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 ORDUSD1.91-0.05-2.311.891.991.871.99
3M Co.USD142.47-0.57-0.40142.01142.52141.76143.91
A K A BRANDS HOLDING ORDUSD9.65-0.33-3.318.6013.349.6510.50
A.O. Smith AktieUSD63.69-0.73-1.1363.2064.0663.6365.22
A10 Networks Inc.USD22.35+0.01+0.0421.8122.8622.2122.69
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD101.89-2.11-2.02102.00103.05101.82104.77
ABBVIE ORDUSD213.14+3.74+1.79212.11214.33210.78213.94
ABERCROMBIE AND FITCH CL A.USD87.24-1.89-2.1279.5689.5886.0589.99
Abundia Global Impact Grou.USD1.355-0.135-9.061.2601.5401.3401.529
ACCENTURE CL A ORDUSD197.59+4.99+2.59196.00197.45194.21198.57
ACTINIUM PHARMACEUTICALS I.USD0.99-0.04-3.540.891.110.991.03
ADC Therapeutics Ord ShsUSD3.65-0.05-1.353.214.473.563.78
ADECOAGRO ORDUSD15.26+1.21+8.6114.5115.5414.6015.55
Adient PlcUSD19.2200-1.0300-5.0918.860019.470019.190020.5150
ADT Ord ShsUSD6.47+0.01+0.085.867.056.436.60
Advance Auto Parts AktieUSD51.16-0.41-0.8049.0054.2550.4352.20
ADVANSIX ORDUSD24.12+0.06+0.2520.4026.5023.7024.53
Aegon ADRUSD6.94+0.08+1.096.327.536.907.01
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.04+0.04+0.2914.0014.0913.9914.11
Aeva Technologies Ord ShsUSD11.62-1.15-8.9711.5011.8411.4613.00
AFLAC ORDUSD108.16+1.75+1.64104.63110.62106.67108.90
AG Mortgage Investment Tru.USD7.39+0.09+1.237.128.467.257.47
AGCO ORDUSD112.67-0.86-0.76111.79112.95111.83115.26
AgEagle Aerial Systems Inc.USD0.86-0.02-2.100.840.870.860.92
AGILENT TECHNOLOGIES ORDUSD112.02+1.78+1.61105.00113.79111.07112.97
agilon health Ord ShsUSD0.32-0.07-18.430.290.510.300.41
Agnico Eagle Mines LimitedUSD191.83-1.57-0.81180.00192.99189.37198.52
Agree Realty REIT Ord ShsUSD74.97+0.56+0.7575.1276.2974.5576.07
AIR LEASE CL A ORDUSD64.78-0.02-0.0364.9164.9264.7064.82
AIR PRODUCTS AND CHEMICALS.USD291.56-0.63-0.22291.02296.90291.42296.40
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD164.32-2.69-1.61163.26164.56162.75169.48
Alamos Gold Ord Shs Class .USD41.76-0.78-1.8341.5043.0041.3343.62
ALASKA AIR GROUP ORDUSD34.19-1.97-5.4533.5035.0033.0335.11
Albany International Ord S.USD50.44-0.39-0.7749.9050.7050.2351.25
ALBEMARLE ORDUSD177.22-2.23-1.24175.01176.21175.77186.96
Albertsons Companies IncUSD17.39+0.32+1.8715.5117.8517.0117.55
Alcoa Ord ShsUSD63.21+4.80+8.2262.5063.5262.1366.00
ALCON AGUSD73.68+0.34+0.4664.0288.1473.3274.49
Alexandria Real Estate Equ.USD46.29+0.25+0.5445.4847.1045.0547.55
Algonquin Power Utilities .USD6.16+0.01+0.086.016.886.116.28
Alibaba Group Holding Ltd.USD122.01-0.68-0.55121.23121.94121.55123.78
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD135.49-4.94-3.52132.41138.86135.48142.54
Allegion Ord ShsUSD142.90-1.60-1.11141.95142.88142.74146.67
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD30.91-0.13-0.4230.4032.0030.8431.32
Allison Transmission Holdi.USD112.57-1.89-1.65111.81112.84112.11116.73
Allstate Corp.USD207.33+4.62+2.28204.87209.84203.42209.05
ALLY FINANCIAL ORDUSD37.91+0.12+0.3237.4638.1737.6538.63
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD214.24-9.02-4.04202.00212.50210.78231.63
ALPHA PRO TECH ORDUSD4.56+0.16+3.643.905.104.404.65
Alpine Income Property Tru.USD17.98+0.02+0.1116.1919.9817.8118.30
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD19.93-0.57-2.7817.4422.5219.6721.24
Altria Group Inc.USD67.02+0.54+0.8066.1867.0066.2567.22
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.16+0.07+3.111.962.592.062.19
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.83+0.02+0.532.762.852.792.85
Ambow Education American D.USD1.91-0.09-4.501.822.381.912.06
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD0.99+0.04+3.900.981.000.951.07
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD38.11-0.51-1.3238.1438.5537.9539.28
Amentum Holdings Ord ShsUSD25.18-0.66-2.5525.0126.3324.8926.13
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.70+0.98+0.90108.79110.64109.32110.56
AmerescoUSD24.77-1.98-7.4020.5730.6624.7027.49
AMERICA MOVIL ADR REP 20 S.USD24.65-0.16-0.6420.1925.9224.5825.15
American Assets Trust REIT.USD18.38+0.20+1.1016.1721.0818.2818.56
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.11-0.03-0.1615.0716.9515.7616.75
AMERICAN ELECTRIC POWER OR.USD131.12+1.02+0.78131.67133.04130.51132.29
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD297.54+5.27+1.80296.10301.02293.70301.46
AMERICAN FINANCIAL GROUP O.USD127.22+1.44+1.14114.55141.82125.44127.27
American Homes 4 Rent REIT.USD27.95+0.47+1.7127.5528.1727.4828.06
American International Gro.USD74.05+1.10+1.5173.3974.6473.2674.65
AMERICAN REBEL HOLDINGS OR.USD0.06-0.03-29.860.060.07
American States Water Co.USD76.77+1.67+2.2270.1077.2075.2676.96
AMERICAN TOWER CORP.USD170.32+0.80+0.47169.90170.45169.78173.03
AMERICAN WATER WORKS ORDUSD138.89+2.03+1.48137.24144.44137.00139.49
American Well Corp.USD5.16-0.13-2.375.105.675.105.37
AMERICAS GOLD AND SILVER O.USD4.67-0.84-15.184.255.004.565.47
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD438.43+1.62+0.37414.98441.00436.75446.59
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD119.13-4.49-3.63118.24119.09118.24126.37
Amprius Technologies Ord S.USD14.69-1.43-8.8714.2815.7914.5016.30
AMTD Digital 5 American De.USD1.50-0.01-0.671.451.551.451.51
ANGLOGOLD ORDUSD90.55+1.38+1.5589.2590.7089.5793.28
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD68.23+0.66+0.9867.8968.5967.7168.53
Annaly Capital Management .USD21.27+0.50+2.3821.0021.5420.8821.48
Annovis Bio Ord ShsUSD2.00-0.04-1.721.962.191.962.05
Antero Midstream Ord ShsUSD23.12-0.07-0.3021.0423.4422.9623.47
Antero Resources Aktie USD44.22-0.93-2.0642.8445.4943.8245.75
Aon Ord Shs Class AUSD324.13+10.47+3.34320.16329.77315.66325.38
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD3.99+0.04+0.893.584.613.964.03
APOLLO COMMERCIAL REAL EST.USD10.55+0.12+1.1010.4010.6710.4510.68
Apollo Global Management O.USD109.96+1.54+1.42110.00115.41108.01112.51
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.50+0.01+0.0911.4511.5011.4411.68
Applied Industrial Technol.USD258.0-2.7-1.03218.6356.1256.2264.1
Aptiv Ord ShsUSD66.62-0.42-0.6364.8768.1265.6367.96
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.35+0.03+0.346.807.797.337.44
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD48.50-1.13-2.2748.4253.1848.4050.21
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.94-0.15-2.954.914.944.805.15
Archer Daniels Midland Akt.USD71.75-0.48-0.6672.0072.3071.5774.09
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD20.66+0.38+1.8718.2924.6220.0020.96
Ares Commercial Real Estat.USD4.86+0.10+2.104.675.294.754.90
ARGAN ORDUSD514.61-52.01-9.18460.98513.97500.92588.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD17.20+0.06+0.3514.8919.3016.9917.71
ARISTA NETWORKS INC. USD116.21-4.56-3.78115.10115.70115.42123.34
Arlo Technologies Ord ShsUSD13.67+0.21+1.5212.9415.5413.4613.79
ARMOUR Residential REIT Or.USD16.15+0.42+2.6415.9816.2815.8216.31
ARROW ELECTRONICS ORD SHSUSD136.30-3.33-2.38135.37136.53135.29141.55
ARTHUR J GALLAGHER ORDUSD216.02+8.92+4.31210.00217.50206.50217.25
Artisan Partners Asset Man.USD35.60+0.47+1.3431.8640.0935.0035.75
Asana IncUSD6.21+0.04+0.655.686.606.116.39
ASE Industrial Holdings Co.USD20.89-0.61-2.8420.2422.0020.7722.40
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.89+0.03+1.052.573.342.722.98
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.19-0.12-3.482.873.693.113.37
ASSURANT ORDUSD216.18+2.90+1.36212.42219.88213.62218.23
ASTRAZENECAUSD193.92+5.50+2.92192.99196.00192.61194.64
At Home Group Inc.USD--
AT&T Inc. USD28.79-0.31-1.0728.7928.9028.7229.37
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD58.16-0.97-1.6457.5258.4957.9059.93
Atlas Crest Investment Ord.USD11.31+0.18+1.6210.3512.4311.1311.33
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD185.03+1.84+1.00171.48201.69184.05186.22
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.08+0.16+0.9516.6220.5116.7417.20
AUTOZONE ORDUSD3 343.51+26.80+0.813 341.913 388.393 306.543 353.87
AVALONBAY COMMUNITIES REITUSD161.59+0.78+0.48160.60161.71160.93164.16
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD7.59+0.18+2.437.458.397.427.70
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD168.18+0.40+0.24167.11168.35167.10172.80
Avient Ord ShsUSD35.54-0.01-0.0325.7242.6935.2036.17
AVINO SILVER AND GOLD MINE.USD5.83-0.12-1.945.226.305.716.16
Avista Ord ShsUSD40.47+0.53+1.3136.6844.0140.0240.59
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.52-0.05-8.360.480.550.510.56
Axalta Coating Systems Ord.USD26.69-0.16-0.6024.0327.1226.6827.25
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD82.89-0.08-0.1081.0184.9982.8184.42
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.USD5.11-0.11-2.024.825.475.035.32
B2GOLD ORDUSD4.23-0.03-0.594.044.404.174.36
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD148.1+2.3+1.56139.2178.9147.7154.7
Baker Hughes Co.USD60.68-2.54-4.0260.7161.2060.2964.34
Bakkt Holdings IncUSD6.97-0.35-4.786.807.096.877.53
BALL ORDUSD--
Banc of California Inc.USD16.98+0.09+0.5016.5517.3916.9017.14
Banco BBVA Argentina ADRUSD14.33+0.31+2.2113.3615.0013.8414.48
BANCO BILBAO VIZCAYA ARGEN.USD20.35-0.08-0.3718.5822.3620.2620.69
Banco BradescoUSD3.50+0.01+0.143.173.813.463.55
Banco Macro ADR Representi.USD70.14+0.88+1.2763.7580.3269.1671.73
BANCO SANTANDER BRASIL ADR.USD5.65+0.04+0.715.406.735.615.72
BANCO SANTANDER CENTRAL HI.USD10.71+0.06+0.5210.6511.5210.6410.85
Bank Amer DS Repstg 1 1000.USD16.80+0.01+0.0616.7218.3416.7316.90
Bank of AmericaUSD47.23+0.26+0.5547.1847.2246.9347.86
Bank of Hawaii Ord ShsUSD72.77+0.08+0.1063.3890.6372.6973.63
BANK OF MONTREAL ORDUSD131.59-0.17-0.13126.75142.80130.73133.07
Bank of Nova ScotiaUSD67.39-0.33-0.4866.9777.0767.0568.18
Bank of NT Butterfield & S.USD51.73+0.41+0.8046.6856.6750.9851.83
BARCLAYS ADR REP 4 ORDUSD20.22-0.03-0.1218.4921.5120.0720.51
BARK Ord ShsUSD0.51-0.03-6.010.510.570.510.56
BARRICK GOLD ORDUSD37.97-1.46-3.6938.0038.7537.7740.08
BARRICK GOLD ORDUSD7.96-0.38-4.567.058.647.938.55
BARRICK MINING ORDUSD38.44-0.15-0.3938.3838.4737.9939.71
Bath And Body Works Ord Sh.USD18.66+1.86+11.0718.4518.8017.1318.80
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.04+0.02+0.305.025.475.005.10
Bausch Lomb Ord ShsUSD15.26-0.11-0.7213.7216.9815.1415.51
BAXTER INTL ORDUSD15.81-0.17-1.0315.7216.0715.7316.14
BAYTEX ENERGY ORDUSD4.36+0.03+0.584.354.454.314.46
BCE Ord ShsUSD25.24-0.02-0.0623.0025.5625.1525.55
Beazer Homes USA Inc.USD18.78-0.26-1.3718.3419.1018.7719.46
BECTON DICKINSNUSD154.67+0.16+0.10154.68154.98153.18155.26
Berkshire Hathaway Inc. BUSD474.80+6.31+1.35474.71475.75470.65477.69
BERKSHIRE HATHWAY CL A ORDUSD713 152.17+9 452.18+1.34--704 500.01716 019.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD63.93+0.95+1.5163.0064.5663.3265.20
Beta Technologies Ord Shs .USD13.5950-0.5050-3.5813.280014.000013.430014.4000
BHP Billiton LimitedUSD68.99-0.51-0.7368.1768.5768.9270.91
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.05-0.09-2.873.003.013.013.20
Bill com Holdings Ord ShsUSD37.25+0.25+0.6836.7237.5836.6738.30
Bio Rad Laboratories Inc.USD270.43+5.03+1.90264.02276.09265.64272.75
BIOHAVEN ORDUSD8.09-0.28-3.358.009.188.038.38
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD34.06-0.13-0.3833.2035.2533.9535.36
BitGo Holdings Ord Shs Cla.USD7.48-0.19-2.487.008.007.258.01
BitMine Immersion Technolo.USD18.3100-0.0800-0.4418.000018.530017.840019.1900
Black Hills Corp.USD69.13+0.43+0.6366.0180.0568.7670.08
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.26+0.11+0.7315.0716.7015.2015.37
BLACKBERRY ORDUSD3.16-0.01-0.163.113.463.123.22
BlackRock Ord ShsUSD934.25+0.40+0.04930.00942.29930.69953.51
BLACKSKY TECHNOLOGY CL A O.USD21.91-1.39-5.9521.2223.7721.0923.51
Blackstone Group Ord Shs C.USD111.68+3.61+3.34110.25113.27108.75113.27
Blackstone Mortgage Trust .USD19.26+0.41+2.1818.9819.4618.8719.41
Blend Labs Ord Shs Class AUSD1.68+0.03+1.521.531.821.551.71
Block IncUSD57.04+1.06+1.8956.5057.2956.3258.11
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD119.52-13.72-10.30116.51118.00116.51133.76
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.89+0.06+0.5110.7811.9410.7710.98
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.09+0.25+2.838.909.258.829.24
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD189.21-1.32-0.69188.70190.67187.72192.50
Boise Cascade Ord ShsUSD75.00+0.57+0.7774.2375.2974.1475.61
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.08-0.03-2.701.051.171.051.12
Boot Barn Holdings Ord ShsUSD140.02-9.21-6.17130.00150.12137.27150.76
Booz Allen Hamilton Holdin.USD78.96+0.47+0.5977.0088.9778.2680.76
BORGWARNER INC (BWA)USD52.56-1.68-3.1051.6452.5452.0355.10
Borr Drilling Ltd.USD5.80-0.26-4.215.785.955.756.12
Boston Beer Company Inc.USD229.49-0.27-0.12205.77256.17226.68234.10
Boston Omaha Ord Shs Class.USD11.93+0.15+1.2711.4414.1111.6811.96
BOSTON PPTY STKUSD51.83+0.40+0.7851.4053.0051.4252.71
BOSTON SCIENTIFIC DL-01USD62.93-6.25-9.0362.7663.0561.2565.71
BOX CL A ORDUSD23.30+0.23+1.0022.9723.5623.1624.13
BOYD GAMING ORDUSD80.20+0.04+0.0579.4780.1779.8481.36
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD47.38+0.70+1.5047.3547.8046.8247.66
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.37+0.13+5.581.972.752.262.37
Brandywine Realty Trust RE.USD2.62+0.15+6.072.552.692.472.63
Brasilagro - Cia Bras de P.USD4.08+0.11+2.773.574.153.974.18
BRASKEM ADR REP 2 CL A PRFUSD3.46-0.06-1.703.463.803.463.66
BRC Ord Shs Class AUSD0.747-0.002-0.270.6970.8350.7150.773
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.62+0.11+1.914.856.355.515.65
Brinker International Inc.USD136.71+3.04+2.27134.03136.68134.23137.58
Bristol-Myers Squibb Co.USD59.76+1.22+2.0859.8260.7259.0860.06
BRITISH AMERICAN TOBACCO A.USD58.27+0.47+0.8056.9058.7857.9058.65
Brixmor Property Group REI.USD28.69+0.31+1.0927.8329.5228.4728.95
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD163.45+6.03+3.83158.28164.78158.33164.35
Brookfield Asset Managemen.USD43.14-0.04-0.0942.7543.1542.8944.08
Brookfield Infrastructure .USD38.35+0.59+1.5537.2539.0037.6738.79
Brookfield Infrastructure .USD35.19+0.33+0.9534.6441.1434.8435.61
Brookfield Ord Shs Class AUSD38.72-0.28-0.7238.7040.3638.6339.98
Brookfield Renewable CorpUSD38.98-0.37-0.9438.6044.5038.7740.26
Brookfield Renewable Partn.USD31.76+0.02+0.0528.2634.7331.6932.51
Brooklyn ImmunoTherapeutic.USD6.29-0.14-2.106.166.786.256.49
Brooks Automation Ord ShsUSD--
Brown & BrownUSD65.28+1.85+2.9158.9971.1563.4365.96
BROWN FORMAN CL B ORDUSD26.73-0.47-1.7126.5130.1226.6127.38
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD33.98+0.45+1.3430.1937.9932.9834.41
Build A Bear Workshop Ord .USD36.89-0.39-1.0536.5837.4935.5037.70
Builders FirstSource Ord S.USD78.84-1.59-1.9878.3378.9878.5581.66
Bullish Ord ShsUSD33.31-1.12-3.2530.7933.2732.8034.78
Bunge Global Ord ShsUSD126.18-2.54-1.97124.24128.43125.90130.98
Butterfly Network Ord Shs .USD3.84-0.09-2.173.654.153.693.99
BWX Technologies Ord ShsUSD191.65-10.94-5.40188.00192.50189.00204.37
C3 ai Ord Shs Class AUSD7.78+0.02+0.267.667.897.687.88
Cadre Holdings Ord ShsUSD29.41-0.55-1.8425.1642.8529.1930.57
CAE Ord ShsUSD25.51-0.35-1.3524.6528.0025.4326.00
California Water Service G.USD46.06+1.05+2.3341.4949.0045.0146.16
CALIX NETWORKS ORDUSD49.41-0.87-1.7348.8349.7348.5150.94
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD97.85+0.89+0.9297.1498.0696.9598.81
CAMECO CORP.USD102.83-1.09-1.05100.50104.00101.28106.29
CAMECO CORP.USD90.25+1.24+1.3990.1490.6790.2590.25
CAMECO CORP.USD2.37+0.02+0.642.342.382.362.38
Campbell Soup Ord ShsUSD22.18+0.19+0.8622.0022.1521.7822.37
Camping World Holdings Ord.USD6.57-0.34-4.926.336.706.416.93
Canadian Imperial Bank of .USD91.82-0.95-1.0289.3794.4091.2693.54
Canadian National Railway .USD101.33-0.10-0.10101.00111.00101.22102.75
Canadian Pacific Kansas Ci.USD77.53-0.70-0.8977.0081.3077.4379.03
Cango American Depositary .USD0.34-0.04-11.130.330.370.330.39
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD178.13+2.03+1.15177.98178.74176.59179.52
Capri Holdings Ord ShsUSD16.79-0.48-2.7816.5017.2416.7217.50
CARDINAL HEALTH ORDUSD206.32-0.26-0.13202.47209.83205.71209.96
CareTrust Reit Ord ShsUSD36.66-0.47-1.2735.2138.3136.5237.59
Carlisle Companies Ord ShsUSD325.63+0.05+0.02324.26325.85324.44330.93
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD39.99-0.87-2.1339.6740.0039.7141.19
Carnival Corp.USD23.97-0.22-0.9123.8623.9123.7924.84
Carnival PlcUSD23.88-0.19-0.7923.5224.0823.7724.76
Carriage Services Ord ShsUSD44.8100+0.1900+0.4344.350044.970044.048645.1300
Carrier Global Ord ShsUSD54.36+0.11+0.1953.7854.6753.7755.24
Carters Ord ShsUSD34.73-0.09-0.2630.7535.0034.4135.25
Carvana Co.USD290.88-11.16-3.69288.31289.81272.32305.00
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.USD667.56-27.84-4.00665.01681.12664.57702.99
Cava Group Ord ShsUSD76.85+1.43+1.9076.0077.0075.0079.04
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD281.72+8.72+3.19281.70310.64274.48282.57
CBRE Group IncUSD133.21+1.44+1.09132.14133.48132.40135.28
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD49.36-0.73-1.4649.4751.1049.3150.98
Celanese Ord ShsUSD64.22+0.81+1.2863.0065.7063.6266.24
Celestica Ord ShsUSD257.19-23.03-8.22254.00260.00253.11282.40
CEMEX ADRUSD10.71-0.04-0.379.7412.3410.6711.04
Cenovus Energy AktieUSD26.55-0.27-1.0126.4827.9926.4727.65
Centene Ord ShsUSD31.81-0.20-0.6128.9232.7431.6332.70
CenterPoint Energy Ord ShsUSD42.99+0.61+1.4342.3943.5142.7343.27
Centerra Gold Ord ShsUSD16.70-0.08-0.4514.5518.9916.4817.22
Central Puerto SAUSD15.45+0.65+4.3913.7315.8314.7515.52
CENTRUS ENERGY CL A ORDUSD168.39-14.51-7.93163.00166.00165.90184.94
Century Communities Inc.USD55.68+0.21+0.3854.9355.9355.0156.52
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD137.60+1.15+0.84137.69138.88135.68141.96
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD4.50-0.19-4.054.124.934.444.77
Charles Schwab DS Each Rep.USD17.75-0.04-0.2215.2121.1617.6717.90
CHARLES SCHWAB ORDUSD93.06+0.70+0.7592.2093.7492.3793.73
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD206.80+0.08+0.04206.38206.81206.39207.00
Chatham Lodging Trust REIT.USD7.84+0.12+1.556.549.767.707.91
CHEGG INC.USD0.66-0.02-2.940.610.750.660.73
Chemed Corp.USD373.99+5.40+1.47368.00398.93367.30374.58
CHEMOURS ORDUSD21.19-0.41-1.9019.7721.6021.0422.33
CHENIERE ENERGY ORDUSD293.65-3.26-1.10293.50295.98292.26300.89
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD67.09+2.17+3.3461.3977.0765.3067.81
Cherry Hill Mortgage Inves.USD2.57+0.03+0.982.552.802.532.63
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD210.72-0.43-0.20211.25211.45210.29214.71
Chewy Inc.USD25.89-0.23-0.8825.5626.0725.5427.02
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.65+0.35+26.921.501.821.251.95
China Yuchai International.USD36.85-0.45-1.2136.2539.7236.5537.62
Chipotle Mexican Grill Inc.USD31.19+0.33+1.0531.0031.2630.6031.62
ChowChow Cloud Internation.USD0.3535-0.0317-8.230.33380.40160.35210.3775
Chubb Ord ShsUSD325.37+6.28+1.97322.01328.47320.35327.06
Church And Dwight Ord ShsUSD93.93-0.76-0.8093.9095.1093.5395.13
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.19-0.03-2.071.171.291.171.24
CIENA CORP.USD365.48-36.13-9.00355.02359.00361.70414.75
Cigna Corp.USD258.12-3.85-1.47257.00262.93257.85264.79
Cinemark Holdings Ord ShsUSD27.81-0.25-0.8926.8730.4027.6728.28
CION Investment Ord ShsUSD6.800+0.100+1.496.6507.5806.6606.830
Circle Internet Group Ord .USD89.89-3.77-4.0389.0889.4888.2796.50
Citigroup Inc.USD107.27-0.11-0.10107.15107.50106.52109.42
Citizens Financial Group O.USD57.44-0.34-0.5954.8060.3857.1258.18
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD279.79+0.79+0.28279.76322.90278.01284.82
Clear Secure Inc.USD49.04+1.60+3.3748.0050.1547.1249.99
CLEARSIGN COMBUSTION ORDUSD3.85+0.11+2.943.734.193.604.04
Clearwater Analytics Holdi.USD23.55+0.06+0.2321.4323.9023.4723.60
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD38.94-0.18-0.4535.2539.1338.5439.69
Cleveland Cliffs Ord ShsUSD8.10-0.01-0.128.008.328.008.39
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.070+0.140+4.782.7503.3002.8903.140
CLOROX ORDUSD102.40+0.36+0.35101.92103.65100.39102.85
Cloudera Ord ShsUSD--
Cloudflare Inc.USD194.77-8.25-4.06192.50194.77191.29209.51
CMB.TECH ORD SHSUSD12.44-0.20-1.5412.4412.8212.3812.85
CMS ENERGY ORDUSD77.20+0.99+1.3076.5577.8376.6477.72
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.27-0.26-10.282.162.702.242.58
Cnx Resources Ord ShsUSD39.99-0.59-1.4538.7041.1539.2741.15
Coca-Cola Co.USD76.28+0.57+0.7576.1576.8675.7277.00
COCA-COLA FEMSA ADR REP 10.USD95.70+0.13+0.1490.50125.0995.2596.56
COEUR D ALENE ORDUSD16.50-0.63-3.6816.4016.6016.1117.53
Cohen & Steers Quality Inc.USD11.86+0.16+1.3710.9212.8211.7711.98
Cohen and Steers Infrastru.USD25.54+0.14+0.5323.4825.5225.4525.82
Colgate PalmoliveUSD85.73+1.44+1.7085.7786.7084.4186.67
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.95-0.12-0.8512.3515.1413.8214.54
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 272.27-94.50-6.9112501 267.0012551 398.87
Commercial Metals Co.USD60.05+1.77+3.0458.6167.6058.4260.46
COMPANHIA ENERG ADR REPG O.USD2.34+0.03+1.222.182.402.312.36
Compania Cervecerias Unida.USD11.08+0.03+0.2710.5011.5010.8711.19
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.92-0.12-3.802.633.202.853.09
COMSTOCK RESOURCES ORDUSD21.88-1.55-6.6220.3722.9921.7723.31
CONAGRA FOODS ORDUSD15.73+0.11+0.7015.7015.7815.4915.94
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD33.48-1.10-3.1833.0933.7233.2135.83
ConocoPhillipsUSD132.90-0.90-0.67132.00134.25131.91135.87
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD113.39+1.71+1.53112.30114.65111.95113.97
CONSTELLATION BRANDS USD151.04-0.36-0.24149.24152.81149.90152.29
CONSTELLIUM SE CL A ORDUSD23.06-0.31-1.3322.5025.1822.9824.54
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD107.79-3.12-2.81103.00109.92107.44110.99
Core Laboratories Ord ShsUSD16.78-0.83-4.7114.6419.5316.7217.87
Core Scientific Tranche 1 .USD7.70-1.14-12.907.067.657.378.97
Core Scientific Tranche 2 .USD13.92-1.16-7.695.5515.3213.7115.05
Corebridge Financial Ord S.USD22.72+0.42+1.8820.3328.2822.2423.03
CORECIVIC ORDUSD19.08-0.36-1.8518.5719.5018.9519.51
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD128.51-8.30-6.07126.00126.25126.68141.89
Corpay Ord ShsUSD290.38+5.45+1.91284.76296.32286.41296.80
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD82.96+0.97+1.1881.9483.6082.5783.60
Costamare IncUSD16.26-0.33-1.9914.8716.4516.2116.78
Coterra Energy Ord ShsUSD35.96-0.35-0.9635.4436.6035.8636.88
COTY CL A ORDUSD2.02+0.02+0.751.962.081.982.08
Coupang Ord Shs Class AUSD18.27+0.18+0.9717.0018.3117.9118.52
Coursera Ord ShsUSD5.74+0.23+4.175.686.055.535.81
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD13.53-0.17-1.2413.4513.6013.4213.90
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.USD101.89+0.15+0.1599.95112.32100.90103.76
Crown Castle International.USD79.68+1.09+1.3979.1880.9079.0081.43
Crown Holdings Ord ShsUSD98.18-1.40-1.4197.5498.4297.20100.14
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD35.40+0.11+0.3130.9646.5434.5335.54
CS Disco IncUSD3.81+0.13+3.532.755.383.673.88
CTO Realty Growth Ord ShsUSD18.45+0.35+1.9316.3620.4218.1918.59
CubeSmart REIT Ord ShsUSD35.89-0.07-0.1935.2936.5135.7736.74
Cullen Frost Bankers Ord S.USD135.39+1.69+1.2654.20156.25134.00136.23
CULP INCUSD2.75+0.02+0.632.274.382.712.84
CUMMINS ORDUSD511.54-11.70-2.24464.57520.75510.05530.77
Curbline Properties Ord Sh.USD25.63+0.03+0.1222.2532.5625.5126.02
Curtiss Wright Ord ShsUSD631.56-32.00-4.82556.94629.99625.65670.68
CVR Energy Ord ShsUSD34.91+0.08+0.2335.1035.5034.2235.57
CVS HEALTH ORDUSD70.12+0.04+0.0669.7570.1769.5171.46
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD132.48-1.71-1.27132.00132.75132.39137.03
D Wave Quantum Ord ShsUSD12.98-0.93-6.6512.8412.8612.7513.90
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.6550+0.0950+2.084.25005.15004.55134.7500
DANA HOLDING ORDUSD31.83-0.72-2.2130.9735.3931.6233.24
Danaher Ord ShsUSD183.95+2.43+1.34182.78184.09181.75185.73
Danaos Ord ShsUSD109.66-1.08-0.98108.75115.00108.54111.76
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD20.67-0.56-2.6220.5323.6620.4121.30
DARDEN REST STKUSD194.96+2.47+1.28194.01195.07192.38195.92
Darling Ingredients Inc.USD60.37+1.09+1.8459.8060.6459.7262.38
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD94.99+0.94+1.0094.1094.9093.4395.50
DEERE ORDUSD555.53-11.11-1.96553.70555.49555.04573.29
Delek Logistics Partners L.USD51.22-1.90-3.5844.0951.9050.9653.29
Dell Technologies Ord Shs .USD164.71-7.10-4.13163.01164.00162.48174.00
Delta Air Lines Inc.USD63.20-1.63-2.5162.9063.1562.9565.06
Deluxe Ord ShsUSD27.35+0.36+1.3326.9627.6227.0727.58
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.30-0.11-3.233.183.573.253.48
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.65-1.38-4.9226.4427.0626.0028.53
DEUTSCHE BANKUSD28.40+0.03+0.1127.2530.8028.1228.76
DEVON ENERGY ORDUSD51.49-0.58-1.1151.3352.1351.3452.71
DHT Holdings Ord ShsUSD17.93-0.17-0.9417.8819.5317.6318.33
DIAGEO ADR REP 4 ORDUSD73.45-0.62-0.8473.0075.4873.1975.11
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.17-0.02-10.470.150.210.170.19
DIANA SHIPPING ORDUSD2.37-0.05-1.872.132.642.332.41
Dicks Sporting Ord ShsUSD190.65+1.29+0.68189.42190.80189.00193.48
Diebold Nixdorf IncUSD73.63-1.39-1.8565.17107.0073.5376.08
Digital Realty Pref Shs Se.USD19.7100-0.0700-0.359.150022.560019.710019.9350
Digital Realty Trust REIT .USD175.28-0.14-0.08174.50175.70174.15178.70
DigitalOcean Holdings Inc.USD78.28-3.14-3.8676.7577.5075.1484.06
DILLARDS CL A ORDUSD555.39+0.38+0.07552.75555.36548.56566.79
DINEEQUITY ORDUSD26.05+0.87+3.4624.8029.0925.4326.51
Direxion Daily Financial B.USD54.05-1.89-3.3853.9054.4052.8254.98
Direxion Daily FTSE China .USD30.48+0.38+1.2630.0830.3730.2231.15
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD18.31+0.15+0.8016.6518.4518.2018.63
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD58.30+0.27+0.4757.7658.5157.8658.89
Dole Ord ShsUSD14.39-0.34-2.3112.8216.1714.0114.43
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD117.84+0.68+0.58116.00121.15116.94119.75
DOMINION ENERGY ORDUSD61.86+0.98+1.6159.3062.2061.2562.52
Dominos Pizza Inc.USD352.94+4.80+1.38351.08353.05346.31354.83
Donaldson Ord ShsUSD82.63-1.24-1.4870.0093.8482.3684.71
Donnelley Financial Soluti.USD46.52+0.76+1.6645.9846.6545.5246.60
DoorDash Inc.USD148.01+1.41+0.96147.00148.01144.15149.85
Dorian LPG LTDUSD33.19-0.16-0.4831.7836.6332.6033.83
DoubleVerify Holdings Ord .USD9.49+0.18+1.939.399.619.259.63
Douglas Elliman Ord ShsUSD1.63-0.02-0.911.481.761.611.66
Douglas Emmett REIT Ord Sh.USD9.35+0.17+1.859.1310.229.219.47
Dover Ord ShsUSD202.84-3.76-1.82198.14203.98201.68208.64
Dow Ord ShsUSD42.50+1.68+4.1042.0542.5241.2142.50
Doximity Ord Shs Class AUSD23.72+0.03+0.1322.5022.7323.7024.44
DR REDDYS LABORATORIES ADR.USD13.47-0.02-0.1113.0015.0013.3713.59
DRDGold LtdUSD27.58-0.49-1.7525.0333.9727.3328.71
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD134.71-0.77-0.56131.97137.36133.21136.92
DTE ENERGY ORDUSD146.10+1.63+1.12144.63147.53145.32147.18
Ducommun Ord ShsUSD116.93-3.85-3.1985.05146.53115.60121.74
Duke Energy Ord ShsUSD131.73+1.74+1.34131.35133.00131.07132.71
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD48.00+1.31+2.8147.0049.0047.1349.14
DXC Technology Co.USD11.95+0.14+1.1411.7512.0311.8512.13
Dynatrace Inc.USD37.13+1.22+3.4036.2137.6836.0337.61
Dynex Capital REIT Ord ShsUSD12.47+0.30+2.4212.2312.5012.2312.62
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.62-0.07-1.903.313.793.593.68
EastGroup Properties REIT .USD183.5+0.4+0.20166.5233.4182.6185.6
EASTMAN CHEMICALUSD72.55+1.35+1.9070.5074.5871.6673.96
Eastman Kodak Ord ShsUSD8.76-0.70-7.408.768.858.559.68
EATON ORDUSD343.56-13.80-3.86342.18347.10342.00363.92
ECOLAB ORDUSD262.49+1.12+0.43260.00265.23261.70265.46
Ecopetrol ADR Representing.USD14.98-0.04-0.2314.5016.0014.8315.46
EDISON INTERNATIONAL ORDUSD71.88+1.58+2.2570.4873.1970.8272.70
EDWARDS LIFESCIENCES ORDUSD79.52+0.18+0.2378.1480.7778.3980.63
Elanco Animal Health Inc.USD23.44+0.31+1.3420.5123.8723.1523.75
Elastic Ord ShsUSD49.44+0.92+1.9049.0050.2549.1051.02
Eldorado Gold CorporationUSD32.37-1.43-4.2330.0835.1832.0434.94
Element Solutions Ord ShsUSD32.35-1.01-3.0331.6633.0032.1934.25
Elevance Health Ord ShsUSD284.80-1.59-0.56275.83287.59283.27289.97
ELF Beauty Ord ShsUSD59.35-1.71-2.7959.0061.0059.0062.75
ELI LILLY ORDUSD886.66+8.42+0.96885.00888.62883.11897.43
Ellington Financial Ord Sh.USD11.76+0.21+1.7711.5911.9211.5811.85
Embotelladora Andina ADR R.USD22.15-0.05-0.239.1836.7222.1522.15
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD29.82-0.45-1.4914.9344.7929.7030.34
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD701.57-31.32-4.27650.25701.00695.55747.43
Emergent BioSolutions Ord .USD8.06+0.13+1.647.279.507.948.14
EMERSON ELECCOUSD123.28-2.12-1.69122.00133.89122.64126.83
Empire State Realty Trust .USD5.09+0.13+2.624.395.594.935.10
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.34-0.24-0.4454.2056.0054.2355.44
Encore Energy Ord ShsUSD1.68-0.11-6.151.521.801.671.82
Endava LtdUSD4.38+0.04+0.924.264.444.314.47
ENDEAVOUR SILVER ORDUSD8.63-0.27-3.038.568.818.499.16
Energizer Holdings Inc.USD16.89-0.13-0.7316.6317.0516.6717.16
Energy Focus Inc.USD1.90+0.02+1.050.762.081.891.92
ENERGY FUELS ORDUSD16.46-1.15-6.5315.0217.9116.2217.79
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.23-0.30-8.383.133.303.193.64
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 ADRUSD55.89+0.67+1.2155.3957.5055.5956.63
Ennis Ord ShsUSD21.75+0.43+2.0221.4421.9521.3621.87
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD111.08+1.20+1.09109.80121.35109.55111.78
Enterprise Products Partne.USD39.09-0.19-0.4839.0542.5539.0539.69
ENTRAVISION COMMS A ORDUSD2.98-0.04-1.162.723.442.973.09
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD149.89+0.33+0.22149.20151.34149.39151.87
EPAM SYSTEMS ORDUSD136.14+0.95+0.70135.38139.69135.16138.80
EPR Properties REIT Ord Sh.USD49.28+0.57+1.1747.6253.7348.8250.05
EQT ORDUSD64.42-3.13-4.6363.8065.1563.8667.74
Equinor ASAUSD42.41+0.88+2.1142.5143.0042.2343.20
EQUINOX GOLD ORDUSD12.95+0.37+2.9011.6912.9612.7413.22
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD58.57+0.52+0.9058.0059.8658.0859.20
Ero Copper CorpUSD24.90-0.15-0.6024.5027.1324.6025.98
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD91.34-0.24-0.2678.1997.9989.4192.91
ESS TECH ORDUSD1.11-0.03-2.211.011.171.091.17
Essential Properties Realt.USD30.78+0.40+1.3027.8333.7230.6031.07
Essential Utilities Ord Sh.USD41.05+0.71+1.7636.3645.3140.5341.21
ESSEX PROPERTY REITUSD242.77+3.16+1.32241.36242.60240.73244.75
Estee Lauder Ord Shs Class.USD67.98+0.75+1.1167.5068.6166.6468.26
Ethan Allen Interiors Inc.USD22.10-0.06-0.2721.7722.3022.0722.43
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.38-0.05-2.062.382.532.342.47
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD285.38+6.33+2.27260.00362.75280.38288.20
Everest Reinsurance Group .USD323.41+5.48+1.72319.01327.02318.44324.17
Evergy Ord ShsUSD81.59+0.74+0.9280.1682.9081.2082.02
EVERSOURCE ENERGY ORDUSD68.41+0.82+1.2167.4769.4568.1069.74
Everus Construction Group .USD111.42-5.89-5.0296.14119.84108.51119.03
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD33.32-0.14-0.4229.2548.3133.0634.17
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD128.26-0.70-0.54125.37142.04127.67131.73
Exxon Mobil Corp. USD171.50+0.51+0.30172.20173.00171.05176.41
Exzeo Group Ord ShsUSD14.0400+0.3100+2.2612.720015.730013.700014.1950
F&G Annuities and Life Ord.USD24.81+0.61+2.5222.5827.0724.0825.20
FABRINET ORDUSD492.0200-59.9500-10.86488.0000489.8900490.3401560.7500
Factset Research Systems I.USD204.71+6.38+3.22200.10202.90198.26206.29
Fair Isaac Ord ShsUSD1 048.71+37.65+3.721 003.63105210101 057.42
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.09+0.21+1.8810.4712.3410.8611.18
Fastly Inc.USD25.52-1.91-6.9625.0125.5024.6129.10
Federal Agricultural Mortg.USD144.33+2.71+1.91110.00160.00141.93145.82
Federal REIT OrdUSD104.48+1.61+1.57102.29114.85103.65105.43
Federated Hermes Ord Shs C.USD56.19+0.19+0.3450.4357.2455.7056.80
FEDEX ORDUSD341.60-2.37-0.69340.00341.75341.25347.90
FERRARI ORDUSD327.30+9.90+3.12325.53327.19326.75333.43
Fidelity National Financia.USD45.70+0.02+0.0444.9245.7045.6746.89
FIDELITY NATIONAL INFORMAT.USD47.47+0.58+1.2346.7448.2746.8747.95
Figma Ord ShsUSD20.2--0.1520.020.419.820.6
FIGS Ord Shs Class AUSD14.41-0.29-1.9713.1116.3914.2314.90
FinVolution GroupUSD4.71+0.05+0.974.705.144.534.73
First American Financial O.USD59.56+1.09+1.8658.5460.7258.8060.32
First Horizon National Cor.USD22.06-0.07-0.3220.1722.3521.9522.37
FIRST MAJESTIC SILVER ORDUSD19.66-1.02-4.9319.4019.8319.2921.17
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD50.44+0.41+0.8245.8551.2450.2551.07
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.83+0.07+0.728.9810.749.679.99
Flagstar Financial IncUSD12.87-0.18-1.3812.5813.1112.8113.15
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.78-0.41-1.3629.5132.4029.4130.56
FLEXION THERAPEUTICS ORDUSD24.7801+0.0176+0.0719.900031.060024.780124.9000
Floor & Decor Holdings Inc.USD49.34-0.93-1.8548.7349.7349.2350.86
Flotek Industries IncUSD17.01-0.41-2.3515.0019.8616.8317.63
FLOWERS FOODS ORDUSD8.38-0.03-0.308.218.558.228.43
Flowserve Ord ShsUSD69.18-2.97-4.1267.6876.5568.8972.95
Fluor Corp.USD43.7900-1.9500-4.2642.560044.980043.690046.1700
Flutter Entertainment Ord .USD99.55-0.95-0.9599.50101.7598.88102.46
FMC CorpUSD16.81+1.05+6.6616.4716.9515.9216.94
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD11.20-0.17-1.5011.1211.3011.1111.45
FORESIGHT AUTONOMOUS HOLDI.USD2.35-0.05-2.082.132.632.302.46
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD24.00-0.81-3.2623.5824.2223.9624.82
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.05+0.39+0.7045.2764.7155.7856.62
Fortive Ord ShsUSD53.63-0.30-0.5553.0058.7053.4854.70
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.38-0.14-1.429.009.549.249.81
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD15.47+0.18+1.1815.3215.6514.9215.55
Franklin ResourcesUSD22.91+0.16+0.7022.0023.9122.8023.35
FREEPORT MCMORAN COP & GLD.USD54.65-1.59-2.8354.1054.9854.1758.15
Fresenius Medical Care ADR.USD22.21+0.15+0.6820.0026.8822.0522.30
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD17.79-0.04-0.2215.3719.7017.5418.17
Frontline PlcUSD33.37-0.28-0.8333.0035.5733.0034.38
FS KKR Capital Ord ShsUSD9.95+0.04+0.359.0810.859.8410.11
FTC Solar Ord ShsUSD3.78-0.26-6.443.504.173.754.17
FuboTV Inc.USD8.66-0.63-6.738.508.868.319.13
Fury Gold Mines Ord ShsUSD0.58+0.01+1.250.570.630.570.61
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.95+0.01+0.253.574.343.794.03
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.57-0.11-4.102.362.972.562.70
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.27+0.17+0.7722.2022.5022.0622.63
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD226.25-3.91-1.70224.73226.15225.37233.33
Garrett Motion Ord ShsUSD17.51-0.25-1.4115.0917.4917.4017.77
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD21.0400-1.0700-4.8420.490021.530020.880022.5100
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD817.47-35.70-4.18808.88814.30807.00862.71
GEE Group Inc.USD0.24-0.01-3.210.210.260.240.25
Generac Holdings Inc.USD185.44-8.97-4.61180.10189.99184.41198.08
GENERAL DYNAMICS ORDUSD340.74-6.02-1.74333.60343.89337.81352.25
General Electric Co.USD273.24-9.57-3.38270.74273.00270.79284.71
GENERAL MILLS ORDUSD37.11+0.66+1.8037.0837.1736.3237.14
General Motors Co.USD72.74-0.24-0.3372.5574.0072.4274.23
Genesco Ord ShsUSD27.82-0.15-0.5427.3528.1327.6628.90
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3042-0.0158-4.940.28180.33590.30100.3300
Genius Sports Ord ShsUSD4.24-0.10-2.194.164.664.194.38
Genmab 10 Sponsored ADR Or.USD25.83+0.01+0.0424.0026.4925.7626.21
Genpact Ord ShsUSD37.44+0.86+2.3537.0337.6936.3837.51
Genuine Parts Co.USD104.30-0.73-0.69102.51104.34103.41105.63
GENWORTH FINANCIAL CL A OR.USD8.06+0.07+0.817.288.107.988.13
Geo Group REIT Ord ShsUSD16.32-0.39-2.3315.8816.6916.2017.01
GERDAU SA ADR REPSG 1 PRFUSD3.46+0.04+1.023.373.893.433.51
Getty Images Holdings Ord .USD0.75-+0.210.730.850.730.78
Getty Realty REIT Ord ShsUSD31.82+0.07+0.2227.9135.2631.7832.25
GigCapital2 Ord ShsUSD9.82+0.01+0.103.939.899.829.83
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD53.70-0.74-1.3548.4764.6853.4754.98
Ginkgo Bioworks Holdings I.USD5.48-0.45-7.595.486.005.375.99
Global Business Travel Gro.USD5.41+0.08+1.412.187.335.365.49
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD42.66-1.71-3.8540.0043.0040.8344.99
GLOBAL PAYMENTS ORDUSD66.31+0.41+0.6265.1567.7965.6867.65
Global Ship Lease Inc.USD35.97-0.68-1.8635.8238.9835.7737.13
GLOBANT ORDUSD45.66+1.14+2.5645.1745.7944.6946.50
Globe Life Inc.USD136.39+1.28+0.95134.32139.03135.44137.99
Globus Medical Ord Shs Cla.USD83.53-0.25-0.3081.8885.2282.2984.51
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD81.72+1.75+2.1981.1081.9880.1182.16
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD42.28-0.06-0.1442.0743.9041.7943.56
GOLD RESOURCE ORD (GORO)USD1.15-0.02-1.291.041.191.121.23
Gold Royalty Corp.USD3.30-0.03-0.753.313.703.263.52
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD807.65+4.76+0.59804.37808.55801.88818.63
Goldman Sachs BDC Ord ShsUSD9.05+0.06+0.678.919.128.929.11
GOLDMINING ORDUSD1.095-0.015-1.351.0001.1801.0701.155
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.25+0.18+1.988.3110.479.119.65
Granite Point Mortgage Tru.USD1.41+0.01+0.711.281.601.391.45
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.43-0.15-3.283.955.054.374.65
Green Brick Partners Inc.USD62.76+0.86+1.3962.0363.2262.0963.22
Greenbrier Ord ShsUSD51.65+0.54+1.0641.1964.3051.0251.77
Greif Ord Shs Class AUSD66.46+0.09+0.1354.7576.3565.9167.34
Griffon Corp.USD70.60+0.08+0.1169.8670.8570.5371.98
Grindr Ord ShsUSD12.34-0.10-0.8010.3312.4512.0512.48
Group 1 Automotive Ord ShsUSD329.11+3.93+1.21327.12328.72325.87331.61
Grupo Supervielle ADR Repr.USD8.44+0.17+2.067.589.428.238.71
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD54.24+0.40+0.7453.9054.3254.0754.65
GSX Techedu Inc.USD1.96+0.08+4.261.842.131.841.98
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD48.86-0.78-1.5743.5554.2048.5550.43
H&R Block AktieUSD31.65+0.44+1.4130.7931.9030.8031.80
Haemonetics Corp.USD54.93+0.89+1.6547.5665.0054.5555.40
Hafnia Ord ShsUSD7.47-0.01-0.136.687.607.297.60
Hagerty Ord Shs Class AUSD10.47+0.08+0.778.2411.9410.3710.71
Haleon PLCUSD10.00+0.20+2.049.5210.239.9010.07
Halliburton Co.USD39.28-1.15-2.8339.0039.4439.2341.18
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD35.84-0.49-1.3535.1036.6435.5436.72
HARLEY DAVIDSON ORDUSD19.46-0.02-0.0819.1319.6819.2619.79
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD14.16-0.19-1.2914.1014.1814.0414.68
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD134.46+2.14+1.61133.08135.87132.12135.09
Haverty Furniture Companie.USD21.09-0.21-0.9920.7121.2620.8821.88
Hawaiian Electric Industri.USD14.75+0.08+0.5513.8316.7114.6714.99
HCA HOLDINGS ORDUSD467.81-4.04-0.86469.00478.27467.29476.75
HCI Group Ord ShsUSD155.1+4.6+3.0862.0211.8150.4156.0
HDFC BANK ADR REP 3 ORDUSD24.10-0.26-1.0521.9626.9323.9124.42
Healthcare Realty Trust Or.USD16.81-0.04-0.2416.5617.0316.7517.12
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD17.21-0.72-4.0217.0018.1416.8818.46
HEICO ORDUSD264.94-8.45-3.09260.00279.00263.55276.33
Helmerich and Payne IncUSD35.84-0.31-0.8634.8136.8135.5736.81
HERBALIFE ORDUSD14.41-0.02-0.1413.9915.7314.3314.81
Hercules Capital Ord ShsUSD14.21+0.32+2.2713.8014.2113.9014.31
Heritage Insurance Holding.USD26.26+0.45+1.7425.3328.5025.8826.45
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD213.57-0.16-0.07212.49213.54211.38215.28
Hertz Global Holdings Inc .USD2.21-0.08-3.491.762.602.152.28
Hewlett Packard Enterprise.USD22.60-1.34-5.6022.3323.7322.3024.18
HEXCEL ORDUSD77.08-2.30-2.9069.5178.7276.2779.69
HF Sinclair Ord ShsUSD63.06-0.68-1.0761.8264.1362.4464.70
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD20.90+0.32+1.5520.1521.6420.5621.20
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD295.93+1.89+0.64294.27295.86295.04299.29
Hims & Hers Health Inc.USD18.74-0.64-3.3018.5018.6018.6219.67
HIPPO HOLDINGS ORDUSD25.88+0.57+2.2521.9535.2625.3125.99
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.USD323.49+1.84+0.57322.51326.47322.58327.99
HONDA MOTOR ADR REP 1 ORDUSD23.65-0.70-2.8623.6323.7823.6224.38
Honeywell InternationalUSD223.48+0.36+0.16222.93223.47222.61226.35
Horace Mann Educators Ord .USD43.08+0.78+1.8441.0051.0141.9243.40
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.03-0.05-0.2022.8923.1322.9223.25
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD18.96+0.12+0.6418.9619.0818.8419.12
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD62.43+0.13+0.2159.8263.6262.1663.68
Howmet AerospaceUSD222.98-4.92-2.16220.00222.98220.51230.89
HP ORDUSD19.05-0.40-2.0318.8719.0518.8319.69
HSBC HOLDINGS ADR REP 5 OR.USD79.36+0.17+0.2178.9180.0578.9880.41
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD237.98+7.19+3.12236.00240.00231.00242.06
Hudbay Minerals Ord ShsUSD19.04-0.45-2.2818.2719.8718.8220.04
HUMANA AKTIEUSD166.03-3.06-1.81164.16166.49164.50170.51
HUNTINGTON INGALLS INDUSTR.USD369.05-12.74-3.34360.00380.93366.48387.07
HUNTSMAN - HUNUSD12.57-0.09-0.7112.3212.5012.3213.03
HUYA ADRUSD3.04+0.03+0.832.753.343.003.05
HYATT HOTELS CL A ORDUSD139.99-2.33-1.63139.30143.52139.39144.32
Hyliion Holdings Ord ShsUSD1.67-0.14-7.501.541.821.641.80
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.41-0.03-1.751.291.541.381.48
IAMGOLD ORDUSD17.51-0.24-1.3217.5417.5617.3318.20
IBM Corp.USD237.33+0.99+0.42236.00238.00236.13240.21
ICICI BK SAUSD25.21-0.10-0.3822.6126.3325.0825.43
Idaho Strategic ResourcesUSD28.6850+1.3050+4.7726.250032.560027.620029.5200
IDEX Ord ShsUSD183.58-2.97-1.59181.02186.14183.00188.37
IHS Markit LtdUSD22.72-0.21-0.9211.4234.2622.7123.08
ILLINOIS TOOL WORKS USD256.21-2.83-1.09253.52258.81255.58262.01
IMAX ORDUSD37.56+1.01+2.7536.4742.3336.4837.86
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.87-0.19-4.573.554.343.744.02
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD13.25+0.42+3.2313.2013.3512.9013.27
ING GROUP ADR (ING)USD24.77-0.02-0.0822.5628.7324.6425.08
Ingersoll-RandUSD76.95-2.50-3.1576.7578.1876.7179.66
INGREDION ORD SHSUSD112.44+0.33+0.29111.92112.62111.81113.33
Innovative Industrial Prop.USD50.75-0.20-0.3946.4352.2050.6651.88
Innovex International Ord .USD24.25-0.88-3.5021.1332.5624.2025.62
INPHI ORDUSD--
Insperity Ord ShsUSD27.54+1.05+3.9627.3127.6626.5027.72
Inspire Medical Systems Or.USD50.43+0.30+0.6046.0057.5248.3050.52
Inspired Entertainment Ord.USD6.95+0.27+4.046.718.776.737.64
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD85.16-0.17-0.2075.4596.4784.0086.30
Intercontinental Exchange .USD156.94+4.27+2.80155.23158.50153.90157.25
International Flavors & Fr.USD70.95-0.06-0.0868.8370.9570.5972.87
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD34.98-0.47-1.3334.4235.6534.9335.79
International Seaways Inc.USD70.95-0.21-0.3064.3077.0769.8372.49
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.8900-0.0300-1.561.83002.08001.83001.9800
INVESCO LTD USD23.29+0.09+0.3922.6623.7823.0823.79
Invesco Mortgage Capital I.USD7.82+0.11+1.367.208.067.637.91
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD24.78+0.31+1.2524.4425.0024.4825.00
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD26.61-0.90-3.2726.0126.4825.8928.16
Iqvia Holdings Ord ShsUSD166.20+2.35+1.43162.96166.15163.27168.72
Iron Mountain Ord ShsUSD97.62-0.68-0.6995.2599.6696.91100.03
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD59.57+0.33+0.5548.4774.4159.4059.82
ISHARES MSCI PACIFICUSD51.87-0.08-0.1451.3564.7851.6852.33
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.87+0.01+0.067.807.937.817.99
ITT Ord ShsUSD181.09-3.60-1.95179.83181.33180.10186.47
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.89+0.13+0.8813.2116.6514.6615.06
JABIL CIRCUIT ORDUSD247.41-13.69-5.24246.05247.47245.20268.73
Jackson Financial Ord Shs .USD102.96+1.56+1.54101.04104.84101.51104.64
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD124.77-1.12-0.89121.51124.79124.32127.24
James Hardie Industries Pl.USD17.60-0.43-2.3616.7717.6917.3618.30
JanOne Ord ShsUSD22.91+0.03+0.1321.0425.3322.7623.20
Janus International Group .USD4.95-0.06-1.104.495.644.925.10
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD39.62-0.23-0.5839.2540.8539.2840.83
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD24.14-1.15-4.5524.0026.0024.0425.29
JM Smucker Ord ShsUSD95.15-0.09-0.0994.6295.2593.8695.89
Joby Aviation Ord Shs Clas.USD7.95-0.16-1.917.787.877.758.17
John Wiley and Sons Ord Sh.USD37.97+0.35+0.9337.5238.2137.4738.36
Johnson & JohnsonUSD242.44+1.99+0.83242.34243.85240.51244.21
Johnson Controls Internati.USD126.55-4.74-3.61125.60126.93125.91132.98
JPMorgan Chase & Co.USD283.91+1.07+0.38283.00284.00282.33287.25
JPMorgan Chase DRC Rep 1 4.USD18.72-0.01-0.0516.7120.7718.5518.78
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.39-0.28-4.206.186.856.296.73
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD74.8200-9.2500-11.0074.750082.220074.750087.3300
Kartoon Studios Inc.USD0.59-0.02-3.470.530.650.590.62
KB HOME ORDUSD50.52-0.39-0.7750.0150.6549.9851.89
KE Holdings ADR Representi.USD15.00-0.32-2.0915.0115.2514.9715.29
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.77-1.31-3.6334.3035.0734.6236.51
Kennedy Wilson Holdings Or.USD10.98+0.05+0.4610.8810.9810.9110.98
Kensington Capital Acquisi.USD10.10+0.05+0.504.0210.1010.0110.12
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.22-0.30-1.7116.7917.3517.1417.62
KEYCORP ORDUSD19.39-0.07-0.3319.0919.7019.3019.63
Keysight Technologies Inc.USD269.31-9.75-3.49265.73276.21266.47284.62
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.84+0.13+0.8814.7516.2814.7114.93
KIMBERLY CLARK ORDUSD96.35-2.31-2.3496.3997.6496.1399.10
Kimco Realty REIT Ord ShsUSD22.33+0.11+0.4722.2022.6922.1722.62
Kinder Morgan Inc.USD33.65-0.39-1.1333.5033.7833.5234.36
KINROSS GOLD(KGC)USD28.60-0.14-0.4928.0029.3528.2029.49
Kinsale Capital Group Inc.USD336.73+9.44+2.88337.00412.49328.13343.50
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD24.46+0.31+1.2623.7925.0624.2524.61
KKR AND CO CL A ORDUSD90.36+1.86+2.1086.3098.0088.0492.10
KKR Real Estate Finance Or.USD6.27+0.17+2.705.587.296.126.40
Klarna Group PLCUSD12.4800+0.2100+1.7112.300013.810012.060012.8700
Klaviyo Ord Shs Series AUSD18.98+0.31+1.6316.7919.4518.7119.43
Knife River Ord ShsUSD79.04-1.16-1.4532.0197.6977.8881.14
Knight-Swift Transportatio.USD55.47-0.08-0.1455.0355.7655.0956.39
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD57.44-1.03-1.7639.3365.1356.9759.06
Kohls Ord ShsUSD12.22-0.25-1.9712.1112.5312.1312.69
Korea Electric Power ADR R.USD13.63-1.24-8.3413.0013.6313.5614.15
KraneShares Electric Vehic.USD31.74+0.31+0.9928.5639.0631.3531.92
Kraton Ord ShsUSD--
KROGER ORDUSD73.73+0.51+0.7073.1673.9272.9874.45
KRONOS WORLDWIDE ORDUSD6.40-0.03-0.475.337.216.366.58
KULR Technology Group Ord .USD2.17-0.08-3.352.052.392.102.28
Kyndryl Holdings Incorpora.USD12.55+0.19+1.5012.3612.5812.3112.75
L3Harris Technologies Ord .USD339.95-3.05-0.89330.59347.55337.02350.46
Laboratory Corp. Of AmeriUSD263.64-0.56-0.21258.76268.42263.39268.75
Ladder Capital Ord Shs Cla.USD9.86+0.19+1.918.9510.979.689.88
Lake Shore Bancorp Ord ShsUSD15.12+0.01+0.076.0416.7915.0215.23
Lamb Weston Holdings Ord S.USD40.95-0.65-1.5640.9041.0040.5741.59
LANDBRIDGE COMPANYUSD67.94-4.08-5.6768.3575.9467.3573.05
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD51.63-0.06-0.1251.2451.8951.3252.31
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD120.18-1.17-0.96119.13120.41119.81122.46
LEAR ORDUSD116.46-1.80-1.52115.55116.77115.51119.45
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.61+0.03+0.319.509.989.589.86
Leidos Holdings Ord ShsUSD154.16-1.37-0.88154.20159.08152.74157.40
Lemonade IncUSD58.73-1.97-3.2558.1158.4158.4162.20
LENDINGCLUB USD13.81-0.07-0.4712.2015.1613.6814.13
LENNAR CL A ORDUSD84.84-5.41-5.9984.9185.8184.7191.89
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD18.16-0.10-0.5516.4818.6018.0018.70
LG Display ADR Rep 1/2 Ord.USD3.75-0.14-3.603.394.003.703.91
LGL Systems Acquisition Or.USD0.72-0.03-3.870.710.770.700.77
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.USD26.09+0.15+0.5823.3228.0025.7426.33
Lifezone Metals Ord ShsUSD3.2200+0.0300+0.943.08003.33003.07003.3000
LIGHTINTHEBOX HOLDING CO L.USD2.23+0.10+4.691.903.032.032.24
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD8.52-0.02-0.236.8610.008.378.69
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD34.07-0.11-0.3231.8534.6433.8934.81
Linde PlcUSD499.26+8.14+1.66495.08503.80494.85503.63
Lineage Cell Therapeutics .USD1.460-0.030-2.011.3501.6101.4501.500
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD9.395+0.205+2.238.29010.7209.1909.600
LITHIA MOTORS INCUSD245.91-4.54-1.81244.47246.08242.87251.42
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.80-0.10-2.563.783.833.754.12
Lithium Argentina AG Ord S.USD6.6100+0.3600+5.766.40006.82006.43506.8425
Live Nation Entertainment .USD148.62+2.91+2.00146.25148.68146.50150.86
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD4.84+0.01+0.104.785.264.814.95
loanDepot Ord Shs Class AUSD1.35+0.02+1.131.341.471.311.39
Local Bounti Ord ShsUSD1.05-0.04-3.671.001.251.051.13
LOCKHEED MARTIN ORDUSD598.56-17.28-2.81596.57599.50593.88623.32
Loews Corp.USD105.86+1.80+1.73104.59106.98104.53106.37
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.47+0.46+4.559.1611.4910.1110.54
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD70.27-1.02-1.4369.7670.6870.1372.44
LOWES COMPANIES ORDUSD232.58+2.27+0.98231.85232.57231.12234.22
LTC Properties AktieUSD37.31+0.07+0.1935.9042.1037.1937.69
Lufax Hldg American Deposi.USD1.78-0.04-2.201.791.851.781.84
Lulu s Fashion Lounge Hold.USD12.10-0.57-4.508.2812.0012.1012.67
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.40-0.28-4.126.366.446.366.81
Luxfer Holdings Ord ShsUSD11.93-0.29-2.3710.3514.2411.8412.31
Lyell Immunopharma Ord ShsUSD19.29-0.38-1.9318.3022.7919.1820.16
LYONDELLBASELL INDUSTRIES .USD82.38+1.93+2.3981.1083.0080.7583.86
M&T Bank Corp.USD201.14+0.21+0.10197.34205.38200.12203.40
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD118.62+0.07+0.06117.60119.07117.88121.24
Macerich REIT Ord ShsUSD18.49+0.16+0.8717.9220.6818.3718.93
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD17.58-0.37-2.0317.0617.6917.4218.15
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD53.43-0.95-1.7545.8158.6052.8555.18
MagnaChip Semiconductor Co.USD2.71-0.16-5.572.633.092.672.85
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD32.12-0.25-0.7629.0735.3831.8332.76
Main Street Capital Corp.USD51.65+0.12+0.2351.2756.2951.3752.29
MANCHESTER UNITED CL A ORDUSD16.43+0.08+0.4914.8318.7716.3216.54
Manitowoc Ord ShsUSD11.26-0.35-3.0110.1713.0611.1811.62
Manpower AktieUSD29.72+1.30+4.5729.4029.9128.4629.84
Manulife Financial Ord ShsUSD33.64+0.01+0.0333.0234.2033.5134.11
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD245.26-6.66-2.64223.60250.56244.83255.77
Marcus Corp.USD16.81+0.19+1.1414.6818.5516.6216.93
Marine Products Ord ShsUSD7.29-0.02-0.276.228.917.267.37
Marinemax Inc.USD25.87+0.08+0.2925.4326.1625.6126.85
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD573.42+2.48+0.43570.93573.56571.69582.83
MASCO ORDUSD58.59-0.91-1.5357.7859.4458.4560.13
MASTEC INC (MTZ)USD305.82-10.19-3.22305.00315.19299.52321.41
Mastech Digital Ord ShsUSD5.80-0.10-1.695.226.385.756.09
MasterBrand Ord ShsUSD8.22-0.06-0.728.038.418.198.40
Mastercard Inc.USD494.00+9.76+2.02494.00494.90487.00495.54
Matador Resources Co.USD64.84-0.61-0.9363.3566.3764.4466.84
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD157.44-0.59-0.37130.00180.00156.60160.65
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD16.08-0.92-5.4115.3616.7615.8617.34
MBIA INCUSD5.70+0.13+2.332.707.595.535.80
MCCORMICK STK NUSD53.69+0.62+1.1754.2655.2852.5054.01
McDonalds Corp.USD308.51+2.61+0.85307.00308.25307.64310.79
McEwen Mining Ord ShsUSD18.87-0.37-1.9217.0120.7618.4619.84
MCKESSON ORDUSD860.72+0.56+0.07777.33874.48856.44875.07
MDU Resources Group Inc.USD20.59-0.02-0.1020.2320.8420.4820.85
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5600+0.0300+0.664.51004.68004.53004.6500
Medifast Inc.USD9.99+0.24+2.469.8310.109.9110.22
Medtronic PlcUSD85.77-1.37-1.5785.6085.9785.6587.53
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD118.10-1.53-1.28117.40118.46117.22121.64
Mercury General Ord ShsUSD87.79+1.77+2.0575.95106.3786.3288.08
MERITAGE HOMES (MTH)USD60.09+0.09+0.1659.5260.1159.6461.26
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD32.10+1.53+5.0025.8432.8430.5032.38
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.07-0.18-2.805.406.575.956.51
METHODE ELECTRONICS ORDUSD5.40-0.18-3.234.856.695.355.65
Metlife Inc.USD68.26+0.56+0.8367.6068.9567.6169.11
Mettler Toledo Ord ShsUSD1 249.47+17.43+1.411 240.951 248.711 228.941 256.51
MFA Mortgage Investments I.USD9.64+0.20+2.129.509.829.469.72
MGM Resorts InternationalUSD35.63-0.69-1.9035.2335.7335.3836.88
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD121.74+1.17+0.97119.83123.40120.89123.21
Miller Industries Ord ShsUSD45.42+0.22+0.4944.8945.7244.6545.77
Millrose Properties Ord Sh.USD27.29-0.99-3.5024.7432.5527.0028.57
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD15.35-0.54-3.4015.2015.7515.3115.72
Mirion Technologies Inc.USD17.33-0.57-3.1615.5518.6917.1218.03
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD202.31-11.66-5.45200.78202.20197.04214.00
Moelis & Co.USD54.9100+0.6300+1.1653.620056.230054.320055.9100
Molina Healthcare Ord ShsUSD131.49-2.54-1.90131.35134.32131.20135.55
Molson Coors Brewing Ord S.USD42.91-0.49-1.1342.5843.0242.4843.23
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD21.04-0.08-0.3818.3524.3120.8321.71
MOODYS ORDUSD432.09+7.25+1.71427.45437.75427.32435.70
Morgan StanleyUSD158.31-0.08-0.05158.20158.99157.22161.24
Morgan Stanley Direct Lend.USD14.1150+0.1050+0.7513.860016.060013.960014.2550
MOSAIC ORDUSD24.98-0.02-0.0825.0025.5524.7625.73
Motorola Solutions Inc. Ne.USD426.99-11.33-2.58421.63427.00425.38441.72
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD24.33+0.28+1.1623.9124.5124.0824.57
MP Materials Ord Shs Class.USD45.59-6.21-11.9945.0045.3644.4353.28
MPLX Common UnitsUSD57.67-0.46-0.7957.1060.2057.2358.70
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD89.99-0.31-0.3489.2790.2289.4991.35
MSCI Ord ShsUSD531.83+8.43+1.61525.98540.63524.00535.51
Mueller Inds Inc.USD107.93-0.52-0.48103.00114.88107.56109.33
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD41.80-0.33-0.7740.9442.7141.4742.91
Myers Industries Ord ShsUSD20.68-0.03-0.1415.4322.9420.4320.91
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.68+0.08+1.634.604.684.634.76
Nabors Industries Ord ShsUSD87.39-2.21-2.4781.7589.0086.3692.38
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.80+0.50+0.9734.2754.8351.5057.48
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.88-0.03-3.310.800.990.870.92
National Fuel Gas Ord ShsUSD95.03-0.26-0.2789.31100.3994.5396.31
National Grid PlcUSD83.68+1.76+2.1571.3492.5983.3184.11
National Health Investors .USD82.39+0.19+0.2373.1691.8682.1883.85
NATIONAL RETAIL PROPERTIES.USD41.89-0.05-0.1241.5042.5041.6342.60
National Storage Affiliate.USD37.00-0.07-0.1936.8040.5636.8237.80
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD19.12+0.20+1.0318.9521.0518.5819.22
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD64.27-0.99-1.5264.3268.0663.4665.49
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD23.48+0.45+1.9318.0233.6522.8623.92
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.82+0.01+1.410.800.890.770.83
Net Lease Office Propertie.USD11.3000+0.0100+0.0910.330012.350011.235011.6300
NetSTREIT Ord ShsUSD19.04+0.39+2.0918.7522.7118.7019.05
New Found Gold Ord ShsUSD1.75-0.04-1.971.591.891.721.83
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.44+0.85+1.5652.2458.7254.6155.70
New Mountain Finance Ord S.USD7.62+0.12+1.606.868.277.487.68
New Oriental Education & T.USD54.70+0.22+0.4050.0061.8754.0755.26
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD83.25+0.46+0.5682.5183.5783.0083.85
Newegg Commerce Inc.USD37.76-2.82-6.9535.0045.5936.6142.01
NEWMONT MINING CORPUSD103.09+0.99+0.97101.00102.58101.93106.03
NEWSMAX IncorporationUSD5.16-0.73-12.335.105.585.155.85
Nexa Resources Ord ShsUSD9.87-0.17-1.698.7911.779.7610.38
Nexgen Energy Ord ShsUSD10.83-0.22-1.9510.4011.8510.6511.26
NexPoint Real Estate Finan.USD13.42+0.55+4.2711.5615.4612.9713.64
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD92.05+0.65+0.7192.0692.3091.5092.98
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 LPUSD11.95-0.11-0.9110.1513.8511.7512.19
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD51.31-0.07-0.1351.2452.0050.9552.19
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD5.52+0.21+3.865.495.545.435.61
NISOURCE ORDUSD46.51+0.54+1.1746.3147.0546.2446.89
Noble Corporation RightUSD48.90-0.91-1.8348.5951.1548.4450.99
NOKIAUSD7.96-0.03-0.317.917.997.878.24
Nomad Foods LtdUSD9.74-0.01-0.059.6010.009.439.80
NOMURA HOLDINGS ADR REPTG .USD7.63+0.05+0.596.858.467.597.74
NORDIC AMERICAN TANKERS OR.USD5.72+0.06+1.065.405.785.485.76
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD282.39-0.86-0.30277.88287.06282.07287.20
North American Constructio.USD13.02-0.30-2.2511.5815.1812.9213.45
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD29.92-0.45-1.4829.9132.4129.6630.69
NORTHROP GRUMMAN ORDUSD671.47-7.53-1.11661.00678.85663.93693.01
Northwest Natural Holding .USD53.63+0.80+1.5150.5656.7352.7553.76
NORWEGIAN CRUISE LINE HOLD.USD17.64-0.85-4.6017.5118.1717.5618.75
NOV Ord ShsUSD18.55-1.34-6.7218.3218.8818.4920.18
NovaBay Pharmaceuticals In.USD1.355-0.145-9.671.2401.6101.3301.497
NOVARTIS ADR REPSG 1 ORDUSD150.37+2.19+1.48135.52163.71149.56150.75
NOVO NORDISK ADR REPSG 1 O.USD35.31+0.55+1.5735.2535.3635.1235.63
NRG ENERGY INCUSD141.14-6.60-4.47136.83143.15139.89151.26
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD38.91-0.02-0.0531.1043.5238.5339.36
NU HOLDINGS CL A ORDUSD13.52-0.09-0.6313.4913.6113.4113.79
NU SKIN ENTERPRISES CL A O.USD7.16+0.03+0.426.997.367.107.24
Nucor Ord ShsUSD164.75+1.38+0.84161.13173.90163.62167.35
Nuscale Power Corp.USD10.26-0.04-0.3910.1910.2810.0110.70
Nutrien Ord ShsUSD76.55+0.90+1.1976.5076.7275.8377.58
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD112.7900-4.1900-3.58108.8400113.0000111.3200119.6400
NVR Ord ShsUSD6 499.66+48.90+0.766 479.786 636.576 463.436 589.00
O I Glass Ord ShsUSD10.19-0.07-0.639.9510.4010.1310.40
Obsidian Energy LtdUSD9.46+0.22+2.388.649.709.379.75
OCCIDENTAL PETROLEUM CORPUSD66.23+0.91+1.3966.7066.9965.6267.05
Occidental Petroleum Corp..USD44.30+0.95+2.1929.0147.8843.2445.02
Oceaneering International .USD34.50-1.83-5.0434.5837.8834.2737.01
OGE Energy Ord ShsUSD47.90+0.36+0.7647.4348.3547.7348.29
OIL STATES INTL ORDUSD11.58-0.62-5.0810.4712.0311.3912.71
Okeanis Eco Tankers Corp. .USD49.66-0.24-0.4845.1855.3649.3551.20
Oklo Ord Shs Class AUSD45.58-4.66-9.2744.8545.0844.8851.97
Old Republic International.USD39.97+0.55+1.4039.4940.4039.5040.20
Olin AktieUSD28.88-0.13-0.4528.1329.9728.4929.95
OMEGA HEALTHCARE REITUSD44.10-0.44-0.9940.9344.7243.9245.01
Omnicom Group Ord ShsUSD75.33+1.51+2.0574.9175.5374.0776.06
On Holding Ord Shs Class AUSD31.89-0.50-1.5431.7432.9731.7533.14
ON24 Ord ShsUSD8.10-0.01-0.068.108.138.098.10
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD86.19+1.24+1.4634.9089.1684.8786.34
One Liberty Properties Inc.USD21.67+0.23+1.0719.2924.0121.2921.85
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD52.22+0.67+1.3051.6752.3351.7752.70
ONEOK ORDUSD92.96-1.00-1.0689.9393.8792.5095.21
OppFi Inc.USD7.62+0.07+0.866.868.827.557.66
OR Royalties Ord ShsUSD35.27+0.04+0.1131.4040.2734.8535.91
Oracle Inc.USD138.76-0.90-0.64138.00138.20136.95141.20
ORAGENICS ORDUSD0.52-0.01-2.420.460.600.500.55
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.91+0.04+0.586.816.936.857.04
Organon & CompanyUSD5.71-0.14-2.315.696.675.695.93
Orion Office REIT IncUSD1.96+0.03+1.551.762.171.921.99
Orion Ord ShsUSD6.29+0.23+3.805.467.036.006.37
Orla MiningUSD14.5900-0.0100-0.0713.070015.870014.362314.9700
ORMAT TECHNOLOGIES INDEXUSD109.42-2.58-2.3098.68132.43109.30112.99
Oscar Health Ord Shs Class.USD10.85-0.30-2.6510.5110.8010.6911.26
OSHKOSH ORDUSD137.61-2.70-1.92136.60138.00137.10141.75
Osisko Develop CorpUSD3.04+0.11+3.582.823.563.003.15
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD76.35+0.40+0.5369.1483.2275.2777.00
Ouster Inc.USD16.63-1.03-5.8316.5017.9816.4018.15
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD104.33-0.23-0.22100.41107.80103.56106.78
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.55-0.18-3.813.964.884.434.74
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD209.04-3.21-1.51205.70212.96208.91214.10
PagerDuty Inc.USD6.16+0.15+2.416.006.276.026.30
PagSeguro Digital Ord Shs .USD9.70+0.05+0.528.7010.899.659.93
PainReform Ord ShsUSD1.89-0.19-9.131.751.961.802.31
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD154.35+7.33+4.99154.00154.76151.47159.16
PAN AMERICAN SILVERUSD51.16-0.54-1.0451.0052.4850.4152.91
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD63.93-1.74-2.6563.0065.1563.5166.75
Park Aerospace Ord ShsUSD26.81-0.71-2.5823.7531.8926.4627.86
PARK HOTELS RESORTS ORDUSD10.58+0.15+1.399.5511.5010.4010.62
PARKER HANNIFIN ORDUSD861.36-27.08-3.05785.56869.66858.72899.70
Parsons Corp.USD52.2000-0.3100-0.5950.000059.600051.920053.2900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD120.99+3.93+3.36120.18121.16117.39121.76
Paymentus Holdings Ord Shs.USD24.67+0.17+0.6721.6328.0024.3725.00
Paysafe LtdUSD6.66+0.04+0.605.988.036.596.78
PBF ENERGY CL A ORDUSD50.28-0.95-1.8547.2950.7949.5852.18
Peabody Energy Ord ShsUSD35.69-3.82-9.6635.0036.9934.7239.27
Pedevco Corp.USD16.62-0.70-4.0414.3718.7216.2617.75
PEMBINA PIPELINE ORDUSD45.17-0.60-1.3140.7050.1545.0846.17
PennantPark Floating Rate .USD7.79+0.06+0.787.708.627.687.89
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.35+0.15+1.2911.0111.6711.2211.39
Pentair Ord ShsUSD83.98-0.94-1.1182.8991.5783.6085.94
Perfect Ord Shs Class AUSD1.645-0.015-0.901.6301.8101.6201.700
Performance Food Group Ord.USD84.28+1.27+1.5383.6084.5282.6285.56
Permian Basin Royalty Unit.USD21.81-0.41-1.8518.2923.8021.5822.71
Permian Resources Corporat.USD21.4900-0.1600-0.7420.660022.000021.355021.9900
Perrigo Ord ShsUSD9.71+0.18+1.899.499.909.419.83
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.820-0.250-6.143.4604.1503.8104.080
Petrobras - Petroleo Brasi.USD20.81+0.04+0.1920.8720.9020.6021.40
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.94+0.14+0.7218.9419.0018.7719.32
Pfizer Inc.USD27.77+0.73+2.6827.5727.7527.1527.82
PG&E Ord ShsUSD17.48+0.31+1.8017.3617.9517.3517.62
Philip Morris Internationa.USD164.83+1.29+0.79164.86166.87163.71165.74
PHILLIPS 66 ORDUSD184.88-3.40-1.81181.85188.79184.75190.61
Phinia Ord ShsUSD65.94-1.18-1.7564.5967.3565.8767.50
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD100.56+0.87+0.8799.53101.7999.91101.43
Pinterest Inc.USD18.00+0.24+1.3517.2618.1617.7718.33
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.88+0.01+0.0910.4611.2510.7911.08
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD138.07+1.57+1.15128.66140.79137.20139.94
Planet Fitness Ord Shs Cla.USD73.76-0.04-0.0572.3075.4172.9074.68
Planet Labs PBCUSD27.89-2.98-9.6427.2027.9227.2531.41
PNC FINANCIALSUSD201.70-0.69-0.34199.13220.43200.75204.24
Polaris Inc.USD53.41-0.72-1.3352.8753.6953.2355.12
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.31-0.01-1.760.300.310.300.31
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.63+0.92+1.7847.5757.6451.8452.70
POSCO ADR REPSG 1/4 ORDUSD56.44-0.01-0.0150.3066.0356.1557.70
Postal Realty Trust Ord Sh.USD18.32+0.07+0.3816.2419.9918.1918.49
PPG Industries Ord ShsUSD103.82-0.08-0.0894.66105.40103.36105.40
PPL Ord ShsUSD38.04+0.39+1.0437.7041.5937.8938.36
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+14.930.020.020.020.02
Primoris Services Ord ShsUSD134.49-9.01-6.28133.40134.00132.60144.87
Procore Technologies Inc.USD55.75+1.48+2.7349.3570.5555.0057.03
PROCTER & GAMBLE ORDUSD144.72+2.01+1.41144.10144.71142.57145.57
PROFOUND MEDICAL ORDUSD5.95-0.24-3.884.618.195.876.43
Progressive Ord ShsUSD201.46+2.62+1.32198.94201.65199.11203.57
ProLogis REIT Ord ShsUSD128.81-0.09-0.07128.00131.03128.11130.92
ProPetro Holding Corp.USD14.65-0.04-0.2714.5014.7014.6115.49
PROSHARES ULTPRO SH 20 YR .USD66.90-2.81-4.0361.7374.9666.7267.69
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD24.28+0.36+1.5124.5024.5123.4724.53
ProShares UltraShort Russe.USD33.30+0.95+2.9433.5833.7231.7633.53
PROTO LABS ORD (PRLB) USD55.33-0.71-1.2754.8255.6754.8756.81
Provident Financial Servic.USD20.80+0.21+1.0220.5121.0920.6220.95
Prudential Financial 4 125.USD16.72-0.08-0.4814.5119.5316.6616.85
PRUDENTIAL FINANCIAL INCUSD94.50+1.21+1.3093.2695.6493.1395.37
Public Service Enterprise .USD81.42+0.71+0.8880.6582.1681.0682.16
Public Storage REIT Ord Sh.USD265.21-0.80-0.30261.08269.01263.98270.95
PULTEGROUP ORDUSD113.69-0.94-0.82112.81115.56113.26116.81
Pure Storage Ord Shs Class.USD56.97-2.01-3.4156.6058.0056.7860.40
Puxin American Depositary .USD--
PVH ORDUSD66.56+0.16+0.2365.4366.5566.2768.00
Q2 Holdings Ord ShsUSD46.57+1.15+2.5338.8054.9245.2447.20
QIAGENUSD39.31+0.24+0.6135.4954.1839.0639.71
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD533.85-16.13-2.93525.00540.59527.23557.90
QuantumScape Ord Shs Class.USD5.96-0.30-4.795.915.975.926.39
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD197.14+1.63+0.83194.80210.24194.72197.56
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.10+0.51+1.5632.6933.5532.6733.19
RALPH LAUREN CL A ORDUSD326.57-1.25-0.38325.00326.83325.90332.92
RANGE RESOURCES ORDUSD46.21-1.44-3.0245.4547.1545.8348.17
Raymond James Ord ShsUSD140.84-0.48-0.34140.33142.78140.61143.73
Rayonier IncUSD20.6100+0.3000+1.4820.310020.810020.400020.8400
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD187.10-2.61-1.38186.77187.29185.57193.00
Ready Capital Ord ShsUSD1.59+0.07+4.611.531.701.511.64
Realty Income REIT Ord ShsUSD61.16+0.47+0.7761.2061.4060.8261.75
Reddit Ord Shs Class AUSD124.12+2.28+1.87122.80123.00119.27126.38
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD7.70-0.47-5.707.437.727.438.25
Redwood Trust Inc.USD5.39+0.10+1.894.915.535.345.48
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD25.25+0.09+0.3624.5325.4525.0325.53
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD200.25+1.43+0.72181.63246.01198.48202.44
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 INCUSD221.69+5.86+2.72193.15226.00215.84224.45
Resideo Technologies Ord S.USD32.64-0.68-2.0332.1532.9532.4533.88
Resmed Ord ShsUSD220.12-0.35-0.16219.20220.02218.39222.00
Restaurants Brands Interna.USD73.79+2.37+3.3173.2173.9471.9174.55
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 .USD22.00+0.08+0.3721.5922.2221.7622.44
Rexford Industrial Realty .USD32.62+0.13+0.3829.2733.5432.5533.38
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD132.26+1.41+1.08130.00141.00130.16138.84
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.61+0.03+1.581.621.641.571.65
RingCentral Ord Shs Class .USD36.20+0.84+2.3832.4839.2935.6836.78
Rio Tinto PlcUSD88.84+2.20+2.5487.5389.0088.3490.25
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.19+0.05+0.498.509.349.149.30
RLX Technology American De.USD2.14+0.02+0.712.122.162.102.15
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD25.78+0.94+3.7625.4525.9425.0025.93
Roblox Ord Shs Class AUSD51.90-0.41-0.7851.5452.0351.2352.91
Rocket Companies Ord Shs C.USD13.47-0.20-1.4613.4013.5813.4314.12
Rockwell Automation AktieUSD348.35-3.15-0.90346.54348.50347.53355.23
Rogers Communications Non-.USD37.98-0.51-1.3334.3943.8937.8838.76
Rogers Ord ShsUSD105.96-3.37-3.0897.50109.68105.36110.57
ROLLINS ORDUSD53.06+0.60+1.1452.5653.2652.4353.28
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD351.96+7.54+2.19345.38354.02341.43354.03
Royal Bank of Canada Ord S.USD157.88-0.33-0.21155.00181.21156.92159.84
ROYAL CARIBBEAN CRUISES OR.USD261.37-0.43-0.16260.00261.00260.75268.63
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.USD20.69-0.29-1.3818.5024.3120.4121.25
RXO Ord ShsUSD13.76-0.13-0.9012.5715.4513.7314.33
Ryder System Ord ShsUSD196.81-0.74-0.37178.33256.44196.33200.83
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD417.67+11.43+2.81416.87418.74408.96418.90
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD76.27-0.02-0.0373.5083.8575.7076.88
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.10+0.02+0.256.036.206.006.19
Safehold Ord ShsUSD13.62+0.18+1.3412.2616.4913.4413.82
SALESFORCE.COMUSD185.02+5.71+3.18184.51185.00179.58186.39
Sally Beauty Aktie USD13.42+0.12+0.8612.0015.1213.2113.51
Samsara Ord Shs Class AUSD30.65+0.90+3.0330.2030.6029.8831.35
SandRidge Energy IncUSD17.00-0.14-0.8215.5218.7516.9017.34
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD46.72-0.06-0.1346.5446.8046.4846.97
SAP ADR Representing 1 Ord.USD168.34+4.32+2.63167.80171.00166.08170.40
Saratoga Investment Ord Sh.USD21.31+0.39+1.8619.3524.0920.9021.41
SASOL ADR REP 1 ORDUSD13.11+0.40+3.1513.3513.4312.9413.39
Savers Value Village Ord S.USD7.2200+0.0900+1.262.94008.33007.04007.4500
SCHLUMBERGER ORDUSD51.55-1.96-3.6551.2151.8051.3154.80
Schneider National Inc.USD25.61+0.17+0.6722.9226.0925.2926.00
Schweitzer Mauduit Interna.USD8.52+0.01+0.127.049.208.468.65
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD94.80-2.46-2.5394.2094.9394.2798.77
Scorpio Tankers Inc.USD73.62-2.09-2.7666.7674.5073.3775.96
Scotts Miracle Gro Ord ShsUSD60.12-0.53-0.8754.5063.9659.8961.79
Sea LtdUSD78.34+0.18+0.2377.8078.6277.6079.62
Seabridge Gold IncUSD25.68-0.24-0.9325.4028.4025.3426.72
Seadrill 2021 Ltd Register.USD44.95-0.46-1.0144.4749.5044.4846.55
Sealed Air Ord ShsUSD41.99-0.01-0.0241.9541.9941.9542.06
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD60.63-1.45-2.3460.0560.7160.3062.37
See SES:xnys (SES AI Corpo.USD0.91-0.08-7.620.900.980.911.02
Select Energy Services Ord.USD15.26-0.35-2.2413.9417.5815.0115.94
SelectQuote Ord ShsUSD0.61+0.02+2.960.540.690.590.62
Sempra Energy Ord ShsUSD96.60+0.72+0.7594.5397.5096.2097.61
SEMrush Holdings Ord Shs C.USD11.95+0.02+0.1711.9411.9611.9311.96
Senseonics Holdings Ord Sh.USD6.18-0.38-5.795.406.486.176.67
SENTINELONE CL A ORDUSD12.60+0.02+0.1612.5012.5812.5513.15
SEQUANS COMMUNICATIONS S A.USD2.46-0.08-3.152.303.092.422.57
Seritage Growth PropertiesUSD2.67-0.03-0.931.083.862.662.74
SERVICE COPR. INTL (SCI)USD81.54-0.03-0.0480.8781.8180.7982.50
SERVICENOW ORDUSD104.99+5.58+5.61104.10104.8599.50105.99
SFL ORDUSD10.59+0.01+0.099.4511.0010.3310.70
SHAKE SHACK CL A ORDUSD83.54+2.22+2.7382.7083.6881.6284.48
SharkNinja Ord ShsUSD97.6-4.5-4.3984.1103.097.1102.4
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD92.73+0.56+0.6192.1092.9992.4594.10
Sherwin-Williams AktieUSD315.84+0.47+0.15311.98315.89315.00322.16
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.64-0.84-1.8943.2943.7642.0744.93
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD59.67-1.16-1.9156.7664.7659.5060.55
Shopify Subordinate Voting.USD111.77-0.08-0.07110.50111.55110.61114.57
Sibanye Stillwater LimitedUSD11.15-0.39-3.3811.0211.2511.0811.72
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD81.03-3.01-3.5880.3581.3580.5085.70
Silgan Holdings Inc.USD37.90-0.18-0.4737.4938.0837.3338.33
SILVERCORP METAL ORDUSD10.04-0.19-1.869.0110.899.8910.57
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.16+0.30+2.1612.5716.1713.7214.43
SIMON PROPERTY GROUPUSD182.35+2.16+1.20180.22184.96181.76184.25
SiriusPoint Ord ShsUSD21.18+0.37+1.7521.1722.5020.7221.25
SiteOne Landscape Supply I.USD129.90-0.56-0.43128.94130.39128.52131.82
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.USD17.24+0.64+3.8617.0317.2616.5617.42
Sixth St SpecialtyUSD17.90+0.40+2.2917.6717.9717.4518.05
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD2.32-0.07-2.932.042.332.232.48
Skyline Champion Ord ShsUSD72.25-0.30-0.4171.6172.5371.9173.70
SL GREEN RLTY REIT ORDUSD35.89+0.56+1.5935.4036.5335.2236.71
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.13-0.59-1.8032.0432.5031.9733.25
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD38.24-1.17-2.9734.7741.6938.1939.80
SNAP ON ORD SHS USD356.44-2.60-0.72354.94356.59355.38363.40
SnapchatUSD4.02+0.09+2.294.034.053.894.15
Snowflake Ord Shs Class AUSD153.66+0.86+0.56153.05153.50151.76159.28
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.32+0.01+0.1010.3011.0010.3210.34
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD80.91-1.79-2.1680.5181.1380.5786.09
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD63.42+0.66+1.0561.8669.2263.0763.85
Sonoco Products Ord ShsUSD53.18-0.01-0.0252.0856.0052.6553.84
Sonoma Pharmaceuticals Inc.USD2.07-0.06-2.821.882.542.002.13
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.91+0.01+0.0519.8020.2519.8220.30
SOS Ltd - ADRUSD0.99+0.01+0.540.821.070.901.05
SOUTHERN COPPER ORDUSD159.21-2.86-1.76160.00160.20157.18167.18
SOUTHERN ORDUSD96.94+1.39+1.4596.9698.0096.1497.59
SOUTHWEST AIRLINESUSD36.30-1.06-2.8436.2036.2636.1537.50
Southwest Gas Holdings Ord.USD87.32+0.61+0.7072.5293.1486.7587.78
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD11.77-0.59-4.7710.1412.7611.6212.79
Spire Ord ShsUSD91.37+0.69+0.7689.6393.2189.4591.75
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.35-0.03-8.520.320.420.350.40
Spotify Technology Ord ShsUSD474.94+2.46+0.52472.50475.00466.27480.65
Sprinklr Ord Shs Class AUSD5.95+0.07+1.195.925.985.916.10
Sprott Physical Platinum &.USD14.82+0.15+1.0214.6114.8414.6514.97
Sprott Physical Silver Tru.USD22.71+0.08+0.3322.5622.7222.5323.14
Spruce Power Holding Ord S.USD4.01+0.03+0.753.714.273.844.10
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD62.65+1.23+2.0062.0162.9861.5063.39
STAG Industrial REIT Ord S.USD36.07-0.02-0.0635.2636.9435.9636.66
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.23-0.30-8.383.063.723.163.70
Standard Motor Products Or.USD35.38-0.44-1.2135.0935.5135.0236.00
STANLEY BLACK AND DECKER O.USD67.44-1.38-2.0166.7867.5267.2169.52
Star Group LPUSD12.55+0.18+1.4611.1713.7212.3912.65
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.37+0.33+1.9417.1417.7617.1117.45
STATE STREET STOCKUSD123.41+0.89+0.73121.68125.17122.70124.71
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.76+0.05+0.676.296.816.716.92
Stellus Capital Investment.USD9.16+0.35+3.928.189.928.839.24
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.26-0.49-5.607.468.528.128.81
Stepan Ord ShsUSD49.83+0.34+0.6942.2257.0949.5050.43
STERIS Ord ShsUSD219.44+0.04+0.02216.45222.45218.09222.27
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD31.32-1.22-3.7531.0031.1031.1233.16
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD84.23-1.38-1.6180.7690.0082.5887.07
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD326.14-1.31-0.40324.46326.12324.48331.96
STURM RUGER ORDUSD39.97-0.86-2.1136.5346.3039.9641.68
Summit Hotel Properties In.USD4.37+0.12+2.714.264.474.284.37
Sun Life Financial Ord ShsUSD61.94+0.57+0.9359.2166.9061.2362.46
SUNCOR ENERGY ORDUSD65.99-0.67-1.0166.2567.9565.5767.76
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD66.43-0.58-0.8764.2069.1565.8467.13
Super Group Ord ShsUSD10.38-0.06-0.538.6211.2710.2410.90
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 AUSD4.80+0.10+2.024.345.234.494.81
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD41.49+1.36+3.3940.1244.0040.8042.13
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD69.30-12.51-15.2969.3469.4068.2175.26
T1 Energy Ord ShsUSD5.6150-0.1450-2.525.03005.70005.38005.9600
TAIWAN SEMICONDUCTOR MNFTG.USD316.31-10.43-3.19312.95313.00313.80329.60
Takeda Pharmaceutical Co L.USD18.25+0.34+1.8716.5618.2618.1418.34
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.02+0.20+1.8510.8011.8010.8311.12
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD16.32-0.25-1.5116.3016.8116.2016.96
TANGER FACTORY REITUSD34.02+0.28+0.8333.2134.6833.8234.50
Tapestry Inc.USD136.94-1.90-1.37135.82137.33136.44141.58
Targa Resources Ord ShsUSD248.08-2.15-0.86247.00252.52246.38252.32
TARGET ORDUSD118.75-1.09-0.91117.50118.40117.94121.50
Taseko Mines Ord ShsUSD5.88-0.11-1.765.356.505.806.14
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.02-0.44-0.6961.8065.5062.6964.32
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD198.59-3.55-1.76193.58198.80197.59206.43
Team Inc.USD15.50-0.12-0.7712.9518.4515.4816.26
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD67.61-3.58-5.0367.6175.9867.2272.59
TECK RESOURCES CL B ORDUSD48.34-0.20-0.4145.6048.3247.9249.45
Tecnoglass Ord ShsUSD43.21+0.73+1.7242.6143.4642.4844.41
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.04-0.41-0.5768.2075.0070.6773.94
Tekla Healthcare Investors.USD17.30-0.13-0.7517.1418.5617.1417.69
Teladoc Health Inc.USD5.15+0.01+0.105.045.445.055.22
TELECOM ARGENTINA SAUSD11.11-0.05-0.459.2414.9710.7411.49
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD584.08-9.23-1.56575.00584.06579.04603.04
TELEFLEX ORDUSD114.92-1.30-1.12112.13131.34113.69116.55
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD18.16+0.03+0.1717.9218.3118.0618.50
Telephone and Data Systems.USD41.81-0.12-0.2940.9842.6541.6843.14
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.88+0.14+1.1012.5014.1112.7312.99
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.30-0.14-1.439.309.349.229.48
Tenet Healthcare Corp.USD187.9700-3.8900-2.03180.0000188.5000187.6400193.5000
Tenneco Ord Shs Class AUSD38.00-0.15-0.3837.6841.5037.7238.70
Teradata Corporation Aktie.USD24.73-0.58-2.2924.4724.8124.5225.73
Terex Ord ShsUSD54.89-1.55-2.7554.5055.2454.2957.49
TERNIUM ADR REPRESENTING T.USD38.55-0.21-0.5432.4343.4238.4639.45
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.40-0.23-2.617.529.498.288.75
Teucrium Soybean FundUSD24.19-0.01-0.0222.0325.0024.1624.41
TEVAUSD28.34-0.40-1.3927.9028.3928.2929.04
Texas Pacific Land USD467.86-43.89-8.58453.00504.75465.59520.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD85.96-1.51-1.7372.6385.9585.6188.50
TFI International IncUSD105.0000+0.2900+0.2842.2500106.3000103.9000106.3300
The Bank of New York Mello.USD115.21+0.55+0.48113.64116.81114.40116.10
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD49.34+0.06+0.1248.8649.6049.0149.94
The Magnum Ice Cream Compa.USD14.95+0.32+2.1514.3316.3814.8015.01
The Travelers Companies In.USD291.85+6.58+2.31285.19296.00286.15293.13
The Walt Disney Co.USD94.32+1.90+2.0693.6094.2492.8995.19
Thermo Fisher Scientific O.USD480.04+6.68+1.41480.00483.58474.16483.58
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD78.23-0.89-1.1277.4978.5877.6479.72
TIC Solutions Ord ShsUSD6.69+0.12+1.755.996.746.506.84
Tidewater Ord ShsUSD81.92-0.48-0.5881.0084.3981.1783.71
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.00-0.09-2.203.624.403.664.19
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD95.93-1.63-1.6768.59153.5895.2898.88
TITAN INTERNATIONAL ORDUSD6.64-0.17-2.436.216.456.636.91
TIVIC HEALTH SYSTEMS ORDUSD0.85-0.08-8.580.750.920.840.93
TJX ORDUSD155.81+0.69+0.44155.03155.93155.25157.66
TKO Group Holdings Ord Shs.USD195.41+6.21+3.28173.90215.16187.24197.23
Toast IncUSD26.07+0.43+1.6626.0026.2225.2626.21
TOL BROTHERSUSD130.45-0.67-0.51128.28141.93129.92133.53
Toro Ord ShsUSD91.41-0.50-0.5490.7591.6190.7092.74
TORONTO DOMINION ORDUSD91.59+0.22+0.2491.2097.7891.2592.59
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD20.02-0.30-1.4914.9124.8519.8620.00
TotalEnergies ADRUSD91.44+1.57+1.7584.3095.0090.9192.95
TOYOTA MOTOR ADRUSD202.99-3.74-1.81201.08206.00202.64206.36
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD27.06+0.95+3.6427.5327.5725.3527.53
Trane Technologies Ord ShsUSD403.94-6.29-1.53397.69410.36403.14415.14
TransDigm Group Ord ShsUSD1133-7.03-0.6211271 155.851 127.561 154.36
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.65-0.28-4.046.637.106.627.14
Travel Leisure Ord ShsUSD67.26-0.43-0.6466.5967.3867.0768.73
Trex Ord ShsUSD35.40-0.14-0.3935.0635.7235.1136.44
TRI Pointe Group Inc.USD46.69-0.01-0.0246.6046.8046.6746.75
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.2600-0.1000-2.983.00003.50003.20003.4800
TRINET GROUP ORDUSD37.74-0.27-0.7137.3537.9437.5738.88
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD32.86+0.08+0.2330.0433.8832.5333.66
TriplePoint Venture Growth.USD4.71+0.21+4.674.525.214.504.74
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 LtdUSD9.20+0.08+0.828.719.909.049.53
Truist Financial Ord ShsUSD44.62+0.09+0.1943.5144.8544.2744.98
TRX Gold Ord ShsUSD1.27-0.05-3.791.261.371.231.35
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 ShsUSD72.81-3.35-4.3968.1083.5272.7076.97
Twenty One Capital Ord Shs.USD6.290-0.120-1.876.0007.2506.2106.540
TWILIO INCUSD120.98+0.99+0.83120.00121.41119.20123.55
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD341.12+7.09+2.12334.10348.50335.66346.19
Tyson Foods Ord Shs Class .USD63.75-0.17-0.2763.3163.8963.4464.28
Uber Technologies Ord Shs .USD69.91+0.73+1.0668.9069.8868.8470.50
Ubiquiti Ord ShsUSD736.64-43.28-5.55723.00814.12720.09792.31
UBSGROUPUSD36.67+0.26+0.7135.0040.5436.5037.14
UDR AktieUSD33.64+0.06+0.1833.2633.8933.4834.29
UGI ORDUSD36.68+0.01+0.0335.9340.3436.5036.94
UiPath Inc.USD10.87+0.18+1.6810.7010.8910.7311.19
UL Solutions Ord Shs Class.USD82.21-1.70-2.0362.1092.0081.0584.67
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.66-0.08-1.395.315.835.585.84
Unifirst Ord ShsUSD249.65+1.03+0.41248.09249.33248.83254.01
Unilever ADR Reptg 1 Ord S.USD59.96+0.59+0.9959.3762.8059.4460.23
UNION PACIFIC (UNP)USD239.25+0.46+0.19238.79240.73238.86242.45
Unisys Ord ShsUSD2.03+0.01+0.251.832.222.002.06
UNITED MICROELECTRONUSD8.61-0.27-2.998.559.508.598.97
United Natural Foods Inc.USD44.66-1.27-2.7739.7949.8844.3846.07
United Parcel ServiceUSD94.94+0.14+0.1594.9595.2094.7096.40
United Rentals Ord ShsUSD713.99-20.32-2.77649.30713.75712.44742.62
United States AntimonyUSD7.8650-0.8850-10.117.85007.94007.80008.8500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD261.83+2.81+1.08260.10261.00256.67262.33
Unity Software Ord ShsUSD20.57+1.12+5.7620.3220.4719.3620.74
Universal Corp.USD53.09+0.34+0.6447.0458.1152.5053.47
Universal Health Realty In.USD40.25+0.45+1.1336.3148.0339.8640.37
Universal Health Services .USD182.05-1.99-1.08179.36185.09181.81186.20
Universal Security Instrum.USD5.46-0.45-7.544.856.515.355.86
Unum Ord ShsUSD72.98+0.08+0.1171.9374.0771.7273.83
Unusual Machines IncUSD11.0800-0.7000-5.9410.090011.990010.640012.4064
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.38-0.05-3.171.251.481.341.44
URANIUM ENERGY ORDUSD12.55-0.37-2.8611.4613.6412.2813.20
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD50.87+0.02+0.0450.4051.1750.5151.31
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.32-0.85-3.0224.5230.1927.0028.32
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.47+0.05+1.323.283.813.443.62
V2X Inc.USD66.9400-1.3800-2.0266.370067.120066.850069.3850
VAALCO ENERGY ORDUSD6.55+0.11+1.636.556.836.476.72
Valaris Ord ShsUSD98.40-3.84-3.7697.50102.4797.70105.35
VALE ADR REPTG ONE ORDUSD15.11+0.08+0.5314.8715.1015.0415.47
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD250.29-4.03-1.58248.25253.00248.43258.43
Valhi Ord ShsUSD14.30+0.23+1.6312.2015.9513.8714.45
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 ORDUSD175.96+3.37+1.95172.64175.95173.04178.81
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD81.64-0.27-0.3380.7082.5181.3582.90
Venture Global IncUSD16.90-0.63-3.5916.8017.2116.6617.61
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD86.01+0.98+1.1583.2198.0085.2886.86
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.30-0.02-0.0350.2550.4750.1550.92
Vermilion Energy Ord ShsUSD13.61-0.31-2.1913.5014.5013.5214.11
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.00-0.06-2.912.022.061.902.24
Vertiv Holdings CoUSD234.15-16.92-6.74230.00233.00231.70255.45
VF Ord ShsUSD16.15-0.25-1.5216.0016.5416.0116.62
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.12+0.51+1.9227.0027.3026.7427.34
Victoria s Secret Ord ShsUSD43.32+0.85+2.0042.6143.7542.3744.21
Vipshop Holdings LtdUSD16.02-0.10-0.5914.5517.8016.0016.70
Virgin Galactic Holdings I.USD2.16-0.10-4.422.262.462.132.31
Virtus AllianzGI Artificia.USD21.06-0.10-0.4719.4122.7920.9121.58
Virtus AllianzGI Diversifi.USD23.71-0.50-2.0721.8426.1023.6524.57
Virtus AllianzGI Equity & .USD22.89-0.02-0.0722.0024.7622.7823.28
Visa Inc.USD299.58+4.06+1.37299.01301.00295.89300.68
Vishay Intertechnology Ord.USD16.56-0.46-2.7015.6217.4216.3117.29
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD147.53-7.95-5.11147.00147.85146.60158.93
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.4500-0.0600-0.3216.470019.790018.180018.9900
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.1200-0.0300-0.952.83003.41003.07503.2461
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.19-0.01-5.090.180.210.180.20
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD25.18+0.47+1.9024.0626.1824.6725.59
Voyager Technologies Ord S.USD21.9500-0.8400-3.6920.060022.170021.680023.5000
Vulcan Materials AktieUSD266.89+5.43+2.08235.80266.93261.95268.03
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD67.89+0.28+0.4166.8574.7067.5168.75
W&T Offshore Inc.USD3.60+0.22+6.363.653.703.453.63
Wal-Mart Stores Inc.USD123.50+0.61+0.50123.35124.00123.14125.26
Walker & Dunlop Ord ShsUSD43.48+0.43+0.9936.5956.4442.5643.84
Wallbox Ord Shs Class AUSD2.46-0.05-1.992.113.502.422.60
Washington Prime Group Ord.USD--
Waste Connection USD161.88+5.86+3.76132.61161.83156.41163.42
Waste Management Ord ShsUSD229.92+4.86+2.16229.50233.49225.00232.19
Water Corp Ord ShsUSD293.30+4.14+1.43291.75293.53290.16295.33
Wayfair Ord Shs Class AUSD69.57-1.93-2.7068.4869.9868.8674.00
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD115.34+0.98+0.86114.41116.29114.98116.23
Wells Fargo & Co.USD76.80-0.39-0.5176.5577.2576.4978.22
WELLTOWER ORDUSD195.32-0.46-0.23194.70197.76194.89198.67
WESCO International Inc.USD257.15-4.98-1.90255.58257.17256.27264.69
West Fraser Timber Ord ShsUSD64.21+0.38+0.6058.3565.4863.6265.07
West Pharmaceutical Servic.USD245.27+1.92+0.79243.87245.38244.00248.39
Western Alliance Ord ShsUSD67.97+0.17+0.2560.1974.1067.5668.94
Western Copper and Gold Co.USD2.40-0.01-0.212.392.742.352.45
WESTERN UNION ORDUSD8.74+0.01+0.068.688.908.688.88
WESTINGHOUSE AI (WAB)USD237.37-3.74-1.55233.57238.82236.51243.98
Westlake Chemical Partners.USD21.63-0.08-0.3719.6723.6021.5122.23
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.52+0.63+3.9612.7421.6915.3816.84
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD153.44+5.89+3.9961.31166.74149.18155.72
WeyerhaeuSer REITUSD24.29+0.43+1.8024.0724.4323.9224.67
Wheaton Precious Metals Ak.USD123.72-0.98-0.79122.81127.47122.40129.00
Wheels Up Experience Ord S.USD0.44-+0.650.400.460.410.46
WHIRLPOOL ORDUSD50.87-1.05-2.0250.5050.9950.4152.50
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.48-1.10-1.5071.0073.5572.3774.82
Williams Sonoma Ord ShsUSD176.89+1.60+0.91175.57176.87175.24180.41
Winnebago Industries Ord S.USD31.56+0.09+0.2931.1431.8031.0632.23
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD14.79-0.65-4.2114.5615.0514.5815.70
Wolverine World Wide Ord S.USD15.71-0.07-0.4414.8616.8715.6416.02
Woodside PetroleumUSD24.30-0.49-1.9623.8024.8524.1924.55
Woori Financial Group Inc.USD64.02-1.71-2.6062.1765.4863.0265.43
Workiva Inc.USD58.65+0.82+1.4158.2258.8957.6659.90
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD50.99+0.29+0.5743.9064.1550.3651.82
Worthington Steel Ord ShsUSD28.74+0.64+2.2825.6132.4728.2329.60
WPP ADR Representing 5 Ord.USD15.49+0.16+1.0415.2615.6515.1115.55
WR Berkley Ord ShsUSD66.26+1.52+2.3463.9066.2465.0666.44
WW Grainger Ord ShsUSD1 058.17+1.10+0.101 053.101 057.211 043.771 071.40
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD16.68-0.17-1.0116.6617.0016.5716.88
XCEL ENERGY ORDUSD79.17+1.08+1.3878.4379.7878.7279.73
Xerox Holdings Ord ShsUSD1.28-0.13-8.931.281.421.261.40
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD16.73-0.21-1.2116.5016.7516.5717.09
XPO Logistics Ord ShsUSD186.44-2.61-1.38185.21186.93184.00191.37
Xylem IncUSD116.21-1.34-1.14116.20117.54116.05118.97
Yalla Group Ltd. - ADRUSD6.03+0.02+0.335.467.055.976.16
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD35.52-0.05-0.1431.6036.4934.9036.15
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD46.13+0.96+2.1346.5646.9945.8047.84
Yum China Holdings Inc.USD48.35-1.24-2.5048.2449.5948.3449.58
Yum! Brands Inc.USD154.62+0.66+0.43153.70154.71152.90156.31
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD10.92+0.02+0.1410.0012.2610.5111.36
Zeta Global Holdings CorpUSD14.8050+0.2550+1.7514.500015.300014.510015.0750
ZIM Integrated Shipping Se.USD25.88-0.31-1.1825.6025.8725.8026.37
ZIMMER HOLDINGS INCUSD88.67+0.10+0.1187.9988.8188.1189.43
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD1.79+0.07+3.781.611.991.701.84
Zoetis Ord Shs Class AUSD116.34+2.99+2.64116.33116.90113.58116.59
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.33+0.27+1.1223.8026.5924.1924.51
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?

VIDEÓ
2026. március 27.
IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?
Az éves infláció és maginfláció az eurózónában

Az éves infláció és maginfláció az eurózónában

SZTORI

A március eleje óta az energiaárak alakulása van a...

2026. március 30.
Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

PODCAST

Az iráni konfliktus eszkalációja súlyosan érinti a magyar mezőgazdaságot, főleg a tavaszi...

2026. március 25.
AMD: Baj, hogy csak második?

AMD: Baj, hogy csak második?

ELEMZÉS

Az AMD egy évtizeddel ezelőtt még a csőd szélén táncolt,...

2026. március 24.
Új játékos az asztalnál

Új játékos az asztalnál

AGRÁR SAROK

Keményen megdolgozik a szeretetünkért régi szerelmünk, a napraforgó. Nem kétséges, hogy idén újabb vetésterületi rekordot döntünk, amivel tartósan...

2026. március 23.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF386.38-0.06HUF
USDHUF337.05-0.40HUF
OTP35 020-1.90HUF
MOL4 012+0.45HUF
RICHTER11 900-0.17HUF
MTELEKOM2050-0.97HUF
ERSTE BANK AG91.45+0.33EUR
BUX120 770.78-0.78
DAX22 562.88+1.18EUR

TermékUtolsó árVált.%Deviza 
BUX120 770.78-0.78
DAX22 562.88+1.18EUR
ATX5 293.88+0.44

TermékUtolsó árVált.%Deviza 
OTP35 020-1.90HUF
MOL4 012+0.45HUF
RICHTER11 900-0.17HUF
MTELEKOM2050-0.97HUF
OPUS424.0+7.61HUF
Appeninn573.0-5.29HUF

TermékUtolsó árVált.%Deviza 
EURHUF386.38-0.06HUF
CHFHUF421.71-0.62HUF
USDHUF337.05-0.40HUF
EURUSD1.1463-0.03USD
EURCHF0.9165-0.01CHF
EURGBP0.8687-0.08GBP

TermékUtolsó árVált.%Deviza 
EBNDQTS208 715+104.83HUF
EBWTIOTL1394 095+85.76HUF
EBSPTS1031827+84.27HUF
EBWTIOTS1254 451-30.07HUF
EBEURUSDTL5371-26.04HUF
EBOTPTL1142236-25.86HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.600.44+0.42EUR
ISHARES CORE MSCI WORLD UC.108.21+0.68EUR
Vanguard FTSE All-World UC.141.90+0.65EUR
BTCetc Bitcoin Exchange Tr.52.58+3.25EUR
iShares NASDAQ 100 UCITS E.1 163.80+0.29EUR

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

Óraátállítás Magyarországon is

A hétvégén Európában is áttértek a nyári időszámításra, így az amerikai tőzsdék ismét a...

2026. március 30.

Trump belezsarolná Iránt a békébe

Donald Trump elnök szerint folyamatos tárgyalások zajlanak Iránnal....

2026. március 30.

Mennyi az annyi?

Egyre csúnyábban néznek ki az amerikai piacok, s azon belül is az...

2026. március 30.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Mennyi az annyi?

Egyre csúnyábban néznek ki az amerikai piacok, s azon belül is az S&P500 index. Már cirka egy hete elhagyta a 200 napos mozgóátlagot lefelé. Aztán...

2026. március 30.
Jelentősen emelkedtek az inflációs előrejelzések

Jelentősen emelkedtek az inflációs előrejelzések

SZTORI

A Monetáris Tanács mai kamatdöntő szinten tartotta az...

2026. március 24.
FRA-k

FRA-k

SZTORI

Nagyjából egy hónappal ezelőtt, amikor közel másfél...

2026. március 23.

Chart

OTP: Iránykeresés

CHART

Tovább folytatódott az oldalazó mozgás az OTP piacán és várhatóan a következő...

2026. március 30.

MOL: Menetel a szektorral

CHART

Az iráni háború kitörése óta száguldanak az energiacégek, melyek Európában...

2026. március 30.

Richter: Csúcsra tör?

CHART

Hetek óta a 11.500 és 12.000 forint közötti tartományban mozgott a Richter árfolyama. Pénteken...

2026. március 30.

MTel: Megtört a lendület

CHART

Az 1.994 forintos támaszszintről emelkedett a múlt héten az MTel árfolyama, azonban pénteken megtört az...

2026. március 30.

BUX: Vegyes a kép

CHART

Az indexet alkotó blue-chip komponensek egy része emelkedéssel próbálkozna, míg másik...

2026. március 30.

DAX: Átmeneti volt az öröm

CHART

Az európai részvénypiacok, köztük a DAX is kitörő örömmel fogadta hétfőn, hogy Trump...

2026. március 27.

Videó

Európa az IGAZI VESZTES? - Az IRÁNI KONFLIKTUS hatása az EU-s piacokra

Európa az IGAZI VESZTES? - Az IRÁNI KONFLIKTUS hatása az EU-s piacokra

VIDEÓ

Hogy áll most a háború és milyen gazdasági következményei lehetnek? Miért kulcsfontosságú a...

2026. március 19.
Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

VIDEÓ

Véget ért a magyar gyorsjelentési szezon, azonban ezt az USA–Izrael–Irán konfliktus...

2026. március 10.
IRÁNI konfliktus - Honnan indult és MERRE TART?

IRÁNI konfliktus - Honnan indult és MERRE TART?

VIDEÓ

Pletser Tamással és Vincze Ádámmal az USA, Izrael és Irán közötti konfliktust jártuk körbe –...

2026. március 3.

Podcast

Az NVIDIA 1000 milliárd dolláros rendelésre számít – az olajárrobbanás kamatcsökkentési stopot hozott

Az NVIDIA 1000 milliárd dolláros rendelésre számít – az olajárrobbanás kamatcsökkentési stopot hozott

PODCAST

A Mesterséges Intelligencia őrület mellett a robotaxik pörgethetik az Nvidia piacát. A...

2026. március 18.
Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

PODCAST

Bár zajos hír az iráni háború, az alapgazdasági forgatókönyvek még nem változtak. A...

2026. március 12.
Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

PODCAST

A kőolaj ára 80 dollár fölé emelkedett, nagyjából 10 százalékot erősödve. Már ez sem kevés,...

2026. március 4.

Agrár sarok

Politikai támadások kereszttüzében dán sertésszektor

Politikai támadások kereszttüzében dán sertésszektor

AGRÁR SAROK

Dániában egyre nő a politikai nyomás a sertéstenyésztésen. Az egykori bezzeg-ország, ahová a hazai sertésszektor is tanulmányutakra járt, ma a...

2026. március 16.
Jön-e élelmiszer ársokk?

Jön-e élelmiszer ársokk?

AGRÁR SAROK

A nemzetközi helyzet fokozódása napról-napra lép át új küszöböket. Az energiaár-robbanás már megérkezett és elkezdte – csöppet sem áldásos –...

2026. március 9.
Háborús üzemmódban az agrárpiacok

Háborús üzemmódban az agrárpiacok

AGRÁR SAROK

Az újabb geopolitikai konfliktus nyomán ismét hangulati elemek generálnak mozgást, áremelkedést az agrárpiacokon. Ez nyilván e pillanatban túlzó,...

2026. március 2.

Sztori

A Hormuzi-szoroson áthaladó hajóforgalom

A Hormuzi-szoroson áthaladó hajóforgalom

SZTORI

A Közel-Keleten kirobbant háborús konfliktus nyomán gyakorlatilag...

2026. március 16.
Átmenetileg jóval a jegybanki célsáv alá került az infláció februárban

Átmenetileg jóval a jegybanki célsáv alá került az infláció februárban

SZTORI

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

2026. március 10.
Az infláció és a maginfláció alakulása

Az infláció és a maginfláció alakulása

SZTORI

Kedden teszi közzé a KSH a februári inflációs adatokat....

2026. március 9.

Elemzés

Kitörésre készül az Nvidia

Kitörésre készül az Nvidia

ELEMZÉS

Az utóbbi évek a mesterséges intelligencia fejlődéséről...

2026. március 13.
Továbbra is két számjegyű tempóban nő az S&P 500 profitja

Továbbra is két számjegyű tempóban nő az S&P 500 profitja

ELEMZÉS

A végéhez közeledő gyorsjelentési szezonban az S&P 500 cégeinek 74 százaléka felülmúlta az...

2026. március 5.
Magyar taggal bővül a régiós CECE index

Magyar taggal bővül a régiós CECE index

ELEMZÉS

Március 23-tól új magyar taggal, a Waberer’s...

2026. március 5.

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