Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Ambow Education American D.+100.00
QIWI ADR Representing Ord .+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.97-0.05-1.502.912.962.903.09
3M Co.USD167.97+2.06+1.24164.17170.00166.62169.76
A K A BRANDS HOLDING ORDUSD9.39+0.11+1.197.9110.598.869.75
A.O. Smith AktieUSD61.14+0.96+1.5960.0267.4960.4962.53
A10 Networks Inc.USD34.68+0.50+1.4634.7136.4034.0535.19
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD93.28+2.79+3.0893.0093.5190.2894.56
ABBVIE ORDUSD243.50+8.61+3.67232.40243.58233.66244.61
ABERCROMBIE AND FITCH CL A.USD89.34+0.51+0.5788.0089.3488.5991.61
Abundia Global Impact Grou.USD0.926+0.016+1.800.8421.6000.8700.930
ACCENTURE CL A ORDUSD125.80-3.35-2.59125.85127.06125.68129.80
ACTINIUM PHARMACEUTICALS I.USD0.96-0.06-5.450.871.090.941.01
ADC Therapeutics Ord ShsUSD1.04-0.03-2.800.941.061.001.10
ADECOAGRO ORDUSD9.30+0.19+2.038.4710.648.949.30
Adient PlcUSD20.2950+0.0250+0.1218.080022.570020.250021.0350
ADT Ord ShsUSD6.30-0.25-3.826.306.556.246.59
Advance Auto Parts AktieUSD59.22+1.28+2.2153.0561.0057.3659.44
ADVANSIX ORDUSD19.85+0.08+0.4017.6421.5719.2419.86
Aegon ADRUSD8.37+0.03+0.307.509.428.368.44
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.65-0.04-0.2414.5714.6914.6214.71
Aeva Technologies Ord ShsUSD20.15+0.11+0.5519.6120.3519.4221.17
AEVEX Ord Shs Class AUSD15.43+0.09+0.5915.1515.8415.0716.36
AFLAC ORDUSD118.27+0.52+0.44114.50119.46116.90120.27
AG Mortgage Investment Tru.USD8.07-0.01-0.127.358.838.028.17
AGCO ORDUSD118.89+4.31+3.7699.70132.43114.44119.22
AgEagle Aerial Systems Inc.USD0.83-0.04-4.260.830.930.810.86
AGILENT TECHNOLOGIES ORDUSD135.54+3.91+2.97132.70140.00132.70138.63
agilon health Ord ShsUSD107.39+0.43+0.4085.97110.0093.01110.59
Agnico Eagle Mines LimitedUSD156.29+2.83+1.84152.51157.50153.18157.94
Agree Realty REIT Ord ShsUSD75.95+0.63+0.8373.2676.6374.7476.08
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD280.03+1.30+0.47275.00284.00276.34282.63
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.18+4.66+2.85169.00270.06164.47170.21
Alamos Gold Ord Shs Class .USD31.09+0.99+3.2930.4734.0330.3631.30
ALASKA AIR GROUP ORDUSD53.33+1.77+3.4350.8953.3851.9654.32
Albany International Ord S.USD75.08+3.12+4.3455.46118.5172.0575.29
ALBEMARLE ORDUSD141.13-6.71-4.54140.40142.00138.51144.77
Albertsons Companies IncUSD13.77-0.37-2.5813.5314.9713.5514.12
Alcoa Ord ShsUSD53.05+0.75+1.4352.9054.3751.2253.38
ALCON AGUSD68.13+0.20+0.2961.1768.0967.9169.27
Alexandria Real Estate Equ.USD53.28+2.04+3.9852.2154.4150.8253.33
Algonquin Power Utilities .USD5.98-0.01-0.085.856.565.946.07
Alibaba Group Holding Ltd.USD95.10-4.70-4.7195.1395.2094.7198.10
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD199.37+1.78+0.90195.00205.00197.19204.50
Allegion Ord ShsUSD137.04+3.04+2.27134.47139.88134.83139.01
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 ShsUSD22.76-0.25-1.0920.1227.3022.3123.36
Allison Transmission Holdi.USD124.54+4.86+4.06100.14130.00121.27125.90
Allstate Corp.USD231.66-1.88-0.81231.71234.63230.98237.10
ALLY FINANCIAL ORDUSD46.32+0.76+1.6745.4547.1645.8547.14
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD168.47+5.08+3.11161.87180.00161.87168.55
ALPHA PRO TECH ORDUSD5.19-0.01-0.195.055.755.115.23
Alpine Income Property Tru.USD20.27+0.09+0.4517.8423.0719.8821.00
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 ShsUSD25.28+0.37+1.4921.2226.0024.8226.38
Altria Group Inc.USD73.25+1.18+1.6473.1373.5571.1773.57
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.16-0.04-1.252.293.653.143.30
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.15+0.02+0.483.133.433.113.16
Ambow Education American D.USD2.39+0.02+0.841.992.682.332.42
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.88-0.12-6.001.861.871.722.03
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.86+1.15+2.7642.3843.0042.3343.34
Amentum Holdings Ord ShsUSD20.09-0.29-1.4219.9027.0019.9520.57
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD114.52+1.20+1.05112.31116.77113.06114.80
AmerescoUSD27.77+0.09+0.3324.2431.4726.9628.61
AMERICA MOVIL ADR REP 20 S.USD26.31+0.32+1.2323.2236.9025.9526.48
American Assets Trust REIT.USD24.56+0.19+0.7821.9524.5624.1124.69
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.05-0.45-2.4316.4718.6518.0218.54
AMERICAN ELECTRIC POWER OR.USD137.00+2.04+1.51135.10136.89135.01137.54
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD342.57+0.01-340.00344.25340.92352.52
AMERICAN FINANCIAL GROUP O.USD135.91-2.32-1.68116.60149.00135.59139.51
American Homes 4 Rent REIT.USD33.29+0.53+1.6232.8736.2632.8033.39
American International Gro.USD74.88-1.26-1.6574.8575.1474.5676.82
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD80.73+0.86+1.0769.5187.9278.7281.09
AMERICAN TOWER CORP.USD168.79-5.67-3.25169.90173.43167.24175.29
AMERICAN WATER WORKS ORDUSD130.02+0.38+0.29127.00131.45128.62131.39
American Well Corp.USD8.44-0.05-0.597.458.498.258.60
AMERICAS GOLD AND SILVER O.USD4.80+0.24+5.154.395.264.554.93
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD453.38-7.57-1.64446.15461.53452.11469.63
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD165.17+2.39+1.47165.50168.50163.80168.72
Amprius Technologies Ord S.USD12.56+0.04+0.3212.5812.7111.7613.08
AMTD Digital 5 American De.USD1.56+0.01+0.581.551.731.551.63
ANGLOGOLD ORDUSD79.40+0.81+1.0378.6581.7578.9681.74
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD84.09-0.34-0.4084.0090.0083.2784.30
Annaly Capital Management .USD22.56+0.25+1.1222.3622.7622.2722.58
Annovis Bio Ord ShsUSD1.65-0.05-2.941.561.831.651.74
Antero Midstream Ord ShsUSD22.70+0.55+2.4821.0023.2522.1222.95
Antero Resources Aktie USD34.52-0.19-0.5533.4334.9034.2934.80
Aon Ord Shs Class AUSD315.96-9.52-2.92312.03327.77315.78328.46
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.91-0.02-0.512.863.202.862.91
APOLLO COMMERCIAL REAL EST.USD10.76+0.01+0.0910.3911.0410.6010.78
Apollo Global Management O.USD121.53-1.07-0.87120.00121.65120.76125.09
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.94+0.30+1.7716.7217.1416.6516.97
Applied Industrial Technol.USD343.1+9.3+2.78310.0547.2336.0345.5
Aptiv Ord ShsUSD61.98+1.56+2.5856.6864.1860.6862.17
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.12+0.03+0.495.065.235.095.21
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD61.84+0.37+0.6054.8762.4160.9562.17
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.80-0.26-5.054.804.824.755.13
Archer Daniels Midland Akt.USD76.55+1.47+1.9676.0077.0374.6576.62
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD30.26+1.46+5.0727.4434.3828.0031.44
Ares Commercial Real Estat.USD4.43-0.05-1.014.404.844.394.49
ARGAN ORDUSD753.07+20.83+2.84730.66780.00735.00780.53
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.USD14.99+0.28+1.9015.0115.3214.6815.34
ARISTA NETWORKS INC. USD165.70+3.96+2.45165.00167.99159.46170.16
Arlo Technologies Ord ShsUSD12.38-0.04-0.3210.9813.7812.2912.95
ARMOUR Residential REIT Or.USD17.14+0.19+1.1216.9517.3216.9517.17
ARROW ELECTRONICS ORD SHSUSD229.04+4.27+1.90229.20366.24226.13232.93
ARTHUR J GALLAGHER ORDUSD217.91-2.85-1.29217.11222.38217.81222.98
Artisan Partners Asset Man.USD34.84-0.01-0.0331.5639.6234.5435.80
Asana IncUSD6.39-0.26-3.916.196.556.216.51
ASE Industrial Holdings Co.USD41.87+0.53+1.2741.6742.0040.5742.73
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22-0.01-0.162.923.303.203.25
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.68-0.06-0.965.575.905.575.85
ASSURANT ORDUSD260.93-2.89-1.10256.97265.95260.69267.96
ASTRAZENECAUSD185.72+2.70+1.48170.00187.00184.55186.58
At Home Group Inc.USD--
AT&T Inc. USD22.43+0.06+0.2522.3222.5922.2322.63
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD79.95+2.06+2.6466.76102.0378.3981.53
Atlas Crest Investment Ord.USD10.76-0.19-1.748.6912.0410.6810.95
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD173.74+1.15+0.67172.14175.39173.00175.27
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.USD18.79-0.32-1.6517.2020.8418.6019.15
AUTOZONE ORDUSD3 061.98-25.79-0.843 062.003 115.083 050.033 134.59
AVALONBAY COMMUNITIES REITUSD186.17+2.57+1.40184.27187.94184.50187.50
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.08+0.39+4.029.8310.309.8410.25
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD164.60+1.45+0.89153.00167.19162.50168.00
Avient Ord ShsUSD37.00+0.18+0.4923.2745.0736.5237.57
AVINO SILVER AND GOLD MINE.USD5.88+0.24+4.175.556.405.625.99
Avista Ord ShsUSD40.96-0.17-0.4138.7745.5340.8441.50
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.73+0.03+0.535.566.355.555.87
Axalta Coating Systems Ord.USD34.73+0.07+0.1933.8335.4434.2935.43
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD95.35+1.00+1.0692.4397.1793.3995.76
Azul SAUSD9.04+0.04+0.443.6214.489.009.53
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.00+0.03+0.633.924.093.944.06
B2GOLD ORDUSD3.98+0.09+2.193.964.173.904.06
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD140.9+7.3+5.49135.0170.5132.7141.5
Baker Hughes Co.USD56.94+0.56+0.9955.2257.9055.6957.81
Bakkt Holdings IncUSD7.83-0.46-5.557.788.797.738.50
BALL ORDUSD--
Banc of California Inc.USD21.06+0.32+1.5420.3821.2120.7321.07
Banco BBVA Argentina ADRUSD19.06+0.11+0.5517.0919.7518.5919.44
BANCO BILBAO VIZCAYA ARGEN.USD24.52+0.36+1.4921.9527.0024.3124.73
Banco BradescoUSD3.35-0.03-0.743.313.463.343.47
Banco Macro ADR Representi.USD90.38+0.69+0.7780.0099.9288.2291.18
BANCO SANTANDER BRASIL ADR.USD5.16+0.02+0.395.125.905.135.23
BANCO SANTANDER CENTRAL HI.USD13.40+0.03+0.2213.3013.8013.3513.54
Bank Amer DS Repstg 1 1000.USD16.93-0.02-0.1215.4118.4616.8617.05
Bank of AmericaUSD58.20+0.47+0.8157.7658.9957.8559.20
Bank of Hawaii Ord ShsUSD81.73-0.02-0.0264.2990.6381.2483.18
BANK OF MONTREAL ORDUSD174.73+2.36+1.37163.00177.77173.31175.21
Bank of Nova ScotiaUSD86.43+1.13+1.3284.5095.5285.6386.81
Bank of NT Butterfield & S.USD59.51+0.91+1.5551.9994.8058.5159.54
BARCLAYS ADR REP 4 ORDUSD27.31+0.71+2.6724.7128.0027.1327.60
BARK Ord ShsUSD9.07-0.49-5.138.8810.858.889.56
BARRICK GOLD ORDUSD41.43+0.11+0.2541.5542.0040.8841.76
BARRICK GOLD ORDUSD9.26-0.04-0.438.3510.199.129.41
BARRICK MINING ORDUSD36.74+0.28+0.7736.8037.2036.4437.40
Bath And Body Works Ord Sh.USD21.83+0.02+0.0920.5822.7421.7422.53
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.28+0.29+5.715.055.355.005.41
Bausch Lomb Ord ShsUSD15.92+0.41+2.6413.7217.0015.6416.03
BAXTER INTL ORDUSD21.55+0.51+2.4221.4221.6921.1421.73
BAYTEX ENERGY ORDUSD4.00+0.09+2.173.904.063.864.02
BCE Ord ShsUSD23.22+0.02+0.0922.5025.3622.9323.27
Beazer Homes USA Inc.USD27.50-0.18-0.6520.1128.0027.0128.31
BECTON DICKINSNUSD151.45+3.68+2.49148.35154.21147.20152.83
Berkshire Hathaway Inc. BUSD487.89-6.92-1.40488.10488.95486.50496.00
BERKSHIRE HATHWAY CL A ORDUSD732 400.46-10 499.54-1.41--730 314.19742 277.97
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD76.88-0.75-0.9776.4679.0076.8478.63
Beta Technologies Ord Shs .USD16.0050+0.3250+2.0715.650016.010015.300016.1507
BHP Billiton LimitedUSD81.18+0.46+0.5781.1381.7080.5682.05
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.41-0.12-3.273.393.403.363.57
Bill com Holdings Ord ShsUSD33.38-0.09-0.2532.5037.3332.5334.26
Bio Rad Laboratories Inc.USD298.14+18.09+6.46290.35333.33280.78301.76
BIOHAVEN ORDUSD15.35+0.39+2.6113.8415.7414.7815.74
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.48-0.61-1.3544.2446.3044.2646.13
BitGo Holdings Ord Shs Cla.USD4.83-0.22-4.274.815.284.805.24
BitMine Immersion Technolo.USD13.3400-0.6800-4.8513.330013.390013.065014.2725
Black Hills Corp.USD74.29-0.27-0.3666.0182.9574.1075.06
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.95-0.21-1.4813.9015.4413.9314.12
BLACKBERRY ORDUSD10.33+1.71+19.8410.3510.479.5210.68
BlackRock Ord ShsUSD971.44-11.16-1.14970.00994.65966.131 002.47
BLACKSKY TECHNOLOGY CL A O.USD24.36-0.85-3.3724.3024.6824.0025.80
Blackstone Group Ord Shs C.USD114.20+1.21+1.07113.62114.41112.95117.79
Blackstone Mortgage Trust .USD17.35-0.13-0.7216.5117.8517.1117.67
Blend Labs Ord Shs Class AUSD1.62-0.09-5.001.581.761.601.68
Block IncUSD74.07-1.61-2.1373.9774.3973.6875.75
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD309.27-16.92-5.19306.49308.00297.97351.28
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.69-0.04-0.339.7411.6310.6010.79
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.49+0.02+0.188.458.578.408.77
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD218.22-2.03-0.92218.00221.44217.16224.13
Boise Cascade Ord ShsUSD79.75+2.09+2.6968.3095.7877.8980.62
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.34-0.01-0.741.301.391.311.36
Boot Barn Holdings Ord ShsUSD175.11-2.37-1.34169.06180.43173.58178.67
Booz Allen Hamilton Holdin.USD59.72-2.97-4.7359.3263.3359.6362.86
BORGWARNER INC (BWA)USD69.46+1.27+1.8665.5671.8167.7069.85
Borr Drilling Ltd.USD4.38+0.01+0.114.214.384.304.42
Boston Beer Company Inc.USD180.18-2.66-1.45155.47205.94179.08186.36
Boston Omaha Ord Shs Class.USD13.04-0.18-1.3610.9814.9112.9913.27
BOSTON PPTY STKUSD65.68+1.54+2.4064.0466.9864.3465.77
BOSTON SCIENTIFIC DL-01USD44.21-0.26-0.5744.0044.2343.8945.28
BOX CL A ORDUSD24.94-0.53-2.0622.6327.0624.7625.59
BOYD GAMING ORDUSD88.79+1.89+2.1785.6391.5187.1890.13
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD37.72-0.14-0.3737.9038.0037.3538.16
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD1.93-0.09-4.461.762.171.912.04
Brandywine Realty Trust RE.USD3.15+0.03+0.963.083.223.073.19
Brasilagro - Cia Bras de P.USD3.51+0.02+0.573.193.903.503.54
BRASKEM ADR REP 2 CL A PRFUSD2.67-0.26-8.872.602.672.512.93
BRC Ord Shs Class AUSD1.265+0.015+1.201.1501.4101.2301.299
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.USD5.48-0.06-0.995.316.245.425.62
Brinker International Inc.USD173.40+3.53+2.08164.87178.00166.71177.77
Bristol-Myers Squibb Co.USD55.41+0.41+0.7554.8156.1155.0256.19
BRITISH AMERICAN TOBACCO A.USD62.49+1.10+1.7957.5062.4961.6262.49
Brixmor Property Group REI.USD32.09+0.14+0.4231.7335.0631.7232.16
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD136.27-3.83-2.73136.05142.39135.78142.84
Brookfield Asset Managemen.USD44.66-0.24-0.5344.5046.5544.3745.62
Brookfield Infrastructure .USD38.67-0.20-0.5134.0244.1338.4739.48
Brookfield Infrastructure .USD36.39-0.17-0.4536.0641.8236.3737.24
Brookfield Ord Shs Class AUSD43.00+0.07+0.1642.6446.0042.6343.69
Brookfield Renewable CorpUSD37.60-0.05-0.1333.9342.3337.3938.88
Brookfield Renewable Partn.USD35.19-0.13-0.3730.4940.5234.9936.16
Brooklyn ImmunoTherapeutic.USD9.05+0.32+3.678.389.818.879.22
Brooks Automation Ord ShsUSD--
Brown & BrownUSD60.82-0.98-1.5960.4462.2660.7962.15
BROWN FORMAN CL B ORDUSD27.67-0.13-0.4727.1528.0027.0228.00
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD30.70+0.95+3.1929.0031.3129.7931.24
Build A Bear Workshop Ord .USD32.05-0.30-0.9331.7534.9931.9433.01
Builders FirstSource Ord S.USD88.75+3.34+3.9188.2789.9086.0590.11
Bullish Ord ShsUSD21.91-1.56-6.6521.8121.9921.8124.05
Bunge Global Ord ShsUSD111.56+2.57+2.36109.30114.48108.30111.57
Butterfly Network Ord Shs .USD8.02+0.25+3.158.008.137.798.29
BWX Technologies Ord ShsUSD204.88-0.77-0.37184.73205.50203.01211.02
C3 ai Ord Shs Class AUSD8.75-0.57-6.128.628.808.579.31
Cadre Holdings Ord ShsUSD28.16-0.59-2.0528.0033.4427.8429.77
CAE Ord ShsUSD24.64-0.31-1.2421.7825.6024.6125.26
Caledonia Mining Ord ShsUSD19.48-0.11-0.5619.5019.5519.2019.99
California Water Service G.USD47.57+0.27+0.5640.8148.6046.8148.27
CALIX NETWORKS ORDUSD35.23-1.31-3.5934.7035.2935.0536.89
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD113.62+2.36+2.12112.11114.90111.49113.83
CAMECO CORP.USD103.58-3.06-2.87103.51105.28102.17108.12
CAMECO CORP.USD94.58+0.49+0.5290.8791.1594.0994.58
CAMECO CORP.USD2.40+0.01+0.422.392.412.402.41
Campbell Soup Ord ShsUSD22.35+0.11+0.4922.2422.7322.2722.79
Camping World Holdings Ord.USD7.42-0.15-1.927.378.687.298.02
Canadian Imperial Bank of .USD114.32+0.52+0.46113.55124.83113.98114.83
Canadian National Railway .USD120.36+4.45+3.83107.92131.34117.90120.58
Canadian Pacific Kansas Ci.USD87.05+2.27+2.6886.0090.0085.4387.88
Cango American Depositary .USD0.20-0.03-11.250.200.240.200.23
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD205.03+4.55+2.27202.00205.44201.68210.10
Capri Holdings Ord ShsUSD18.87-0.26-1.3618.2519.5018.4619.34
CARDINAL HEALTH ORDUSD234.71+1.70+0.73231.51254.81232.38237.79
CareTrust Reit Ord ShsUSD39.81+0.41+1.0439.2840.3739.1739.96
Carlisle Companies Ord ShsUSD388.03+9.50+2.51380.25390.00384.20397.16
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.90+2.11+4.1552.5752.9051.8253.82
Carnival Corp.USD28.45-0.46-1.5928.4128.5328.1329.89
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD37.4000-1.2400-3.2137.390038.020037.140038.7550
Carrier Global Ord ShsUSD76.00+1.94+2.6274.8876.7874.6676.76
Carters Ord ShsUSD43.10-0.23-0.5338.6444.2342.4843.66
Carvana Co.USD66.22-1.70-2.5066.0166.5065.3269.33
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.USD1 057.49+63.04+6.341 056.60105910151 057.07
Cava Group Ord ShsUSD83.35+1.11+1.3583.2584.0082.9085.01
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD244.89-4.70-1.88222.24267.03242.04254.33
CBRE Group IncUSD134.66+0.72+0.54132.79140.75134.05137.25
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD39.61+0.23+0.5739.5940.1139.2439.89
Celanese Ord ShsUSD48.95+0.91+1.8947.9450.2846.6349.00
Celestica Ord ShsUSD361.56-0.68-0.19356.30361.38349.00374.17
CEMEX ADRUSD12.40+0.38+3.1210.5213.5612.1212.46
Cenovus Energy AktieUSD24.66-0.03-0.1224.3126.9224.3624.83
Centene Ord ShsUSD64.79+1.82+2.8964.3165.5062.7665.64
CenterPoint Energy Ord ShsUSD44.22+0.36+0.8143.5544.8543.5944.49
Centerra Gold Ord ShsUSD15.82+0.30+1.9313.7417.3515.6216.00
Central Puerto SAUSD14.37+0.26+1.8412.4515.0013.9114.37
CENTRUS ENERGY CL A ORDUSD170.26-0.87-0.51169.00171.35165.50176.59
Century Communities Inc.USD69.43+0.22+0.3260.3672.5168.4571.28
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD105.55+2.46+2.39103.46105.48101.09105.77
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.30-0.29-5.115.225.395.225.71
Charles Schwab DS Each Rep.USD17.32-0.01-0.0615.6421.7117.3117.42
CHARLES SCHWAB ORDUSD89.49-1.91-2.0889.4492.7089.2692.60
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.86+0.16+0.08208.67208.93208.74208.94
Chatham Lodging Trust REIT.USD13.34+0.28+2.1411.2816.2812.9713.36
CHEGG INC.USD1.05-0.02-1.420.941.161.021.07
Chemed Corp.USD453.36+6.07+1.36388.67499.98449.52457.71
CHEMOURS ORDUSD21.36+0.19+0.8719.2223.0020.0221.84
CHENIERE ENERGY ORDUSD235.17+4.31+1.87224.88256.17226.32236.90
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.57+3.51+6.1557.5960.5157.4460.63
Cherry Hill Mortgage Inves.USD2.43+0.03+1.042.212.482.402.44
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD172.25+0.80+0.47172.24172.60169.27172.77
Chewy Inc.USD18.14-0.87-4.5818.1518.3018.0518.91
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.35-0.19-7.482.112.962.352.60
China Yuchai International.USD47.19+1.21+2.6347.3058.0046.2648.00
Chipotle Mexican Grill Inc.USD32.29+0.60+1.8931.7333.0031.6032.42
ChowChow Cloud Internation.USD0.3876-0.0424-9.860.38000.42320.38030.4004
Chubb Ord ShsUSD331.07-4.08-1.22310.00344.00330.02337.87
Church And Dwight Ord ShsUSD98.16-0.52-0.5296.7899.3997.09100.00
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.96-0.02-2.410.951.020.951.01
CIENA CORP.USD484.98+21.47+4.63485.00488.00451.56494.53
Cigna Corp.USD282.07+2.61+0.93280.87285.38278.90285.50
Cinemark Holdings Ord ShsUSD32.39-0.77-2.3228.3334.0032.3233.57
CION Investment Ord ShsUSD6.025+0.005+0.085.5006.2205.9656.210
Circle Internet Group Ord .USD68.84-2.14-3.0169.1269.7567.5171.57
Citigroup Inc.USD144.98+1.39+0.97144.75146.88144.82147.79
Citizens Financial Group O.USD70.68+1.22+1.7670.6573.1369.8071.21
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD299.39+0.61+0.20272.00332.16297.00305.46
Clear Secure Inc.USD53.18+0.23+0.4352.1261.8751.7053.46
CLEARSIGN COMBUSTION ORDUSD3.39-0.17-4.783.323.553.393.63
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.84+0.06+0.1635.2737.9536.1037.65
Cleveland Cliffs Ord ShsUSD10.76+0.19+1.7510.5010.7510.4010.92
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.080-0.010-0.322.7903.4703.0303.168
CLOROX ORDUSD95.27-0.11-0.1294.5097.0094.5096.76
Cloudera Ord ShsUSD--
Cloudflare Inc.USD226.72+3.24+1.45223.00226.80216.04227.57
CMB.TECH ORD SHSUSD14.57-0.90-5.7914.0015.0014.3915.25
CMS ENERGY ORDUSD77.14+0.65+0.8575.3779.1575.5677.72
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.07-0.10-2.403.585.514.004.20
Cnx Resources Ord ShsUSD33.62-0.10-0.3030.4636.4733.3333.98
Coca-Cola Co.USD80.50-0.10-0.1280.5080.9079.9781.38
COCA-COLA FEMSA ADR REP 10.USD105.94+1.25+1.19101.30118.31104.51106.27
COEUR D ALENE ORDUSD16.00+0.53+3.4316.0016.3015.3816.18
Cohen & Steers Quality Inc.USD12.42-0.18-1.3912.1612.5912.3312.59
Cohen and Steers Infrastru.USD27.52+0.23+0.8425.3427.6227.2827.61
Colgate PalmoliveUSD91.08-0.80-0.8790.5092.4590.6792.70
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.78+0.83+5.9513.3616.9014.0915.13
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD2 015.47+61.00+3.1219552 017.561 972.002 039.56
Commercial Metals Co.USD74.22+2.94+4.1264.2574.0972.1274.41
COMPANHIA ENERG ADR REPG O.USD2.10+0.03+1.452.062.182.092.13
Compania Cervecerias Unida.USD11.24+0.10+0.909.4514.6511.1311.37
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.USD3.99-0.13-3.043.644.633.944.15
COMSTOCK RESOURCES ORDUSD13.88+0.42+3.0813.5714.0013.3713.93
CONAGRA FOODS ORDUSD13.80+0.19+1.3613.4113.8813.6514.00
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.54-0.86-2.4328.7640.4034.4936.04
ConocoPhillipsUSD106.44-0.48-0.45105.42107.28105.23107.21
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD110.81+0.09+0.08110.76111.97109.85111.63
CONSTELLATION BRANDS USD144.49+1.47+1.03141.34144.40141.51145.30
CONSTELLIUM SE CL A ORDUSD33.72+1.06+3.2533.5734.0032.9234.03
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD156.91+0.05+0.03151.43160.00155.62160.47
Core Laboratories Ord ShsUSD10.91+0.19+1.779.1513.0210.5111.10
Core Scientific Tranche 1 .USD20.47-0.51-2.4320.0421.0420.2521.76
Core Scientific Tranche 2 .USD27.22-0.53-1.9111.0631.0027.3928.44
Corebridge Financial Ord S.USD28.14+0.16+0.5723.7832.5527.7828.86
CORECIVIC ORDUSD29.36-0.44-1.4826.5429.9629.0329.86
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD228.14+22.31+10.84229.25230.80213.02230.50
Corpay Ord ShsUSD325.49-18.77-5.45314.16338.95322.71346.73
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD81.63+1.54+1.9280.6285.2879.9781.78
Costamare IncUSD14.70-0.37-2.4613.3216.6714.5415.00
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.89-0.07-3.331.882.011.872.00
Coupang Ord Shs Class AUSD17.07-0.69-3.8917.0417.0817.0017.79
Coursera Ord ShsUSD5.75-0.34-5.585.755.915.756.26
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 CompanyUSD10.11-0.07-0.6410.1110.2210.0510.26
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.USD113.14+1.12+1.00111.05128.08112.81116.90
Crown Castle International.USD79.54-2.60-3.1779.3080.9978.2782.34
Crown Holdings Ord ShsUSD109.97+1.01+0.9392.19111.52109.10111.83
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD22.68+0.65+2.9322.2027.1322.0323.49
CS Disco IncUSD3.42-0.12-3.392.933.723.393.51
CTO Realty Growth Ord ShsUSD21.14-0.11-0.5218.9821.1320.9521.39
CubeSmart REIT Ord ShsUSD40.66+0.07+0.1640.0841.2139.9240.99
Cullen Frost Bankers Ord S.USD153.48+2.58+1.71139.30156.25150.36153.81
CULP INCUSD3.09-0.01-0.322.783.623.083.22
CUMMINS ORDUSD727.85+32.98+4.75695.00730.00707.69728.32
Curbline Properties Ord Sh.USD31.32+0.04+0.1324.8134.8330.9031.54
Curtiss Wright Ord ShsUSD767.77+4.85+0.64762.00904.22765.01785.68
CVR Energy Ord ShsUSD27.31+0.51+1.8824.1927.6026.6127.96
CVS HEALTH ORDUSD104.72+2.85+2.80102.00104.89102.28104.94
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD166.92+0.41+0.25165.20170.27165.13170.79
D Wave Quantum Ord ShsUSD21.90-1.09-4.7221.8221.8921.6423.81
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.0800-0.0100-0.243.69004.45004.02004.2350
DANA HOLDING ORDUSD28.44+0.16+0.5728.2829.0428.0829.31
Danaher Ord ShsUSD193.39+4.52+2.39193.21196.92189.69197.57
Danaos Ord ShsUSD124.42-0.87-0.69100.10139.48123.69126.08
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.11-0.27-2.0212.8415.1912.8213.57
DARDEN REST STKUSD212.90-0.55-0.26212.78214.38207.35216.00
Darling Ingredients Inc.USD53.06+0.41+0.7853.5354.1751.8853.25
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD102.61-3.09-2.92102.32104.00101.10106.16
DEERE ORDUSD631.02+30.27+5.04613.00636.43604.01631.93
Delek Logistics Partners L.USD50.29+1.28+2.6150.0252.0049.0051.10
Dell Technologies Ord Shs .USD408.85-25.21-5.81405.00408.88391.05417.32
Delta Air Lines Inc.USD92.12+1.47+1.6292.2092.3191.0595.14
Deluxe Ord ShsUSD23.24-0.26-1.1120.8725.7123.1223.63
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.08-0.09-2.843.073.363.073.26
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD24.91-0.70-2.7324.5425.0023.8425.80
DEUTSCHE BANKUSD34.38+0.38+1.1231.3334.9834.2834.75
DEVON ENERGY ORDUSD42.62-0.12-0.2842.2643.2342.1643.65
DHT Holdings Ord ShsUSD18.08-1.32-6.7817.9018.1817.9819.64
DIAGEO ADR REP 4 ORDUSD82.60-0.37-0.4581.0083.6082.1783.64
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.17-+0.060.130.180.150.20
DIANA SHIPPING ORDUSD2.05-0.01-0.491.922.072.002.11
Dicks Sporting Ord ShsUSD237.40+0.47+0.20228.23243.02229.25239.89
Diebold Nixdorf IncUSD84.56+1.20+1.4468.7894.5482.9085.98
Digital Realty Pref Shs Se.USD19.6900-0.1100-0.5619.450022.410019.650019.8500
Digital Realty Trust REIT .USD192.60-0.42-0.22189.82193.68189.53195.56
DigitalOcean Holdings Inc.USD145.31-3.28-2.21145.01148.00142.84151.02
DILLARDS CL A ORDUSD581.54+0.01-470.43633.48572.11591.23
DINEEQUITY ORDUSD34.10+0.25+0.7432.1937.9933.2534.30
Direxion Daily Financial B.USD39.59+0.58+1.4939.0039.3436.9339.72
Direxion Daily FTSE China .USD21.74-1.46-6.2921.5023.5521.2922.21
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.52-0.26-2.0012.5313.6612.4812.73
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.46-0.18-0.3450.2256.3052.0953.52
Dole Ord ShsUSD13.81-0.39-2.7112.5815.9013.7814.19
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD117.60-1.57-1.32116.90117.56115.92120.13
DOMINION ENERGY ORDUSD69.55+0.29+0.4269.0369.8768.7870.17
Dominos Pizza Inc.USD285.44-2.18-0.76285.00290.64285.01292.10
Donaldson Ord ShsUSD89.11+3.04+3.5388.00103.0086.2689.89
Donnelley Financial Soluti.USD39.72-1.14-2.7936.7039.6839.6041.60
DoorDash Inc.USD176.91-1.02-0.57174.50179.00172.36178.31
Dorian LPG LTDUSD36.96-2.96-7.4133.4537.8236.6940.25
DoubleVerify Holdings Ord .USD9.93-0.42-4.069.3710.849.9110.37
Douglas Elliman Ord ShsUSD1.75-0.03-1.691.511.931.741.79
Douglas Emmett REIT Ord Sh.USD11.64+0.15+1.2611.4012.8711.2511.78
Dover Ord ShsUSD230.66+6.35+2.83225.07252.92224.59233.65
Dow Ord ShsUSD29.33-0.05-0.1728.4230.0328.3929.52
Doximity Ord Shs Class AUSD19.84-0.99-4.7519.0520.4719.7520.75
DR REDDYS LABORATORIES ADR.USD15.26+0.60+4.0612.9716.5614.6115.27
DRDGold LtdUSD21.32+0.27+1.2620.0022.2320.2021.58
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD149.85+2.76+1.88145.49153.35146.11151.02
DTE ENERGY ORDUSD152.84+1.74+1.15151.48167.16151.37153.57
Ducommun Ord ShsUSD170.22+4.91+2.97152.20170.64166.36173.03
Duke Energy Ord ShsUSD127.16+0.63+0.50127.04128.60125.72128.16
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD66.56-0.60-0.8965.5066.5965.7768.17
DXC Technology Co.USD8.24-0.15-1.798.068.338.158.49
Dynatrace Inc.USD40.28-0.33-0.8140.2541.1139.6541.11
Dynex Capital REIT Ord ShsUSD13.10+0.09+0.6512.3013.2012.9613.11
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.74+0.09+2.473.693.723.653.75
EastGroup Properties REIT .USD204.7+1.2+0.58180.0215.5201.1205.6
EASTMAN CHEMICALUSD70.61+0.21+0.3069.1571.8969.5771.23
Eastman Kodak Ord ShsUSD9.27-0.12-1.288.8510.119.119.48
EATON ORDUSD419.86+15.27+3.77416.01424.90413.97426.00
ECOLAB ORDUSD281.26+4.97+1.80255.13289.75277.00283.41
Ecopetrol ADR Representing.USD14.48-0.11-0.7514.3215.8614.2014.72
EDISON INTERNATIONAL ORDUSD74.76+0.54+0.7374.0275.4874.1175.33
EDWARDS LIFESCIENCES ORDUSD89.76+0.10+0.1187.3994.0089.6691.65
Elanco Animal Health Inc.USD24.37+0.41+1.6921.5024.8824.0224.60
Elastic Ord ShsUSD53.57-5.14-8.7553.7254.7553.0456.78
Eldorado Gold CorporationUSD30.44+0.70+2.3529.5033.3729.8530.90
Element Solutions Ord ShsUSD47.73+1.61+3.4943.0752.1746.7048.89
Elevance Health Ord ShsUSD387.56+3.56+0.93381.00428.77383.42389.89
ELF Beauty Ord ShsUSD65.07+0.53+0.8265.0265.2063.2465.94
ELI LILLY ORDUSD1 130.27+13.01+1.1611321 135.6311141 145.43
Ellington Financial Ord Sh.USD13.66+0.01+0.0713.6513.7513.6313.82
Embotelladora Andina ADR R.USD22.68+0.18+0.789.0724.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.46+0.12+0.3318.7556.2337.3538.13
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD862.65+15.48+1.83781.90887.59855.01876.52
Emergent BioSolutions Ord .USD8.00-0.44-5.167.178.237.858.45
EMERSON ELECCOUSD145.36+3.92+2.77142.02147.34141.96147.34
Empire State Realty Trust .USD5.15-0.02-0.295.055.635.075.22
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.18+0.89+1.6156.0558.0055.1856.38
Encore Energy Ord ShsUSD1.33-0.06-4.321.361.491.331.45
Endava LtdUSD2.61-0.09-3.332.512.682.552.71
ENDEAVOUR SILVER ORDUSD8.04+0.33+4.287.608.817.718.24
Energizer Holdings Inc.USD22.35-0.17-0.7520.1224.9622.1123.25
Energy Focus Inc.USD2.81-0.17-5.702.574.302.813.01
ENERGY FUELS ORDUSD14.46-0.57-3.7914.0515.7314.4115.42
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.26+0.33+8.273.954.443.804.26
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 ADRUSD46.69-0.54-1.1336.6051.3445.8646.79
Ennis Ord ShsUSD21.13-0.10-0.4719.0623.3920.9621.31
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.36+0.67+0.58114.35116.50114.06115.91
Enterprise Products Partne.USD36.84+0.75+2.0835.3640.1636.1536.96
ENTRAVISION COMMS A ORDUSD11.38+0.17+1.4710.4212.4811.0011.65
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD133.64-0.81-0.60131.64135.78132.20134.54
EPAM SYSTEMS ORDUSD77.32-1.07-1.3776.6283.0076.7278.90
EPR Properties REIT Ord Sh.USD59.04+0.10+0.1657.9059.9957.9059.55
EQT ORDUSD51.64+0.16+0.3151.6452.0151.0251.80
Equinor ASAUSD31.55-0.05-0.1630.7832.2030.8331.63
EQUINOX GOLD ORDUSD9.42+0.05+0.489.1310.759.219.67
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD67.19+0.97+1.4666.4867.5066.5367.62
Ero Copper CorpUSD26.36-0.08-0.3026.0026.8025.8527.55
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD98.78+1.93+1.9988.25141.1196.82101.44
ESS TECH ORDUSD0.76-0.08-9.740.740.820.760.87
Essential Properties Realt.USD30.39-0.05-0.1529.8830.8529.9630.67
Essential Utilities Ord Sh.USD37.94+0.16+0.4236.7238.8337.5538.48
ESSEX PROPERTY REITUSD285.61+3.96+1.41284.10289.26281.99286.29
Estee Lauder Ord Shs Class.USD81.50-1.77-2.1381.2583.1181.1884.01
Ethan Allen Interiors Inc.USD21.98-0.70-3.0919.6723.1921.9822.95
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.42-0.21-7.982.382.682.422.70
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 AktieUSD347.66-5.53-1.57325.00407.76342.62359.72
Everest Reinsurance Group .USD343.06-2.68-0.78339.11346.91340.17348.23
Evergy Ord ShsUSD86.66+0.84+0.9883.8296.0085.7886.82
EVERSOURCE ENERGY ORDUSD72.09+0.38+0.5270.5873.0071.4972.74
Everus Construction Group .USD163.57+4.58+2.88159.01172.50160.84167.56
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.43+1.73+4.8628.5842.0035.8137.50
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD147.30+1.44+0.99145.04149.27144.05147.54
Exxon Mobil Corp. USD137.55+0.65+0.47137.57138.84134.95138.07
Exzeo Group Ord ShsUSD14.6200+0.1900+1.3214.470018.450014.445015.0600
F&G Annuities and Life Ord.USD26.48+0.04+0.1523.8030.9326.1327.11
FABRINET ORDUSD567.5050-0.6650-0.12559.6400567.7800541.0000585.0000
Factset Research Systems I.USD209.02-7.43-3.43200.01235.31207.96219.46
Fair Isaac Ord ShsUSD1 144.34+4.00+0.351 090.001 169.041 113.171 163.35
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.61-0.12-1.189.3610.569.599.80
Fastly Inc.USD16.22-0.17-1.0115.9916.2515.7416.39
Federal Agricultural Mortg.USD192.93+0.27+0.14139.00198.12191.67196.18
Federal REIT OrdUSD124.50-0.13-0.10123.26125.93123.82125.86
Federated Hermes Ord Shs C.USD56.26-0.12-0.2154.8957.3655.6157.48
FedEx Freight Holding Comp.USD158.4500-2.0000-1.25157.9000159.5000157.7500164.1300
FEDEX ORDUSD329.65+12.82+4.05326.60331.14317.75329.49
FERRARI ORDUSD353.14+4.39+1.26344.00360.00348.68357.02
Fidelity National Financia.USD46.12-0.23-0.4945.2746.9945.7646.69
FIDELITY NATIONAL INFORMAT.USD37.87-0.79-2.0437.7539.1037.8339.12
Figma Ord ShsUSD16.8-1.8-9.7916.917.016.818.3
FIGS Ord Shs Class AUSD11.09-0.70-5.9010.0611.5811.0512.03
FinVolution GroupUSD4.72-0.13-2.684.265.264.704.85
First American Financial O.USD65.39-1.86-2.7763.9967.0865.3367.41
First Horizon National Cor.USD25.56+0.28+1.1125.5027.3225.3525.88
FIRST MAJESTIC SILVER ORDUSD16.51+0.45+2.8016.5516.9416.0717.02
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 ShsUSD48.03+0.21+0.4447.5648.3947.6448.30
FirstMark Horizon Acquisit.USD9.96-0.03-0.309.0715.8710.0010.00
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 ORDUSD10.13-0.45-4.2510.1310.9010.1010.55
Flagstar Financial IncUSD15.17+0.09+0.6014.5415.2115.0215.23
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.96-0.51-1.6627.2330.3529.7830.48
FLEXION THERAPEUTICS ORDUSD25.0100-0.0201-0.0820.160031.300025.010025.0700
Floor & Decor Holdings Inc.USD58.33+1.39+2.4456.2164.5556.6559.56
Flotek Industries IncUSD21.86+0.12+0.5521.5023.5321.5822.39
FLOWERS FOODS ORDUSD7.59-0.06-0.787.457.897.507.86
Flowserve Ord ShsUSD74.99+2.06+2.8272.7476.8474.0276.95
Fluor Corp.USD53.6000+0.4300+0.8149.930053.390052.300054.4041
Flutter Entertainment Ord .USD96.21-2.30-2.3395.12101.4495.1199.56
FMC CorpUSD11.31-0.01-0.0910.2311.6811.2211.88
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.14+0.30+2.1714.0514.3813.8914.36
FORESIGHT AUTONOMOUS HOLDI.USD1.71-0.09-5.001.531.901.611.79
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD31.24+0.31+0.9931.0035.4730.7531.29
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.74+0.59+1.0349.8564.0557.2657.79
Fortive Ord ShsUSD61.76+1.37+2.2760.3062.9260.6761.99
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.41+0.08+0.908.219.268.258.66
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 ShsUSD23.81+0.06+0.2519.4023.8022.5023.99
Franklin ResourcesUSD32.66+0.19+0.5729.8733.3632.5633.62
FREEPORT MCMORAN COP & GLD.USD62.83+0.99+1.6062.9363.7561.7163.75
Fresenius Medical Care ADR.USD23.26-0.59-2.4719.2126.8823.0623.36
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD33.71-0.03-0.0932.3339.9932.6934.62
Frontline PlcUSD38.44-2.28-5.6038.4538.7238.2340.85
FS KKR Capital Ord ShsUSD10.13+0.09+0.9010.0111.099.9810.16
FTC Solar Ord ShsUSD4.56-0.42-8.434.434.714.434.98
FuboTV Inc.USD8.08-0.68-7.717.998.127.958.63
Fury Gold Mines Ord ShsUSD0.51--0.490.470.580.500.52
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.12-0.05-1.083.714.664.094.20
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.23+0.31+7.913.854.463.884.37
Galiano Gold Ord ShsUSD1.865+0.075+4.191.7202.0601.8031.900
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.01-0.43-2.0120.9921.2420.9321.41
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD235.54-4.48-1.87232.60241.76233.86245.44
Garrett Motion Ord ShsUSD35.01+1.69+5.0734.4934.8533.6535.01
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD29.0300+1.7800+6.5329.020030.260027.615029.1700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.475-0.125-4.812.3902.6802.4602.780
GE Vernova LLCUSD1 085.04+27.39+2.591 078.001 083.5010551 109.98
GEE Group Inc.USD0.21--0.670.190.240.210.22
Generac Holdings Inc.USD295.32+11.18+3.93296.00325.53284.58296.44
GENERAL DYNAMICS ORDUSD344.86+0.54+0.16340.09348.91341.94352.15
General Electric Co.USD371.53+5.65+1.54369.08372.64366.51379.67
GENERAL MILLS ORDUSD35.38+0.58+1.6734.9635.5534.8935.55
General Motors Co.USD78.60-0.35-0.4478.4079.3378.3980.43
Genesco Ord ShsUSD34.77-0.55-1.5632.5034.7834.5135.65
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1948-0.0012-0.610.18700.19100.18580.2028
Genius Sports Ord ShsUSD5.45-0.22-3.805.235.945.425.70
Genmab 10 Sponsored ADR Or.USD26.14+0.28+1.0621.5029.6725.8826.37
Genpact Ord ShsUSD27.67-0.86-3.0127.5028.4727.6128.75
Genuine Parts Co.USD113.00+2.27+2.05112.99114.64110.19114.59
GENWORTH FINANCIAL CL A OR.USD9.41+0.12+1.248.4510.259.259.42
Geo Group REIT Ord ShsUSD29.32-0.06-0.2029.3329.6528.9429.82
GERDAU SA ADR REPSG 1 PRFUSD4.15+0.06+1.344.104.514.134.23
Getty Images Holdings Ord .USD0.98+0.04+3.780.921.000.891.01
Getty Realty REIT Ord ShsUSD33.86+0.49+1.4529.7437.3433.1433.90
GigCapital2 Ord ShsUSD9.94+0.01+0.103.9810.089.949.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD53.49-0.59-1.0948.7554.5253.3656.05
Ginkgo Bioworks Holdings I.USD9.57-0.17-1.708.6610.009.4410.45
Global Business Travel Gro.USD9.39+0.01+0.059.3510.339.359.40
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD46.21+2.13+4.8246.5046.9543.8646.63
GLOBAL PAYMENTS ORDUSD68.16+1.08+1.6168.0069.1966.8969.20
Global Ship Lease Inc.USD38.08-0.61-1.5837.7540.5037.8839.00
GLOBANT ORDUSD27.75-1.38-4.7227.6428.1427.5629.29
Globe Life Inc.USD176.60+0.96+0.55172.82190.95176.37181.15
Globus Medical Ord Shs Cla.USD84.67+2.55+3.1182.4585.1582.5885.15
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD79.35-1.98-2.4378.3288.0078.6182.45
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD32.81+0.93+2.9232.3033.3732.3333.54
GOLD RESOURCE ORD (GORO)USD1.36+0.02+1.121.281.531.281.41
Gold Royalty Corp.USD2.69+0.01+0.192.452.932.672.75
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 066.43-10.48-0.971 066.001 074.071 062.101 105.25
Goldman Sachs BDC Ord ShsUSD9.28-0.09-0.919.2010.009.189.41
GOLDMINING ORDUSD0.904+0.026+3.000.8711.0200.8700.920
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.03-0.18-2.825.197.595.916.17
Granite Point Mortgage Tru.USD1.36+0.02+1.491.211.401.331.37
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.58-0.38-9.493.303.963.573.94
Green Brick Partners Inc.USD79.94-0.28-0.3574.0886.6379.6383.18
Greenbrier Ord ShsUSD49.88-0.02-0.0444.5958.0749.3151.00
Greif Ord Shs Class AUSD74.27+1.59+2.1954.7175.4573.0074.70
Griffon Corp.USD95.98+1.12+1.1873.16104.3593.9397.67
Grindr Ord ShsUSD13.56+0.38+2.8511.6715.0313.0313.81
Group 1 Automotive Ord ShsUSD301.31-16.20-5.10222.19360.00294.89323.40
Grupo Supervielle ADR Repr.USD9.47+0.12+1.288.3511.399.189.61
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.88+0.79+1.5551.7851.9951.7252.48
GSX Techedu Inc.USD1.74-0.03-1.421.561.891.711.78
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.96+0.98+1.9648.6555.2850.0752.04
H&R Block AktieUSD35.78-0.55-1.5135.5036.4035.6536.66
Haemonetics Corp.USD77.62+4.75+6.5264.9380.4572.0477.70
Hafnia Ord ShsUSD7.27-0.16-2.156.408.157.207.36
Hagerty Ord Shs Class AUSD11.12-0.36-3.149.7311.8011.1111.62
Haleon PLCUSD9.27+0.04+0.388.109.459.229.36
Halliburton Co.USD34.67+0.77+2.2634.0534.9833.7334.89
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.16+0.06+0.1538.4039.8838.7039.43
HARLEY DAVIDSON ORDUSD25.46-0.10-0.3725.0125.9925.2526.50
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.13+0.54+3.7014.5015.4514.7815.39
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD130.41-1.92-1.45128.84132.08130.17134.08
Haverty Furniture Companie.USD25.16-0.27-1.0624.6528.1724.8125.64
Hawaiian Electric Industri.USD13.27-0.05-0.3813.0114.4612.9613.32
Hawkeye 360 Ord ShsUSD19.65-1.22-5.8518.0720.3019.6021.09
HCA HOLDINGS ORDUSD387.00-0.76-0.20385.00390.39384.65391.00
HCI Group Ord ShsUSD173.1-1.9-1.09168.6210.0171.6175.7
HDFC BANK ADR REP 3 ORDUSD25.38-0.18-0.7024.0026.1025.3425.80
Healthcare Realty Trust Or.USD20.32-0.10-0.4920.1020.5520.1120.52
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.16+0.64+4.4115.1215.4114.4615.30
HEICO ORDUSD342.39+7.09+2.11339.31361.37333.66350.59
HEICO Ord Shs Class AUSD256.9+11.0+4.46245.3260.4245.2257.5
Helmerich and Payne IncUSD34.01+1.25+3.8033.2937.7632.3334.17
HERBALIFE ORDUSD12.00-0.48-3.8110.5212.0811.8112.55
Hercules Capital Ord ShsUSD15.25+0.10+0.6315.0516.8015.0915.34
Heritage Insurance Holding.USD24.30-1.24-4.8620.2226.0023.9725.65
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD176.69-6.35-3.47176.75179.00176.63182.99
Hertz Global Holdings Inc .USD1.34-0.13-8.841.221.641.201.45
Hewlett Packard Enterprise.USD46.71-2.04-4.1846.5047.2046.1048.16
HEXCEL ORDUSD96.15+0.67+0.7095.0897.3694.4097.65
HF Sinclair Ord ShsUSD67.80+2.04+3.1065.9974.2465.3068.25
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.23+0.32+1.1126.2629.7928.5429.44
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD340.61-2.81-0.82339.17374.49339.88348.23
Hims & Hers Health Inc.USD32.71+0.01+0.0332.3532.4930.2933.45
HIPPO HOLDINGS ORDUSD25.84-0.81-3.0424.0031.6325.7426.58
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.USD344.70+1.84+0.54341.12348.40341.82348.64
HONDA MOTOR ADR REP 1 ORDUSD26.15+0.39+1.4926.1426.7526.0026.32
Honeywell InternationalUSD231.24+3.82+1.68231.24232.99227.77237.37
Horace Mann Educators Ord .USD50.71+0.14+0.2730.0054.7850.5051.49
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD26.02+0.47+1.8224.7026.0125.5926.20
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD24.98+0.40+1.6324.7125.5024.6225.03
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD70.00+0.11+0.1663.7577.3469.5570.65
Howmet AerospaceUSD273.15-2.91-1.05270.00282.00269.83281.46
HP ORDUSD22.93-0.37-1.5722.9123.1022.5723.41
HSBC HOLDINGS ADR REP 5 OR.USD95.09+1.24+1.3293.8596.1194.8896.04
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD170.29-10.45-5.78169.76177.20169.63179.87
Hudbay Minerals Ord ShsUSD23.53+0.54+2.3523.5725.8323.0624.05
HUMANA AKTIEUSD375.81+14.17+3.92373.83380.00358.55379.65
HUNTINGTON INGALLS INDUSTR.USD279.14-0.48-0.17276.25305.59276.88283.33
HUNTSMAN - HUNUSD11.33+0.01+0.049.9511.3411.2011.62
HUYA ADRUSD2.20-0.03-1.352.042.442.182.23
HYATT HOTELS CL A ORDUSD197.16-0.16-0.08176.26200.45195.28200.72
Hyliion Holdings Ord ShsUSD4.86-0.07-1.324.415.294.375.07
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.39-0.01-0.361.301.561.381.43
IAMGOLD ORDUSD15.80+0.57+3.7415.0215.9115.3316.08
IBM Corp.USD258.27-4.69-1.78257.23258.70256.00268.76
ICICI BK SAUSD29.14+0.14+0.4825.9829.1629.0629.45
Idaho Strategic ResourcesUSD32.5450+0.8850+2.8031.770035.810031.011032.9900
IDEX Ord ShsUSD228.13+5.97+2.69223.21232.23222.00230.18
IHS Markit LtdUSD26.65-0.04-0.1513.3440.0026.6226.87
ILLINOIS TOOL WORKS USD270.58+6.90+2.62238.44270.59265.28273.25
IMAX ORDUSD43.34-0.58-1.3243.0743.3643.1844.74
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.66+0.10+3.712.392.882.552.68
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.8000-1.3000-9.2212.800012.870012.750014.1700
INFOSYS TECHNOLOGIES ADR R.USD10.58-0.35-3.2010.5510.9010.5610.98
ING GROUP ADR (ING)USD31.03-0.03-0.0828.4034.1330.9131.29
Ingersoll-RandUSD81.72+3.40+4.3379.2890.0979.1282.61
INGREDION ORD SHSUSD96.81-1.30-1.3382.31115.0696.5899.54
Innovative Industrial Prop.USD61.19+0.11+0.1859.5261.7560.3961.81
Innovex International Ord .USD25.55-0.05-0.2023.6625.6825.3726.30
INPHI ORDUSD--
Insperity Ord ShsUSD38.40+0.29+0.7530.6441.0037.3939.75
Inspire Medical Systems Or.USD43.50+0.30+0.6935.4444.7642.7844.45
Inspired Entertainment Ord.USD8.12+0.07+0.876.418.987.838.15
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD93.19+1.81+1.9883.6894.9492.5794.40
Intercontinental Exchange .USD124.53-5.50-4.23124.34125.93124.33130.20
International Flavors & Fr.USD75.07-0.76-1.0073.7176.2774.7177.07
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD39.04+0.74+1.9338.5039.4038.4039.82
International Seaways Inc.USD81.47-6.25-7.1281.4983.9081.1789.40
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2200-0.0500-3.941.22001.40001.21001.3135
INVESCO LTD USD25.88-0.10-0.3725.6526.3625.7126.68
Invesco Mortgage Capital I.USD7.84+0.02+0.197.148.537.797.89
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.92+0.58+1.9629.5930.2229.1229.99
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD50.62-2.98-5.5650.3050.6250.1655.08
Iqvia Holdings Ord ShsUSD186.31+0.69+0.37166.28187.88183.17191.16
Iron Mountain Ord ShsUSD131.06+0.47+0.36125.29135.10128.75132.99
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.54+0.92+1.6848.0663.6854.8655.62
ISHARES MSCI PACIFICUSD53.06+0.06+0.1146.4260.0052.8253.37
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.04+0.16+2.037.848.827.928.11
ITT Ord ShsUSD200.19+5.59+2.87181.78225.00195.00201.83
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.08+0.11+0.7310.0615.2614.5615.40
JABIL CIRCUIT ORDUSD374.76+2.96+0.80345.11412.49370.01383.94
Jackson Financial Ord Shs .USD106.47-0.41-0.38103.91108.91105.86109.74
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD124.43+2.39+1.96121.68135.68121.46125.68
James Hardie Industries Pl.USD26.01+0.19+0.7422.4328.7625.6126.70
JanOne Ord ShsUSD28.91+0.33+1.1528.0031.4728.1628.99
Janus International Group .USD5.54-0.02-0.364.766.295.465.64
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD52.61-5.33-9.2052.5052.9151.4855.95
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.99-0.29-1.6516.8018.5016.8017.36
JM Smucker Ord ShsUSD112.55+0.92+0.82110.93112.50111.16113.05
Joby Aviation Ord Shs Clas.USD8.86-0.42-4.538.809.208.689.40
John Wiley and Sons Ord Sh.USD45.57+1.29+2.9131.6849.7344.1346.66
Johnson & JohnsonUSD245.01+4.01+1.66245.27246.23240.89248.19
Johnson Controls Internati.USD145.56+2.75+1.93144.00147.97144.96147.76
JPMorgan Chase & Co.USD335.42+1.97+0.59336.72339.00334.76343.45
JPMorgan Chase DRC Rep 1 4.USD18.31+0.02+0.1117.7920.0818.2618.42
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.26-0.07-1.115.756.346.226.45
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD46.2700+1.4300+3.1944.000047.500044.000046.6800
Kartoon Studios Inc.USD0.74-0.02-2.530.690.840.740.79
KB HOME ORDUSD60.73-0.78-1.2755.0666.0960.2763.63
KE Holdings ADR Representi.USD14.29-0.51-3.4514.2514.3814.2514.56
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD36.55+2.10+6.1034.5043.0034.5136.58
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.2016.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.96+0.16+0.8517.1519.1918.7919.09
KEYCORP ORDUSD23.43+0.31+1.3423.0623.9023.2523.72
Keysight Technologies Inc.USD360.59+9.29+2.64355.88370.00355.34368.99
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.75+0.12+0.8213.2816.0114.6214.88
KIMBERLY CLARK ORDUSD108.10+1.37+1.28108.15108.86106.58109.13
Kimco Realty REIT Ord ShsUSD25.53+0.11+0.4325.3025.7525.2125.60
Kinder Morgan Inc.USD33.00+0.41+1.2432.6033.6032.3333.27
KINROSS GOLD(KGC)USD24.03+0.33+1.3924.0124.5423.7824.49
Kinsale Capital Group Inc.USD308.65-1.74-0.56303.23317.47306.94313.48
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD29.01+0.16+0.5528.7329.2728.6929.14
KKR AND CO CL A ORDUSD92.71+1.20+1.3191.0097.5092.1097.59
KKR Real Estate Finance Or.USD7.00-0.04-0.575.958.036.907.17
Klarna Group PLCUSD19.1200+0.7300+3.9718.790019.170018.700019.6900
Klaviyo Ord Shs Series AUSD14.04-0.03-0.1812.8114.2513.7314.37
Knife River Ord ShsUSD92.86+2.06+2.2776.82105.0091.7296.28
Knight-Swift Transportatio.USD77.03+2.51+3.3776.0077.4975.6777.99
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD73.97+3.32+4.7067.7781.4170.2374.59
Kohls Ord ShsUSD19.08+0.17+0.9019.0219.1918.6719.62
Korea Electric Power ADR R.USD12.47+0.32+2.6312.0012.6012.4112.74
KraneShares Electric Vehic.USD31.17-0.50-1.5630.9431.6530.9531.50
Kraton Ord ShsUSD--
KROGER ORDUSD57.78-0.70-1.2057.8358.6057.6359.45
KRONOS WORLDWIDE ORDUSD6.65+0.09+1.375.467.596.406.67
KULR Technology Group Ord .USD3.75+0.06+1.493.404.033.613.80
Kyndryl Holdings Incorpora.USD10.80-0.30-2.7010.7610.9910.6911.08
L3Harris Technologies Ord .USD288.68+1.41+0.49285.00296.76286.50294.12
Laboratory Corp. Of AmeriUSD266.18+1.00+0.38240.52266.34264.11272.05
Ladder Capital Ord Shs Cla.USD10.16-0.07-0.6810.0511.2710.1110.34
Lake Shore Bancorp Ord ShsUSD16.86+0.09+0.5414.6618.9916.6917.26
Lamb Weston Holdings Ord S.USD44.67-1.03-2.2544.0045.4744.3746.50
LANDBRIDGE COMPANYUSD61.01-0.41-0.6754.0066.7559.5962.56
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD46.27-1.49-3.1246.1048.2546.0847.98
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD95.92+1.78+1.8984.65124.8394.5897.22
LEAR ORDUSD138.19+2.61+1.93131.44143.77136.36138.86
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.61+0.17+1.4911.0512.2111.3911.72
Leidos Holdings Ord ShsUSD99.99-4.33-4.1599.99102.4499.65105.39
Lemonade IncUSD56.01-1.16-2.0355.4156.0155.7159.10
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD93.83+0.88+0.9593.0095.9493.0396.03
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD24.00+0.44+1.8723.0026.4323.4724.35
LG Display ADR Rep 1/2 Ord.USD3.97-0.03-0.633.904.323.944.06
LGL Systems Acquisition Or.USD0.18-+1.830.160.190.170.18
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.USD39.83+0.96+2.4739.7543.9639.6040.64
Lifezone Metals Ord ShsUSD4.0550+0.0250+0.624.05004.20003.96004.3000
LIGHTINTHEBOX HOLDING CO L.USD3.05-0.02-0.652.683.903.003.05
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.57-0.10-0.987.7810.709.529.82
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.0800+0.0600+0.2622.560023.040022.130023.5200
LINCOLN NATIONALUSD36.35+0.12+0.3335.7236.9736.2837.71
Linde PlcUSD522.28+6.55+1.27522.30528.00513.80527.94
Lineage Cell Therapeutics .USD1.215-0.045-3.571.1001.3301.2001.280
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.825+0.485+3.1614.18015.92015.25515.830
LITHIA MOTORS INCUSD296.64-8.66-2.84297.32340.00293.45310.00
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.86-0.09-2.163.843.873.793.99
Lithium Argentina AG Ord S.USD8.0500-0.1100-1.357.810010.45007.75008.4200
Live Nation Entertainment .USD175.18+3.71+2.16152.51177.50171.27176.30
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.75+0.14+2.415.685.855.735.80
loanDepot Ord Shs Class AUSD1.19-0.02-1.251.161.301.161.25
Local Bounti Ord ShsUSD1.28-0.02-1.161.151.791.261.32
LOCKHEED MARTIN ORDUSD505.09+13.45+2.74505.20507.00494.25512.57
Loews Corp.USD110.98-0.94-0.84109.65112.24110.69113.16
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.62+0.18+1.579.6113.0211.1911.71
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD81.56+1.87+2.3578.3984.3280.2983.75
LOWES COMPANIES ORDUSD222.06+0.61+0.28219.37224.53220.11226.33
LTC Properties AktieUSD38.44+0.37+0.9734.9141.7937.7938.46
Lufax Hldg American Deposi.USD1.24-0.04-3.131.221.311.231.27
Lulu s Fashion Lounge Hold.USD7.30-0.29-3.826.458.007.307.43
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.33+0.27+3.298.168.458.108.46
Luxfer Holdings Ord ShsUSD18.73+0.50+2.7416.5021.1417.9318.74
Lyell Immunopharma Ord ShsUSD12.49-0.51-3.9211.2413.8012.3313.73
LYONDELLBASELL INDUSTRIES .USD55.83-0.29-0.5255.4057.2454.3256.18
M&T Bank Corp.USD236.72+3.46+1.48234.50261.27233.58237.60
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD159.38+0.55+0.35129.62159.16157.86163.66
Macerich REIT Ord ShsUSD25.49+0.08+0.3124.6528.7025.3225.80
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD25.69+0.35+1.3825.0025.6925.3926.00
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 ORDUSD65.31+1.24+1.9465.3266.6764.6165.87
MagnaChip Semiconductor Co.USD4.93+0.07+1.444.875.014.745.12
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.20+0.28+1.0226.6027.4326.6627.35
Main Street Capital Corp.USD50.21+0.41+0.8249.8055.0249.8250.86
MANCHESTER UNITED CL A ORDUSD21.95+0.84+3.9818.7524.4220.9922.28
Manitowoc Ord ShsUSD14.45+0.98+7.2811.8916.0113.1714.53
Manpower AktieUSD33.80+1.21+3.7126.3248.8432.5634.14
Manulife Financial Ord ShsUSD40.19+0.49+1.2335.3040.7939.9440.73
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD253.62+7.11+2.88245.01256.01244.61253.73
Marcus Corp.USD23.37-0.03-0.1315.4637.1623.1323.61
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD37.05-0.03-0.0824.5437.9036.3138.14
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD629.05+12.43+2.02618.28639.53617.62642.18
MASCO ORDUSD79.71+1.66+2.1377.8081.5878.3680.80
MASTEC INC (MTZ)USD403.58+10.44+2.66393.51439.94394.33408.00
Mastech Digital Ord ShsUSD7.81+0.18+2.366.867.827.507.82
MasterBrand Ord ShsUSD9.61+0.27+2.849.289.919.349.88
Mastercard Inc.USD489.42-4.99-1.01490.00499.90488.65504.80
Matador Resources Co.USD50.15+0.06+0.1249.3450.4549.4850.97
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD196.34+0.75+0.38118.89227.95194.08198.70
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD94.47+9.48+11.1592.6094.5383.0197.50
MBIA INCUSD6.15-0.11-1.685.357.326.126.28
MCCORMICK STK NUSD48.40+0.80+1.6848.4949.5348.0750.28
McDonalds Corp.USD264.68-9.20-3.36265.00265.10264.53273.34
McEwen Mining Ord ShsUSD17.33+0.29+1.7017.0019.3916.9217.92
MCKESSON ORDUSD765.04-1.51-0.20725.67784.90762.96782.68
MDA Space Ord ShsUSD36.0300-1.5700-4.1835.940036.770035.180038.0500
MDU Resources Group Inc.USD21.70+0.04+0.1819.6623.7721.6221.87
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.3550-0.0950-2.134.35004.44004.33004.4800
Medifast Inc.USD10.16-0.20-1.938.6111.949.7810.56
Medtronic PlcUSD80.54+0.41+0.5180.5080.7080.1782.48
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD125.49+4.89+4.05125.50126.00121.00125.96
Mercury General Ord ShsUSD104.33-2.67-2.4990.54121.68103.91107.81
MERITAGE HOMES (MTH)USD83.30+0.91+1.1064.0287.0081.9784.58
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.40+0.09+0.3723.6928.2223.9425.01
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.94+0.35+5.246.107.596.656.98
METHODE ELECTRONICS ORDUSD18.00+4.91+37.5118.2118.5015.0118.47
Metlife Inc.USD84.68+0.08+0.0977.4486.0784.4386.93
Mettler Toledo Ord ShsUSD1 243.35+40.17+3.341 244.341 279.551 212.781 261.01
MFA Mortgage Investments I.USD9.64+0.03+0.319.589.689.569.71
MGM Resorts InternationalUSD47.21+0.12+0.2542.7048.4046.6548.23
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD138.07+3.65+2.72124.81139.58135.00138.39
Miller Industries Ord ShsUSD52.32+1.53+3.0140.0052.9850.7052.62
Millrose Properties Ord Sh.USD29.89+0.49+1.6529.3330.9829.5230.15
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.30-0.05-0.4410.8812.3611.1211.52
Mirion Technologies Inc.USD18.50+0.29+1.5716.2820.5118.0318.90
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.40+0.02+0.188.309.498.278.73
Modine Manufacturing Ord S.USD283.77+7.07+2.56282.00295.00277.40292.89
Moelis & Co.USD65.4500+0.3000+0.4659.260077.730064.610067.1700
Molina Healthcare Ord ShsUSD216.11+14.69+7.29210.20223.00203.69217.55
Molson Coors Brewing Ord S.USD40.54+0.01+0.0239.9240.8040.0740.99
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD438.78-11.01-2.45438.85445.00438.14459.78
Morgan StanleyUSD221.24+1.38+0.63220.27225.39220.85227.48
Morgan Stanley Direct Lend.USD15.2650+0.2250+1.5015.270017.030015.105015.3800
MOSAIC ORDUSD21.75+0.89+4.2721.4121.8421.0821.87
Motorola Solutions Inc. Ne.USD397.32-3.28-0.82397.01402.56396.66408.80
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.09+0.05+0.1331.5642.8737.6738.49
MP Materials Ord Shs Class.USD55.67-0.84-1.4955.5055.7054.0757.35
MPLX Common UnitsUSD56.05-0.18-0.3256.0156.8856.0557.20
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD119.40+2.85+2.4587.51130.67116.81120.20
MSCI Ord ShsUSD544.89-32.40-5.61546.05602.77542.33579.46
Mueller Inds Inc.USD134.37+1.20+0.90132.00135.95132.46137.07
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD35.39+0.21+0.6033.4737.2134.6435.50
Myers Industries Ord ShsUSD30.56+0.84+2.8330.5849.2029.6831.03
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.19-0.07-2.002.753.223.103.22
Nabors Industries Ord ShsUSD84.38+2.55+3.1268.5999.4680.7884.62
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.76-0.03-0.0649.7959.5951.0052.54
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.30-0.07-4.781.181.441.281.38
National Fuel Gas Ord ShsUSD76.50-0.13-0.1769.5177.6276.1177.66
National Grid PlcUSD83.44+0.61+0.7482.9591.7283.0084.10
National Health Investors .USD76.43+1.22+1.6268.1476.4374.2476.51
NATIONAL RETAIL PROPERTIES.USD46.38-0.13-0.2845.8346.8845.9646.80
National Storage Affiliate.USD44.85+0.41+0.9244.1544.8444.0444.95
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.58-0.96-4.4618.7023.9820.5621.79
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.78-1.41-1.9870.0073.4969.3471.68
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.515+0.015+0.207.5308.3207.3857.765
Neenah Ord ShsUSD27.46-1.53-5.2826.4529.6627.4229.39
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.88-0.02-1.710.801.040.880.98
Net Lease Office Propertie.USD11.1000-0.1400-1.2511.050012.000011.080011.3550
NetSTREIT Ord ShsUSD20.77+0.39+1.9120.4020.8720.4121.25
New Found Gold Ord ShsUSD1.52+0.05+3.061.481.641.481.55
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.66+0.10+0.1849.3970.5556.2857.19
New Mountain Finance Ord S.USD6.90-0.05-0.726.537.596.807.00
New Oriental Education & T.USD44.47-0.51-1.1244.4453.1844.2545.15
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD68.58-2.64-3.7167.9069.4068.5271.57
Newegg Commerce Inc.USD16.55-0.38-2.2214.8717.3516.3217.44
NEWMONT MINING CORPUSD95.37+1.33+1.4195.3795.7993.7996.41
NEWSMAX IncorporationUSD6.67-0.35-4.996.137.306.527.06
Nexa Resources Ord ShsUSD12.46+0.12+0.9712.4312.8012.0312.92
Nexgen Energy Ord ShsUSD9.65-0.43-4.229.589.699.6210.26
NexPoint Real Estate Finan.USD15.27+0.18+1.1915.1216.6015.0415.36
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD87.71+0.09+0.1087.7187.8886.8488.48
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.05+0.36+2.2612.1516.5015.5716.23
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD40.93-0.89-2.1340.8041.0040.4441.86
Nine Energy Service Inc.USD11.78-0.01-0.0811.7213.2311.5512.16
Nio Inc. Class A (ADR)USD4.73-0.17-3.474.734.754.734.90
NIQ Global Intelligence PL.USD7.965-0.235-2.877.2908.7007.9508.390
NISOURCE ORDUSD47.80+0.17+0.3647.3048.3247.5348.38
Noble Corporation RightUSD39.18+0.01+0.0337.4042.8738.7139.58
NOKIAUSD13.97+0.16+1.1613.9413.9813.3614.16
Nomad Foods LtdUSD10.57-0.09-0.8010.0911.7110.5010.71
NOMURA HOLDINGS ADR REPTG .USD8.79+0.18+2.098.069.768.779.06
NORDIC AMERICAN TANKERS OR.USD6.28-0.19-2.946.176.326.166.63
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD312.02+8.20+2.70306.09313.27306.78312.24
North American Constructio.USD13.74+0.28+2.0811.5815.7313.4013.82
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.76+0.27+1.3919.5620.2119.1420.14
NORTHROP GRUMMAN ORDUSD499.58-3.43-0.68498.59502.65498.75512.44
Northwest Natural Holding .USD50.54+0.01+0.0246.2056.9849.5851.11
NORWEGIAN CRUISE LINE HOLD.USD20.98-0.04-0.1720.5021.2320.6821.79
NOV Ord ShsUSD18.95+0.60+3.2417.7320.0018.2819.00
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD6.150-0.050-0.816.0006.7206.0506.489
NOVARTIS ADR REPSG 1 ORDUSD155.06+1.94+1.27155.12156.00153.41155.85
NOVO NORDISK ADR REPSG 1 O.USD47.62+0.21+0.4447.2147.6347.3248.24
NRG ENERGY INCUSD147.22+5.01+3.52146.50147.75143.50147.38
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.48+0.02+0.1212.4212.4612.2312.65
NU SKIN ENTERPRISES CL A O.USD4.95-0.17-3.234.734.994.895.14
Nucor Ord ShsUSD248.95+8.43+3.50249.50260.06241.39249.65
Nuscale Power Corp.USD10.08-0.13-1.2310.0610.089.8110.54
Nutrien Ord ShsUSD60.98+0.61+1.0160.0064.7559.7361.12
Nuvation Bio Ord Shs Class.USD5.805-0.655-10.145.7505.7705.4806.175
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD171.9600+4.4100+2.63170.5800175.0000171.0000176.7799
NVR Ord ShsUSD6 815.74+50.91+0.756 725.007 707.056 765.936 956.48
O I Glass Ord ShsUSD9.40-0.17-1.788.7810.249.349.83
Obsidian Energy LtdUSD8.10+0.08+0.947.418.957.948.23
OCCIDENTAL PETROLEUM CORPUSD51.22+0.13+0.2551.0051.3050.4451.75
Occidental Petroleum Corp..USD29.31+0.12+0.4129.0633.1028.5929.79
Oceaneering International .USD39.37+3.08+8.4936.0139.6936.3639.41
OGE Energy Ord ShsUSD48.93+0.33+0.6845.5949.8048.4249.30
OIL STATES INTL ORDUSD7.96+0.29+3.786.419.387.637.97
Okeanis Eco Tankers Corp. .USD51.85-2.59-4.7650.0060.1851.6354.38
Oklo Ord Shs Class AUSD51.02-3.04-5.6251.1651.4150.4355.80
Old Republic International.USD40.01-0.30-0.7339.5540.5039.9040.74
Olin AktieUSD21.40+0.41+1.9520.6522.0820.7221.78
OMEGA HEALTHCARE REITUSD47.61+0.23+0.4947.0848.0046.9447.75
Omnicom Group Ord ShsUSD73.48-0.18-0.2471.4476.4672.8275.20
On Holding Ord Shs Class AUSD36.57-0.36-0.9636.3037.0736.4138.36
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.63+0.56+0.7164.7188.1477.7079.25
One Liberty Properties Inc.USD23.76-0.32-1.3323.3524.1023.5324.21
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD59.89+1.31+2.2453.7166.4859.0361.21
ONEOK ORDUSD89.55+2.24+2.5788.1890.8686.8289.94
OppFi Inc.USD9.35+0.55+6.198.6610.148.829.39
OR Royalties Ord ShsUSD31.46+0.05+0.1631.4533.9931.1732.51
Oracle Inc.USD152.67-4.87-3.09151.16151.80150.36157.62
ORAGENICS ORDUSD0.58--0.720.520.650.570.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.86+0.05+0.736.846.926.806.91
Organon & CompanyUSD13.48-0.01-0.0413.4013.5313.4613.49
Orion Office REIT IncUSD2.73-0.03-1.092.433.002.622.77
Orion Ord ShsUSD7.18+0.34+4.974.818.976.677.22
Orla MiningUSD9.4800+0.1000+1.078.800010.58009.25509.6700
ORMAT TECHNOLOGIES INDEXUSD120.06-4.12-3.32121.50122.77119.79125.42
Oscar Health Ord Shs Class.USD28.68-0.48-1.6528.2029.5028.0629.20
OSHKOSH ORDUSD151.07+7.72+5.39134.44171.75145.09151.39
Osisko Develop CorpUSD2.41+0.05+1.912.202.712.352.45
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.63+1.00+1.3872.6775.0372.6375.29
Ouster Inc.USD41.82+1.11+2.7341.5041.8239.1443.59
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD136.30+2.13+1.59135.00150.59133.91139.22
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.33-0.27-4.824.256.435.315.80
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD241.13+3.28+1.38236.78245.21238.10243.50
PagerDuty Inc.USD8.58-0.30-3.337.639.748.538.87
PagSeguro Digital Ord Shs .USD8.74-0.03-0.348.538.778.618.88
PainReform Ord ShsUSD1.60+0.19+13.481.561.661.462.28
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD293.09+7.83+2.74292.68294.24285.27295.54
PAN AMERICAN SILVERUSD45.00+0.61+1.3744.9945.7044.1845.69
Pandora Media Inc.USD71.76-1.04-1.4371.0072.0071.0574.57
Par Pacific Holdings Inc.USD54.14+2.88+5.6150.8360.5050.9754.16
Park Aerospace Ord ShsUSD31.96+0.22+0.6930.8838.6131.4632.79
PARK HOTELS RESORTS ORDUSD14.58+0.24+1.6413.8114.7014.3014.59
PARKER HANNIFIN ORDUSD990.45+29.36+3.05990.001 015.02962.131 003.79
Parsons Corp.USD47.0100-1.8300-3.7544.000051.180046.880049.4000
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD124.36-2.86-2.25122.51126.00123.44128.58
Paymentus Holdings Ord Shs.USD21.26-0.47-2.1618.2924.2621.0821.98
Paysafe LtdUSD6.64-0.11-1.636.508.036.556.89
PBF ENERGY CL A ORDUSD42.29+1.95+4.8339.4043.6539.6442.68
Peabody Energy Ord ShsUSD23.70+0.41+1.7621.5026.1322.9024.04
Pedevco Corp.USD11.83-0.10-0.849.1512.2111.4312.08
PEMBINA PIPELINE ORDUSD47.14+0.65+1.4041.2949.9046.2147.32
PennantPark Floating Rate .USD7.28+0.10+1.327.197.267.197.30
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.51+0.05+0.4810.3610.6810.3510.68
Pentair Ord ShsUSD76.00+1.19+1.5974.7983.7674.8577.69
Perfect Ord Shs Class AUSD1.660+0.010+0.611.5101.8901.6001.670
Performance Food Group Ord.USD107.25+0.82+0.77105.13109.29105.11108.60
Permian Basin Royalty Unit.USD25.09+0.28+1.1321.9325.0524.3225.41
Permian Resources Corporat.USD18.8500+0.1500+0.8017.250020.500018.390018.9050
Perrigo Ord ShsUSD9.69-0.08-0.778.8611.329.6010.04
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.995-0.005-0.172.7303.2802.9703.076
Petrobras - Petroleo Brasi.USD16.51+0.06+0.3616.4816.6016.1916.59
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.86+0.12+0.8114.8015.0014.6014.94
Pfizer Inc.USD23.69-0.36-1.4823.7223.7423.6224.34
PG&E Ord ShsUSD17.09-0.03-0.1816.7217.3616.9417.33
Philip Morris Internationa.USD179.08+1.77+1.00178.28179.68175.84180.76
PHILLIPS 66 ORDUSD171.76+3.12+1.85170.27175.00166.87173.03
Phinia Ord ShsUSD84.97+1.48+1.7780.9388.4483.3185.52
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 ShsUSD107.33+1.96+1.86105.22117.07105.53107.29
Pinterest Inc.USD19.48-0.38-1.9119.0019.6519.2119.84
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.51+0.14+0.8117.1319.4417.2517.66
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD152.51-0.66-0.43150.38158.11150.92154.86
Planet Fitness Ord Shs Cla.USD52.00-1.87-3.4650.6853.0450.9253.41
Planet Labs PBCUSD26.51+0.21+0.8026.3026.5025.3026.84
PNC FINANCIALSUSD245.28+5.36+2.23245.28247.14241.71249.01
Polaris Inc.USD72.19+1.27+1.7969.7780.4371.2473.77
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.11--4.070.090.110.090.11
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.56+0.03+0.0651.1452.0451.3052.16
POSCO ADR REPSG 1/4 ORDUSD52.20-1.32-2.4752.2072.7251.6853.44
Postal Realty Trust Ord Sh.USD24.32+0.72+3.0523.7326.5923.3324.37
PPG Industries Ord ShsUSD122.48+1.50+1.24120.38124.16121.64125.70
PPL Ord ShsUSD36.99+0.07+0.1936.6237.3436.6637.32
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.710.010.020.020.02
Primo Brands Class A Ord S.USD24.97+0.52+2.1323.8827.2524.5525.46
Primoris Services Ord ShsUSD95.59+2.90+3.1395.75104.2090.5796.47
Procore Technologies Inc.USD38.29-0.71-1.8234.2543.3838.0339.42
PROCTER & GAMBLE ORDUSD148.52-3.52-2.32148.60148.80147.82152.29
PROFOUND MEDICAL ORDUSD6.37-0.14-2.152.606.606.316.67
Progressive Ord ShsUSD215.73-4.77-2.16215.30217.02215.39222.45
ProLogis REIT Ord ShsUSD140.60-0.27-0.19138.37141.29138.36142.37
ProPetro Holding Corp.USD14.81+0.83+5.9014.0016.5113.9814.91
PROSHARES ULTPRO SH 20 YR .USD64.04+0.07+0.1157.6973.1164.1164.49
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.34-0.22-1.5114.3714.3913.9014.78
ProShares UltraShort Russe.USD20.89-0.31-1.4620.9220.9620.5121.18
PROTO LABS ORD (PRLB) USD81.16+1.33+1.6756.8095.5280.4282.37
Provident Financial Servic.USD23.61+0.24+1.0323.1723.9923.2323.72
Prudential Financial 4 125.USD16.23+0.11+0.6714.1117.9816.1216.29
PRUDENTIAL FINANCIAL INCUSD107.08+0.82+0.77105.77108.24106.50109.14
Public Service Enterprise .USD82.65+0.70+0.8581.7585.7981.5383.00
Public Storage REIT Ord Sh.USD320.82+2.90+0.91315.69325.80315.16321.72
PULTEGROUP ORDUSD135.85+0.14+0.10134.00136.05135.12140.09
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD72.07-0.64-0.8868.0073.0069.1572.37
Q2 Holdings Ord ShsUSD44.05-0.98-2.1833.6151.4243.5045.93
QIAGENUSD38.94+0.21+0.5438.0748.8438.5939.55
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 ORDUSD718.79+16.91+2.41718.00725.87690.79719.53
QuantumScape Ord Shs Class.USD7.13+0.01+0.147.097.156.927.34
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD206.46+3.35+1.65203.89208.00203.14207.85
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.00+0.44+1.1933.9340.7636.5337.61
RALPH LAUREN CL A ORDUSD410.05-4.20-1.01404.73420.78408.48417.92
RANGE RESOURCES ORDUSD36.31-0.01-0.0336.5036.7336.0536.43
Raymond James Ord ShsUSD150.70-4.09-2.64147.42153.90149.55155.17
Rayonier IncUSD21.8900+0.2100+0.9718.000023.820021.455021.9700
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD186.66+1.60+0.86187.00189.66184.35189.66
Ready Capital Ord ShsUSD1.74+0.03+1.461.681.761.651.76
Realty Income REIT Ord ShsUSD62.04+0.05+0.0761.9162.0561.3162.27
Reddit Ord Shs Class AUSD157.93-2.80-1.74158.35159.95152.65160.35
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.80-0.58-5.1010.5510.8410.1111.37
Redwood Trust Inc.USD4.72-0.09-1.874.445.004.714.88
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.98+0.49+1.6429.2830.5029.4730.21
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD208.69+0.90+0.43206.12215.00207.39212.13
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 INCUSD213.64+0.06+0.03210.90216.01211.15216.18
Resideo Technologies Ord S.USD32.33+0.46+1.4431.2433.2731.8432.98
Resmed Ord ShsUSD198.57+2.07+1.05195.00204.09198.24202.68
Restaurants Brands Interna.USD73.24+0.48+0.6568.1079.5771.9573.57
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 .USD22.78-0.16-0.7020.4424.9622.5823.58
Rexford Industrial Realty .USD33.50-0.16-0.4832.9133.9832.9234.19
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD160.05+3.51+2.24157.38163.27153.71162.10
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.05-0.03-2.340.951.171.031.08
RingCentral Ord Shs Class .USD34.64-1.21-3.3831.4535.2134.5236.07
Rio Tinto PlcUSD95.11+1.08+1.1593.7097.0094.4795.57
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.32+0.08+0.819.159.319.179.38
RLX Technology American De.USD1.80+0.01+0.561.621.821.771.81
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.08+0.10+0.3228.7233.6530.0530.98
Roblox Ord Shs Class AUSD46.40-1.54-3.2146.0046.9145.1547.74
Rocket Companies Ord Shs C.USD14.77+0.04+0.2714.6014.8614.5815.54
Rockwell Automation AktieUSD479.62+19.25+4.18460.00486.20469.39486.47
Rogers Communications Non-.USD34.80-0.68-1.9232.2242.6034.5635.65
Rogers Ord ShsUSD167.09+4.95+3.05163.00172.50162.93168.98
ROLLINS ORDUSD42.80-1.74-3.9142.8043.6642.7044.24
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD332.42+0.82+0.25327.41338.14326.73338.22
Royal Bank of Canada Ord S.USD203.75+1.59+0.79201.95222.52202.73204.82
ROYAL CARIBBEAN CRUISES OR.USD322.65+1.70+0.53319.60322.64319.01333.39
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.USD30.32+0.49+1.6425.5737.1629.9931.04
RXO Ord ShsUSD26.90+1.60+6.3024.0026.9025.4527.26
Ryder System Ord ShsUSD268.02+7.01+2.69255.79325.65263.29270.21
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD395.34-7.01-1.74397.00400.00395.00413.00
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.30+0.62+0.8770.9880.4371.5472.86
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.60-0.18-2.655.987.666.506.83
Safehold Ord ShsUSD15.71-0.03-0.1914.7716.5115.4815.96
SALESFORCE.COMUSD150.33-2.43-1.59150.65151.99148.78154.00
Sally Beauty Aktie USD14.13-0.19-1.3313.5714.5813.9314.48
Samsara Ord Shs Class AUSD28.98-2.27-7.2529.1029.4528.7730.90
SandRidge Energy IncUSD13.58-0.16-1.1612.3515.9413.5013.73
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.80+0.47+1.1441.6547.0041.4242.14
SAP ADR Representing 1 Ord.USD148.15-4.60-3.01148.00148.60148.06152.55
Saratoga Investment Ord Sh.USD22.07-0.03-0.1420.3022.6021.9022.21
SASOL ADR REP 1 ORDUSD10.17-0.33-3.148.6111.0110.0210.24
Savers Value Village Ord S.USD10.4000+0.1700+1.667.690011.830010.140010.5500
SCHLUMBERGER ORDUSD47.44+0.83+1.7847.4047.5346.4247.48
Schneider National Inc.USD36.23+1.26+3.5935.3636.9335.3836.43
Schweitzer Mauduit Interna.USD8.02-0.05-0.626.688.407.898.26
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD106.63-1.84-1.7093.60111.00105.52111.20
Scorpio Tankers Inc.USD75.44-2.95-3.7674.5282.7574.9478.75
Scotts Miracle Gro Ord ShsUSD69.30+0.76+1.1167.5770.2367.9070.55
Sea LtdUSD88.97-3.78-4.0889.0090.0088.0492.28
Seabridge Gold IncUSD25.55+0.80+3.2125.5627.0024.5726.14
Seadrill 2021 Ltd Register.USD38.41+0.71+1.8738.4350.0037.3538.51
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD53.55+0.79+1.4947.7954.5152.0753.66
See SES:xnys (SES AI Corpo.USD0.88-0.02-2.750.870.990.860.96
Select Energy Services Ord.USD19.19+0.80+4.3218.3021.0118.4419.21
SelectQuote Ord ShsUSD0.89-0.06-6.200.801.030.881.05
Sempra Energy Ord ShsUSD93.43+1.35+1.4793.4395.0091.6793.64
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.39-0.31-5.444.935.955.335.77
SENTINELONE CL A ORDUSD14.97-0.16-1.0314.8715.1814.8315.32
SEQUANS COMMUNICATIONS S A.USD3.18+0.11+3.582.663.493.003.26
Seritage Growth PropertiesUSD2.63+0.03+1.152.623.032.582.65
SERVICE COPR. INTL (SCI)USD72.63-1.41-1.9072.0073.4872.3074.24
SERVICENOW ORDUSD89.53-4.27-4.5589.8090.0089.3992.06
SFL ORDUSD10.75-0.42-3.729.6112.0410.6811.13
SHAKE SHACK CL A ORDUSD55.22+0.47+0.8654.9057.2154.3155.94
SharkNinja Ord ShsUSD142.9+2.7+1.90143.0144.8140.6145.9
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD77.38-0.32-0.4175.8578.0176.8077.51
Sherwin-Williams AktieUSD339.13+6.00+1.80334.30342.00335.40344.00
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.77-0.45-1.0243.9444.2543.1445.90
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD61.97-0.55-0.8854.9263.3361.5862.69
Shopify Subordinate Voting.USD111.62-2.55-2.23111.00112.99111.33115.69
Shutterstock IncUSD13.9500-0.2400-1.6912.530016.280013.490014.4500
Sibanye Stillwater LimitedUSD8.79+0.20+2.338.808.898.638.92
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD83.61-1.48-1.7475.4585.7083.0987.33
Silgan Holdings Inc.USD45.37+0.70+1.5733.1171.5944.6945.80
SILVERCORP METAL ORDUSD10.60+0.20+1.929.7011.3210.3411.08
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD21.54+1.77+8.9318.9023.8819.4321.72
SIMON PROPERTY GROUPUSD225.52+3.37+1.52225.49228.93221.80226.44
SiriusPoint Ord ShsUSD23.05-0.39-1.6618.1125.7822.8423.72
SiteOne Landscape Supply I.USD114.95+3.42+3.06103.85140.00111.79117.83
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.USD22.47-0.55-2.3920.2823.1622.1123.76
Sixth St SpecialtyUSD16.19-0.48-2.8816.0017.6116.0416.74
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD86.98-1.26-1.4263.9794.9886.4490.54
SL GREEN RLTY REIT ORDUSD50.19+0.57+1.1549.6750.3348.8550.36
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.53+0.04+0.1524.9827.0626.0726.78
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD46.85+0.29+0.6135.0047.3146.2347.86
SNAP ON ORD SHS USD401.00+8.86+2.26389.76410.84393.19403.35
SnapchatUSD4.34-0.19-4.194.344.374.284.51
Snowflake Ord Shs Class AUSD227.20+1.25+0.55226.00227.79217.48232.04
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD73.07-2.51-3.3272.1175.0072.1074.76
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD77.98+2.39+3.1676.4277.9176.2978.92
Sonoco Products Ord ShsUSD54.32+0.78+1.4645.7359.9153.5654.81
Sonoma Pharmaceuticals Inc.USD1.14-0.01-0.871.011.201.141.16
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.33-0.68-3.4019.3319.8019.3219.79
SOS Ltd - ADRUSD1.05-0.02-1.871.091.201.051.14
SOUTHERN COPPER ORDUSD174.64+2.80+1.63174.73185.00170.87178.25
SOUTHERN ORDUSD95.91+0.13+0.1395.0098.0095.2296.87
SOUTHWEST AIRLINESUSD52.09+1.15+2.2552.0552.3851.3953.09
Southwest Gas Holdings Ord.USD89.08+0.31+0.3572.3392.1088.7189.94
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD15.97-1.16-6.7715.8017.4515.9317.27
Spire Ord ShsUSD79.30-0.18-0.2377.7680.8478.9980.92
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15-0.01-6.400.140.170.140.16
Spotify Technology Ord ShsUSD441.30-13.71-3.01441.26448.00440.41454.00
Sprinklr Ord Shs Class AUSD4.92-0.10-1.904.795.034.865.01
Sprott Physical Platinum &.USD12.55+0.28+2.2412.4512.6512.3612.61
Sprott Physical Silver Tru.USD18.40+0.28+1.5517.5018.4018.0718.69
Spruce Power Holding Ord S.USD2.58-0.07-2.642.342.842.552.68
SPX Technologies Ord ShsUSD244.5400+7.3200+3.09244.5600246.9500239.4000251.0800
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.69-0.13-0.1960.0073.8166.3867.74
STAG Industrial REIT Ord S.USD39.08-0.04-0.0938.6242.8738.5439.47
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.94-0.17-5.472.683.132.903.14
Standard Motor Products Or.USD39.80+0.37+0.9439.0040.2539.4440.31
STANLEY BLACK AND DECKER O.USD92.33+2.67+2.9890.4792.3089.7893.50
Star Group LPUSD12.72+0.11+0.8712.2012.8512.5812.80
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.USD16.62+0.01+0.0616.5016.8316.5816.88
STATE STREET STOCKUSD169.58+0.71+0.42153.72172.43168.72172.65
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.75-0.10-1.635.755.785.745.96
Stellus Capital Investment.USD8.02+0.07+0.887.339.027.788.03
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.23-0.22-2.956.548.907.157.60
Stepan Ord ShsUSD55.53+0.48+0.8648.3256.2953.8655.70
STERIS Ord ShsUSD210.59+3.42+1.65207.59213.85207.74214.54
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD74.93+3.09+4.3074.5775.6871.3475.87
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.11+1.30+1.5382.9388.9984.5086.84
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD316.33+2.65+0.84311.00322.97314.00322.25
StubHub Holdings Ord Shs C.USD11.5200+0.2500+2.2211.350011.880011.110011.7500
STURM RUGER ORDUSD38.51-0.05-0.1232.8038.9037.8538.96
Summit Hotel Properties In.USD6.85+0.14+2.096.517.596.666.85
Sun Life Financial Ord ShsUSD77.55+0.29+0.3872.3579.5877.4978.60
SUNCOR ENERGY ORDUSD54.36-0.11-0.1954.2154.4453.9754.73
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.69+2.57+4.1456.9671.8662.0064.73
Super Group Ord ShsUSD13.40+0.08+0.5612.0814.1013.3413.88
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 AUSD8.96+0.06+0.628.879.348.719.37
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.44-0.39-0.9737.0040.5238.6940.80
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD80.85+0.26+0.3276.1582.3880.4682.13
T1 Energy Ord ShsUSD8.4900-0.0400-0.478.30008.48008.03009.0000
TAIWAN SEMICONDUCTOR MNFTG.USD435.42-5.41-1.23435.50437.50432.44452.90
Takeda Pharmaceutical Co L.USD15.64-0.09-0.5413.7217.0215.5715.75
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD8.95-0.22-2.358.869.508.889.23
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.71-0.03-0.1811.8915.5513.4513.85
TANGER FACTORY REITUSD41.09+0.55+1.3640.6141.5340.4541.20
Tapestry Inc.USD145.96-3.79-2.53143.27145.98144.56151.22
Targa Resources Ord ShsUSD273.49+7.17+2.69268.62278.01265.53275.32
TARGET ORDUSD139.66-1.54-1.09139.51139.93139.07142.82
Taseko Mines Ord ShsUSD6.57+0.20+3.065.997.226.396.70
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD70.17+0.81+1.1759.4578.2869.1470.57
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD200.11+1.56+0.79197.90204.01198.75204.62
Team Inc.USD16.80-0.09-0.5315.3721.6516.9017.49
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD67.04+2.75+4.2865.7368.0264.3267.34
TECK RESOURCES CL B ORDUSD59.01+1.31+2.2758.2067.8458.2559.94
Tecnoglass Ord ShsUSD44.07-1.24-2.7439.5648.8243.7846.49
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD70.29-6.05-7.9369.0086.1569.4776.49
Tekla Healthcare Investors.USD21.24+0.21+0.9719.5221.2921.1321.42
Teladoc Health Inc.USD7.91+0.10+1.227.877.997.778.13
TELECOM ARGENTINA SAUSD12.79+0.05+0.3910.5916.2212.6113.00
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD627.51+15.34+2.51613.95638.70617.79633.19
TELEFLEX ORDUSD127.80+1.29+1.0289.91141.03125.99129.93
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.19-0.05-0.3212.9716.2014.1114.31
Telephone and Data Systems.USD37.25-0.30-0.8033.5638.0237.1537.86
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.10-0.14-1.2011.0211.3311.0411.28
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.16-0.03-0.318.108.258.048.21
Tenet Healthcare Corp.USD183.9500+0.9900+0.54165.3500187.0000182.8000186.5200
Tenneco Ord Shs Class AUSD37.68-1.46-3.7335.0039.3037.2439.30
Teradata Corporation Aktie.USD31.19-0.50-1.5830.2732.1031.0132.33
Terex Ord ShsUSD74.51+4.41+6.2970.8080.1171.3874.69
TERNIUM ADR REPRESENTING T.USD45.40+0.44+0.9841.1655.1145.0045.88
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.21+0.23+2.309.1711.0710.0010.35
Teucrium Soybean FundUSD24.55+0.47+1.9321.5027.0924.1224.62
TEVAUSD33.61-0.61-1.7830.6235.2033.4034.69
Texas Pacific Land USD391.06+13.50+3.58345.32427.68374.70393.24
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.08+2.54+2.9486.5898.2086.1589.08
TFI International IncUSD145.7600+2.5800+1.8080.0000163.0000144.7800149.1800
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD42.61-1.96-4.4042.0950.0042.2944.71
The Magnum Ice Cream Compa.USD17.22+0.19+1.0914.5018.9916.9817.38
The Travelers Companies In.USD318.34-2.40-0.75313.99323.07318.16325.89
The Walt Disney Co.USD98.10-3.02-2.9998.1898.7497.99101.58
Thermo Fisher Scientific O.USD505.92+13.72+2.79502.00515.00492.49515.96
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.93+2.44+3.2362.0680.0076.2779.94
TIC Solutions Ord ShsUSD8.20-0.07-0.798.158.178.088.48
Tidewater Ord ShsUSD65.77+1.17+1.8164.0071.6464.1366.04
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.21-0.09-2.093.804.754.194.44
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD143.97+5.98+4.33141.00217.10141.00145.61
TITAN INTERNATIONAL ORDUSD7.90+0.39+5.136.789.057.597.92
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD155.34-9.83-5.95155.01156.80154.65166.54
TKO Group Holdings Ord Shs.USD203.86+0.35+0.17196.45217.18202.98208.15
Toast IncUSD25.77-0.25-0.9625.5026.9425.5826.94
TOL BROTHERSUSD162.13+1.10+0.68159.04165.64160.59165.47
Toro Ord ShsUSD97.08+2.30+2.4294.21106.4994.0398.02
TORONTO DOMINION ORDUSD120.47+1.65+1.39109.74131.34119.29120.80
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.15-0.01-0.0517.4028.9823.1523.17
TotalEnergies ADRUSD78.28-0.41-0.5270.7890.0377.5979.07
TOYOTA MOTOR ADRUSD166.58-1.18-0.70166.50168.00166.10168.56
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.33+0.02+0.0921.3821.5520.9021.78
Trane Technologies Ord ShsUSD503.84+20.69+4.28495.00507.00489.20505.87
TransDigm Group Ord ShsUSD1 331.49+8.82+0.671 312.171 352.891 321.381 361.77
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.21+0.17+3.275.205.264.995.22
Travel Leisure Ord ShsUSD76.23-0.45-0.5974.7177.5675.8077.92
Trex Ord ShsUSD49.97+1.09+2.2342.6349.9948.5250.20
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.3300+0.0050+0.153.10003.41003.23503.4200
TRINET GROUP ORDUSD47.25+0.04+0.0839.5152.0046.8948.18
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.20+0.13+0.4528.8135.0227.9628.81
TriplePoint Venture Growth.USD4.60-0.03-0.654.515.044.514.63
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.84-0.01-0.155.837.556.486.92
Truist Financial Ord ShsUSD50.69+0.90+1.8149.0055.5749.8351.20
Trulieve Cannabis Subordin.USD8.5500+0.0500+0.598.11008.49008.05008.6600
TRX Gold Ord ShsUSD0.82+0.03+3.710.750.920.790.84
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 ShsUSD81.58-0.78-0.9569.0588.0080.4585.17
Twenty One Capital Ord Shs.USD5.190-0.200-3.715.1906.4405.1905.560
TWILIO INCUSD190.87+2.53+1.34189.00194.95182.66195.66
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD280.98-5.05-1.77270.02299.54279.78289.25
Tyson Foods Ord Shs Class .USD57.82+0.01+0.0256.9758.5457.4058.45
Uber Technologies Ord Shs .USD72.26-1.59-2.1672.3872.4972.1174.55
Ubiquiti Ord ShsUSD541.34-8.66-1.57535.00561.87534.01561.87
UBSGROUPUSD49.97+0.57+1.1549.4150.2849.8650.54
UDR AktieUSD39.11+0.72+1.8838.7239.5038.5239.27
UGI ORDUSD35.16+0.31+0.8834.0635.7034.7835.30
UiPath Inc.USD9.94-0.38-3.649.9010.009.9110.32
UL Solutions Ord Shs Class.USD95.90+3.28+3.5484.1897.7092.3296.34
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.08+0.02+0.335.886.125.886.27
Unifirst Ord ShsUSD262.60-1.01-0.38261.56420.38260.85266.00
Unilever ADR Reptg 1 Ord S.USD60.54+0.57+0.9458.6660.9260.2960.92
UNION PACIFIC (UNP)USD267.66+7.70+2.96254.59269.05262.01267.98
Unisys Ord ShsUSD3.51-0.11-2.913.003.703.473.64
UNITED MICROELECTRONUSD27.72-0.29-1.0427.3627.9027.3428.96
United Natural Foods Inc.USD50.35-0.84-1.6345.3751.0050.1051.97
United Parcel ServiceUSD109.29+3.15+2.97108.00109.29106.21109.40
United Rentals Ord ShsUSD1 140.12+56.40+5.201 130.331 149.511 090.631 143.69
United States AntimonyUSD6.8650+0.2950+4.496.80006.88006.32006.8900
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD415.87+10.07+2.48415.74416.24406.65417.58
Unity Software Ord ShsUSD26.70-0.45-1.6626.4826.9625.9127.06
Universal Corp.USD53.20+0.36+0.6848.0258.0752.7453.49
Universal Health Realty In.USD41.71+0.04+0.1041.2241.7340.7141.84
Universal Health Services .USD144.50-0.91-0.63144.50146.70144.09146.62
Universal Security Instrum.USD4.54-0.11-2.373.805.504.444.65
Unum Ord ShsUSD88.91+0.26+0.2979.34101.6087.4889.75
Unusual Machines IncUSD18.8100-0.7100-3.6418.700020.420018.410120.1900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.32-0.04-2.591.291.401.301.40
URANIUM ENERGY ORDUSD10.62-0.28-2.5710.5510.6610.4811.24
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD61.22+1.11+1.8560.7262.7160.3561.88
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.37+1.56+6.2926.0528.7324.9126.41
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.13+0.11+5.202.012.202.092.22
V2X Inc.USD72.0400-3.9900-5.2564.020073.850071.910077.2000
VAALCO ENERGY ORDUSD5.01-0.03-0.605.005.464.915.04
Valaris Ord ShsUSD77.37+1.85+2.4565.8584.1274.5277.49
VALE ADR REPTG ONE ORDUSD15.12+0.28+1.8914.9116.5014.8515.27
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD255.08+12.65+5.22233.26256.00240.02255.74
Valhi Ord ShsUSD13.50+0.03+0.2213.0814.1012.5513.63
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 ORDUSD158.10-3.25-2.01158.15160.25157.88162.04
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD87.43+0.86+0.9986.5188.3586.1487.74
Venture Global IncUSD10.84+0.33+3.0910.5910.8010.2610.84
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD119.6300+2.3400+2.00105.5300131.0000114.0100121.4500
Veralto Ord ShsUSD87.98+1.66+1.9280.0599.8684.8589.46
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.07+0.39+0.8545.9246.1745.3346.26
Vermilion Energy Ord ShsUSD9.43+0.01+0.058.5610.309.269.46
Versigent Ord ShsUSD42.3000+0.0800+0.1938.300047.000041.900043.8300
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.70-0.17-8.871.701.791.691.89
Vertiv Holdings CoUSD325.52+9.09+2.87324.80328.00321.34340.00
VF Ord ShsUSD16.97-0.25-1.4516.7517.3116.8317.50
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.55-0.17-0.6426.5626.8026.4426.83
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD12.93-0.48-3.5412.8514.2212.8513.29
Virgin Galactic Holdings I.USD2.52-0.22-7.882.512.542.502.73
Virtus AllianzGI Artificia.USD27.92+0.25+0.9027.8030.1227.5528.23
Virtus AllianzGI Diversifi.USD27.45+0.11+0.4025.3529.7527.4027.75
Virtus AllianzGI Equity & .USD26.28+0.10+0.3824.1026.5326.1626.60
Visa Inc.USD330.73-1.50-0.45331.37332.60330.07339.94
Vishay Intertechnology Ord.USD59.89+4.30+7.7459.0060.0054.7962.63
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD167.88+5.01+3.08167.59168.10166.01171.35
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.5850-0.0950-0.6115.400017.600015.420015.7000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.1350+0.0250+0.802.86003.43003.08503.2100
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.30+0.07+5.281.101.401.191.30
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.10+0.12+0.3233.8039.1237.3138.36
Voyager Technologies Ord S.USD29.2900-1.0700-3.5228.000029.600028.500030.9000
Vulcan Materials AktieUSD312.90+5.61+1.83311.97318.22309.06321.16
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.35+0.72+0.9965.9479.8971.9773.36
W&T Offshore Inc.USD3.19+0.06+1.763.153.393.073.22
Wal-Mart Stores Inc.USD115.78-3.22-2.71116.18116.46115.38118.58
Walker & Dunlop Ord ShsUSD52.92-0.08-0.1546.0063.5052.9254.53
Wallbox Ord Shs Class AUSD3.84+0.05+1.323.304.373.704.05
Washington Prime Group Ord.USD--
Waste Connection USD166.23-0.22-0.13162.00184.53165.23170.04
Waste Management Ord ShsUSD223.05-0.21-0.09220.27224.00219.17225.25
Water Corp Ord ShsUSD376.92+7.74+2.10369.76384.75370.52380.63
Wayfair Ord Shs Class AUSD93.52+0.73+0.7991.0096.1393.2096.68
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD117.13+1.52+1.31108.75117.05115.53117.52
Wells Fargo & Co.USD84.75+0.45+0.5383.7387.0584.2886.30
WELLTOWER ORDUSD223.73+2.30+1.04223.73226.83219.33224.47
WESCO International Inc.USD357.52+5.55+1.58360.00367.50353.46367.89
West Fraser Timber Ord ShsUSD69.96+0.91+1.3167.0177.0869.2270.85
West Pharmaceutical Servic.USD346.25+5.84+1.72338.26356.01345.00352.31
Western Alliance Ord ShsUSD81.47+1.18+1.4778.5790.0980.5482.40
Western Copper and Gold Co.USD2.18+0.09+4.071.902.382.102.20
WESTERN UNION ORDUSD7.26+0.02+0.287.077.277.207.33
WESTINGHOUSE AI (WAB)USD282.70+10.22+3.75277.64284.92275.00284.91
Westlake Chemical Partners.USD22.53-0.12-0.5320.2322.5422.5322.83
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.23+0.16+0.8917.5621.3217.9518.49
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD132.93-1.55-1.15113.40142.00131.55136.30
WeyerhaeuSer REITUSD25.76+0.46+1.8225.2125.8725.3825.85
Wheaton Precious Metals Ak.USD113.08+0.29+0.25113.10119.00111.83115.93
Wheels Up Experience Ord S.USD7.10+0.16+2.316.417.206.597.49
WHIRLPOOL ORDUSD37.74-0.12-0.3236.8437.7437.0539.04
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD77.53+1.66+2.1875.9277.7075.6777.75
Williams Sonoma Ord ShsUSD240.49+4.83+2.05216.17271.37238.17244.65
Winnebago Industries Ord S.USD30.90+3.63+13.2928.0031.8828.4031.58
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD47.77+1.90+4.1446.9047.7943.2849.44
Wolverine World Wide Ord S.USD16.96-0.59-3.3416.9718.7216.7717.68
Woodside PetroleumUSD19.07+0.01+0.0518.0020.8918.8019.19
Woori Financial Group Inc.USD57.42-0.35-0.6156.8565.0056.8757.97
Workiva Inc.USD46.33-1.50-3.1445.0064.0446.0647.69
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD55.90-1.40-2.4445.7361.0054.0457.45
Worthington Steel Ord ShsUSD36.81-2.81-7.0933.6939.0035.0038.86
WPP ADR Representing 5 Ord.USD16.61+0.04+0.2414.8217.4716.5817.10
WR Berkley Ord ShsUSD69.29-0.76-1.0868.4370.2169.0470.93
WW Grainger Ord ShsUSD1 374.40+31.83+2.371 328.721 412.731 337.761 390.96
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.19+0.02+0.1215.8118.5717.1817.31
XCEL ENERGY ORDUSD81.75+0.28+0.3476.0083.9581.1382.88
Xerox Holdings Ord ShsUSD3.22+0.08+2.553.003.343.143.30
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.USD12.20-0.28-2.2412.1112.1712.0712.31
XPO Logistics Ord ShsUSD202.97+6.14+3.12181.12216.00199.90207.80
Xylem IncUSD117.07+5.03+4.49117.20118.86114.63119.57
Yalla Group Ltd. - ADRUSD5.05-0.09-1.755.005.405.015.15
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD50.04+0.40+0.8142.4255.3649.2550.87
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD24.4900-0.0500-0.2023.500025.760023.552425.4593
YPF Sociedad Anonima ADR E.USD45.79+0.17+0.3745.2051.1844.7046.26
Yum China Holdings Inc.USD40.20-0.85-2.0740.0341.3740.1541.16
Yum! Brands Inc.USD151.13-1.89-1.24149.69152.59150.77153.11
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.65+0.20+4.494.365.694.184.77
Zeta Global Holdings CorpUSD17.8600-0.9800-5.2017.910017.990017.770018.9400
ZIM Integrated Shipping Se.USD25.82+0.24+0.9424.7525.8525.2325.92
ZIMMER HOLDINGS INCUSD91.01+0.69+0.7689.7892.2390.5692.76
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.96+0.65+19.493.654.343.334.12
Zoetis Ord Shs Class AUSD77.83-0.34-0.4376.9377.8177.2679.91
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.79-0.17-0.7719.6724.9021.4721.86
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac helyzetéről. Több konkrét vállalat jelenlegi működését...

2026. június 24.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

Bár nagyot esett a sárga fém kurzusa január végi csúcsáról, a hosszútávú emelkedő trend...

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik ilyenekben. Ahhoz, hogy e lehetőségek mihamarabb...

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF354.90+0.53HUF
USDHUF312.58+0.27HUF
OTP45 970+1.48HUF
MOL3 648-0.60HUF
RICHTER12 140+1.17HUF
MTELEKOM2 692-1.46HUF
ERSTE BANK AG117.50+2.09EUR
BUX139 624.46+0.55
DAX24 994.83+1.03EUR

TermékUtolsó árVált.%Deviza 
BUX139 624.46+0.55
DAX24 994.83+1.03EUR
ATX6 488.55+0.40

TermékUtolsó árVált.%Deviza 
OTP45 970+1.48HUF
MOL3 648-0.60HUF
RICHTER12 140+1.17HUF
MTELEKOM2 692-1.46HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
WABERERS4 700-5.05HUF

TermékUtolsó árVált.%Deviza 
EURHUF354.90+0.53HUF
CHFHUF384.88-0.39HUF
USDHUF312.58+0.27HUF
EURUSD1.1364-0.05USD
EURCHF0.9208-0.07CHF
EURGBP0.8616-0.02GBP

TermékUtolsó árVált.%Deviza 
EBMTELTS33215+28.74HUF
EBUSDHUFTS68159+23.26HUF
EBDAXTL1626 433+21.93HUF
EBDAXTS1222 961-29.03HUF
EBLHATS1127-25.00HUF
EBOTPTS782094-21.10HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.697.56-0.91EUR
ISHARES CORE MSCI WORLD UC.124.10-0.56EUR
Vanguard FTSE All-World UC.164.20-0.36EUR
BTCetc Bitcoin Exchange Tr.46.07-2.58EUR
iShares NASDAQ 100 UCITS E.1 480.40-0.83EUR

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

Erősebben teljesített az amerikai gazdaság

Az amerikai gazdaság 2026 első negyedévében 2,1%-kal bővült, ami meglepetést jelent a korábbi 1,6%-os becsléshez képest. A nettó...

2026. június 25.

Tovább gyorsult az infláció a tengerentúlon

Az Egyesült Államokban a PCE-árindex májusban 0,4%-kal emelkedett az...

2026. június 25.

Vegyesen alakult a tartós cikkek rendelésállománya az USA-ban

Az Egyesült Államokban gyártott tartós fogyasztási cikkekre...

2026. június 25.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Nem kicsi!

A Micron nevével ellentétben nem nagyon pici (egymilliomod), hanem igenis nagyon nagy eredményt produkált, mintegy 13-szorosát a tavalyinak. S ezzel nincs vége, további...

2026. június 25.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ

Átbeszéltük az arany jelenlegi helyzetét, szó volt az elmúlt hónapok gyengélkedéséről,...

2026. június 18.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

PODCAST

Az amerikai jegybank szerepét betöltő FED nem túl valószínű, hogy változtat majd a kamaton....

2026. június 17.

Chart

EURHUF: Megingott a forint ereje

CHART

Megtört a forint ereje a tegnapi MNB kamatdöntés után. Nem a 25 bázispontos csökkentés volt a...

2026. június 24.

USDHUF: Forint le, dollár fel

CHART

Két oldalról is jöttek hírek az elmúlt napokban az árfolyam emelkedéséhez. Egyrészt...

2026. június 24.

Arany: Letört az árfolyam

CHART

Hiába közelítünk a közel-keleti konfliktus lezárása felé, az arany tovább...

2026. június 24.

EURUSD: Dollárerő

CHART

A növekvő amerikai kamatvárakozások hátszelén erősödik a dollár. Az EURUSD letörte a...

2026. június 24.

USDJPY: Egyre hangosabb hangok

CHART

Minden szem a japán pénzügyminisztériumra szegeződik. Egyre többet hallani egy újabb...

2026. június 24.

OTP: Csúcsra törhet

CHART

A múlt héten az OTP már elkezdte megközelíteni a mindenkori történelmi csúcsot, azonban...

2026. június 22.

Videó

Nyersanyagpiacok, ipari fémek és globális kockázatok fókuszban - Erste World webinárium

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a globális trendek és kockázatok hatásairól beszélgettek.

2026. június 22.
Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

Több egymást követő emelkedő hét után hevesebb korrekció indult az S&P 500 esetében. Miró...

2026. június 9.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.

Sztori

Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

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

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.
Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben