.81162.12163.36156.29162.34
Bristol-Myers Squibb Co.USD55.89+0.84+1.5255.5055.6554.9655.90
BRITISH AMERICAN TOBACCO A.USD61.01+0.33+0.5460.9461.0060.3461.15
Brixmor Property Group REI.USD26.51-0.28-1.0526.3026.7426.5026.94
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD198.36+1.25+0.63200.22204.00196.00200.38
Brookfield Asset Managemen.USD50.76+1.05+2.1150.6152.1249.2450.88
Brookfield Infrastructure .USD48.81+0.96+2.0148.4749.1847.8548.91
Brookfield Infrastructure .USD36.59+0.44+1.2235.5036.8335.8636.77
Brookfield Ord Shs Class AUSD46.60+1.05+2.2946.5946.9945.0846.80
Brookfield Renewable CorpUSD40.99-0.65-1.5640.9941.7640.5542.22
Brookfield Renewable Partn.USD29.86+0.03+0.1026.5331.0029.5830.50
Brooklyn ImmunoTherapeutic.USD6.65-0.04-0.526.567.226.636.71
Brooks Automation Ord ShsUSD--
Brown & BrownUSD71.35-0.75-1.0470.7371.9270.9273.11
BROWN FORMAN CL B ORDUSD27.13-0.24-0.8826.2829.6826.7327.50
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD34.07-0.19-0.5536.0036.4032.7934.86
Build A Bear Workshop Ord .USD60.02+0.34+0.5760.0060.8059.5061.02
Builders FirstSource Ord S.USD113.28-1.12-0.98112.94122.25112.96115.50
Bullish Ord ShsUSD28.76-1.44-4.7729.0029.2928.6930.38
Bunge Global Ord ShsUSD113.98+0.10+0.09108.25111.00111.73114.04
Butterfly Network Ord Shs .USD3.83-0.14-3.413.814.203.754.05
BWX Technologies Ord ShsUSD205.57+0.14+0.07206.75208.33201.10206.75
C3 ai Ord Shs Class AUSD10.92-0.10-0.8610.9811.1210.6211.24
Cadre Holdings Ord ShsUSD40.71+0.70+1.7533.0041.5839.2041.12
CAE Ord ShsUSD32.17+0.13+0.4127.6836.0931.7932.37
California Water Service G.USD44.52-0.19-0.4140.2452.0344.3245.18
CALIX NETWORKS ORDUSD47.31+2.64+5.9147.2352.0544.7048.12
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD107.31-1.74-1.60106.45108.24107.26109.37
CAMECO CORP.USD120.19-3.20-2.59123.75124.50119.30126.11
CAMECO CORP.104.94+3.04+2.98104.66105.58102.88104.94
CAMECO CORP.2.19+0.10+4.781.972.302.082.27
Campbell Soup Ord ShsUSD27.53-0.45-1.6127.1027.2227.2128.10
Camping World Holdings Ord.USD13.14-0.05-0.3813.1314.2713.0313.57
Canadian Imperial Bank of .USD94.76+2.37+2.5794.0196.0092.1094.90
Canadian National Railway .USD95.69-0.53-0.5595.2395.9894.0695.79
Canadian Pacific Kansas Ci.USD75.04+0.70+0.9474.0077.0073.3775.08
Cango American Depositary .USD1.19-0.05-3.661.151.181.161.24
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD223.90+4.97+2.27223.70224.70217.35225.14
Capri Holdings Ord ShsUSD23.16+0.59+2.6122.5024.4022.5623.51
CARDINAL HEALTH ORDUSD218.89+4.01+1.87217.69225.51214.50218.93
CareTrust Reit Ord ShsUSD36.40-0.94-2.5236.2138.1436.3337.37
Carlisle Companies Ord Shs343.60+2.71+0.80336.25366.77338.76347.90
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD44.79+0.25+0.5543.5745.0143.8145.26
Carnival Corp.USD32.45+2.43+8.0931.8131.8530.1232.69
Carnival PlcUSD32.16+2.37+7.9631.5031.5229.9132.40
Carriage Services Ord ShsUSD43.4600+0.6625+1.5543.190045.000042.910043.6500
Carrier Global Ord ShsUSD60.33+0.75+1.2659.5060.4559.3360.79
Carters Ord ShsUSD36.38+1.77+5.1036.3039.8834.9036.40
Carvana Co.USD407.97+6.86+1.71409.34412.06391.00419.00
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.USD690.85+33.49+5.09692.80694.99657.43691.38
Cava Group Ord ShsUSD59.61-1.01-1.6759.4060.0059.0060.88
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD264.45-0.61-0.23263.00266.00262.40269.66
CBRE Group IncUSD169.39-0.95-0.55155.44170.00169.30173.03
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD36.51-0.71-1.8936.3236.8635.8036.91
Celanese Ord ShsUSD45.87+1.43+3.2240.8650.3743.2946.59
Celestica Ord ShsUSD285.54+4.55+1.62291.82293.97278.47294.88
CEMEX ADRUSD12.64+0.16+1.2812.3612.9512.4012.68
Cenovus Energy AktieUSD19.45-0.27-1.3718.9021.1218.9219.60
Centene Ord ShsUSD42.79-0.54-1.2442.0046.4542.2142.94
CenterPoint Energy Ord ShsUSD39.39-0.30-0.7638.5539.5039.1639.91
Centerra Gold Ord ShsUSD16.97+0.21+1.2218.0118.1016.4617.25
Central Puerto SAUSD16.31-0.21-1.2716.0018.4416.0116.73
CENTRUS ENERGY CL A ORDUSD267.47-10.81-3.88270.49274.49263.00290.00
Century Communities Inc.USD63.00+0.02+0.0262.7965.6160.8863.90
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD89.83-3.40-3.6588.0091.0088.7892.14
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD5.69-0.31-5.095.685.775.665.95
Charles Schwab DS Each Rep.USD19.07-0.01-0.0517.3921.1619.0019.18
CHARLES SCHWAB ORDUSD105.16+1.24+1.19104.44105.94103.09105.19
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.45+0.11+0.05172.94209.10207.03207.52
Chatham Lodging Trust REIT.USD7.25+0.14+1.976.408.467.077.31
CHEGG INC.USD0.74-0.03-4.210.670.810.720.76
Chemed Corp.USD434.09+6.95+1.63411.22453.01422.48437.89
CHEMOURS ORDUSD15.59+0.60+4.0015.5816.4014.7515.75
CHENIERE ENERGY ORDUSD207.86-3.66-1.73206.99209.30206.51210.44
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD55.98-0.41-0.7350.7660.7855.3956.65
Cherry Hill Mortgage Inves.USD2.66-0.03-1.122.632.902.612.72
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD174.12-2.78-1.57174.00174.15172.65176.27
Chewy Inc.USD28.39-0.72-2.4728.4629.1628.3529.11
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD0.04+0.01+39.030.040.040.040.07
China Yuchai International.USD45.93+0.55+1.2045.7050.0044.9447.26
Chipotle Mexican Grill Inc.USD38.52-0.36-0.9138.2638.8038.0238.99
ChowChow Cloud Internation.USD0.5046-0.0669-11.710.49000.54680.50000.5544
Chubb Ord ShsUSD311.24+1.68+0.54310.00313.00308.34312.95
Church And Dwight Ord ShsUSD97.46+1.21+1.2697.00100.0095.8298.05
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.92+0.01+0.261.951.961.901.95
CIENA CORP.USD268.24+16.43+6.52275.50278.00246.03271.21
Cigna Corp.USD271.50-2.61-0.95270.51288.00268.76275.84
Cinemark Holdings Ord ShsUSD24.70+1.02+4.3122.4525.5023.5324.74
CION Investment Ord ShsUSD9.150-0.150-1.619.0809.6509.0409.300
Circle Internet Group Ord .USD58.95-4.98-7.7960.1360.2658.4161.87
Citigroup Inc.USD116.23+1.12+0.97116.39117.00114.60116.98
Citizens Financial Group O.USD64.88+1.90+3.0264.8165.4062.7164.99
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD261.31+1.40+0.54259.56263.39257.18262.81
Clear Secure Inc.USD32.70+0.08+0.2532.6232.7632.5033.29
CLEARSIGN COMBUSTION ORDUSD0.60--0.320.560.660.540.65
Clearwater Analytics Holdi.USD24.08-0.02-0.0624.0524.1224.0724.16
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD35.63-0.53-1.4535.5135.7735.3436.79
Cleveland Cliffs Ord ShsUSD13.84+0.08+0.5813.7014.4813.2813.96
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.420-0.070-2.013.3603.7503.3703.560
CLOROX ORDUSD113.34+0.55+0.49112.48113.25112.05113.62
Cloudera Ord ShsUSD--
Cloudflare Inc.USD182.50+5.15+2.90182.64185.99174.80185.22
CMB.TECH ORD SHSUSD12.98-0.06-0.4612.7812.8412.4313.04
CMS ENERGY ORDUSD70.57-0.92-1.2966.2273.5070.2971.98
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.41-0.17-3.055.426.155.395.58
Cnx Resources Ord ShsUSD37.35-1.45-3.7436.8741.5036.6637.98
Coca-Cola Co.USD75.35+0.54+0.7274.9875.2674.4075.70
COCA-COLA FEMSA ADR REP 10.USD105.21+0.92+0.88102.94115.74104.16106.11
COEUR D ALENE ORDUSD20.32-0.12-0.5922.0022.0519.6620.95
Cohen & Steers Quality Inc.USD12.21-0.02-0.1212.1512.6412.1812.35
Cohen and Steers Infrastru.USD25.74-0.12-0.4423.3625.9825.7125.97
Colgate PalmoliveUSD91.89+1.60+1.7790.5091.7490.0992.68
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD21.10+0.02+0.0918.9223.8820.6321.31
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 176.24+34.14+2.991 178.001 188.021 138.061 178.43
Commercial Metals Co.USD80.17+3.30+4.2969.3281.0876.3780.65
COMPANHIA ENERG ADR REPG O.USD2.18+0.03+1.162.182.202.152.19
Compania Cervecerias Unida.USD14.50-0.18-1.1914.6314.9314.3014.75
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.91-0.05-1.532.923.232.792.97
COMSTOCK RESOURCES ORDUSD22.03-2.32-9.5320.3322.3021.9123.58
CONAGRA FOODS ORDUSD18.38-0.13-0.7018.1818.3518.0918.51
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD39.22+0.83+2.1633.0841.7737.7039.43
ConocoPhillipsUSD101.84-2.40-2.30101.93104.00100.50103.06
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD105.39-1.24-1.16104.83105.76104.48107.39
CONSTELLATION BRANDS USD155.69-1.01-0.64154.01155.11153.95160.45
CONSTELLIUM SE CL A ORDUSD23.70+1.23+5.4523.8024.2022.2123.76
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD141.31+4.91+3.60140.89155.44136.40141.69
Core Laboratories Ord ShsUSD19.57+0.03+0.1519.5020.0719.0419.84
Core Scientific Tranche 1 .USD11.43-0.19-1.6411.4913.5411.0012.01
Core Scientific Tranche 2 .USD17.84-0.24-1.3317.8718.4017.3618.34
Corebridge Financial Ord S.USD31.14+0.31+1.0130.9831.1530.5431.29
CORECIVIC ORDUSD18.52-0.02-0.0818.1020.2018.4018.75
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD110.35+7.10+6.88116.50116.99103.05110.86
Corpay Ord ShsUSD304.56-10.07-3.20301.67335.35304.27315.70
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD73.23+0.43+0.5873.2076.0072.5273.71
Costamare IncUSD17.33+0.55+3.2815.5117.3716.5617.36
Coterra Energy Ord ShsUSD27.82-1.03-3.5727.7728.0027.5228.55
COTY CL A ORDUSD3.22+0.05+1.583.253.503.113.31
Coupang Ord Shs Class AUSD20.05-0.12-0.5720.1820.2119.9320.35
Coursera Ord ShsUSD6.27+0.21+3.386.016.306.016.35
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.43-0.35-3.539.419.489.159.60
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.USD124.63+2.22+1.81124.31124.48121.75124.89
Crown Castle International.USD84.96-1.85-2.1384.5086.3084.7686.86
Crown Holdings Ord ShsUSD107.78+3.10+2.9698.03118.55103.97108.27
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD41.21+0.44+1.0840.9345.3540.4241.97
CS Disco IncUSD6.44+0.19+3.045.036.976.266.52
CTO Realty Growth Ord ShsUSD17.76-0.01-0.0617.6318.2117.7017.98
CubeSmart REIT Ord ShsUSD37.03-0.50-1.3336.9037.3737.0337.72
Cullen Frost Bankers Ord S.USD138.98+1.16+0.84137.67140.45137.21139.83
CULP INCUSD3.52-0.01-0.143.064.103.473.56
CUMMINS ORDUSD594.98+16.16+2.79582.13600.36576.00595.25
Curbline Properties Ord Sh.USD24.31+0.06+0.2524.1126.7324.1124.63
Curtiss Wright Ord ShsUSD663.58+6.89+1.05662.00726.19650.00665.21
CVR Energy Ord ShsUSD22.49-0.26-1.1222.4822.8221.5522.68
CVS HEALTH ORDUSD75.43+0.91+1.2274.9175.6473.4075.78
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD149.71+0.87+0.58148.75149.90146.64150.62
D Wave Quantum Ord ShsUSD20.97-0.25-1.1821.4721.5220.0321.55
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.9550-0.0350-0.585.87006.84005.75006.1074
DANA HOLDING ORDUSD29.50+0.60+2.0829.2432.1128.6129.50
Danaher Ord ShsUSD223.48+4.59+2.10223.70227.00216.84224.10
Danaos Ord ShsUSD103.68+0.23+0.2286.89104.80101.72104.36
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD24.45-0.28-1.1124.6024.9524.0324.75
DARDEN REST STKUSD200.92+1.57+0.79199.34202.00197.32201.34
Darling Ingredients Inc.USD47.33+1.67+3.6643.0151.5645.1547.82
Dayforce Ord ShsUSD68.9250-0.3450-0.5069.820069.830068.890069.4500
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD116.24-3.10-2.60115.59116.25113.50119.00
DEERE ORDUSD532.46+4.46+0.84497.43535.00522.39534.70
Delek Logistics Partners L.USD50.19+0.50+1.0147.0555.2349.0050.92
Dell Technologies Ord Shs .USD119.15+4.71+4.12118.86119.60114.39119.30
Delta Air Lines Inc.USD69.08+3.19+4.8369.1769.4966.0869.50
Deluxe Ord ShsUSD27.83+1.43+5.4027.6528.0526.4428.24
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.79-0.18-4.423.883.953.704.02
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD30.86-3.47-10.1133.3533.6430.5033.95
DEUTSCHE BANKUSD39.61+0.39+0.9939.8639.9039.3239.80
DEVON ENERGY ORDUSD40.15-0.07-0.1639.2040.2939.1640.77
DHT Holdings Ord ShsUSD14.35+0.02+0.1414.3514.4313.8514.42
DIAGEO ADR REP 4 ORDUSD92.02-0.78-0.8491.3691.4390.9492.14
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.23-0.07-22.670.170.490.230.26
DIANA SHIPPING ORDUSD2.28-0.05-1.942.052.332.232.33
Dicks Sporting Ord ShsUSD203.01+1.01+0.50202.40205.59198.63205.15
Diebold Nixdorf IncUSD71.01+2.00+2.8970.85113.6969.3671.79
Digital Realty Trust REIT .USD165.16-0.79-0.48164.30166.56164.17167.40
DigitalOcean Holdings Inc.USD59.86+4.61+8.3459.1059.9054.2760.33
DILLARDS CL A ORDUSD632.02+24.46+4.03605.06638.10607.19638.85
DINEEQUITY ORDUSD35.26+0.87+2.5329.7339.7233.7535.49
Direxion Daily Financial B.USD40.06-1.25-3.0340.2440.4939.8841.92
Direxion Daily FTSE China .USD44.46-1.67-3.6143.1843.4644.0945.05
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.00-0.39-2.9112.9013.4912.8313.22
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD64.50+0.31+0.4862.0068.5063.2465.10
Dole Ord ShsUSD16.11+0.18+1.1013.7316.2015.8016.21
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD143.51+0.08+0.06142.50145.51142.71145.27
DOMINION ENERGY ORDUSD60.05-0.13-0.2159.8360.3859.5360.97
Dominos Pizza Inc.USD409.22-1.11-0.27406.07409.88403.76413.00
Donaldson Ord ShsUSD101.18-0.76-0.7592.00160.8599.28102.58
Donnelley Financial Soluti.51.53-0.23-0.4344.0056.6951.3152.35
DoorDash Inc.USD207.67+3.05+1.49207.05211.00203.55211.96
Dorian LPG LTDUSD29.83+0.30+1.0229.5032.3828.7730.00
DoubleVerify Holdings Ord .USD10.60-0.22-2.0310.0011.5010.5410.94
Douglas Elliman Ord ShsUSD2.71+0.01+0.372.342.982.692.84
Douglas Emmett REIT Ord Sh.USD10.35-0.21-1.9910.2711.3710.3010.63
Dover Ord ShsUSD207.31+5.82+2.89205.87208.91201.50208.30
Dow Ord ShsUSD28.88+1.33+4.8128.7829.0927.1029.03
Doximity Ord Shs Class AUSD37.28-0.19-0.5137.2237.2936.8338.39
DR REDDYS LABORATORIES ADR.USD13.59+0.17+1.2713.3513.8512.9513.62
DRDGold LtdUSD31.83+0.01+0.0332.4832.6031.1232.34
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD124.09-1.93-1.53123.44125.55123.70125.76
DTE ENERGY ORDUSD132.92-1.47-1.09130.04141.54132.21134.28
Ducommun Ord ShsUSD114.77+1.42+1.2597.57120.88111.96116.28
Duke Energy Ord ShsUSD119.51-1.84-1.52118.96119.74119.04122.00
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD55.72+1.33+2.4555.5656.2652.8956.57
DXC Technology Co.USD15.28+0.85+5.8615.2515.5214.2015.50
Dynatrace Inc.USD38.05-0.04-0.1137.0737.9437.5238.78
Dynex Capital REIT Ord ShsUSD13.83-0.06-0.4013.8913.9613.6913.94
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD5.20-0.23-4.155.165.235.165.37
EastGroup Properties REIT .USD180.4-1.2-0.68179.0182.0179.9182.7
EASTMAN CHEMICALUSD71.51+2.19+3.1571.2073.7968.3972.26
Eastman Kodak Ord ShsUSD7.37+0.05+0.687.028.487.297.61
EATON ORDUSD359.50+8.08+2.30345.17350.50350.35361.33
ECOLAB ORDUSD283.74+1.75+0.62282.75286.40280.97285.65
Ecopetrol ADR Representing.12.32-0.26-2.0311.6012.5912.1112.44
EDISON INTERNATIONAL ORDUSD60.74-1.54-2.4761.2661.8060.5262.26
EDWARDS LIFESCIENCES ORDUSD82.66+1.30+1.6082.0084.5181.0482.89
Elanco Animal Health Inc.USD24.74+0.66+2.7422.6527.1023.9624.77
Elastic Ord ShsUSD65.46-0.47-0.7165.6066.4964.2867.03
Eldorado Gold CorporationUSD39.11-3.81-8.8841.0142.0136.4039.60
Element Solutions Ord ShsUSD29.59+0.49+1.6728.0030.0628.8329.68
Elevance Health Ord ShsUSD341.95-3.79-1.10334.00339.00339.11345.17
ELF Beauty Ord ShsUSD86.08+1.09+1.2884.0086.7082.4988.11
ELI LILLY ORDUSD1 043.83+6.68+0.641 043.031 044.991 037.571 057.41
Ellington Financial Ord Sh.USD12.66-0.20-1.5212.6512.7012.5412.80
Embotelladora Andina ADR R.USD26.00+1.85+7.6621.1836.5524.3326.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.33.25+0.28+0.8313.3253.2732.9233.34
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD731.42+10.69+1.48732.15740.00714.65731.71
Emergent BioSolutions Ord .USD11.70+0.36+3.1711.1512.2011.2811.85
EMERSON ELECCOUSD148.67+1.71+1.16149.09150.00147.06149.19
Empire State Realty Trust .USD6.54-0.10-1.436.487.186.536.69
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD48.29-0.55-1.1348.2848.3847.9648.87
Encore Energy Ord ShsUSD2.89-0.29-9.122.923.022.873.23
Endava LtdUSD6.24-0.08-1.276.127.026.206.53
ENDEAVOUR SILVER ORDUSD10.79-0.15-1.3311.6511.8010.4511.14
Energizer Holdings Inc.USD22.53+0.70+3.1820.0124.7421.5622.57
Energy Focus Inc.USD2.16-0.03-1.371.752.142.052.20
ENERGY FUELS ORDUSD21.01-1.43-6.3721.8022.0020.7323.74
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.61-0.10-2.024.565.154.564.91
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 ADRUSD40.76-0.16-0.3940.6440.6640.4340.87
Ennis Ord ShsUSD19.81+0.32+1.6217.8421.7119.4019.88
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD95.49-0.41-0.4292.0097.2095.1196.92
Enterprise Products Partne.USD33.09-0.11-0.3233.0034.5032.7233.40
ENTRAVISION COMMS A ORDUSD3.06+0.05+1.503.023.692.983.10
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD108.42-3.72-3.31107.66109.10107.52110.05
EPAM SYSTEMS ORDUSD210.37+1.77+0.85208.14228.41206.77214.43
EPR Properties REIT Ord Sh.USD53.63-0.61-1.1253.6457.0053.4454.30
EQT ORDUSD54.75-2.99-5.1754.7755.0054.4955.98
Equinor ASAUSD25.95-0.91-3.3725.7925.8225.8926.24
EQUINOX GOLD ORDUSD14.17-0.13-0.9114.9315.0513.8414.74
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD61.63-0.69-1.1161.1861.6161.5162.58
Ero Copper CorpUSD34.18+0.67+2.0035.6436.8532.6234.75
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD114.45-6.65-5.49112.10120.00110.50117.53
ESS TECH ORDUSD1.64-0.12-6.571.561.711.551.75
Essential Properties Realt.USD30.12-0.25-0.8129.8832.9730.0030.36
Essential Utilities Ord Sh.USD38.25-0.54-1.3938.0541.7938.1339.06
ESSEX PROPERTY REITUSD248.48-3.39-1.35246.73249.70248.41252.19
Estee Lauder Ord Shs Class.USD118.76+3.48+3.02118.70119.49115.84120.14
Ethan Allen Interiors Inc.USD23.10+0.17+0.7422.9523.5122.7623.20
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.80-0.15-3.683.694.003.773.97
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.43+0.01+0.114.424.474.414.44
Evercore Partners A AktieUSD354.66+1.39+0.39292.64411.74351.64362.34
Everest Reinsurance Group .USD331.76+0.48+0.14329.11334.67327.16331.92
Evergy Ord ShsUSD75.96-0.77-1.0075.5178.9175.6977.15
EVERSOURCE ENERGY ORDUSD67.93-1.20-1.7467.6868.8867.7569.44
Everus Construction Group .USD90.65+2.16+2.4483.7599.0087.6690.70
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD36.05-1.30-3.4835.0038.3036.0337.17
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD135.20-2.77-2.01134.26136.38135.09138.26
Exxon Mobil Corp. USD138.36-3.04-2.15137.76138.50138.06140.32
Exzeo Group Ord ShsUSD20.9700+0.6500+3.2017.380027.130020.110021.1600
F&G Annuities and Life Ord.USD29.77+0.28+0.9528.0030.8429.1130.03
FABRINET ORDUSD499.0700+9.6300+1.97456.0000458.8100484.4100516.6400
Factset Research Systems I.USD248.76-5.60-2.20242.52244.46245.34256.97
Fair Isaac Ord ShsUSD1451-12.17-0.8314201 508.251 441.421 494.78
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.28-0.33-2.8411.1812.5011.0811.60
Fastly Inc.USD9.23-0.02-0.229.299.459.119.54
Federal Agricultural Mortg.USD170.22+0.92+0.54153.50177.99169.44171.89
Federal REIT OrdUSD100.34-0.82-0.8199.53101.21100.32101.76
Federated Hermes Ord Shs C.USD53.50+0.22+0.4151.5056.3552.8854.20
FEDEX ORDUSD335.24+12.99+4.03341.05344.00321.50335.61
FERRARI ORDUSD336.33+3.16+0.95336.14336.37334.46338.40
Fidelity National Financia.USD55.14+0.75+1.3854.7055.6254.3455.40
FIDELITY NATIONAL INFORMAT.USD56.10+0.85+1.5455.5058.2855.0456.29
Figma Ord ShsUSD24.0-1.9-7.3323.623.724.025.8
FIGS Ord Shs Class AUSD11.10+0.29+2.6410.0011.5010.7711.22
FinVolution GroupUSD5.16+0.03+0.495.155.305.055.22
First American Financial O.USD63.87+0.69+1.0963.4481.1562.8764.54
First Horizon National Cor.USD24.81+0.32+1.2922.5425.1324.3824.94
FIRST MAJESTIC SILVER ORDUSD20.39-0.45-2.1622.1722.2419.8721.28
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.--
FirstEnergy Ord ShsUSD47.01-0.34-0.7146.7547.3646.9347.70
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD16.90+0.15+0.9016.8117.1416.5117.32
Flagstar Financial IncUSD13.51+0.29+2.1613.5014.7813.0413.60
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD26.77+0.07+0.2626.5027.2026.1026.79
FLEXION THERAPEUTICS ORDUSD25.6500+0.0401+0.1610.270041.040025.645025.6900
Floor & Decor Holdings Inc.USD65.44-0.52-0.7965.2166.8263.3366.33
Flotek Industries IncUSD17.64+0.27+1.5315.8819.4316.9517.91
FLOWERS FOODS ORDUSD11.25-0.18-1.5710.8611.4411.1811.45
Flowserve Ord ShsUSD79.20+1.05+1.3478.4084.8977.0179.40
Fluor Corp.USD46.8700+0.6800+1.4746.000047.470045.920047.1900
Flutter Entertainment Ord .USD162.50-2.65-1.60161.14161.51162.46166.57
FMC CorpUSD15.65-0.16-0.9815.5815.8915.3415.82
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.81-0.08-0.5413.7513.9013.7513.90
FORESIGHT AUTONOMOUS HOLDI.USD1.04-0.01-0.481.031.121.001.05
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD26.98+0.96+3.6726.7427.1225.9527.32
Forge Global Holdings Ord .USD44.66-0.04-0.0944.6645.6644.6444.69
Fortis Ord ShsUSD52.71-0.62-1.1651.6654.8452.1653.99
Fortive Ord Shs53.68+0.87+1.6549.8254.3552.7553.90
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.80+0.02+0.1510.3510.459.6010.15
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 .--
Franklin Covey Ord ShsUSD20.74+0.37+1.8213.9922.7919.5520.87
Franklin ResourcesUSD27.06+0.44+1.6324.9227.0926.1427.20
FREEPORT MCMORAN COP & GLD.USD60.76+0.53+0.8763.7564.0059.5661.25
Fresenius Medical Care ADR.USD22.60-0.11-0.4622.6922.7622.4222.70
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD20.50+0.87+4.438.2032.8019.5120.55
Frontline PlcUSD28.56-0.02-0.0728.7828.8427.8628.80
FS KKR Capital Ord ShsUSD13.55-0.25-1.7813.5013.5313.1813.72
FTC Solar Ord ShsUSD10.44+0.06+0.5810.0713.0210.2510.80
FuboTV Inc.USD2.28+0.05+2.241.931.942.192.31
Fury Gold Mines Ord ShsUSD0.74-0.02-2.240.730.860.720.81
Fusion Acquisition Ord Shs.--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.41+0.12+3.503.323.403.253.44
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.00+0.17+6.012.963.042.773.05
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD25.83+1.95+8.1725.1225.4024.0525.93
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD206.92+5.28+2.62205.20209.00201.50207.43
Garrett Motion Ord ShsUSD18.24+0.20+1.1118.2118.4118.0118.45
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD23.7250+0.7050+3.0621.610026.040022.830023.9250
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD755.51+29.14+4.01760.02765.03733.00762.36
GEE Group Inc.USD0.23--1.100.210.250.230.24
Generac Holdings Inc.USD170.96+2.92+1.74166.00173.39164.33173.00
GENERAL DYNAMICS ORDUSD346.47-4.62-1.32345.64359.65344.02350.52
General Electric Co.USD308.76+1.97+0.64310.00310.50301.02309.66
GENERAL MILLS ORDUSD45.62-0.64-1.3845.2346.0045.1846.77
General Motors Co.USD84.26+0.26+0.3184.2484.3483.1084.53
Genesco Ord Shs28.93-0.01-0.0327.6032.5628.6730.94
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.5029-0.0151-2.920.49000.52000.50020.5198
Genius Sports Ord ShsUSD8.40-0.30-3.458.399.448.358.81
Genmab 10 Sponsored ADR Or.USD33.27+0.64+1.9633.2233.2532.6633.37
Genpact Ord ShsUSD44.14+0.04+0.0843.8748.1543.9144.77
Genuine Parts Co.USD141.24+2.25+1.62140.28142.34137.44141.28
GENWORTH FINANCIAL CL A OR.USD8.47+0.13+1.508.418.518.338.53
Geo Group REIT Ord ShsUSD15.84-0.15-0.9115.6616.0515.6616.10
GERDAU SA ADR REPSG 1 PRFUSD4.32+0.05+1.054.384.404.274.33
Getty Images Holdings Ord .USD1.34+0.03+1.911.281.361.281.35
Getty Realty REIT Ord ShsUSD29.64-0.22-0.7429.4232.6129.5430.02
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD66.58+1.60+2.4656.4868.7764.8666.64
Ginkgo Bioworks Holdings I.USD9.17+0.20+2.179.1610.218.769.37
Global Business Travel Gro.USD6.68-0.17-2.486.688.396.666.95
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD34.77+0.23+0.6731.5038.1634.3635.09
Global Partners UnitsUSD46.68-0.54-1.1441.1653.0846.3147.31
GLOBAL PAYMENTS ORDUSD71.97+0.23+0.3270.4370.7570.7772.64
Global Ship Lease Inc.USD37.98+0.44+1.1738.0038.5036.8038.00
GLOBANT ORDUSD65.77-1.11-1.6663.0063.7565.2068.02
Globe Life Inc.USD143.48+3.26+2.32142.30144.70139.98143.50
Globus Medical Ord Shs Cla.USD89.75-0.93-1.0387.0192.3089.6090.73
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD100.13-0.40-0.3999.46100.9399.08101.97
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD49.94-0.18-0.3652.1552.3148.3351.50
GOLD RESOURCE ORD (GORO)USD1.36+0.02+1.121.431.521.291.42
Gold Royalty Corp.USD4.40+0.12+2.804.544.994.184.44
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD946.62+11.21+1.20947.00949.65912.08949.44
Goldman Sachs BDC Ord ShsUSD9.27-0.16-1.659.039.809.089.40
GOLDMINING ORDUSD1.535-0.055-3.461.6401.7201.4501.619
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD5.16-0.28-5.065.135.255.065.45
Granite Point Mortgage Tru.USD2.21+0.08+3.762.162.312.132.25
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.54+0.03+0.674.114.704.424.75
Green Brick Partners Inc.USD69.70+0.31+0.4569.0476.5868.5470.24
Greenbrier Ord Shs51.33+0.91+1.8043.4456.4748.2151.40
Greif Ord Shs Class AUSD71.49+0.87+1.2353.4474.3770.4371.90
Griffon Corp.USD81.15-0.30-0.3780.4185.5281.0382.76
Grindr Ord ShsUSD11.00-0.33-2.8710.7112.5710.9811.33
Group 1 Automotive Ord ShsUSD351.86-2.40-0.68349.43354.59350.18359.51
Grupo Supervielle ADR Repr.USD11.63-0.58-4.7510.3413.2311.5112.29
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.46+0.86+1.6752.7352.7752.1352.67
GSX Techedu Inc.USD2.26-0.01-0.222.202.252.242.28
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD56.93+0.34+0.6049.3963.9456.0057.82
H&R Block AktieUSD38.67-0.78-1.9837.5839.5838.5139.76
Haemonetics Corp.USD65.75-0.91-1.3763.0266.9265.3266.85
Hafnia Ord ShsUSD6.10-0.05-0.736.156.185.986.12
Hagerty Ord Shs Class AUSD12.67+0.06+0.4811.6212.8712.5612.91
Haleon PLCUSD10.56+0.09+0.8110.3510.3710.4610.56
Halliburton Co.USD32.83-0.69-2.0632.8332.9132.5133.30
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD34.44+0.03+0.0934.3435.6033.9134.61
HARLEY DAVIDSON ORDUSD19.55-0.25-1.2619.4520.2319.3319.75
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.93-0.41-1.9221.9421.9920.4921.73
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD137.14+2.08+1.54127.00138.29135.00137.17
Haverty Furniture Companie.USD25.93+0.61+2.4125.7330.3525.3526.06
Hawaiian Electric Industri.USD15.20-0.12-0.7815.0016.7215.1515.50
HCA HOLDINGS ORDUSD496.78+8.51+1.74495.00503.82488.52500.16
HCI Group Ord ShsUSD157.3-1.4-0.89156.7161.6156.8160.5
HDFC BANK ADR REP 3 ORDUSD33.79+1.41+4.3433.2633.8032.0833.95
Healthcare Realty Trust Or.USD16.53-0.27-1.5816.3918.0316.5016.85
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORDUSD21.54-0.98-4.3523.6523.7220.9522.97
HEICO ORDUSD332.25+1.34+0.40331.32336.93329.75334.79
Helmerich and Payne IncUSD34.25+0.37+1.0934.0835.0032.7834.70
HERBALIFE ORDUSD17.40+0.16+0.9115.8717.6417.2317.59
Hercules Capital Ord ShsUSD18.30-0.24-1.2718.3018.4418.1018.40
Heritage Insurance Holding.USD26.58+0.51+1.9423.0129.3026.0526.95
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD198.07+3.32+1.70195.01198.25193.70198.18
Hertz Global Holdings Inc .USD2.52+0.02+0.802.203.052.412.58
Hewlett Packard Enterprise.USD22.02+0.50+2.3022.0022.5021.3522.08
HEXCEL ORDUSD81.47-1.34-1.6281.7989.7480.0082.60
HF Sinclair Ord ShsUSD51.85-0.14-0.2751.6152.3750.2751.96
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD25.28-0.57-2.2125.1527.9125.2325.99
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.90-0.01-0.0331.8932.9031.8731.91
HILTON WORLDWIDE HOLDINGS .USD303.01+4.50+1.51303.00304.60298.51303.57
Hims & Hers Health Inc.USD26.44-0.66-2.4226.7526.8526.4227.40
HIPPO HOLDINGS ORDUSD30.20+0.40+1.3428.9034.4329.7230.47
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.USD377.95+3.36+0.90373.08378.97368.24379.65
HONDA MOTOR ADR REP 1 ORDUSD30.72+0.39+1.2730.2230.4530.3230.73
Honeywell InternationalUSD227.56+0.04+0.02225.00227.65225.08228.36
Horace Mann Educators Ord .USD44.91+0.10+0.2241.7545.5944.6445.22
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.46-0.15-0.6124.1624.5024.2624.63
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.67+0.14+0.7618.6318.7918.5418.85
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD79.58-2.08-2.5576.5089.5579.5081.95
Howmet AerospaceUSD207.22-0.86-0.41211.00211.66204.55209.20
HP ORDUSD19.80+0.36+1.8519.2519.5019.4019.93
HSBC HOLDINGS ADR REP 5 OR.USD89.59+1.58+1.8088.4088.4288.0489.63
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD273.93-6.07-2.17265.10270.00270.46284.73
Hudbay Minerals Ord ShsUSD24.10+0.42+1.7525.2525.5223.4424.48
HUMANA AKTIEUSD187.16-8.04-4.12186.84188.27186.00192.39
HUNTINGTON INGALLS INDUSTR.USD420.17-0.34-0.08420.46427.88415.53425.00
HUNTSMAN - HUNUSD11.48+0.66+6.0511.5011.7610.7311.64
HUYA ADRUSD4.41+0.17+3.894.404.423.994.50
HYATT HOTELS CL A ORDUSD154.81-1.56-1.00152.60159.50154.20157.27
Hyliion Holdings Ord ShsUSD2.10+0.05+2.202.082.302.022.18
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.68+0.09+5.351.681.791.571.71
IAMGOLD ORDUSD18.19+0.01+0.0319.2519.5017.6518.91
IBM Corp.USD314.69+7.99+2.60314.56316.50306.41316.64
ICICI BK SAUSD30.74+1.45+4.9530.6230.7029.1530.78
Idaho Strategic ResourcesUSD38.2600+2.2000+6.1039.000043.020036.210039.0700
IDEX Ord ShsUSD198.28-0.27-0.14155.47227.95196.80199.45
IHS Markit Ltd25.01+0.12+0.4810.0039.9623.8025.25
ILLINOIS TOOL WORKS USD264.43+3.17+1.21260.36265.57260.06265.00
IMAX ORDUSD35.12+0.21+0.6032.2240.0234.6035.69
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.65-0.70-16.093.533.803.563.93
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD18.35+0.77+4.3818.1818.3017.6018.39
ING GROUP ADR (ING)USD30.34+0.95+3.2330.6330.6629.6030.70
Ingersoll-RandUSD88.96+2.87+3.3374.0889.7286.0489.16
INGREDION ORD SHSUSD117.33-0.77-0.65114.20117.00116.41118.51
Innovative Industrial Prop.USD48.28-0.04-0.0848.1548.6047.7448.56
Innovex International Ord .USD24.45-0.40-1.6124.3126.8724.0825.03
INPHI ORD--
Insperity Ord ShsUSD43.14+0.41+0.9633.8443.1542.2143.66
Inspire Medical Systems Or.USD73.50-2.28-3.0173.4080.7973.4376.08
Inspired Entertainment Ord.USD9.19+0.26+2.917.7914.708.959.36
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD85.52-1.34-1.5578.7797.3485.1387.31
Intercontinental Exchange .USD173.28-0.50-0.29168.00173.18171.17175.39
International Flavors & Fr.USD69.75-0.06-0.0962.3070.2368.9370.17
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD40.69+0.37+0.9240.8741.0539.5941.26
International Seaways Inc.USD60.38+0.73+1.2260.0861.0058.1960.83
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.8500-0.2300-11.061.90002.13001.62012.1200
INVESCO LTD USD27.42+0.13+0.4627.3027.6826.7727.60
Invesco Mortgage Capital I.USD8.89+0.30+3.498.809.048.578.91
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD26.26-0.48-1.7826.1226.4826.2126.75
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD38.56-1.42-3.5539.6739.7237.7240.73
Iqvia Holdings Ord ShsUSD231.28+1.13+0.49215.74259.42226.57231.75
Iron Mountain Ord ShsUSD89.45-2.68-2.9189.0092.8289.1892.45
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD51.41-2.52-4.6748.0082.3051.0852.11
ISHARES MSCI PACIFICUSD53.76+0.17+0.3153.9554.3353.5553.88
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.70+0.11+1.288.838.878.618.75
ITT Ord ShsUSD185.90+3.60+1.97165.00187.52181.32186.44
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD16.10+0.49+3.1112.6018.4015.5416.53
JABIL CIRCUIT ORDUSD243.23+6.04+2.55241.35245.99236.17246.81
Jackson Financial Ord Shs .USD122.21+3.29+2.77121.24123.28118.43122.41
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD136.87+1.61+1.19136.16150.52133.73136.92
James Hardie Industries Pl.USD22.98-0.01-0.0420.9523.2022.8523.18
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD7.00+0.14+1.975.967.976.797.09
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD60.35-0.83-1.3660.3060.9759.9861.84
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD25.40-0.23-0.9025.5926.5724.9425.74
JM Smucker Ord ShsUSD104.76-0.10-0.10103.26110.30103.52105.75
Joby Aviation Ord Shs Clas.USD10.56-0.01-0.0910.9811.0110.3910.74
John Wiley and Sons Ord Sh.USD31.41+0.18+0.5831.0034.5231.0031.66
Johnson & JohnsonUSD230.75+3.50+1.54230.00230.49227.25231.19
Johnson Controls Internati.USD123.00+3.74+3.13122.62124.00118.41123.11
JPMorgan Chase & Co.USD308.37+2.48+0.81308.98309.29301.37309.30
JPMorgan Chase DRC Rep 1 4.USD19.61+0.04+0.2017.6022.1219.5219.64
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD12.35-1.02-7.6312.5012.6012.2513.60
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD102.9300-0.8700-0.84104.0700105.1800100.0000104.0000
Kartoon Studios Inc.USD0.72+0.01+0.700.690.730.700.73
KB HOME ORDUSD57.54-0.03-0.0457.3962.9456.8058.22
KE Holdings ADR Representi.USD18.42-0.31-1.6318.2218.4818.3918.70
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.55+1.16+3.3732.4935.9533.9735.71
Kennedy Wilson Holdings Or.USD9.86+0.01+0.059.7210.109.829.92
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.38-0.02-0.1117.3017.6217.2417.49
KEYCORP ORDUSD22.00+0.48+2.2321.7822.0721.4422.03
Keysight Technologies Inc.USD223.27+6.94+3.21225.60229.07215.92224.70
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD13.25-0.18-1.3413.1614.0513.1313.41
KIMBERLY CLARK ORDUSD99.50-0.49-0.4999.0699.4598.63100.65
Kimco Realty REIT Ord ShsUSD20.83-0.26-1.2120.7321.0120.5621.08
Kinder Morgan Inc.USD29.62-0.58-1.9129.4129.7829.4529.90
KINROSS GOLD(KGC)USD31.57+0.01+0.0333.3833.8330.8332.62
Kinsale Capital Group Inc.USD392.66-3.22-0.81390.08396.68387.68394.21
Kiora Pharmaceuticals Ord .--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD23.63+0.14+0.5723.4224.0623.3023.69
KKR AND CO CL A ORDUSD114.46+0.20+0.18113.56115.36112.63116.08
KKR Real Estate Finance Or.USD8.31+0.03+0.368.108.408.188.40
Klaviyo Ord Shs Series AUSD22.57+0.36+1.6221.5623.1321.8923.43
Knife River Ord ShsUSD69.12+1.95+2.9066.8376.0766.8869.36
Knight-Swift Transportatio.59.09+3.99+7.2452.8260.1355.2259.17
Knoll Ord Shs24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD41.55-0.46-1.1041.2543.0040.8941.95
Kohls Ord ShsUSD17.97+0.50+2.8617.9218.1517.4718.45
Korea Electric Power ADR R.USD20.03-0.18-0.8920.5422.7919.8320.14
KraneShares Electric Vehic.30.94-0.32-1.0219.2133.5030.9031.14
Kraton Ord ShsUSD--
KROGER ORDUSD63.06+0.21+0.3361.8564.0261.7163.64
KRONOS WORLDWIDE ORDUSD5.48+0.23+4.295.456.405.205.48
KULR Technology Group Ord .USD3.54-0.03-0.703.533.793.433.67
Kyndryl Holdings Incorpora.USD23.32+0.32+1.3921.3425.5522.7823.75
L3Harris Technologies Ord .USD340.32-2.54-0.74339.25342.50335.63342.65
Laboratory Corp. Of AmeriUSD270.20-1.32-0.49260.26280.00265.73271.86
Ladder Capital Ord Shs Cla.USD10.91-0.07-0.5910.8312.0010.8611.09
Lake Shore Bancorp Ord ShsUSD15.50+0.28+1.8414.5017.0915.2715.75
Lamb Weston Holdings Ord S.USD45.03-0.90-1.9644.3445.4845.0046.15
LANDBRIDGE COMPANYUSD54.34-3.12-5.4349.6960.1154.0956.89
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD55.63+2.90+5.5055.3055.8053.4055.71
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD148.16+1.47+1.00144.02155.00145.94149.08
LEAR ORDUSD117.91+0.82+0.70115.19122.71116.08118.91
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD12.20+0.53+4.5411.0112.5011.6312.20
Leidos Holdings Ord ShsUSD187.98-0.30-0.16186.00190.65185.85188.63
Lemonade IncUSD80.56-6.18-7.1282.0082.7779.8886.70
LENDINGCLUB USD16.86-0.06-0.3316.6116.9816.6517.72
LENNAR CL A ORDUSD108.78-0.57-0.52107.20112.00107.50109.93
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD19.68-0.21-1.0319.0219.7119.5120.04
LG Display ADR Rep 1/2 Ord.USD3.87-0.11-2.643.554.173.833.91
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
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.USD30.33+1.16+3.9630.1130.5528.8930.47
Lifezone Metals Ord ShsUSD5.2750-0.0150-0.285.14005.40005.19655.4850
LIGHTINTHEBOX HOLDING CO L.USD2.66+0.05+1.782.293.322.502.66
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.64-0.17-1.5310.6111.6910.6010.97
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD42.40+0.79+1.9042.0742.4841.5742.69
Linde PlcUSD460.16+3.19+0.70456.33457.31458.00462.37
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD9.280-0.160-1.699.22010.0009.1059.670
LITHIA MOTORS INCUSD327.25+3.81+1.18311.16329.00321.07327.82
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.75-0.13-2.575.015.044.715.12
Lithium Argentina AG Ord S.USD6.8050+0.0750+1.116.85007.65006.51057.0600
Live Nation Entertainment .USD143.99-1.46-1.00142.94145.04142.48146.77
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD6.17+0.20+3.276.186.196.046.17
loanDepot Ord Shs Class AUSD2.19+0.01+0.462.192.252.142.30
Local Bounti Ord ShsUSD2.12+0.02+0.951.942.572.102.26
LOCKHEED MARTIN ORDUSD636.25+2.03+0.32633.20634.00615.18640.98
Loews Corp.105.81+0.24+0.23104.97106.71104.82106.50
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.31-0.23-1.9510.2812.4311.0611.64
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD84.74+1.00+1.1984.0094.2283.1585.61
LOWES COMPANIES ORDUSD269.07+2.01+0.75267.94274.46262.69270.33
LTC Properties AktieUSD36.15-0.32-0.8836.0036.8536.1136.65
Lufax Hldg American Deposi.USD2.61-0.05-1.882.582.662.602.67
Lulu s Fashion Lounge Hold.USD17.32-1.30-6.9817.3217.9017.3219.69
LULULEMON ATHLETICA ORD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.94+0.12+1.309.119.388.769.55
Luxfer Holdings Ord ShsUSD15.61+0.47+3.1013.7217.9115.1315.69
Lyell Immunopharma Ord ShsUSD24.77+0.77+3.2120.0529.9323.7925.44
LYONDELLBASELL INDUSTRIES .USD50.27+1.27+2.5849.4050.2547.1350.54
M&T Bank Corp.USD225.52+3.95+1.78223.29227.79219.73226.10
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD133.62-0.08-0.06132.40188.03133.07135.11
Macerich REIT Ord ShsUSD18.72-0.21-1.1114.2519.4018.6419.18
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.19+1.17+5.8220.3421.2220.2821.24
Madison Square Garden Ente.--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD51.35+0.21+0.4150.9751.9950.8651.86
MagnaChip Semiconductor Co.USD2.91+0.01+0.172.652.992.873.00
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD24.77-0.74-2.9024.6027.2424.5225.11
Main Street Capital Corp.USD63.41-0.39-0.6163.4263.9062.3763.94
MANCHESTER UNITED CL A ORDUSD17.63-0.07-0.4015.9017.6517.5517.86
Manitowoc Ord ShsUSD13.41+0.49+3.7512.0014.8012.7513.58
Manpower AktieUSD36.70+0.37+1.0236.0037.1135.2037.02
Manulife Financial Ord ShsUSD38.37+0.26+0.6738.1038.5038.0838.72
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD176.86+0.67+0.38183.00186.50171.74177.32
Marcus Corp.USD15.46+0.37+2.4513.2216.7015.0015.56
Marine Products Ord ShsUSD9.79+0.13+1.359.7010.509.499.96
Marinemax Inc.USD30.08+3.05+11.2829.0430.5225.8731.30
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .654.17+2.22+0.34645.20658.00647.08659.00
MASCO ORD66.59+0.50+0.7666.3769.0065.9967.12
MASTEC INC (MTZ)USD245.14+4.66+1.94245.40247.85238.37246.24
Mastech Digital Ord ShsUSD6.95+0.01+0.146.2211.166.937.07
MasterBrand Ord ShsUSD12.49+0.37+3.0512.4613.7312.0212.62
Mastercard Inc.USD555.47+16.68+3.10550.35554.10540.95557.12
Matador Resources Co.USD43.66-1.58-3.4943.3744.9742.8744.18
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.USD165.70+5.40+3.37164.56166.99159.90165.92
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.64+0.29+1.6715.8819.9716.9218.09
MBIA INCUSD6.44+0.04+0.556.406.496.386.67
MCCORMICK STK NUSD61.10-0.73-1.1860.8263.1460.7462.02
McDonalds Corp.USD318.49+3.49+1.11317.36317.60315.21319.52
McEwen Mining Ord ShsUSD23.45-0.70-2.9025.0026.1022.9824.67
MCKESSON ORDUSD846.42+15.21+1.83843.02854.95830.00847.21
MDU Resources Group Inc.USD20.37-0.15-0.7120.2320.5220.2720.48
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medifast Inc.USD11.51+0.07+0.6111.4711.6711.3111.91
Medtronic PlcUSD102.71-0.26-0.25102.40103.00102.11103.32
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD113.37+3.10+2.81112.50112.72109.95113.89
Mercury General Ord ShsUSD88.56+0.97+1.1187.8999.4987.0588.74
MERITAGE HOMES (MTH)USD70.18+0.67+0.9667.9576.8769.0870.68
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD34.33+1.43+4.3533.5835.2032.5234.70
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.61+0.10+1.337.778.677.317.78
METHODE ELECTRONICS ORDUSD8.31+0.32+4.016.838.357.768.46
Metlife Inc.USD79.85+0.97+1.2378.0080.0078.4779.93
Mettler Toledo Ord ShsUSD1 386.50+13.26+0.971 376.461 395.3813561 388.79
MFA Mortgage Investments I.USD9.57-0.08-0.789.559.639.549.76
MGM Resorts InternationalUSD33.48-0.06-0.1833.2335.0033.2533.99
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.33-1.97-1.47131.42133.47132.14134.27
Miller Industries Ord ShsUSD42.08+1.11+2.7139.0058.0040.8042.33
Millrose Properties Ord Sh.USD29.59-0.21-0.7026.7529.6029.4229.99
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD18.50+0.04+0.2218.5818.7318.1318.51
Mirion Technologies Inc.USD24.93+0.09+0.3624.1027.1524.4625.39
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD196.30+11.64+6.30197.00200.20184.00199.54
Moelis & Co.USD71.6500-0.0200-0.0371.440085.540070.960072.4150
Molina Healthcare Ord ShsUSD181.18+1.59+0.89178.35181.15176.00181.74
Molson Coors Brewing Ord S.USD48.42+0.38+0.7948.0552.7147.6648.61
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montrose Environmental Grp.USD23.17+0.89+3.9723.1124.0021.9223.29
MOODYS ORDUSD517.32+1.76+0.34509.85516.88513.29521.27
Morgan StanleyUSD185.14+2.34+1.28185.06186.00180.55185.44
Morgan Stanley Direct Lend.USD15.7100-0.4900-3.0215.250017.200015.585016.2000
MOSAIC ORDUSD27.25-0.25-0.9127.3128.0026.6727.68
Motorola Solutions Inc. Ne.USD403.67+1.13+0.28402.47435.00398.58407.21
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD23.74+0.94+4.1221.1326.2122.7024.00
MP Materials Ord Shs Class.USD59.11+0.34+0.5861.4061.5358.9262.88
MPLX Common UnitsUSD55.32-0.58-1.0455.1255.9555.1156.21
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD88.27+3.93+4.6687.7589.0484.3088.46
MSCI Ord ShsUSD625.01+15.79+2.59616.23630.00601.19626.28
Mueller Inds Inc.USD139.28+3.14+2.31120.00126.00135.49139.29
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD29.61-0.48-1.6029.1530.1628.7030.25
Myers Industries Ord ShsUSD20.91+0.24+1.1619.1424.8720.6021.13
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD6.01-0.06-0.995.297.586.016.13
Nabors Industries Ord ShsUSD66.14-0.70-1.0566.2075.8763.2367.59
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD53.86+4.63+9.3948.9367.8449.2554.00
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.97+0.01+0.600.971.070.951.01
National Fuel Gas Ord ShsUSD83.04-0.71-0.8580.7084.0081.9183.89
National Grid Plc84.60-0.67-0.7984.7984.8684.3085.73
National Health Investors .USD80.32-1.80-2.1979.6984.4680.2982.39
NATIONAL RETAIL PROPERTIES.USD41.46-0.22-0.5241.2542.5041.4242.07
National Storage Affiliate.USD31.72-0.09-0.2831.4632.0831.5531.97
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD18.34-0.19-1.0317.0018.7917.9818.59
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD59.53-0.28-0.4759.6262.8159.0260.20
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD25.32-0.18-0.7124.0528.0025.2626.12
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.06+0.08+7.651.001.150.981.06
Net Lease Office Propertie.USD19.4200-0.0900-0.4618.500021.290019.310019.5100
NetSTREIT Ord ShsUSD18.60-0.25-1.3018.4418.5818.5719.05
New Found Gold Ord ShsUSD2.77+0.01+0.182.723.282.722.90
NEW GOLD ORD (NGD)USD9.99-0.05-0.4510.7911.759.6810.33
New Jersey Resources Ord S.USD50.04+0.56+1.1346.5050.5249.2350.09
New Mountain Finance Ord S.USD8.58-0.03-0.358.528.648.438.66
New Oriental Education & T.USD62.03+1.65+2.7362.6463.9958.8962.49
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.63+0.32+0.4464.9380.7672.5174.04
Newegg Commerce Inc.USD49.69+0.19+0.3848.1353.9248.4551.32
NEWMONT MINING CORPUSD112.85+0.50+0.44118.50118.90110.46116.31
NEWSMAX IncorporationUSD6.56-0.35-5.006.576.696.556.95
Nexa Resources Ord ShsUSD12.67+0.06+0.4812.7014.2712.3213.07
Nexgen Energy Ord ShsUSD12.13-0.44-3.5012.4812.8712.0212.99
NexPoint Real Estate Finan.USD14.92+0.15+1.0214.7916.8214.8115.17
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.34-1.56-1.7786.2886.5586.3288.75
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 LPUSD12.19+0.44+3.7011.3815.9511.5512.34
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD62.18+0.37+0.6062.0662.4861.1562.57
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD4.52-0.19-3.944.574.584.384.61
NISOURCE ORDUSD44.04-0.25-0.5642.0144.2243.9344.79
Noble Corporation RightUSD36.01+0.39+1.0932.4337.0034.2536.43
NOKIAUSD6.66+0.23+3.506.576.586.486.69
Nomad Foods LtdUSD12.58-0.12-0.9411.4813.0012.5512.79
NOMURA HOLDINGS ADR REPTG .USD8.63-0.25-2.768.608.808.468.68
NORDIC AMERICAN TANKERS OR.USD4.19+0.03+0.604.084.254.014.21
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD291.43+0.19+0.07287.38292.82286.70292.20
North American Constructio.USD14.76-0.19-1.2714.3017.5814.5614.99
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.USD23.95-1.05-4.2023.7026.2123.7024.43
NORTHROP GRUMMAN ORDUSD686.88-5.38-0.78685.00688.15675.40690.47
Northwest Natural Holding .USD47.35+0.79+1.7045.0051.7846.5747.47
NORWEGIAN CRUISE LINE HOLD.USD23.64+1.68+7.6323.2823.5721.9623.72
NOV Ord ShsUSD18.39+0.04+0.1918.2618.6017.7018.60
NOVARTIS ADR REPSG 1 ORDUSD151.04+2.36+1.59150.61150.69149.54151.31
NOVO NORDISK ADR REPSG 1 O.USD58.98-0.45-0.7658.7258.7557.7959.30
NRG ENERGY INCUSD149.10-3.06-2.01147.00154.58148.58153.32
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD33.38-0.40-1.1731.0036.9032.9834.31
NU HOLDINGS CL A ORDUSD18.11+0.36+2.0018.2818.3417.7118.47
NU SKIN ENTERPRISES CL A O.USD10.54-0.07-0.6610.4811.3010.4510.65
Nucor Ord ShsUSD180.97+3.25+1.83174.02182.00175.33181.87
Nuscale Power Corp.USD16.47-1.01-5.7616.9416.9716.3717.42
Nutrien Ord ShsUSD68.68-0.21-0.3068.7570.7668.1869.93
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD115.7250+3.4650+3.09115.7900118.0000112.0300116.4400
NVR Ord ShsUSD7 718.36+82.63+1.087 000.008 496.207 546.747 727.65
O I Glass Ord ShsUSD15.61+0.33+2.1314.1917.1615.1615.84
Obsidian Energy LtdUSD7.03-0.18-2.506.327.786.807.15
OCCIDENTAL PETROLEUM CORPUSD43.80-1.59-3.5043.8643.9743.6544.50
Occidental Petroleum Corp..USD21.89-1.64-6.9718.4225.5821.8422.55
Oceaneering International .USD30.53+0.43+1.4130.3832.2029.0930.72
OGE Energy Ord ShsUSD43.08-0.60-1.3738.9746.0242.9343.93
OIL STATES INTL ORDUSD8.48+0.01+0.066.309.307.778.58
Okeanis Eco Tankers Corp. .USD40.54+0.05+0.1241.1341.3240.0040.90
Oklo Ord Shs Class AUSD73.60-6.02-7.5675.5375.8673.2978.38
Old Republic International.USD39.23+0.06+0.1538.9239.5738.8539.47
Olin AktieUSD22.15+1.34+6.4422.1824.2820.5122.50
OMEGA HEALTHCARE REITUSD43.00-0.88-2.0142.7543.2142.9943.97
Omnicom Group Ord ShsUSD76.51-0.53-0.6973.0174.7575.7377.54
On Holding Ord Shs Class AUSD45.95+0.70+1.5446.0746.5044.9746.17
ON24 Ord ShsUSD7.97+0.01+0.067.988.027.977.99
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
ONE Gas Ord ShsUSD79.85+0.29+0.3673.8887.9179.2580.73
One Liberty Properties Inc.USD21.77+0.22+1.0021.5321.6821.4822.00
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD65.36-0.18-0.2764.9167.4564.6565.95
ONEOK ORDUSD75.33-2.79-3.5775.3576.0075.2977.12
OppFi Inc.USD9.74+0.22+2.269.689.739.489.92
OR Royalties Ord ShsUSD38.72-0.72-1.8340.8541.6238.3840.87
Oracle Inc.USD160.13-4.45-2.70158.61158.90160.00171.20
ORAGENICS ORDUSD0.80-0.04-4.730.750.900.800.84
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.70-0.11-1.357.667.747.667.86
Organon & CompanyUSD8.19-0.35-4.108.008.408.078.53
Orion Office REIT IncUSD2.34+0.11+4.712.292.382.212.35
Orion Ord ShsUSD6.42+0.24+3.805.876.856.166.62
Orla MiningUSD14.8700-0.2200-1.4614.360017.170014.750015.6000
ORMAT TECHNOLOGIES INDEXUSD125.77+0.83+0.66127.71128.00124.71126.27
Oscar Health Ord Shs Class.USD14.00-0.35-2.4414.0514.0713.9214.35
OSHKOSH ORDUSD149.32+5.50+3.82150.53155.26143.31150.34
Osisko Develop CorpUSD3.37+0.02+0.603.203.703.203.42
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD86.15+0.73+0.8585.2887.8385.3186.86
Ouster Inc.USD20.33-0.50-2.4020.6520.9920.0320.85
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD122.06+2.22+1.85112.55130.58119.16123.69
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD12.12+0.05+0.419.8116.0612.0112.72
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD223.80+1.25+0.56210.00242.84220.15224.76
PagerDuty Inc.USD10.38-0.23-2.1210.3510.5010.3510.80
PagSeguro Digital Ord Shs .USD11.45+0.20+1.7311.0311.5011.1711.54
PainReform Ord ShsUSD0.67-0.01-2.020.690.770.660.77
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD175.42-1.55-0.88175.00176.00173.80177.73
PAN AMERICAN SILVERUSD53.58-1.03-1.8857.8058.0852.5856.17
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD37.72-0.02-0.0537.5541.6735.9438.11
Park Aerospace Ord ShsUSD24.90+0.41+1.6524.3029.3024.3225.37
PARK HOTELS RESORTS ORDUSD10.92-0.01-0.099.9712.4210.8111.08
PARKER HANNIFIN ORDUSD952.06+16.22+1.73935.00957.00933.40954.00
Parsons Corp.USD68.3500-1.7100-2.4467.800075.970067.980069.9801
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD133.25-1.51-1.12132.30142.79132.99137.99
Paymentus Holdings Ord Shs.USD27.18+0.45+1.6627.1827.4826.3727.39
Paysafe LtdUSD6.98+0.12+1.686.506.956.797.08
PBF ENERGY CL A ORDUSD32.46-1.00-2.9932.3132.6031.4433.21
Peabody Energy Ord ShsUSD34.20-1.06-3.0134.2034.7133.6235.64
Pedevco Corp.USD0.60-0.01-1.310.510.640.580.60
PEMBINA PIPELINE ORDUSD40.97-0.61-1.4740.7041.3840.7241.33
PennantPark Floating Rate .USD9.37-0.08-0.799.319.439.229.42
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.99+0.16+1.3111.8912.1511.7512.18
Pentair Ord ShsUSD105.53+0.16+0.15103.00104.41105.13107.59
Perfect Ord Shs Class AUSD1.530-0.030-1.921.4401.6901.5101.560
Performance Food Group Ord.USD94.74-0.71-0.7492.5097.9793.3195.81
Permian Basin Royalty Unit.USD18.11-0.14-0.7716.5919.8817.6518.49
Permian Resources Corporat.USD15.7200-0.4100-2.5415.670015.770015.360015.9000
Perrigo Ord ShsUSD14.32+0.11+0.7413.0414.3213.8814.35
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD5.045+1.255+33.115.0005.2004.0005.890
Petrobras - Petroleo Brasi.USD15.03-0.31-2.0215.2315.2614.5015.04
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.14-0.23-1.5714.3414.3713.9214.16
Pfizer Inc.USD26.66+0.22+0.8325.4125.4326.3526.69
PG&E Ord ShsUSD15.08-0.34-2.2015.0015.4015.0715.43
Philip Morris Internationa.USD179.94+0.50+0.28179.32180.50177.13180.86
PHILLIPS 66 ORDUSD142.28-1.28-0.89139.66144.15140.19143.10
Phinia Ord ShsUSD69.82-1.35-1.9065.74108.9169.6071.95
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD91.68-0.97-1.0585.3096.8891.2493.37
Pinterest Inc.USD22.00-0.13-0.5922.0022.2021.7722.38
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.53+0.10+0.9610.5010.6110.3410.76
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.174.11+1.08+0.6269.60189.21172.96176.06
Planet Fitness Ord Shs Cla.USD91.22+0.18+0.2091.1694.0091.1293.17
Planet Labs PBCUSD22.84-2.13-8.5323.5023.8522.4725.77
PNC FINANCIALSUSD227.64+4.34+1.94226.40228.01222.41227.88
Polaris Inc.USD64.34+0.50+0.7863.8565.1963.0065.20
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.41--0.960.390.450.390.46
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.11-0.15-0.2945.5751.2549.9950.86
POSCO ADR REPSG 1/4 ORDUSD60.13+0.81+1.3760.7067.0058.9860.82
Postal Realty Trust Ord Sh.USD18.39+0.16+0.8518.2525.5018.1018.60
PPG Industries Ord Shs116.48+0.85+0.74112.99117.89115.94117.80
PPL Ord ShsUSD35.84-0.42-1.1435.3137.0635.7836.34
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--9.040.020.090.020.02
Primoris Services Ord ShsUSD152.79+4.54+3.06149.00160.00146.94154.05
Procore Technologies Inc.USD56.59+0.10+0.1856.0062.2655.3757.80
PROCTER & GAMBLE ORDUSD153.20+1.43+0.94152.69153.00151.25153.73
PROFOUND MEDICAL ORDUSD7.76+0.26+3.476.369.337.378.03
Progressive Ord ShsUSD203.18-4.82-2.32202.50204.54202.93208.70
ProLogis REIT Ord ShsUSD129.69-0.87-0.67128.68130.96129.60131.66
ProPetro Holding Corp.USD11.82+0.33+2.8711.8612.3011.0112.02
PROSHARES ULTPRO SH 20 YR .USD67.70+0.07+0.1068.2068.3767.0467.99
ProShares UltraPro Short S.--
ProShares UltraShort QQQUSD19.51-0.28-1.4119.2919.3019.3719.99
ProShares UltraShort Russe.28.29-0.56-1.9428.0828.1027.9329.14
PROTO LABS ORD (PRLB) USD53.48+0.83+1.5846.5156.0252.2054.23
Provident Financial Servic.USD22.70+0.56+2.5322.4822.9222.0322.97
Prudential Financial 4 125.USD17.86+0.01+0.0615.7318.3017.7917.90
PRUDENTIAL FINANCIAL INCUSD111.76+0.65+0.59110.85116.50110.10111.98
Public Service Enterprise .80.32-2.04-2.4879.6881.2979.9582.39
Public Storage REIT Ord Sh.USD271.81-4.38-1.59269.91274.20271.71277.02
PULTEGROUP ORDUSD127.06+1.97+1.57126.25129.50123.75127.43
Pure Storage Ord Shs Class.USD70.36+0.82+1.1871.0773.0068.2072.08
Puxin American Depositary .USD--
PVH ORDUSD62.79+0.43+0.6858.0065.1161.5263.37
Q2 Holdings Ord ShsUSD60.52-0.73-1.1961.4166.5560.4562.31
QIAGENUSD52.20-1.47-2.7451.8751.9251.7753.03
Qihoo 360 Technology Co. L.76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD477.60+2.97+0.63475.45485.34465.72478.05
QuantumScape Ord Shs Class.USD8.68-0.17-1.928.758.838.578.92
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD184.95-2.08-1.11184.05186.77182.36186.93
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD32.89-0.01-0.0328.7835.7932.5633.15
RALPH LAUREN CL A ORDUSD356.56+3.15+0.89322.83367.00350.36357.13
RANGE RESOURCES ORDUSD35.39-2.46-6.5035.0639.0035.3436.44
Raymond James Ord ShsUSD167.34+1.48+0.89166.17168.81165.06168.83
Rayonier IncUSD22.5600-0.1800-0.7922.050024.800022.395022.9000
RAYTHEON STK B--
Raytheon Technologies Ord .USD201.04+0.11+0.05201.09201.75197.00201.66
Ready Capital Ord ShsUSD2.09-0.05-2.112.052.302.082.17
Realty Income REIT Ord ShsUSD60.54-0.62-1.0160.4060.5060.4561.28
Reddit Ord Shs Class AUSD177.11-3.17-1.76180.00181.98176.14184.35
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.88-0.88-7.4511.4211.5010.8311.73
Redwood Trust Inc.USD5.45-0.04-0.645.405.795.415.57
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.12+0.62+2.1828.9629.0928.3629.14
Regis Ord Shs--
Reinsurance Group of Ameri.USD205.17+2.42+1.19203.66206.95200.18205.95
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 INCUSD215.78+0.69+0.32213.28215.73213.28216.59
Resideo Technologies Ord S.USD35.41+1.15+3.3427.4436.0033.9435.97
Resmed Ord ShsUSD254.62-3.69-1.43247.23278.02250.85258.45
Restaurants Brands Interna.USD66.96-0.03-0.0466.9874.8866.3667.33
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 .USD27.83+0.18+0.6527.7530.6127.4528.16
Rexford Industrial Realty .USD40.28-0.25-0.6240.1540.6440.1240.93
Reynolds American Inc.65.40--65.5065.52
RH ORDUSD195.45-3.38-1.70192.31196.85190.16200.44
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.14-0.06-4.621.031.171.101.16
RingCentral Ord Shs Class .USD26.44+0.56+2.1426.1626.8725.5826.55
Rio Tinto PlcUSD92.53+1.50+1.6595.2895.3491.8193.02
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.78-0.16-1.4611.2111.2610.6710.92
RLX Technology American De.USD2.26-0.06-2.382.212.422.232.31
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD34.04-0.57-1.6532.5033.8831.6934.30
Roblox Ord Shs Class AUSD67.45+1.69+2.5767.7567.8566.3169.41
Rocket Companies Ord Shs C.USD18.77+0.84+4.6819.8720.0917.6619.27
Rockwell Automation AktieUSD429.10+7.45+1.77428.30434.98420.00429.27
Rogers Communications Non-.USD36.87-0.94-2.4936.5042.8736.7338.37
Rogers Ord ShsUSD97.93+0.69+0.7187.0099.3096.7498.98
ROLLINS ORD63.52+0.18+0.2862.7669.4662.7863.71
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD372.61+1.38+0.37367.15395.00369.85375.56
Royal Bank of Canada Ord S.USD168.58+2.35+1.41153.00168.59165.78168.95
ROYAL CARIBBEAN CRUISES OR.USD334.11+9.46+2.91330.12331.90324.58340.68
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.USD17.90+0.23+1.2715.5619.6017.1018.20
RXO Ord ShsUSD15.49+0.91+6.2113.4217.0314.1515.53
Ryder System Ord ShsUSD203.05+11.77+6.15203.08223.38191.35203.72
Ryerson Holding Corp.USD29.32+1.10+3.9029.0130.0028.1429.58
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD527.98+0.19+0.04512.56519.63523.53531.44
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD70.68-0.68-0.9568.0078.6970.2071.38
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD5.87+0.16+2.715.405.885.565.88
Safehold Ord ShsUSD14.18+0.07+0.4614.0515.5713.8514.48
SALESFORCE.COMUSD210.75-1.54-0.73206.61207.00209.80216.89
Sally Beauty Aktie USD16.26+1.04+6.8011.7617.8615.2416.52
Samsara Ord Shs Class AUSD26.41-1.64-5.8526.2926.3326.2127.91
SandRidge Energy IncUSD15.76-0.09-0.5715.7217.3615.0415.99
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD47.27+0.23+0.4947.4547.4747.2347.85
SAP ADR Representing 1 Ord.USD207.17+6.13+3.05203.96204.05203.63207.55
Saratoga Investment Ord Sh.USD24.00+0.36+1.5021.9724.9923.4624.02
SASOL ADR REP 1 ORDUSD7.06-0.07-0.916.736.756.847.13
Savers Value Village Ord S.USD10.7300+0.3700+3.5710.650010.800010.340010.7700
SCHLUMBERGER ORDUSD48.05-0.33-0.6848.1548.5047.3548.67
Schneider National Inc.USD28.57+1.73+6.4528.2130.8826.9128.59
Schweitzer Mauduit Interna.USD12.55+0.50+4.1510.9813.7511.9612.68
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Science Applications Inter.USD100.88-0.88-0.8698.80102.9999.16101.45
Scorpio Tankers Inc.USD63.72+0.10+0.1663.7064.9962.0063.82
Scotts Miracle Gro Ord ShsUSD62.37-1.85-2.8861.9162.8262.0665.22
Sea LtdUSD113.62-2.88-2.47113.80114.90111.93116.34
Seabridge Gold IncUSD27.80-0.47-1.6529.4030.5027.4129.24
Seadrill 2021 Ltd Register.USD38.27-0.21-0.5538.1142.1337.3038.94
Sealed Air Ord Shs41.89+0.01+0.0239.2142.0041.8541.90
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD42.46-1.01-2.3241.3446.6441.6542.86
See SES:xnys (SES AI Corpo.USD2.00-0.04-1.722.022.051.992.15
Select Energy Services Ord.USD11.92-0.17-1.419.9712.2011.7312.14
SelectQuote Ord ShsUSD1.41-0.01-0.701.331.681.401.47
Sempra Energy Ord ShsUSD86.22-0.80-0.9185.8787.0985.7987.75
SEMrush Holdings Ord Shs C.USD11.90+0.01+0.0411.0011.9411.8911.92
Senseonics Holdings Ord Sh.USD7.25-0.08-1.096.807.557.137.57
SENTINELONE CL A ORDUSD14.40+0.42+3.0014.3614.6013.6414.42
SEQUANS COMMUNICATIONS S A.USD4.07-0.47-10.354.094.314.074.44
Seritage Growth PropertiesUSD3.27-0.04-1.063.243.313.213.30
SERVICE COPR. INTL (SCI)USD80.51+0.08+0.1073.0089.0079.5581.27
SERVICENOW ORDUSD117.99+0.98+0.83116.05116.25116.35121.67
SFL ORDUSD9.01+0.15+1.698.149.158.659.12
SHAKE SHACK CL A ORDUSD92.76+4.19+4.7392.7295.2389.5094.30
SharkNinja Ord ShsUSD119.5+1.3+1.07116.0120.5116.8119.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD75.74-1.29-1.6775.6375.6575.5076.33
Sherwin-Williams AktieUSD356.37+1.73+0.49356.00370.00356.04362.42
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD58.50-0.54-0.9157.3357.8058.4660.06
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD58.52+0.19+0.3259.6963.4057.2958.56
Shopify Subordinate Voting.USD132.20+0.97+0.74132.00132.80130.48136.62
Sibanye Stillwater LimitedUSD16.87-0.01-0.0617.4417.5016.3917.07
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD94.75+2.48+2.6894.5194.7891.2895.53
Silgan Holdings Inc.USD43.17+0.02+0.0539.2847.7042.9543.68
SILVERCORP METAL ORDUSD10.00-0.07-0.7010.6010.969.6810.26
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD14.25+0.09+0.6412.6314.4813.5514.42
SIMON PROPERTY GROUPUSD191.25-0.07-0.03188.55190.88190.62193.50
SiriusPoint Ord ShsUSD20.45+0.04+0.1720.2822.4420.3220.68
SiteOne Landscape Supply I.USD144.15+0.61+0.43142.92159.56141.47145.00
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.USD18.25+0.24+1.3016.4220.1917.6418.62
Sixth St SpecialtyUSD21.36-0.59-2.6921.2221.5221.2222.10
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.64-0.06-1.623.414.363.583.77
Skyline Champion Ord ShsUSD75.90-2.48-3.1674.00109.9975.3578.87
SL GREEN RLTY REIT ORDUSD43.12-1.66-3.7143.1243.6443.1045.04
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD18.95-0.53-2.7018.7020.0018.6019.34
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD41.97+0.34+0.8041.1641.3041.0142.30
SNAP ON ORD SHS USD371.78+5.67+1.55368.92374.38364.91371.79
SnapchatUSD6.66-0.27-3.906.716.726.646.93
Snowflake Ord Shs Class AUSD190.77-1.93-1.00191.25195.00190.37197.09
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.29+0.04+0.3910.1410.3010.2810.29
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD75.25-1.59-2.0778.3978.8075.0077.19
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD76.92-0.05-0.0775.0079.3076.2377.69
Sonoco Products Ord ShsUSD48.26+0.26+0.5343.8052.9747.5848.49
Sonoma Pharmaceuticals Inc.USD3.21-0.07-2.132.893.743.203.30
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.12+0.02+0.0722.3822.4422.0022.26
SOS Ltd - ADRUSD1.43-0.10-6.541.331.581.351.55
SOUTHERN COPPER ORDUSD192.62+2.30+1.21201.26203.86188.39194.51
SOUTHERN ORDUSD88.19-1.12-1.2587.2789.5087.8489.97
SOUTHWEST AIRLINESUSD49.62+2.10+4.4249.8850.0048.1049.80
Southwest Gas Holdings Ord.USD82.09-0.73-0.8881.5090.2881.7183.15
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD11.35-0.10-0.8711.1411.4511.1511.76
Spire Ord ShsUSD85.23+0.74+0.8874.3393.8584.8585.96
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.69-0.05-6.820.670.770.670.74
Spotify Technology Ord ShsUSD508.65+8.30+1.66508.50513.00495.53512.28
Sprinklr Ord Shs Class AUSD6.29-0.10-1.496.257.256.256.54
Sprott Physical Platinum &.USD17.24-0.28-1.6016.8618.3016.5617.87
Sprott Physical Silver Tru.USD25.82-0.59-2.2328.2228.4223.4426.66
Spruce Power Holding Ord S.USD5.69+0.01+0.095.027.325.526.07
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.18-0.01-0.0266.1672.7765.1767.35
STAG Industrial REIT Ord S.USD37.45-0.06-0.1637.1941.0337.3737.86
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.40+0.06+1.384.564.644.384.60
Standard Motor Products Or.USD42.30+2.37+5.9437.5043.0040.1742.69
STANLEY BLACK AND DECKER O.USD79.15+0.49+0.6277.8783.0077.6579.77
Star Group LPUSD12.64-0.02-0.1611.6014.6512.4912.69
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.82-0.11-0.6117.7019.4517.7317.97
STATE STREET STOCKUSD132.62+1.76+1.34131.80133.00129.90133.04
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD9.90+0.03+0.259.859.869.8010.04
Stellus Capital Investment.USD12.52-0.26-2.0312.4414.0412.4012.77
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD15.63+0.03+0.1915.3516.1015.1916.06
Stepan Ord ShsUSD58.62+1.01+1.7448.9664.5056.9759.00
STERIS Ord Shs264.39+1.79+0.68249.58290.66261.91265.01
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD28.78+0.89+3.1928.0828.1027.6928.86
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord Shs--
Stride Inc.USD86.55+1.95+2.3185.9687.2284.8589.45
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD368.17-1.39-0.38366.03385.52363.92369.61
STURM RUGER ORDUSD36.78+0.09+0.2534.2637.7236.2037.11
Summit Hotel Properties In.USD4.41-0.01-0.233.665.954.394.49
Sun Life Financial Ord ShsUSD63.73+0.69+1.0963.2264.2863.0063.94
SUNCOR ENERGY ORDUSD52.66-0.31-0.5951.2053.0051.3852.93
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD57.04-0.54-0.9457.0057.7556.3357.53
Super Group Ord ShsUSD9.39+0.17+1.798.7710.779.029.48
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 AUSD6.14-0.01-0.086.056.186.036.27
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD48.53-0.42-0.8545.0049.2048.2749.43
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.85-1.00-1.1982.5184.8082.6384.38
T1 Energy Ord ShsUSD8.6550+0.3250+3.908.95009.00008.30009.2600
TAIWAN SEMICONDUCTOR MNFTG.USD341.20+10.64+3.22344.50344.95329.10344.20
Takeda Pharmaceutical Co L.USD17.48+0.25+1.4515.9017.4917.2117.55
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD12.13-0.57-4.4912.2012.2812.1212.50
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD11.62-0.31-2.5611.5012.7811.4111.84
TANGER FACTORY REITUSD32.18-0.54-1.6531.9333.2132.1732.89
Tapestry Inc.USD129.63+2.72+2.14130.00132.00125.39129.70
Targa Resources Ord ShsUSD198.83-2.15-1.07197.68200.65195.34200.27
TARGET ORDUSD109.64+4.17+3.95108.80109.65103.68109.91
Taseko Mines Ord ShsUSD7.73+0.11+1.388.058.207.337.84
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD58.36-0.31-0.5357.5064.2057.9658.72
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD227.13+4.35+1.95222.70232.00222.53228.29
Team Inc.USD14.35-0.08-0.5513.6014.8014.1614.70
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD56.44+0.72+1.2956.0057.5054.2056.47
TECK RESOURCES CL B ORDUSD54.54+0.78+1.4558.2058.2753.9855.33
Tecnoglass Ord ShsUSD48.39-0.52-1.0646.0048.9448.3449.33
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD65.25+0.73+1.1362.7566.0062.3165.65
Tekla Healthcare Investors.USD19.32+0.22+1.1519.0021.4919.0019.38
Teladoc Health Inc.USD5.38-0.07-1.285.335.425.355.58
TELECOM ARGENTINA SAUSD13.09-0.41-3.0411.2513.7012.8713.57
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD613.85-6.45-1.04613.23615.30606.06620.00
TELEFLEX ORDUSD103.41-0.96-0.9299.66103.36102.81104.91
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD20.92-0.20-0.9519.0321.0020.8221.09
Telephone and Data Systems.USD45.41+0.28+0.6138.4149.7744.9745.55
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.80-0.17-1.1813.7313.9513.7314.05
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD16.56-0.23-1.3416.3916.4616.3816.71
Tenet Healthcare Corp.USD187.7500-1.5300-0.81164.6200199.4200187.7085195.1700
Tenneco Ord Shs Class AUSD27.05-0.12-0.4427.1027.9426.4227.27
Teradata Corporation Aktie.USD28.00-0.52-1.8227.9728.8027.8329.23
Terex Ord ShsUSD59.00+2.00+3.5158.9963.5056.4260.39
TERNIUM ADR REPRESENTING T.USD43.10+1.26+3.0137.1245.0041.7443.11
Terra Nitrogen Co. LP83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD11.87+0.47+4.0811.7412.7511.1412.03
Teucrium Soybean Fund22.12-0.13-0.5620.1224.7422.0422.17
TEVAUSD35.53+1.45+4.2535.5235.6834.1535.69
Texas Pacific Land USD336.71-11.65-3.34335.00340.04335.50344.52
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD87.55-0.51-0.5886.0089.8087.0688.60
TFI International IncUSD112.4100+4.8600+4.52112.0000113.2500107.2800112.6600
The Bank of New York Mello.USD121.64+1.72+1.43120.76122.68119.85121.80
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD48.15+0.85+1.8048.0048.6947.3048.48
The Magnum Ice Cream Compa.USD17.54-0.22-1.2117.5617.5917.4517.75
The Travelers Companies In.USD285.61+1.10+0.38283.35288.14284.48289.32
The Walt Disney Co.USD104.56-8.24-7.31104.61104.75103.75108.61
Thermo Fisher Scientific O.USD582.08+3.47+0.60577.29582.74573.31584.10
ThermoGenesis Holdings Ord.--
Thor Industries Ord ShsUSD112.83+0.96+0.8698.16119.84111.88114.52
TIC Solutions Ord ShsUSD9.89-0.21-2.089.9411.779.8210.10
Tidewater Ord ShsUSD64.63+2.14+3.4265.0065.5060.0565.14
TIFFANY & CO131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.44-0.03-2.041.311.601.431.52
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD94.91+1.72+1.8570.00151.0292.6095.31
TITAN INTERNATIONAL ORDUSD9.72+0.18+1.839.6711.539.4310.06
TIVIC HEALTH SYSTEMS ORDUSD1.10-0.09-7.561.071.151.101.18
TJX ORDUSD150.16+0.35+0.23149.30149.65148.75150.49
TKO Group Holdings Ord Shs.USD200.64-1.94-0.96199.12201.01200.18205.00
Toast IncUSD31.52+0.41+1.3230.7230.9031.2332.17
TOL BROTHERSUSD145.48+0.99+0.68145.16154.00142.80146.21
Toro Ord ShsUSD93.22+1.72+1.8887.45100.0090.6993.84
TORONTO DOMINION ORDUSD94.51+1.02+1.0985.0896.2393.1194.68
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD21.67+0.01+0.068.7234.8521.6721.78
TotalEnergies ADRUSD71.88-0.52-0.7271.9872.0371.1972.04
TOYOTA MOTOR ADRUSD231.56+4.70+2.07230.35230.92228.07231.62
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.01+0.77+4.0019.5319.5519.5420.67
Trane Technologies Ord ShsUSD424.99+4.41+1.05422.12426.00419.54430.02
TransDigm Group Ord ShsUSD1 436.61+9.07+0.6413071 349.801 404.681 440.87
TRANSENTERIX ORD4.05--4.024.04
Transocean Ltd.USD4.82-0.16-3.124.834.944.754.98
Travel Leisure Ord ShsUSD71.32+1.78+2.5670.9179.7669.2871.71
Trex Ord ShsUSD41.53+0.11+0.2737.6745.6740.6542.00
TRI Pointe Group Inc.USD33.56+0.21+0.6333.2740.0732.8133.88
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.9650-0.0750-1.495.17005.28004.93005.3882
TRINET GROUP ORDUSD62.53+1.29+2.1147.6463.5060.1163.46
Trinseo Ord ShsUSD0.44-0.01-2.330.420.490.420.45
TRIPLE FLAG PRECIOUS METAL.USD34.04+0.32+0.9535.9436.1033.1034.68
TriplePoint Venture Growth.USD5.90-0.07-1.095.845.945.775.95
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 LtdUSD6.35+0.29+4.796.356.395.976.48
Truist Financial Ord ShsUSD52.67+1.25+2.4352.3454.3951.3952.72
TRX Gold Ord ShsUSD1.62-0.02-0.921.781.851.451.79
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 ShsUSD80.07+1.18+1.4980.1188.0778.1681.15
Twenty One Capital Ord Shs.USD7.620+0.020+0.267.5507.7507.2777.690
TWILIO INCUSD120.02-0.44-0.37115.83123.00118.22123.71
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.--
Tyler Technologies Ord ShsUSD363.37-6.03-1.63362.00411.48362.56375.64
Tyson Foods Ord Shs Class .USD65.72+0.39+0.6064.1165.9162.8566.15
Uber Technologies Ord Shs .USD80.86+0.81+1.0180.8081.1579.1981.89
Ubiquiti Ord ShsUSD545.81-5.61-1.02500.38580.00541.96556.71
UBSGROUPUSD47.76+0.61+1.2947.6947.7346.7847.91
UDR Aktie36.76-0.40-1.0636.5037.0736.7237.34
UGI ORDUSD40.16+0.05+0.1236.3741.6039.7540.32
UiPath Inc.USD12.56-0.04-0.2812.4212.4412.4212.92
UL Solutions Ord Shs Class.USD71.65+1.42+2.0269.2179.3069.9971.86
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.18+0.01+0.086.156.265.926.25
Unifirst Ord ShsUSD207.85-7.15-3.33200.75231.06207.76218.00
Unilever ADR Reptg 1 Ord S.USD68.78+0.42+0.6168.0268.0568.2968.96
UNION PACIFIC (UNP)USD235.26+0.16+0.07233.59236.52230.73235.74
Unisys Ord ShsUSD2.70+0.07+2.472.473.092.602.81
UNITED MICROELECTRONUSD10.03-0.15-1.479.769.839.6910.10
United Natural Foods Inc.USD38.35+1.12+2.9938.0042.0036.9638.41
United Parcel ServiceUSD110.27+4.05+3.81110.00110.75106.25110.67
United Rentals Ord ShsUSD778.63-3.43-0.44770.00785.00775.62796.77
United States AntimonyUSD7.8350+0.5050+6.898.10008.28007.40008.3700
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United Technologies86.01--86.0186.14
UnitedHealth Group Inc.USD285.71-1.22-0.43285.44285.90282.28290.40
Unity Software Ord ShsUSD28.81-0.29-1.0029.2429.3128.5431.00
Universal Corp.USD57.83+1.24+2.1957.4960.0056.7357.91
Universal Health Realty In.USD40.09+0.36+0.9139.7040.1039.5840.24
Universal Health Services .USD201.85+0.59+0.29188.00205.39200.63204.36
Universal Security Instrum.4.89+0.06+1.244.895.694.815.00
Unum Ord ShsUSD76.40+0.43+0.5775.8677.1475.7276.69
Unusual Machines IncUSD13.5800-0.2700-1.9513.910014.000013.180113.9900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.71-0.06-3.131.711.881.691.82
URANIUM ENERGY ORDUSD16.32-0.93-5.3716.9117.0016.1117.58
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD57.36+1.25+2.2357.0058.1955.9957.42
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.32-0.55-2.1125.0028.1225.0825.73
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD5.13+0.22+4.385.215.264.805.41
V2X Inc.USD66.2400-2.5900-3.7666.240070.000066.040068.1200
VAALCO ENERGY ORDUSD4.98-0.17-3.214.975.024.835.13
Valaris Ord ShsUSD57.96+0.23+0.4057.6558.9255.7158.63
VALE ADR REPTG ONE ORDUSD16.15+0.08+0.4716.5816.5915.9716.23
VALEANT PHARMACEUTICALS IN.23.40--23.3923.40
VALERO ENERGYUSD180.20-1.23-0.68180.25182.50176.50181.50
Valhi Ord ShsUSD14.42+0.23+1.6213.8216.2214.0314.50
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 ORDUSD203.28-0.64-0.31201.50204.70200.24204.60
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord Shs--
VENTAS REITUSD77.41-0.26-0.3376.8786.3777.1278.54
Venture Global IncUSD9.01-0.79-8.069.009.499.009.77
VEOLIA ENVIRON ADR REP ONE.--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD101.45+2.47+2.50101.00102.0098.49101.50
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD44.71+0.19+0.4244.1544.2443.8845.48
Vermilion Energy Ord ShsUSD9.42-0.26-2.699.3810.229.159.48
Vertical Aerospace Ord Shs--
Vertical Aerospace Ord ShsUSD4.72+0.01+0.214.775.004.664.89
Vertiv Holdings CoUSD190.00+3.82+2.05189.40191.00182.00191.90
VF Ord ShsUSD20.50+0.91+4.6520.4520.6119.5520.87
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD2.14-0.06-2.732.092.452.092.30
Vici Pptys Ord ShsUSD27.96-0.13-0.4527.9228.1027.8128.19
Victoria s Secret Ord ShsUSD57.66+3.15+5.7857.7558.0053.2757.69
Vipshop Holdings LtdUSD17.24+0.13+0.7317.0117.5016.8917.39
Virgin Galactic Holdings I.USD2.69-0.17-5.792.732.762.682.82
Virtus AllianzGI Artificia.USD22.62-0.02-0.0920.6023.3322.5622.86
Virtus AllianzGI Diversifi.27.94+0.05+0.1626.5530.9327.7528.04
Virtus AllianzGI Equity & .25.48+0.03+0.1221.6128.1025.3025.58
Visa Inc.USD333.97+12.14+3.77332.01334.60324.11334.69
Vishay Intertechnology Ord.USD20.66+0.51+2.5321.0022.0019.7520.99
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD154.23-4.12-2.60155.35156.06154.03159.98
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD20.4600-0.5000-2.3920.330022.460020.270020.9000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD5.0350-0.0450-0.895.40005.45004.82005.1700
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord Shs0.26-0.02-7.610.270.300.260.29
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD30.78-1.10-3.4530.7033.4030.7032.64
Voyager Technologies Ord S.USD29.0500-1.4800-4.8529.060030.000028.690031.2999
Vulcan Materials AktieUSD305.92+5.38+1.79306.72310.00301.83307.46
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD68.36-1.39-1.9967.9069.6068.3070.12
W&T Offshore Inc.USD2.07-0.11-4.842.062.152.022.13
Wal-Mart Stores Inc.USD124.06+4.92+4.13123.78123.99119.05124.20
Walker & Dunlop Ord ShsUSD62.50-0.39-0.6260.6066.9762.3464.08
Wallbox Ord Shs Class AUSD2.96+0.02+0.682.233.622.872.95
Washington Prime Group Ord.USD--
Waste Connection USD168.07+0.47+0.28163.17175.45166.77169.69
Waste Management Ord ShsUSD223.15+0.91+0.41215.55223.10220.66223.28
Water Corp Ord ShsUSD379.28+8.56+2.31349.47400.98368.23379.56
Wayfair Ord Shs Class AUSD104.68+1.19+1.15105.07106.00100.18106.58
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD109.85-0.82-0.74107.50120.82109.10111.38
Wells Fargo & Co.USD92.31+1.82+2.0192.0892.3989.9092.80
WELLTOWER ORDUSD187.44-0.92-0.49186.12192.00187.28189.60
WESCO International Inc.USD297.79+8.36+2.89291.25300.42289.08302.78
West Fraser Timber Ord ShsUSD68.74+0.38+0.5668.2769.2767.9569.33
West Pharmaceutical Servic.USD237.44+6.32+2.73220.67246.04228.83237.67
Western Alliance Ord ShsUSD89.67+0.52+0.5888.7690.5488.0190.86
Western Copper and Gold Co.USD3.28+0.09+2.663.293.903.033.32
WESTERN UNION ORDUSD9.53+0.16+1.659.169.809.339.55
WESTINGHOUSE AI (WAB)USD233.82+3.68+1.60232.00235.74229.39234.32
Westlake Chemical Partners.USD21.98+0.52+2.4219.2624.4221.4822.07
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.33+0.02+0.0810.1020.5717.9818.42
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD152.88-1.02-0.66149.47163.00148.48155.67
WeyerhaeuSer REITUSD25.86+0.08+0.3125.6627.9825.4626.10
Wheaton Precious Metals Ak.USD132.15+0.28+0.21140.70142.00129.12136.44
Wheels Up Experience Ord S.USD0.61-0.02-3.620.620.670.580.66
WHIRLPOOL ORDUSD79.96-0.03-0.0379.2580.2077.6180.18
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD66.34-0.92-1.3765.9567.0065.8366.90
Williams Sonoma Ord ShsUSD213.88+9.23+4.51208.30238.81203.62214.38
Winnebago Industries Ord S.USD46.08+0.17+0.3742.7846.7445.6546.48
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD16.66+1.00+6.3516.3016.8715.4516.99
Wolverine World Wide Ord S.USD18.20+0.48+2.7118.1420.0017.5418.45
Woodside PetroleumUSD17.24-0.38-2.1617.2317.8917.1217.48
Woori Financial Group Inc.USD62.65+0.57+0.9258.0870.7061.1363.03
Workiva Inc.USD76.59-0.43-0.5676.5484.1975.3178.31
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD56.05+0.48+0.8555.6456.4655.4456.61
Worthington Steel Ord ShsUSD42.25+2.02+5.0234.8546.4639.7242.47
WPP ADR Representing 5 Ord.USD20.61-0.28-1.3219.1919.2220.2020.77
WR Berkley Ord Shs67.78-0.80-1.1767.2368.3667.4168.76
WW Grainger Ord ShsUSD1 095.32+15.38+1.421 005.2411021 078.651 098.83
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD4.41-0.09-1.894.364.664.394.45
XCEL ENERGY ORDUSD74.50-1.56-2.0573.0174.5074.4076.04
Xerox Holdings Ord ShsUSD2.30+0.11+5.022.252.362.122.39
Xinyuan Real Estate ADR Re.--
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.USD16.49-1.49-8.2916.8216.8516.1617.24
XPO Logistics Ord ShsUSD163.04+14.93+10.08158.00165.55146.76163.15
Xylem IncUSD139.91+2.04+1.48138.91139.89137.29140.43
Yalla Group Ltd. - ADRUSD7.02-0.04-0.506.667.056.977.09
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD46.41+0.70+1.5346.4046.7645.0446.59
YINGLI GRN EGY HLDG ADR RE.1.48--1.421.43
YPF Sociedad Anonima ADR E.USD38.85-0.94-2.3637.3539.1938.3139.50
Yum China Holdings Inc.USD50.59+1.17+2.3750.0051.4948.9650.61
Yum! Brands Inc.USD156.18+0.68+0.44154.25158.20154.32158.14
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD18.06+0.04+0.1917.7419.5417.2318.70
Zeta Global Holdings CorpUSD18.6900+0.1100+0.5919.000019.050018.420019.2200
ZIM Integrated Shipping Se.USD22.43+0.40+1.7922.2622.3621.3822.44
ZIMMER HOLDINGS INCUSD86.24-0.83-0.9585.5890.7186.0287.86
ZIMMER HOLDINGS INC--
Ziprecruiter Ord Shs Class.USD2.41-0.06-2.242.412.762.402.57
Zoetis Ord Shs Class AUSD124.95+0.13+0.10120.90124.96123.04125.12
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.14+0.21+0.9620.8022.2521.6922.15
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Nem okoztak különösebb meglepetést a GDP adatok

SZTORI
Nyeste Orsolya  2026. január 30.
Nem okoztak különösebb meglepetést a GDP adatok
A fogyasztói infláció alakulása az Eurózónában

A fogyasztói infláció alakulása az Eurózónában

SZTORI

A héten Európában az EKB kamatdöntő ülésére...

2026. február 2.
Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

Maradt a 6,5 százalékos alapkamat, egyre csökkenő inflációval - az autóipar kezd magára találni

PODCAST

Az Erste elemzői szerint bőven a jegybanki cél alatt lehet a január infláció, ehhez képest...

2026. január 28.
Indokolt az óvatosság

Indokolt az óvatosság

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2026. január 27.
Sértésár

Sértésár

AGRÁR SAROK

A 2023. évi csúcstól 43, az egy évvel korábbitól 24 százalékkal alacsonyabb jelenleg az élő sertések felvásárlási ára. Ez gyakorlatilag minden...

2026. február 3.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF380.37+0.12HUF
USDHUF322.24-0.28HUF
OTP40 850+1.11HUF
MOL3 966+2.85HUF
MTELEKOM2060+0.98HUF
RICHTER11 100+2.02HUF
ERSTE BANK AG111.00+0.63EUR
BUX130 419.63+1.58
DAX24 868.29+0.29EUR

TermékUtolsó árVált.%Deviza 
BUX130 419.63+1.58
DAX24 868.29+0.29EUR
ATX5 688.50+0.53

TermékUtolsó árVált.%Deviza 
OTP40 850+1.11HUF
MOL3 966+2.85HUF
RICHTER11 100+2.02HUF
MTELEKOM2060+0.98HUF
BIF372+6.59HUF
ALTEO4 540-1.30HUF

TermékUtolsó árVált.%Deviza 
EURHUF380.37+0.12HUF
CHFHUF414.66+0.20HUF
USDHUF322.24-0.28HUF
EURUSD1.1797+0.06USD
EURCHF0.9171-0.22CHF
EURGBP0.8628-0.02GBP

TermékUtolsó árVált.%Deviza 
EBSILVTL0497 523+115.74HUF
EBSILVTL0489 048+72.51HUF
EBSILVTL04710 761+54.66HUF
EBHENHUBL108184-75.34HUF
EBHENHUBL107243-70.63HUF
EBHENHUBL106320-64.79HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.635.72+0.33EUR
ISHARES CORE MSCI WORLD UC.113.82+0.33EUR
Vanguard FTSE All-World UC.149.14+0.40EUR
BTCetc Bitcoin Exchange Tr.59.17-1.09EUR
iShares NASDAQ 100 UCITS E.1 258.40+0.48EUR

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

Jól megtréfált

Tegnap jól megtréfált a piac. Annak ellenére, hogy számos viharfelhőt láthattunk, jött napközben egy fordulat, amelyet a z ISM...

2026. február 3.

EURHUF: nincs változás

A hazai devizapiacon nagy történetről nem számolhatunk be, inkább az...

2026. február 3.

EURUSD: ismét késnek az adatok

A nemzetközi devizapiacon hétfőn is folytatódott a dollár...

2026. február 3.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Jól megtréfált

Tegnap jól megtréfált a piac. Annak ellenére, hogy számos viharfelhőt láthattunk, jött napközben egy fordulat, amelyet a z ISM feldolgozóipari...

2026. február 3.
Emelkedő hozam?!

Emelkedő hozam?!

ELEMZÉS

Egyre nagyobb a félelem a befektetők körében, hogy az amerikai hosszú hozamok emelkedni...

2026. január 27.
A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

SZTORI

Kedden ismét összeül az MNB Monetáris Tanácsa, s nagy...

2026. január 26.

Chart

OTP: Még az emelkedő trendből is kitört

CHART

Az OTP még az emelkedő trendcsatornából is kitört felfelé, azonban ez az állapot aligha lesz...

2026. február 2.

MOL: Csúcsról fordulhat le

CHART

A MOL új történelmi csúcsot ért el közel 4.000 forintnál, megdöntve a korábbi, 2007-es...

2026. február 2.

Richter: Fontos nap következik

CHART

Az augusztusi lokális csúcsig emelkedett a Richter, mely ellenállást azonban nem sikerült áttörnie...

2026. február 2.

MTel: Retro hangulat, visszatértek a 2000-es évek

CHART

A MTel árfolyama 2.000 forintig emelkedett. Ennél magasabb szinten utoljára 2000-ben járt az árfolyam. A...

2026. február 2.

BUX: Újabb csúcs

CHART

Pénteken új történelmi csúcsra emelkedett a BUX, jelenleg azonban nem látszik, hogy mely komponens lenne...

2026. február 2.

S&P 500: Megvették az esést

CHART

A befektetők nem örültek Donald Trump feltételezett jelöltjének a Fed-elnöki posztra, mivel Kevin Warsh...

2026. január 30.

Videó

Mit hoz a befektetőknek egy új világrend kialakulása? - Erste World webinárium

VIDEÓ

Egy új világrend formálódik körülöttünk, amely alapjaiban rendezheti át a tőkepiacokat, új lehetőségeket és kockázatokat teremtve, miközben...

2026. január 29.
Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

Ezekért a nyersanyagokért INDUL A VERSENY 2026-ban - Így szállhatsz be te is BEFEKTETŐKÉNT

VIDEÓ

Milyen nyersanyagpiaci trendek várhatók 2026-ban? Az új nyersanyag szuperciklusról...

2026. január 23.
ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

ÚJ GIGACÉGEK a tőzsdén? - Ők vihetik el a SHOW-t 2026-ban

VIDEÓ

2026 hatalmas év lehet az IPO‑piacon, izgalmas tech óriások készülnek tőzsdére lépni....

2026. január 16.

Agrár sarok

Szeszesitallal telve a raktárak

Szeszesitallal telve a raktárak

AGRÁR SAROK

A változó alkohol-fogyasztási szabályok nem csak nálunk okoznak komoly fejfájást a gyártóknak. A csökkenő kereslet miatt hatalmas készletek...

2026. január 26.
Két tűz között az EU napraforgó piaca

Két tűz között az EU napraforgó piaca

AGRÁR SAROK

Miközben azt sem tudjuk, hová növeljük már a hazai napraforgóterületet, Ukrajna mellett egy új kihívó lép az EU importpiacára, Argentína. A magyar...

2026. január 19.
"Az üzenetem világos: egyél valódi ételt"

"Az üzenetem világos: egyél valódi ételt"

AGRÁR SAROK

E kijelentés Robert F. Kennedy Jr. egészségügyi miniszter tette a minap, amikor bemutatták az új táplálkozási irányelveket az Egyesült Államokban....

2026. január 12.

Podcast

Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

Továbbra is alacsonyabb élelmiszer-infláció várható – a Shopper Park Plus az első negyedévben zárhatja a lengyel felvásárlását

PODCAST

A tej és a sertés felvásárlási ára sokat esett tavaly év végén. 2026-ban a világpiaci...

2026. január 21.
Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

Nem volt könnyű 2025 vége az amerikai cégeknek – sok időbe telhet, amíg a venezuelai kőolaj komoly tényező lesz

PODCAST

A tavaly év végi amerikai kormányzati leállás és a FED apró lépésekkel folytatódó...

2026. január 15.
Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

Adatvezérelt MNB-üzemmód – csökkenthet-e az EKB?

PODCAST

Maradt a 6,5 százalékon a hazai jegybank alapkamata. Történt ugyanakkor változás az...

2025. december 17.

Elemzés

Harmadával csökkent az árfolyam – olcsó lett a Netflix?

Harmadával csökkent az árfolyam – olcsó lett a Netflix?

ELEMZÉS

Néhány éve még kérdéses volt, de ma már...

2026. január 20.
A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

A nyersanyag szuperciklus beindult. Kik lehetnek a következő kör nyertesei?

ELEMZÉS

Ha tippeket kellene adnom, akkor az idei év a réz, a lítium és az amerikai földgáz jó...

2026. január 16.
Növekedés előtt állhat az SAP

Növekedés előtt állhat az SAP

ELEMZÉS

Európában sajnos kevés az igazán nagy technológiai...

2026. január 15.

Sztori

A foglalkoztatottak száma és a bérek dinamikája

A foglalkoztatottak száma és a bérek dinamikája

SZTORI

Az előttünk álló héten itthon munkapiaci adatok tarthatnak...

2026. január 19.
Kellemetlen szerkezetben ért véget 2025

Kellemetlen szerkezetben ért véget 2025

SZTORI

Ma reggel a decemberi inflációs adatok érkeztek. A KSH...

2026. január 13.
Headline magyar infláció

Headline magyar infláció

SZTORI

Az előttünk álló héten a hazai inflációs adatra...

2026. január 12.

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