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 ORDUSD2.98-0.03-0.832.753.032.933.08
3M Co.USD156.60-1.11-0.70155.98156.96155.92159.77
A K A BRANDS HOLDING ORDUSD11.16-0.02-0.184.5811.4910.9911.57
A.O. Smith AktieUSD60.88+1.35+2.2759.9661.0059.3860.98
A10 Networks Inc.USD37.66+0.87+2.3537.6038.3836.0738.04
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD88.96-3.15-3.4289.0089.3788.6290.50
ABBVIE ORDUSD244.74-3.26-1.31244.47248.53243.19246.42
ABERCROMBIE AND FITCH CL A.USD92.88+1.29+1.4192.6493.3490.6793.18
Abundia Global Impact Grou.USD1.070+0.060+5.940.9691.1701.0101.075
ACCENTURE CL A ORDUSD134.53-3.99-2.88134.57135.42129.96137.75
ACTINIUM PHARMACEUTICALS I.USD0.91-+0.110.781.030.880.91
ADC Therapeutics Ord ShsUSD1.23-0.02-1.601.211.371.211.26
ADECOAGRO ORDUSD10.44+0.06+0.589.3311.9410.3010.47
Adient PlcUSD19.2650+0.0650+0.3418.890019.620018.890019.6000
ADT Ord ShsUSD6.74-0.05-0.666.506.856.656.76
Advance Auto Parts AktieUSD55.43+0.12+0.2254.5856.3853.8455.86
ADVANSIX ORDUSD21.02+0.09+0.4320.6221.4520.8621.34
Aegon ADRUSD8.87+0.12+1.318.529.878.858.97
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.80+0.04+0.2414.7214.8114.7814.80
Aeva Technologies Ord ShsUSD19.82+1.01+5.3719.5220.0819.0620.26
AEVEX Ord Shs Class AUSD16.61+0.70+4.4016.6018.2216.1517.06
AFLAC ORDUSD122.06-1.24-1.01121.94123.64122.02123.75
AG Mortgage Investment Tru.USD7.72+0.09+1.116.948.007.677.77
AGCO ORDUSD114.12+0.04+0.04112.00116.14113.05116.95
AgEagle Aerial Systems Inc.USD0.78+0.02+2.790.770.820.760.79
AGILENT TECHNOLOGIES ORDUSD135.17+1.13+0.84133.29135.50132.89135.80
agilon health Ord ShsUSD122.24+6.39+5.52122.59125.04113.06125.62
Agnico Eagle Mines LimitedUSD144.40+0.89+0.62144.40145.98143.66148.96
Agree Realty REIT Ord ShsUSD78.00-0.62-0.7977.5079.2977.9779.14
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD299.44-2.52-0.83293.59305.33297.98307.12
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD163.10+0.86+0.53160.01166.34161.40165.08
Alamos Gold Ord Shs Class .USD29.37+0.51+1.7529.0029.7529.1229.98
ALASKA AIR GROUP ORDUSD46.85+0.05+0.1146.0748.0046.1047.73
Albany International Ord S.USD73.72+1.84+2.5673.2774.2272.1674.57
ALBEMARLE ORDUSD128.76+2.97+2.36128.11128.84127.72130.61
Albertsons Companies IncUSD14.62-0.17-1.1514.4014.8714.5214.80
Alcoa Ord ShsUSD49.05+0.33+0.6849.0649.2548.4650.87
ALCON AGUSD66.86-2.14-3.1065.5668.0066.8567.98
Alexandria Real Estate Equ.USD47.51-0.57-1.1947.0648.1547.1948.44
Algonquin Power Utilities .USD5.81+0.09+1.495.555.885.755.85
Alibaba Group Holding Ltd.USD112.32-0.03-0.03112.68112.84111.23113.35
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD189.38+5.63+3.06188.60192.00186.46195.00
Allegion Ord ShsUSD136.54+0.18+0.13134.51137.00134.85138.17
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 ShsUSD22.64+0.18+0.8022.5023.0422.3723.14
Allison Transmission Holdi.USD115.06-0.92-0.79112.83117.34114.11118.64
Allstate Corp.USD250.43-6.02-2.35247.79253.51250.06256.09
ALLY FINANCIAL ORDUSD45.35+0.23+0.5145.0345.5745.0245.68
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD153.90+5.20+3.50153.00177.46151.00155.75
ALPHA PRO TECH ORDUSD5.08+0.05+0.994.495.165.035.20
Alpine Income Property Tru.USD20.66+0.31+1.5220.2121.0120.3720.77
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 ShsUSD27.86-0.18-0.6227.2627.9926.2228.85
Altria Group Inc.USD70.17-1.70-2.3770.2070.3569.9071.95
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.60+0.23+6.822.753.623.313.63
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.10+0.04+1.313.023.203.083.14
Ambow Education American D.USD2.13-0.07-3.181.942.431.932.24
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.96+0.09+4.551.951.961.852.03
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.79+0.36+0.8442.5843.0042.1842.90
Amentum Holdings Ord ShsUSD20.51+0.08+0.3720.0920.6020.1521.00
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD112.96-0.48-0.42111.89114.13112.76114.86
AmerescoUSD24.97+1.22+5.1424.5225.4924.4925.47
AMERICA MOVIL ADR REP 20 S.USD26.18+0.45+1.7625.7126.4625.7726.31
American Assets Trust REIT.USD25.18+0.04+0.1424.9225.4524.9925.43
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.16+0.13+0.8115.7116.5415.7416.23
AMERICAN ELECTRIC POWER OR.USD134.94-0.69-0.51134.50136.00134.54136.60
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD355.18+0.75+0.21355.00357.00352.47361.00
AMERICAN FINANCIAL GROUP O.USD141.17-2.18-1.52140.00150.85141.03143.59
American Homes 4 Rent REIT.USD33.86+0.06+0.1633.5934.1433.4633.93
American International Gro.USD79.00-0.90-1.1379.0079.8878.7080.26
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD85.03-0.03-0.0385.0285.3984.3885.68
AMERICAN TOWER CORP.USD168.85-0.65-0.38168.83169.63166.70169.39
AMERICAN WATER WORKS ORDUSD131.55+0.02+0.02131.14132.05130.88132.65
American Well Corp.USD10.91-0.10-0.9110.5011.1010.6111.45
AMERICAS GOLD AND SILVER O.USD4.19+0.15+3.593.984.354.124.33
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD518.58+0.35+0.07508.06522.00505.38521.38
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD158.45+2.46+1.58157.70158.97155.30159.98
Amprius Technologies Ord S.USD11.13+0.05+0.4511.0011.2011.0111.49
AMTD Digital 5 American De.USD1.61+0.09+5.921.581.751.501.62
ANGLOGOLD ORDUSD80.35+0.59+0.7479.7287.0079.5982.80
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD79.39+0.06+0.0879.3779.7479.3580.28
Annaly Capital Management .USD23.00+0.47+2.0922.7423.0622.5623.09
Annovis Bio Ord ShsUSD1.70-0.06-3.411.681.701.681.75
Antero Midstream Ord ShsUSD22.75+0.29+1.2822.3024.7722.3722.80
Antero Resources Aktie USD33.91-0.37-1.0833.4236.8433.4234.62
Aon Ord Shs Class AUSD358.84-8.52-2.32356.16363.41358.40365.78
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.78-0.02-0.712.773.062.772.82
APOLLO COMMERCIAL REAL EST.USD10.61+0.30+2.8610.5010.7510.3310.64
Apollo Global Management O.USD119.94+1.11+0.93119.65122.03118.21121.14
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.67+0.30+1.8315.0016.6616.3416.68
Applied Industrial Technol.USD327.6-1.8-0.54321.2333.9327.2335.8
Aptiv Ord ShsUSD58.07-1.16-1.9657.7858.5757.7160.00
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.01+0.10+2.044.894.994.875.06
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD66.97+1.05+1.5964.2066.9966.7767.95
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD4.85+0.30+6.484.834.844.554.88
Archer Daniels Midland Akt.USD82.30+0.26+0.3181.3382.5081.4483.00
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD28.34+0.27+0.9627.7828.8927.8428.59
Ares Commercial Real Estat.USD4.45+0.11+2.424.354.884.384.47
ARGAN ORDUSD619.95+20.21+3.37617.30633.03610.31630.00
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD14.52+0.33+2.3313.7515.1014.4315.19
ARISTA NETWORKS INC. USD182.55+1.40+0.77182.60184.00175.69185.60
Arlo Technologies Ord ShsUSD13.19+0.08+0.5713.0113.4812.9113.21
ARMOUR Residential REIT Or.USD17.11+0.24+1.4217.1317.2116.9717.31
ARROW ELECTRONICS ORD SHSUSD206.57+4.79+2.37205.78207.30203.28208.90
ARTHUR J GALLAGHER ORDUSD253.91-7.32-2.80250.24257.95253.82260.19
Artisan Partners Asset Man.USD38.38+1.70+4.6334.5339.8136.6638.57
Asana IncUSD7.47-0.22-2.866.857.446.957.59
ASE Industrial Holdings Co.USD40.41-0.15-0.3740.4041.0040.1642.08
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.24+0.03+0.782.843.473.163.24
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.28+0.10+1.935.195.335.215.39
ASSURANT ORDUSD277.02-2.86-1.02276.13281.38276.70281.63
ASTRAZENECAUSD164.53-4.94-2.92164.68166.80164.45168.10
At Home Group Inc.USD--
AT&T Inc. USD21.30-0.26-1.1821.2521.3221.2521.56
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD73.62+1.94+2.7173.0274.1772.2973.75
Atlas Crest Investment Ord.USD10.83-0.34-3.049.6011.1710.8011.17
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD178.39-1.11-0.62177.96179.00178.07180.85
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.USD20.86+0.49+2.4120.4621.2020.1520.99
AUTOZONE ORDUSD3 031.99-46.99-1.533 015.003 032.373 007.363 074.76
AVALONBAY COMMUNITIES REITUSD191.79-2.74-1.41191.13192.44191.61194.52
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.30+0.74+7.0111.1811.2810.4211.32
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD157.17-2.08-1.30156.63157.75156.82160.34
Avient Ord ShsUSD35.81+0.24+0.6735.1236.5235.2736.41
AVINO SILVER AND GOLD MINE.USD5.99+0.25+4.275.506.505.906.09
Avista Ord ShsUSD41.82-0.27-0.6341.1942.5541.7842.59
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD4.35-0.38-8.034.384.484.324.96
Axalta Coating Systems Ord.USD32.12+0.05+0.1629.5532.7131.8832.67
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD97.79+0.63+0.6595.8799.7196.0598.03
Azul SAUSD8.62-0.15-1.717.1013.848.478.92
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.80-0.10-2.443.803.863.793.89
B2GOLD ORDUSD3.80+0.02+0.403.793.803.773.93
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD141.7+1.5+1.10135.1156.0138.0144.4
Baker Hughes Co.USD57.78+0.12+0.2057.0858.9857.0258.85
Bakkt Holdings IncUSD8.19+0.10+1.248.118.198.048.33
BALL ORDUSD--
Banc of California Inc.USD20.59+0.10+0.4620.2920.8320.4520.71
Banco BBVA Argentina ADRUSD20.03+0.05+0.2514.1121.9319.6720.94
BANCO BILBAO VIZCAYA ARGEN.USD25.67+0.28+1.1025.3425.9625.5825.97
Banco BradescoUSD3.64+0.03+0.693.614.003.583.72
Banco Macro ADR Representi.USD92.14+1.46+1.6182.31100.4090.8193.80
BANCO SANTANDER BRASIL ADR.USD5.40+0.05+0.934.865.875.385.49
BANCO SANTANDER CENTRAL HI.USD13.64-0.02-0.1512.4813.8613.6113.84
Bank Amer DS Repstg 1 1000.USD16.92+0.03+0.1815.2618.9416.8516.96
Bank of AmericaUSD60.64+1.14+1.9160.5260.6958.6761.21
Bank of Hawaii Ord ShsUSD82.06-0.32-0.3980.4983.7181.6082.84
BANK OF MONTREAL ORDUSD180.87+2.18+1.22179.00184.39179.66181.91
Bank of Nova ScotiaUSD88.99+0.99+1.1387.3390.0088.4589.72
Bank of NT Butterfield & S.USD60.60-0.02-0.0359.4061.7860.3261.05
BARCLAYS ADR REP 4 ORDUSD27.52+0.23+0.8427.0028.0827.3328.15
BARK Ord ShsUSD9.30-0.17-1.748.019.209.149.37
BARRICK GOLD ORDUSD39.07+1.03+2.7138.0440.5638.3939.29
BARRICK GOLD ORDUSD11.13+0.13+1.188.3314.0011.0311.58
BARRICK MINING ORDUSD36.47+0.53+1.4636.4236.5436.3237.49
Bath And Body Works Ord Sh.USD20.03-0.39-1.9119.8920.3419.8321.03
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.76-0.10-1.964.755.114.734.86
Bausch Lomb Ord ShsUSD15.98-0.23-1.4215.9618.4515.9116.34
BAXTER INTL ORDUSD21.81-0.76-3.3721.8021.9421.1621.93
BAYTEX ENERGY ORDUSD4.25+0.04+0.834.254.304.204.37
BCE Ord ShsUSD21.19-0.26-1.2121.1821.3121.1521.51
Beazer Homes USA Inc.USD32.62+1.13+3.5924.2935.3431.6832.73
BECTON DICKINSNUSD150.67-3.16-2.05150.65153.59148.34151.94
Berkshire Hathaway Inc. BUSD491.16-5.69-1.15491.30493.00491.00497.08
BERKSHIRE HATHWAY CL A ORDUSD736 580.58-8 269.43-1.11--736 572.26744 909.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD83.98+2.33+2.8582.6183.9080.2484.13
Beta Technologies Ord Shs .USD18.2200+0.7600+4.3518.150018.750017.540018.4430
BHP Billiton LimitedUSD84.36+2.99+3.6776.6286.4384.0185.58
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.10+0.01+0.323.113.123.043.17
Bill com Holdings Ord ShsUSD41.39-1.47-3.4340.7542.0940.7542.55
Bio Rad Laboratories Inc.USD298.39+0.81+0.27293.57303.42294.42299.87
BIOHAVEN ORDUSD14.95-0.22-1.4514.0216.5014.7415.26
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.37-0.26-0.5844.3745.5043.6245.30
BitGo Holdings Ord Shs Cla.USD5.17+0.08+1.575.055.194.975.21
BitMine Immersion Technolo.USD16.2800+1.6700+11.4316.220016.260015.380016.3500
Black Hills Corp.USD75.54-0.26-0.3474.0880.0074.9876.62
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.32+0.01+0.0714.0515.0614.0714.75
BLACKBERRY ORDUSD11.00+0.29+2.7111.0611.0710.6211.41
BlackRock Ord ShsUSD1 025.44-6.12-0.591 026.091 032.481 023.051 036.52
BLACKSKY TECHNOLOGY CL A O.USD25.63-0.44-1.6925.2526.0025.3027.00
Blackstone Group Ord Shs C.USD124.59+2.55+2.09124.10126.85121.94125.56
Blackstone Mortgage Trust .USD17.11+0.29+1.6917.0517.4816.7617.25
Blend Labs Ord Shs Class AUSD1.78+0.04+2.011.781.851.741.86
Block IncUSD80.00+1.28+1.6379.8680.4578.2180.91
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD243.46+9.97+4.27242.01244.23234.53252.00
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.99+0.13+1.1510.7511.0010.9111.07
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.62+0.33+3.509.509.659.229.63
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD217.17+1.66+0.77217.40219.50216.38220.29
Boise Cascade Ord ShsUSD74.13-0.60-0.8072.6575.3871.5076.13
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.26-0.04-3.081.181.311.221.35
Boot Barn Holdings Ord ShsUSD155.71-8.61-5.24154.91156.55155.69167.79
Booz Allen Hamilton Holdin.USD63.56-1.25-1.9263.5764.6762.8065.07
BORGWARNER INC (BWA)USD64.04+0.40+0.6362.8065.2863.0465.18
Borr Drilling Ltd.USD4.43-0.04-0.784.404.904.374.59
Boston Beer Company Inc.USD168.68-3.71-2.15168.21169.35166.49173.59
Boston Omaha Ord Shs Class.USD14.09+0.04+0.2810.6815.3513.9514.18
BOSTON PPTY STKUSD67.73+0.69+1.0366.7068.0066.8267.89
BOSTON SCIENTIFIC DL-01USD42.64-2.01-4.5042.6342.8042.2843.50
BOX CL A ORDUSD30.01+0.60+2.0229.4230.5928.2730.14
BOYD GAMING ORDUSD86.11+0.36+0.4284.6787.6684.9686.94
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD41.40+0.57+1.4041.1541.5940.9941.60
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.09-0.02-0.711.902.632.082.13
Brandywine Realty Trust RE.USD3.11-0.05-1.433.073.173.083.17
Brasilagro - Cia Bras de P.USD3.67+0.05+1.383.444.073.673.73
BRASKEM ADR REP 2 CL A PRFUSD2.69-0.03-0.922.602.802.622.79
BRC Ord Shs Class AUSD1.175-0.025-2.081.1701.2501.1701.218
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.USD5.34+0.09+1.714.695.835.275.41
Brinker International Inc.USD185.31-3.96-2.09184.63186.10184.43192.20
Bristol-Myers Squibb Co.USD56.98-2.36-3.9856.7857.4456.7859.14
BRITISH AMERICAN TOBACCO A.USD58.31-0.64-1.0958.2359.0058.1759.26
Brixmor Property Group REI.USD31.66+0.29+0.9131.3731.9531.5531.98
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD146.05-4.99-3.30145.48146.61145.75148.81
Brookfield Asset Managemen.USD47.53+0.90+1.9346.6048.4646.2747.72
Brookfield Infrastructure .USD39.72+0.33+0.8438.0040.5039.5440.02
Brookfield Infrastructure .USD38.15+0.54+1.4437.4140.0037.6838.27
Brookfield Ord Shs Class AUSD43.67+0.31+0.7043.2544.6343.1343.85
Brookfield Renewable CorpUSD34.56+0.38+1.1034.5135.2034.4735.03
Brookfield Renewable Partn.USD32.14+0.28+0.8831.8332.4331.9032.46
Brooklyn ImmunoTherapeutic.USD8.53+0.14+1.678.309.218.438.63
Brooks Automation Ord ShsUSD--
Brown & BrownUSD68.50-0.71-1.0367.5869.4567.5768.85
BROWN FORMAN CL B ORDUSD25.13-1.12-4.2724.9025.4024.9026.04
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD31.04+1.22+4.0727.2832.0030.5831.53
Build A Bear Workshop Ord .USD32.96-0.66-1.9632.6033.2332.5934.00
Builders FirstSource Ord S.USD75.19+1.68+2.2970.0081.9573.5176.04
Bullish Ord ShsUSD24.92+2.05+8.9624.5025.1323.2725.34
Bunge Global Ord ShsUSD116.63-0.77-0.66114.37116.63115.53118.62
Butterfly Network Ord Shs .USD7.76-0.35-4.267.627.997.548.06
BWX Technologies Ord ShsUSD179.82+2.68+1.51177.00181.60178.49182.74
C3 ai Ord Shs Class AUSD9.15-0.02-0.169.069.148.779.23
Cadre Holdings Ord ShsUSD28.40+0.07+0.2525.1528.5128.3428.99
CAE Ord ShsUSD24.92+0.01+0.0424.4425.4124.9025.13
Caledonia Mining Ord ShsUSD17.10-0.23-1.3317.0617.2917.0218.08
California Water Service G.USD50.01+0.01+0.0349.7450.2949.6850.48
CALIX NETWORKS ORDUSD39.04-0.69-1.7438.3039.8338.2940.58
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD113.01-1.18-1.03112.52113.48112.79114.42
CAMECO CORP.USD91.56+1.36+1.5191.6392.3891.1793.00
CAMECO CORP.USD79.09+0.23+0.2980.1180.3079.0979.09
CAMECO CORP.USD2.41-0.01-0.212.402.412.402.42
Campbell Soup Ord ShsUSD22.10-0.05-0.2322.1122.3821.6922.19
Camping World Holdings Ord.USD6.18+0.04+0.575.756.315.916.28
Canadian Imperial Bank of .USD118.56+1.19+1.01116.27120.92118.10119.66
Canadian National Railway .USD124.76-0.55-0.44119.50124.79124.37125.86
Canadian Pacific Kansas Ci.USD91.36+0.01+0.0191.0891.8891.0192.16
Cango American Depositary .USD0.20--1.960.200.230.200.21
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD205.35+2.33+1.15205.00206.00203.51208.36
Capri Holdings Ord ShsUSD16.69-0.79-4.4916.5316.8416.6317.72
CARDINAL HEALTH ORDUSD230.08-3.58-1.53227.36233.26227.85231.83
CareTrust Reit Ord ShsUSD40.50+0.17+0.4240.1040.5040.1240.73
Carlisle Companies Ord ShsUSD338.39+5.19+1.56338.31371.83329.98339.95
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD55.75+0.88+1.6054.8955.8453.8955.84
Carnival Corp.USD26.50-0.12-0.4326.3626.6826.2626.92
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.3400-1.0700-2.7238.000038.590038.260039.3150
Carrier Global Ord ShsUSD69.77+1.16+1.6868.7569.9468.9270.90
Carters Ord ShsUSD38.01-0.57-1.4837.7338.3037.4939.26
Carvana Co.USD70.38+5.39+8.2970.4070.5066.0671.19
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.USD933.95+2.48+0.27932.27933.32925.50964.63
Cava Group Ord ShsUSD69.98-2.57-3.5469.5070.2469.6373.25
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD275.02-2.12-0.76270.86274.75271.20279.53
CBRE Group IncUSD133.13-4.90-3.55133.20135.73133.07138.30
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD42.64-0.41-0.9541.1543.0042.3843.87
Celanese Ord ShsUSD47.74-0.18-0.3846.7248.6147.3148.70
Celestica Ord ShsUSD345.02-0.16-0.05343.02345.25342.00353.82
CEMEX ADRUSD12.80+0.35+2.7711.2114.1412.6613.12
Cenovus Energy AktieUSD27.52-0.09-0.3327.0028.1227.2428.13
Centene Ord ShsUSD68.71+0.42+0.6268.0068.9068.1069.36
CenterPoint Energy Ord ShsUSD43.77-0.36-0.8243.2744.3643.7644.69
Centerra Gold Ord ShsUSD16.03+0.16+0.9813.8318.0015.9316.59
Central Puerto SAUSD14.84+0.06+0.4112.8415.7014.6215.00
CENTRUS ENERGY CL A ORDUSD159.54+3.49+2.24159.00163.35156.86165.50
Century Communities Inc.USD65.29+0.99+1.5464.3066.4263.9366.00
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD119.19-1.73-1.43117.90118.75118.95122.41
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.30+0.23+3.796.106.506.196.59
Charles Schwab DS Each Rep.USD17.36+0.02+0.1217.0018.9617.3317.40
CHARLES SCHWAB ORDUSD101.14-1.24-1.21101.01102.40100.75103.36
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.13+0.06209.90209.95209.91209.94
Chatham Lodging Trust REIT.USD13.25+0.38+2.9511.3413.2612.9513.29
CHEGG INC.USD0.82-0.02-2.590.820.900.810.88
Chemed Corp.USD491.63-0.64-0.13482.40500.00481.56492.39
CHEMOURS ORDUSD18.64+0.52+2.8717.9718.8518.3218.84
CHENIERE ENERGY ORDUSD264.95+1.66+0.63255.50265.00260.74267.35
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD64.73+0.57+0.8963.6565.7563.9765.10
Cherry Hill Mortgage Inves.USD2.30+0.03+1.322.262.312.262.31
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD181.76-0.44-0.24181.65182.00180.63183.36
Chewy Inc.USD20.36+0.04+0.1720.1320.6020.1720.79
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 .USD2.41-0.14-5.492.322.802.202.59
China Yuchai International.USD45.56+1.13+2.5440.6146.3544.5346.21
Chipotle Mexican Grill Inc.USD36.43-0.20-0.5536.4337.0036.2137.09
ChowChow Cloud Internation.USD0.3655-0.0067-1.800.35900.40270.35890.3764
Chubb Ord ShsUSD346.21-8.53-2.40342.01356.61346.12354.67
Church And Dwight Ord ShsUSD95.43-1.73-1.7895.0795.7994.3096.55
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.04+0.01+0.491.021.041.011.05
CIENA CORP.USD446.94+1.50+0.34445.50450.40446.25466.66
Cigna Corp.USD303.34-1.16-0.38297.60305.00298.52305.44
Cinemark Holdings Ord ShsUSD29.36+0.21+0.7228.8929.9828.7529.95
CION Investment Ord ShsUSD6.425+0.015+0.235.8007.1306.3806.475
Circle Internet Group Ord .USD63.21+0.21+0.3363.0063.1059.2963.49
Citigroup Inc.USD133.29-7.43-5.28133.51133.95132.16144.29
Citizens Financial Group O.USD70.32-0.04-0.0669.7770.5269.6571.39
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD305.00+1.36+0.45300.58310.50301.41307.47
Clear Secure Inc.USD53.55+0.47+0.8952.7454.4851.6653.94
CLEARSIGN COMBUSTION ORDUSD3.71+0.09+2.493.683.743.683.87
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.USD34.44+1.25+3.7733.7234.6733.6934.90
Cleveland Cliffs Ord ShsUSD9.79+0.08+0.779.709.959.6910.08
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.880-0.010-0.352.8002.9302.8702.890
CLOROX ORDUSD94.75-0.30-0.3294.3995.1492.8895.50
Cloudera Ord ShsUSD--
Cloudflare Inc.USD281.75+12.22+4.53280.04281.75266.01284.63
CMB.TECH ORD SHSUSD15.79+0.35+2.2315.7916.1015.6616.02
CMS ENERGY ORDUSD75.08-0.67-0.8875.1075.7874.9576.36
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.86-0.23-4.523.645.014.805.04
Cnx Resources Ord ShsUSD32.35+0.01+0.0331.8835.1231.8232.55
Coca-Cola Co.USD83.08-1.17-1.3983.1883.4383.0884.63
COCA-COLA FEMSA ADR REP 10.USD103.23-0.24-0.23102.99103.83102.98104.78
COEUR D ALENE ORDUSD16.01+0.42+2.6916.0016.2015.8016.43
Cohen & Steers Quality Inc.USD12.19-0.03-0.2512.0613.2812.1712.25
Cohen and Steers Infrastru.USD27.75+0.08+0.2727.5830.0027.6027.88
Colgate PalmoliveUSD91.03-2.18-2.3491.0592.5891.0293.06
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.18+0.19+1.4612.8514.6512.8213.47
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 773.73+41.70+2.411 775.0018131 743.441 824.98
Commercial Metals Co.USD66.20+2.53+3.9764.9167.5064.3066.28
COMPANHIA ENERG ADR REPG O.USD2.19+0.06+2.822.142.202.152.19
Compania Cervecerias Unida.USD11.12+0.09+0.824.6014.1111.0411.26
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.31+0.13+2.994.234.934.244.43
COMSTOCK RESOURCES ORDUSD12.98-0.26-1.9612.8413.2712.7713.34
CONAGRA FOODS ORDUSD14.12-0.21-1.4714.0114.3514.0414.30
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD41.73-0.68-1.6040.9042.2040.8042.21
ConocoPhillipsUSD111.87-0.98-0.87110.20113.69110.14113.75
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.95+0.13+0.12111.59112.22111.37112.83
CONSTELLATION BRANDS USD131.39-3.12-2.32131.51133.73130.08134.93
CONSTELLIUM SE CL A ORDUSD29.16+0.35+1.2126.6729.7428.7729.98
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD147.23+3.18+2.21131.69147.50144.14147.83
Core Laboratories Ord ShsUSD11.56+0.11+0.9210.0012.6611.1111.57
Core Scientific Tranche 1 .USD15.26-0.68-4.2714.8815.7615.2216.30
Core Scientific Tranche 2 .USD22.03-0.64-2.8221.6231.0022.3522.91
Corebridge Financial Ord S.USD30.70-0.12-0.3930.0831.2930.5431.05
CORECIVIC ORDUSD31.36-0.07-0.2230.7531.9831.2531.88
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD187.69+4.58+2.50187.51187.65186.05193.71
Corpay Ord ShsUSD356.16-5.90-1.63350.82362.89355.29363.77
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD84.91-1.16-1.3584.9185.8584.5687.42
Costamare IncUSD15.29-0.18-1.1313.3115.6115.2415.84
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.25+0.01+0.222.172.252.222.31
Coupang Ord Shs Class AUSD17.74-0.19-1.0317.7717.8017.3218.02
Coursera Ord ShsUSD5.72+0.05+0.795.555.905.545.82
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 CompanyUSD10.00+0.01+0.1010.0010.109.8310.15
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.USD103.92+1.21+1.17101.90105.94103.13106.00
Crown Castle International.USD79.06-0.78-0.9877.3580.0078.1079.68
Crown Holdings Ord ShsUSD109.48-0.26-0.24109.10109.94109.00111.21
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD23.11-0.92-3.8322.6823.5922.8323.74
CS Disco IncUSD4.11+0.06+1.363.344.463.914.16
CTO Realty Growth Ord ShsUSD21.64+0.20+0.9321.1022.0421.5221.72
CubeSmart REIT Ord ShsUSD40.52-0.09-0.2239.7444.6540.3540.87
Cullen Frost Bankers Ord S.USD157.30-0.60-0.38155.02160.13156.86159.48
CULP INCUSD3.79+0.33+9.543.353.993.684.14
CUMMINS ORDUSD675.15+10.76+1.62658.86676.80664.29685.99
Curbline Properties Ord Sh.USD30.30-0.01-0.0330.0731.8930.1930.52
Curtiss Wright Ord ShsUSD752.56+12.50+1.69737.65766.84744.79759.67
CVR Energy Ord ShsUSD33.58+0.12+0.3629.9836.4132.9933.89
CVS HEALTH ORDUSD106.18+0.28+0.26105.00106.30105.10106.93
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD150.00+1.15+0.77146.00152.05148.41153.97
D Wave Quantum Ord ShsUSD18.95+0.29+1.5518.9218.9518.6519.26
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.4050+0.0650+1.503.94005.06004.38004.5700
DANA HOLDING ORDUSD27.08-0.16-0.5926.6027.5326.9427.97
Danaher Ord ShsUSD199.07-1.09-0.54198.60199.60197.37202.33
Danaos Ord ShsUSD129.52+0.17+0.13117.06132.00129.12130.53
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD11.86+0.23+1.9811.7711.9511.5511.95
DARDEN REST STKUSD195.78-0.92-0.47195.24196.31193.93197.88
Darling Ingredients Inc.USD61.82-0.21-0.3460.9062.9061.1962.65
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD106.53-1.27-1.18106.31107.17106.29108.95
DEERE ORDUSD584.55-1.09-0.19530.56589.99579.62601.00
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD55.59+0.52+0.9454.9555.5954.5255.82
Dell Technologies Ord Shs .USD457.57+30.46+7.13457.50458.00441.51463.48
Delta Air Lines Inc.USD85.52-0.67-0.7885.3585.9684.8387.08
Deluxe Ord ShsUSD24.65-0.51-2.0124.3424.9324.3825.15
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.18+0.15+4.793.103.233.103.22
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.88-0.96-3.5825.8026.0025.5926.80
DEUTSCHE BANKUSD35.64+0.40+1.1434.7036.4035.4736.25
DEVON ENERGY ORDUSD43.40-0.33-0.7543.3043.4942.7244.17
DHT Holdings Ord ShsUSD18.18+0.87+5.0318.1518.3817.7218.59
DIAGEO ADR REP 4 ORDUSD80.94-1.57-1.9080.6181.3080.5981.91
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.20+0.01+5.260.150.210.160.20
DIANA SHIPPING ORDUSD2.13-0.01-0.232.112.152.122.17
Dicks Sporting Ord ShsUSD211.43-4.67-2.16211.15212.18206.89219.41
Diebold Nixdorf IncUSD85.54-0.09-0.1183.0586.6784.0786.72
Digital Realty Pref Shs Se.USD19.6200+0.1050+0.5418.920022.410019.510019.6800
Digital Realty Trust REIT .USD173.14-4.78-2.69173.25174.00172.22178.77
DigitalOcean Holdings Inc.USD126.34+3.02+2.45124.70127.15123.00134.56
DILLARDS CL A ORDUSD527.08+1.57+0.30526.33528.65518.41537.42
DINEEQUITY ORDUSD35.62-0.37-1.0331.2838.0035.3936.62
Direxion Daily Financial B.USD34.10-0.25-0.7334.1034.3533.0035.14
Direxion Daily FTSE China .USD25.96+0.71+2.8125.9926.0725.8826.60
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.35-0.40-2.8713.2915.0113.3413.72
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD48.51-0.85-1.7247.5749.4648.2649.34
Dole Ord ShsUSD14.11-0.07-0.4912.5814.9613.9914.26
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD120.15-3.29-2.67119.75120.57119.83123.81
DOMINION ENERGY ORDUSD71.32+0.52+0.7370.6671.5770.8571.58
Dominos Pizza Inc.USD309.85-0.01-309.00310.80304.99310.22
Donaldson Ord ShsUSD89.69+0.41+0.4687.6191.4889.2091.01
Donnelley Financial Soluti.USD46.77+1.52+3.3645.7547.7944.7047.14
DoorDash Inc.USD187.79-1.78-0.94186.84188.81184.55190.79
Dorian LPG LTDUSD41.64+1.50+3.7240.8542.0040.3841.98
DoubleVerify Holdings Ord .USD11.60-0.32-2.6410.5212.0011.5611.85
Douglas Elliman Ord ShsUSD1.86+0.03+1.371.602.011.761.86
Douglas Emmett REIT Ord Sh.USD12.49+0.31+2.5012.1712.7812.0612.51
Dover Ord ShsUSD214.24-0.03-0.01211.63216.85213.06217.81
Dow Ord ShsUSD30.33-0.05-0.1530.1330.3530.1431.21
Doximity Ord Shs Class AUSD21.78-0.51-2.2921.3922.2221.0122.01
DR REDDYS LABORATORIES ADR.USD12.85-0.08-0.5812.6315.2012.7012.95
DRDGold LtdUSD20.74-0.13-0.6219.8822.9920.6921.64
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD148.28+2.18+1.49145.78151.02146.99149.68
DTE ENERGY ORDUSD149.07-1.57-1.04135.81150.79148.75151.69
Ducommun Ord ShsUSD168.75+5.25+3.21165.49172.04162.02169.61
Duke Energy Ord ShsUSD126.37-0.49-0.39126.10127.44125.88127.73
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD64.06-2.41-3.6264.0065.0064.0067.96
DXC Technology Co.USD9.16-0.56-5.729.189.239.129.42
Dynatrace Inc.USD45.04+0.45+1.0044.3345.4843.1245.38
Dynex Capital REIT Ord ShsUSD13.22+0.24+1.8513.2313.3113.0813.40
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.77-0.01-0.133.723.893.723.78
EastGroup Properties REIT .USD211.2+0.2+0.09207.2215.4210.7213.4
EASTMAN CHEMICALUSD67.24+0.03+0.0466.3868.0267.0368.53
Eastman Kodak Ord ShsUSD8.05-0.10-1.238.028.407.948.33
EATON ORDUSD415.62+12.77+3.17414.00416.69407.50417.00
ECOLAB ORDUSD269.79-2.06-0.76266.08278.87269.49273.03
Ecopetrol ADR Representing.USD16.17+0.29+1.8315.0016.3015.7116.21
EDISON INTERNATIONAL ORDUSD76.59+0.62+0.8275.3777.0076.0477.95
EDWARDS LIFESCIENCES ORDUSD90.10-1.69-1.8489.0091.3088.2090.63
Elanco Animal Health Inc.USD25.55+0.41+1.6322.6827.0024.8525.61
Elastic Ord ShsUSD62.33-0.10-0.1661.7563.1059.4662.95
Eldorado Gold CorporationUSD29.49+0.35+1.2029.0032.2929.1330.28
Element Solutions Ord ShsUSD40.67+1.07+2.7039.8641.4539.9241.17
Elevance Health Ord ShsUSD429.85+4.68+1.10422.40432.00422.32436.24
ELF Beauty Ord ShsUSD72.24-2.86-3.8172.2072.5771.7976.57
ELI LILLY ORDUSD1 153.69-28.18-2.381 154.961 156.401 140.741 166.01
Ellington Financial Ord Sh.USD13.62+0.17+1.2313.4213.7413.5213.74
Embotelladora Andina ADR R.USD22.88-1.08-4.5122.1024.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.18+0.43+1.1918.1254.3636.1836.26
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD774.65+9.75+1.27750.00790.08766.00784.30
Emergent BioSolutions Ord .USD7.50-0.51-6.377.538.277.398.01
EMERSON ELECCOUSD136.10+0.72+0.53134.31137.74134.54138.05
Empire State Realty Trust .USD5.54+0.02+0.274.946.075.495.60
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.91+0.84+1.5355.3256.1255.2556.02
Encore Energy Ord ShsUSD1.25+0.03+2.461.271.311.241.29
Endava LtdUSD2.84-0.01-0.352.533.142.722.85
ENDEAVOUR SILVER ORDUSD8.09+0.25+3.198.058.228.038.32
Energizer Holdings Inc.USD20.39-0.08-0.3920.3520.6219.9620.62
Energy Focus Inc.USD3.00+0.03+1.012.664.342.913.13
ENERGY FUELS ORDUSD13.22+0.17+1.3013.0413.3013.1413.61
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.35+0.06+1.673.133.643.323.48
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 ADRUSD49.50+0.06+0.1248.5950.2049.3850.20
Ennis Ord ShsUSD21.03-0.27-1.2720.8421.2121.0221.26
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD115.40+0.56+0.49114.48116.29114.85116.70
Enterprise Products Partne.USD37.73-0.59-1.5337.5037.8337.5338.48
ENTRAVISION COMMS A ORDUSD11.54+0.40+3.5510.6012.0411.3611.77
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD138.03-1.58-1.13135.34140.77136.58140.48
EPAM SYSTEMS ORDUSD84.48-1.90-2.2084.5086.4081.6786.31
EPR Properties REIT Ord Sh.USD59.54-0.28-0.4659.6059.9659.4660.14
EQT ORDUSD49.81+0.09+0.1849.7350.2549.0250.33
Equinor ASAUSD36.21+0.15+0.4035.6136.3335.6436.54
EQUINOX GOLD ORDUSD9.49+0.04+0.429.409.559.469.88
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD68.75-0.97-1.3968.5269.1068.6769.71
Ero Copper CorpUSD25.88+1.23+4.9925.3927.0025.6326.35
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD87.17+0.45+0.5285.8688.7086.2588.74
ESS TECH ORDUSD0.87+0.06+7.670.820.920.810.90
Essential Properties Realt.USD31.20-0.18-0.5730.9231.4931.1831.51
Essential Utilities Ord Sh.USD38.59-0.04-0.0938.3338.7538.2238.92
ESSEX PROPERTY REITUSD298.05+0.57+0.19297.48298.89295.89298.68
Estee Lauder Ord Shs Class.USD80.86-0.29-0.3680.5881.4080.1982.76
Ethan Allen Interiors Inc.USD22.22+0.09+0.4120.2424.5321.7922.33
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.39+0.11+4.822.302.642.312.44
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 AktieUSD342.12+7.97+2.39335.56348.98337.72345.00
Everest Reinsurance Group .USD371.99-5.90-1.56367.56376.24371.24377.72
Evergy Ord ShsUSD86.45+0.01+0.0185.7487.1686.0887.52
EVERSOURCE ENERGY ORDUSD74.65-0.21-0.2873.8475.4174.4476.00
Everus Construction Group .USD138.27+4.95+3.71135.60142.07134.11138.32
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.73-0.27-0.6937.9839.4938.4239.51
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.52+0.20+0.14143.70147.64145.09146.25
Exxon Mobil Corp. USD145.09+0.58+0.40145.05145.19143.89146.00
Exzeo Group Ord ShsUSD16.2850-1.0650-6.149.240017.280016.260017.3700
F&G Annuities and Life Ord.USD30.30-0.55-1.7724.0231.0030.1930.90
FABRINET ORDUSD482.4950+7.8550+1.65480.0000485.9900477.0201502.9000
Factset Research Systems I.USD252.66-10.46-3.97250.00257.03248.62255.74
Fair Isaac Ord ShsUSD1 209.05-69.20-5.4112151 265.191 204.011 258.96
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.66+0.06+0.639.509.759.569.71
Fastly Inc.USD20.90+0.87+4.3420.4920.9019.7121.02
Federal Agricultural Mortg.USD198.98-3.69-1.82195.02202.82198.60205.08
Federal REIT OrdUSD122.10+0.26+0.21121.55122.72121.06123.09
Federated Hermes Ord Shs C.USD58.76+0.64+1.1057.9159.8958.0258.92
FedEx Freight Holding Comp.USD144.7400-3.6300-2.45144.8000147.6200144.0900149.0499
FEDEX ORDUSD313.65-0.09-0.03310.30317.34311.01316.45
FERRARI ORDUSD369.39-3.59-0.96369.17372.24369.09373.63
Fidelity National Financia.USD49.91-0.14-0.2748.9350.6949.4850.37
FIDELITY NATIONAL INFORMAT.USD40.60-1.33-3.1740.5241.5240.1941.19
Figma Ord ShsUSD23.8+0.2+0.8023.924.021.424.9
FIGS Ord Shs Class AUSD9.71-0.30-2.959.009.959.6610.12
FinVolution GroupUSD4.58+0.01+0.224.134.684.564.66
First American Financial O.USD69.79-0.28-0.3969.0871.3569.7070.76
First Horizon National Cor.USD25.74-0.08-0.3125.4027.9025.6526.18
FIRST MAJESTIC SILVER ORDUSD16.94+0.54+3.2616.8617.1616.7717.48
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 ShsUSD49.22+0.79+1.6348.3449.5448.1049.35
FirstMark Horizon Acquisit.USD9.96-0.01-0.109.0710.159.969.96
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 ORDUSD11.06-0.21-1.8610.5011.4410.8611.18
Flagstar Financial IncUSD14.97+0.09+0.5714.7515.1814.9215.11
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.83+0.69+2.2928.0033.6630.2331.09
FLEXION THERAPEUTICS ORDUSD24.9600+0.0500+0.2021.720028.400024.955024.9800
Floor & Decor Holdings Inc.USD56.17+1.22+2.2254.7856.5054.5556.78
Flotek Industries IncUSD26.80+1.84+7.3726.0027.2225.4426.93
FLOWERS FOODS ORDUSD8.30+0.01+0.068.138.408.118.37
Flowserve Ord ShsUSD69.59+1.23+1.7965.8373.0068.5770.40
Fluor Corp.USD51.1200+1.4900+3.0050.130051.500049.890051.1800
Flutter Entertainment Ord .USD108.54-3.86-3.43107.00110.37107.01112.07
FMC CorpUSD10.73-0.19-1.7010.6810.9310.6611.18
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.93+0.08+0.5813.8413.9313.7614.03
FORESIGHT AUTONOMOUS HOLDI.USD1.39-0.01-0.711.221.561.351.47
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD30.33+0.22+0.7329.9930.7029.7930.56
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.73+0.25+0.4356.9058.8657.5558.12
Fortive Ord ShsUSD60.70-1.62-2.5959.6361.7960.4562.52
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.51+0.14+1.618.468.728.478.75
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 ShsUSD20.55+0.04+0.2020.2920.7220.4720.93
Franklin ResourcesUSD33.14+0.31+0.9332.9433.3032.3133.24
FREEPORT MCMORAN COP & GLD.USD61.97+2.00+3.3461.6361.9761.2062.92
Fresenius Medical Care ADR.USD24.14-0.31-1.2723.6724.2524.1424.38
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD35.00+0.49+1.4234.7335.3134.5035.83
Frontline PlcUSD38.39+1.47+3.9838.3839.0037.6139.27
FS KKR Capital Ord ShsUSD10.79-0.03-0.2310.2510.8410.7210.90
FTC Solar Ord ShsUSD4.61-0.67-12.694.444.994.565.47
FuboTV Inc.USD9.55-0.29-2.909.429.649.4010.00
Fury Gold Mines Ord ShsUSD0.52+0.01+0.970.480.570.520.54
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.72+0.02+0.434.084.724.604.82
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD5.34+0.74+16.095.085.504.665.55
Galiano Gold Ord ShsUSD1.815+0.015+0.831.6501.9201.8001.900
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.44+0.41+1.8622.3822.4322.0522.53
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD241.27-2.34-0.96236.71246.17240.56245.26
Garrett Motion Ord ShsUSD31.68+0.18+0.5731.0732.3131.3932.51
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.2500+0.0100+0.0424.020026.710026.005026.9650
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.385+0.035+1.492.3602.5902.3402.430
GE Vernova LLCUSD1 066.99+24.39+2.341 067.551 071.001 057.471 082.00
GEE Group Inc.USD0.21-+2.050.210.230.210.22
Generac Holdings Inc.USD225.04-1.91-0.84224.38226.16223.73233.39
GENERAL DYNAMICS ORDUSD369.49-3.29-0.88369.09372.90369.14376.81
General Electric Co.USD353.56+0.14+0.04353.22354.41352.57359.20
GENERAL MILLS ORDUSD36.47-0.13-0.3636.4936.9235.7736.74
General Motors Co.USD76.87+0.15+0.2076.7677.1375.9677.34
Genesco Ord ShsUSD34.38-0.04-0.1233.9134.7833.9835.01
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1851-0.0034-1.800.18110.19200.18000.1870
Genius Sports Ord ShsUSD6.41-0.20-3.036.376.756.396.67
Genmab 10 Sponsored ADR Or.USD28.73-0.07-0.2428.1829.2928.3929.05
Genpact Ord ShsUSD29.52-0.96-3.1529.3029.7529.2229.98
Genuine Parts Co.USD122.18-1.35-1.09121.00123.86121.59123.71
GENWORTH FINANCIAL CL A OR.USD9.70+0.14+1.509.719.789.549.76
Geo Group REIT Ord ShsUSD29.78-0.47-1.5429.2130.3629.7630.50
GERDAU SA ADR REPSG 1 PRFUSD4.63+0.14+3.014.324.614.544.63
Getty Images Holdings Ord .USD0.65-0.05-7.780.650.730.640.72
Getty Realty REIT Ord ShsUSD34.47+0.01+0.0333.0038.3234.4234.70
GigCapital2 Ord ShsUSD9.95+0.01+0.103.9810.059.949.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.51-0.17-0.3348.9052.5251.2152.19
Ginkgo Bioworks Holdings I.USD9.05+0.01+0.068.809.818.869.20
Global Business Travel Gro.USD9.42+0.02+0.169.3910.239.409.42
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 UnitsUSD48.65-0.08-0.1647.8249.0048.1549.24
GLOBAL PAYMENTS ORDUSD75.90-0.95-1.2474.8677.0074.6976.48
Global Ship Lease Inc.USD41.24+0.43+1.0441.2042.8840.9041.64
GLOBANT ORDUSD30.93-1.19-3.7030.5032.4030.0032.20
Globe Life Inc.USD179.05+0.43+0.24177.31190.95177.59180.30
Globus Medical Ord Shs Cla.USD75.78-3.97-4.9874.3677.3074.3978.66
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD91.12+0.26+0.2990.6891.4787.0991.89
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD33.34-0.19-0.5733.0033.5032.9034.42
GOLD RESOURCE ORD (GORO)USD1.24-0.04-3.131.201.341.241.32
Gold Royalty Corp.USD2.60+0.04+1.372.362.672.552.66
Golden Ocean Group LtdUSD26.79+0.72+2.7524.1540.3326.3427.11
Goldman SachsUSD1 141.28+95.37+9.121 138.251 139.061 082.001 143.84
Goldman Sachs BDC Ord ShsUSD8.91+0.10+1.088.759.008.788.95
GOLDMINING ORDUSD0.851+0.006+0.760.8480.9390.8500.885
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD6.58-0.10-1.505.987.206.546.92
Granite Point Mortgage Tru.USD1.35+0.04+2.671.301.541.301.38
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.82-0.09-2.183.434.403.803.91
Green Brick Partners Inc.USD72.39+0.49+0.6870.9173.7471.3973.10
Greenbrier Ord ShsUSD47.35-0.82-1.7047.3448.2647.2548.42
Greif Ord Shs Class AUSD71.66+0.30+0.4271.2872.0569.3571.96
Griffon Corp.USD90.85+0.89+0.9990.2891.4190.5192.47
Grindr Ord ShsUSD15.64-0.01-0.0615.4517.5815.1115.71
Group 1 Automotive Ord ShsUSD299.37+3.71+1.25293.38305.10291.51300.00
Grupo Supervielle ADR Repr.USD9.62+0.09+0.949.6010.209.6210.01
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.23-1.06-2.0351.1551.3751.0551.95
GSX Techedu Inc.USD1.82-0.02-0.821.751.811.811.86
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.69+0.70+1.4348.7150.3848.0749.82
H&R Block AktieUSD40.94+0.08+0.2040.7241.1439.6241.06
Haemonetics Corp.USD74.40-2.49-3.2473.2975.7173.2276.59
Hafnia Ord ShsUSD7.48+0.16+2.127.447.637.397.56
Hagerty Ord Shs Class AUSD12.29-0.18-1.4411.2313.4712.2212.48
Haleon PLCUSD9.71-0.16-1.579.029.899.699.77
Halliburton Co.USD35.44+0.23+0.6435.0036.2434.9136.20
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD38.47+0.57+1.5037.7838.4737.9938.80
HARLEY DAVIDSON ORDUSD25.10-0.29-1.1424.8325.3924.8925.60
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.24+0.25+1.6315.0515.2915.1215.57
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD138.15-2.63-1.87136.70139.86138.05140.88
Haverty Furniture Companie.USD25.18+0.16+0.6424.7025.6924.6125.25
Hawaiian Electric Industri.USD13.51+0.01+0.0713.3913.8713.4413.70
Hawkeye 360 Ord ShsUSD19.38-0.17-0.8419.2519.8819.2820.38
HCA HOLDINGS ORDUSD363.83-26.91-6.89363.50366.00353.99372.93
HCI Group Ord ShsUSD179.8-3.1-1.71176.5184.0179.9184.4
HDFC BANK ADR REP 3 ORDUSD25.96-0.46-1.7225.6226.4025.9126.18
Healthcare Realty Trust Or.USD20.88+0.07+0.3420.4821.3120.7620.95
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.51+0.26+1.7015.5015.6115.4116.05
HEICO ORDUSD345.70+1.59+0.46338.91352.45344.30350.30
HEICO Ord Shs Class AUSD249.7+0.4+0.15244.9254.6249.5253.1
Helmerich and Payne IncUSD33.73-0.25-0.7232.0034.3633.4834.67
HERBALIFE ORDUSD12.23-0.87-6.6412.1712.8712.1913.26
Hercules Capital Ord ShsUSD16.05+0.13+0.7915.9916.1515.9316.10
Heritage Insurance Holding.USD27.56-0.83-2.9226.9727.8527.5028.42
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD171.54-3.70-2.11169.93173.30169.93175.26
Hertz Global Holdings Inc .USD0.86-+0.070.801.360.820.89
Hewlett Packard Enterprise.USD49.56+2.32+4.9149.5149.5548.6050.05
HEXCEL ORDUSD101.89+2.69+2.71100.35102.78100.03102.48
HF Sinclair Ord ShsUSD83.11+1.41+1.7382.6183.1181.1583.14
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD32.10+0.77+2.4631.7032.5231.3532.20
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD325.85+3.40+1.05325.46326.37319.77326.86
Hims & Hers Health Inc.USD35.14+0.76+2.2135.0535.3034.0835.39
HIPPO HOLDINGS ORDUSD28.51-1.17-3.9428.4729.0828.4129.49
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.USD337.85+0.74+0.22338.05339.03336.57341.75
HONDA MOTOR ADR REP 1 ORDUSD28.08+0.24+0.8628.0028.1228.0128.20
Honeywell InternationalUSD222.68+0.43+0.19222.26223.38222.22225.78
Horace Mann Educators Ord .USD52.30-0.25-0.4751.2953.3451.6652.75
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.80+0.34+1.3924.7024.9124.2224.84
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.38+0.31+1.3422.8823.6423.1023.43
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD72.02+0.35+0.4870.6572.7571.6072.90
Howmet AerospaceUSD276.71+5.43+2.00276.57277.50271.79277.45
HP ORDUSD24.63-0.15-0.5924.5024.6324.2625.57
HSBC HOLDINGS ADR REP 5 OR.USD99.24+1.15+1.1798.5099.3798.78100.80
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD209.81-7.78-3.58208.51210.95200.45216.75
Hudbay Minerals Ord ShsUSD22.49+1.62+7.7422.6022.9022.2022.79
HUMANA AKTIEUSD406.63+0.63+0.16404.10411.46403.81412.67
HUNTINGTON INGALLS INDUSTR.USD280.00-4.86-1.71279.00284.03279.81287.65
HUNTSMAN - HUNUSD11.91+0.30+2.5810.5613.0011.6212.08
HUYA ADRUSD2.39+0.02+0.842.382.542.382.45
HYATT HOTELS CL A ORDUSD189.79+5.07+2.74188.94190.53183.95189.92
Hyliion Holdings Ord ShsUSD4.11+0.26+6.623.714.463.814.19
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.36+0.02+1.121.351.451.351.42
IAMGOLD ORDUSD15.00+0.18+1.2115.0015.2514.8315.58
IBM Corp.USD217.07-73.16-25.21219.01219.20213.22229.92
ICICI BK SAUSD29.01-0.26-0.8728.8029.5728.9329.56
Idaho Strategic ResourcesUSD30.8950+1.2050+4.0630.720031.410030.530031.6000
IDEX Ord ShsUSD222.71+1.23+0.56219.75225.27221.21225.61
IHS Markit LtdUSD27.54+0.16+0.5713.7741.2927.4927.55
ILLINOIS TOOL WORKS USD272.30+0.80+0.29269.43275.81271.33274.88
IMAX ORDUSD38.49+0.14+0.3538.2738.7337.9739.05
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.95-0.06-1.832.903.012.862.97
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD10.4450+0.3150+3.1110.400010.520010.050010.4900
INFOSYS TECHNOLOGIES ADR R.USD11.06-0.44-3.8310.8511.2510.8611.25
ING GROUP ADR (ING)USD32.74+0.44+1.3632.3036.0732.5933.13
Ingersoll-RandUSD79.03+0.47+0.6077.4979.0078.5180.46
INGREDION ORD SHSUSD98.21-1.13-1.1497.00100.1497.2398.89
Innovative Industrial Prop.USD63.72-0.07-0.1163.4464.2263.4064.85
Innovex International Ord .USD25.72+0.22+0.8619.6829.2325.5326.10
INPHI ORDUSD--
Insperity Ord ShsUSD47.53-0.86-1.7847.5547.7845.6248.31
Inspire Medical Systems Or.USD49.16-2.20-4.2848.8549.4648.5050.37
Inspired Entertainment Ord.USD7.01-0.28-3.846.277.666.987.42
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD93.28-3.10-3.2291.5095.1692.0795.73
Intercontinental Exchange .USD137.60-0.07-0.05136.06138.97135.48138.93
International Flavors & Fr.USD74.67-0.44-0.5874.2575.1274.6176.57
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.51-0.50-1.3435.5137.2735.8737.06
International Seaways Inc.USD88.13+1.96+2.2786.4295.6086.7190.91
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2600-0.0200-1.591.20001.30001.20001.3400
INVESCO LTD USD28.74+0.34+1.1828.5028.6828.3628.82
Invesco Mortgage Capital I.USD8.10+0.24+2.998.088.187.918.18
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD30.22+0.11+0.3729.9730.3929.9030.31
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD39.28+0.40+1.0339.2539.6038.7240.44
Iqvia Holdings Ord ShsUSD207.90+0.35+0.17204.55211.00202.76208.61
Iron Mountain Ord ShsUSD122.64+0.27+0.22120.28124.00120.82123.70
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD58.23+0.48+0.8353.1766.7158.0658.32
ISHARES MSCI PACIFICUSD54.95+0.66+1.2147.4460.0054.8955.29
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.56+0.09+1.007.828.878.508.67
ITT Ord ShsUSD195.07+0.57+0.29194.15195.79193.63198.84
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.85-0.11-0.6910.0616.3815.7516.85
JABIL CIRCUIT ORDUSD326.80+4.84+1.50318.08331.75320.46331.75
Jackson Financial Ord Shs .USD121.91+1.11+0.92119.55124.33119.55121.96
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD129.26+2.72+2.15126.77137.00124.47130.05
James Hardie Industries Pl.USD25.79+1.50+6.1525.4028.0025.3326.08
JanOne Ord ShsUSD29.57+0.44+1.4929.4030.1529.2929.66
Janus International Group .USD5.35+0.16+3.084.405.975.235.41
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD53.99+1.40+2.6649.1658.8852.9754.52
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD15.58+0.33+2.1614.1116.3215.4515.94
JM Smucker Ord ShsUSD108.81-1.73-1.56108.00110.71108.08110.49
Joby Aviation Ord Shs Clas.USD7.88+0.40+5.357.857.927.517.91
John Wiley and Sons Ord Sh.USD49.25-0.55-1.1049.2853.2448.6350.32
Johnson & JohnsonUSD253.85-3.92-1.52253.85254.48252.14256.39
Johnson Controls Internati.USD145.26+1.33+0.92142.42148.00143.45147.25
JPMorgan Chase & Co.USD343.03+8.50+2.54342.50344.00325.75344.73
JPMorgan Chase DRC Rep 1 4.USD18.32+0.01+0.0516.6819.9618.3018.40
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.86+0.15+2.166.647.056.726.89
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD45.8500+0.7200+1.6048.010048.450045.440047.6900
Kartoon Studios Inc.USD0.60+0.01+1.530.580.650.500.68
KB HOME ORDUSD55.48+0.67+1.2154.5356.1154.2356.20
KE Holdings ADR Representi.USD16.09+0.02+0.1214.2216.1716.0816.35
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.34+0.66+1.9633.9634.6933.9134.77
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.65+0.04+0.389.2917.0410.6510.65
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.77-0.47-2.4218.5419.1018.7119.25
KEYCORP ORDUSD23.30+0.08+0.3223.2423.3523.1123.54
Keysight Technologies Inc.USD325.79+4.96+1.55319.44325.50322.57330.43
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.64-0.32-2.1114.5516.2814.5715.07
KIMBERLY CLARK ORDUSD106.82-3.36-3.05106.82107.10106.55110.22
Kimco Realty REIT Ord ShsUSD25.25+0.14+0.5425.0625.4425.1025.41
Kinder Morgan Inc.USD32.53+0.29+0.9031.3732.7032.1732.60
KINROSS GOLD(KGC)USD23.90+0.42+1.7923.8424.4123.7724.63
Kinsale Capital Group Inc.USD336.70-8.26-2.39325.01367.98335.97342.93
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.68+0.23+0.8125.9828.8528.5328.87
KKR AND CO CL A ORDUSD97.21+0.30+0.3195.7598.4996.0598.38
KKR Real Estate Finance Or.USD7.48+0.13+1.706.757.637.347.54
Klarna Group PLCUSD19.6300+0.3600+1.8719.580019.700018.930019.6600
Klaviyo Ord Shs Series AUSD17.52+0.06+0.3416.3517.6716.3217.81
Knife River Ord ShsUSD80.05+1.64+2.0972.02128.0879.0980.55
Knight-Swift Transportatio.USD75.22+0.89+1.2074.7575.7174.3575.58
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD69.06+2.48+3.7263.1270.4667.3269.54
Kohls Ord ShsUSD16.41-0.14-0.8516.0016.7316.0116.89
Korea Electric Power ADR R.USD11.54-0.14-1.2011.5111.9211.4311.70
KraneShares Electric Vehic.USD29.90+0.12+0.4229.7339.8329.8430.44
Kraton Ord ShsUSD--
KROGER ORDUSD58.74-0.58-0.9758.5958.9158.4459.33
KRONOS WORLDWIDE ORDUSD6.42-0.04-0.626.327.326.376.70
KULR Technology Group Ord .USD2.97+0.01+0.342.903.062.923.06
Kyndryl Holdings Incorpora.USD11.61-0.72-5.8011.1212.0110.9011.77
L3Harris Technologies Ord .USD289.99+1.30+0.45290.02293.86289.00294.73
Laboratory Corp. Of AmeriUSD275.66-1.02-0.37271.60276.00262.11277.59
Ladder Capital Ord Shs Cla.USD9.84+0.12+1.189.8310.859.699.90
Lake Shore Bancorp Ord ShsUSD17.00-0.04-0.236.8121.0016.9617.04
Lamb Weston Holdings Ord S.USD46.51-0.47-1.0046.0847.1546.2247.12
LANDBRIDGE COMPANYUSD78.85+0.32+0.4171.3486.8478.2280.44
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD44.79-1.11-2.4244.6945.2344.5945.85
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD103.53+1.49+1.46101.54105.60100.20103.86
LEAR ORDUSD135.94+0.64+0.47134.40138.35134.60138.20
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.83+0.13+1.1710.6211.0210.5811.01
Leidos Holdings Ord ShsUSD106.51-0.07-0.07106.56108.38104.01108.06
Lemonade IncUSD70.12-0.51-0.7269.7070.4969.9372.50
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD83.71+0.87+1.0583.0084.7882.3984.96
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.80-0.39-1.6123.5523.9523.5924.55
LG Display ADR Rep 1/2 Ord.USD3.51-0.09-2.373.353.513.353.68
LGL Systems Acquisition Or.USD0.07-0.02-22.280.070.070.070.08
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.USD41.58+0.11+0.2741.0243.1041.2742.51
Lifezone Metals Ord ShsUSD3.5500+0.2200+6.613.51003.58003.43003.5800
LIGHTINTHEBOX HOLDING CO L.USD3.21+0.04+1.262.753.613.163.27
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.30-0.08-0.728.2811.2010.0410.41
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD22.5300+0.1800+0.819.070022.610021.860023.1100
LINCOLN NATIONALUSD41.27+0.42+1.0340.7542.4140.5041.32
Linde PlcUSD522.54-1.52-0.29522.55531.30521.00531.62
Lineage Cell Therapeutics .USD1.225+0.015+1.241.1201.3301.2101.240
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.290+0.020+0.1514.30014.55013.08013.490
LITHIA MOTORS INCUSD319.26+1.30+0.41256.98346.20314.09321.21
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.15+0.01+0.323.153.183.123.28
Lithium Argentina AG Ord S.USD7.2300+0.1500+2.127.00007.28007.08007.3100
Live Nation Entertainment .USD181.58-1.67-0.91178.33184.35180.56184.98
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.USD5.93+0.04+0.685.915.955.916.01
loanDepot Ord Shs Class AUSD1.12+0.04+3.241.101.221.091.14
Local Bounti Ord ShsUSD1.30-0.01-0.761.181.421.281.32
LOCKHEED MARTIN ORDUSD514.92-5.76-1.11515.90517.94514.87526.26
Loews Corp.USD114.43-2.07-1.78112.50115.53114.30117.16
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.34+0.19+1.709.6112.5711.1311.60
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.47+3.27+4.5373.9576.9072.9875.80
LOWES COMPANIES ORDUSD207.72+0.02+0.01207.75209.00207.55210.80
LTC Properties AktieUSD40.05+0.38+0.9639.2640.9939.6740.14
Lufax Hldg American Deposi.USD1.30+0.05+4.001.271.421.231.32
Lulu s Fashion Lounge Hold.USD9.29+0.97+11.668.769.337.209.77
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.38-0.07-1.096.366.396.356.63
Luxfer Holdings Ord ShsUSD17.10+0.06+0.3514.5017.1917.0617.65
Lyell Immunopharma Ord ShsUSD13.40-0.93-6.4913.2513.7613.2314.24
LYONDELLBASELL INDUSTRIES .USD58.56+0.24+0.4157.8059.4057.7459.68
M&T Bank Corp.USD241.84-0.71-0.29236.61241.84240.74246.48
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD148.25+2.18+1.49145.24151.04144.17148.54
Macerich REIT Ord ShsUSD24.87+0.12+0.4824.8725.4324.8625.11
Macquarie Infrastructure O.USD15.70+1.30+9.0313.9317.3415.1515.98
MACYS ORDUSD23.21+0.43+1.8922.7623.2722.3323.24
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 ORDUSD64.58+0.51+0.8063.0069.9463.7865.13
MagnaChip Semiconductor Co.USD3.89+0.08+1.973.863.933.803.98
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.68-0.02-0.0726.3326.6526.2827.01
Main Street Capital Corp.USD53.08+0.57+1.0952.1653.2452.5853.28
MANCHESTER UNITED CL A ORDUSD22.05-0.27-1.1921.6222.4821.8022.25
Manitowoc Ord ShsUSD12.69-0.03-0.2411.2515.1912.6413.20
Manpower AktieUSD39.19-1.43-3.5238.9139.4638.1039.72
Manulife Financial Ord ShsUSD41.71+0.42+1.0140.9942.0041.4241.84
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD303.39+6.51+2.19298.85305.00296.72303.69
Marcus Corp.USD21.88+0.01+0.0221.4222.2721.7822.25
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.19-0.05-0.1533.7734.5833.9334.89
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD573.76+4.41+0.77566.63581.38572.32586.06
MASCO ORDUSD77.85+1.67+2.1977.8579.1675.8978.22
MASTEC INC (MTZ)USD365.15+4.94+1.37352.32370.00361.12376.87
Mastech Digital Ord ShsUSD7.91+0.50+6.756.677.927.607.98
MasterBrand Ord ShsUSD8.91+0.10+1.148.749.088.839.20
Mastercard Inc.USD538.21+0.51+0.09534.00540.00532.06543.46
Matador Resources Co.USD52.31-0.80-1.5151.4953.5252.0153.73
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD211.14+5.99+2.92206.88215.06206.15211.52
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD92.59+3.29+3.6892.7093.4090.0198.49
MBIA INCUSD6.37+0.07+1.035.547.176.276.37
MCCORMICK STK NUSD52.86-0.89-1.6652.8253.6452.8253.73
McDonalds Corp.USD268.90-3.71-1.36268.93269.47268.32273.81
McEwen Mining Ord ShsUSD17.84+0.37+2.1217.3519.8617.7718.48
MCKESSON ORDUSD803.48-8.80-1.08727.03814.00790.57812.91
MDA Space Ord ShsUSD33.9250+2.4550+7.8033.240034.200032.020034.0800
MDU Resources Group Inc.USD21.23-0.09-0.4221.0821.4121.2121.61
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6150+0.1250+2.784.56004.63004.43004.6200
Medifast Inc.USD10.61-0.42-3.8110.5410.8710.5811.16
Medtronic PlcUSD79.31-4.27-5.1079.5079.6978.9782.00
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD120.80-3.23-2.60120.20121.00120.16123.66
Mercury General Ord ShsUSD107.92-2.44-2.21106.16120.25107.76111.31
MERITAGE HOMES (MTH)USD73.70-0.13-0.1872.3075.1672.5375.23
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.47+0.31+1.2321.5025.0025.4326.40
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.37+0.36+5.066.528.177.207.48
METHODE ELECTRONICS ORDUSD17.54+1.72+10.8715.7118.9415.7117.57
Metlife Inc.USD92.55-0.48-0.5291.7794.0092.2193.81
Mettler Toledo Ord ShsUSD1 315.22+15.69+1.211 289.321 340.861 287.081 317.45
MFA Mortgage Investments I.USD9.45+0.04+0.439.499.599.409.55
MGM Resorts InternationalUSD46.67-0.58-1.2246.5047.7446.5247.39
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD133.68-2.21-1.63133.08136.25133.65136.03
Miller Industries Ord ShsUSD49.07+0.27+0.5548.0749.9948.5749.50
Millrose Properties Ord Sh.USD28.35+0.18+0.6428.0030.9527.9228.45
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.54+0.12+1.0511.5411.7911.5111.63
Mirion Technologies Inc.USD16.28+0.09+0.5614.8919.2616.1416.72
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.12-0.32-3.0210.1111.3810.0210.56
Mobility Global Ord ShsUSD20.5500+0.2900+1.4319.500020.360020.210021.2900
Modine Manufacturing Ord S.USD229.55-4.73-2.02227.00251.83227.77247.50
Moelis & Co.USD66.9100+3.3000+5.1965.680068.280064.870067.2000
Molina Healthcare Ord ShsUSD241.68-1.20-0.49236.90246.27236.70244.89
Molson Coors Brewing Ord S.USD38.87-1.01-2.5338.7439.0038.4539.75
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 ORDUSD494.81-0.91-0.18490.00500.00480.00495.75
Morgan StanleyUSD228.16+7.07+3.20230.00231.04224.10232.11
Morgan Stanley Direct Lend.USD15.5100+0.0600+0.3914.180016.900015.410015.5950
MOSAIC ORDUSD22.96+0.65+2.9122.9023.0922.4223.09
Motorola Solutions Inc. Ne.USD413.83-4.24-1.01412.00417.00412.43417.12
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.83-0.01-0.0337.5038.0637.6538.45
MP Materials Ord Shs Class.USD50.78+1.28+2.5950.5051.0250.4151.38
MPLX Common UnitsUSD56.50-0.71-1.2456.4558.2556.4557.60
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD124.09+0.10+0.08123.58124.68121.28125.35
MSCI Ord ShsUSD611.48-8.75-1.41604.52617.73602.16613.81
Mueller Inds Inc.USD58.41+1.97+3.4956.7459.0057.1658.56
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.96+0.06+0.1731.3935.6534.3835.50
Myers Industries Ord ShsUSD30.87+0.43+1.4130.2531.4630.4031.24
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.51+0.09+1.923.895.004.214.56
Nabors Industries Ord ShsUSD83.53-0.13-0.1681.9385.2082.7386.60
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD47.67+1.05+2.2546.0950.0046.2547.62
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.77+0.12+6.971.601.771.561.83
National Fuel Gas Ord ShsUSD79.89-1.02-1.2679.5681.4479.3081.02
National Grid PlcUSD83.40+0.12+0.1481.7991.7083.3884.15
National Health Investors .USD76.15+0.25+0.3374.6577.6075.1976.34
NATIONAL RETAIL PROPERTIES.USD47.35-0.01-0.0247.0547.6947.0847.56
National Storage Affiliate.USD44.72-0.34-0.7543.8845.6144.6945.44
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.09+0.61+2.9820.6721.5020.6021.20
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD74.34-1.07-1.4273.6676.0074.1276.85
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.965-0.185-2.277.6908.3107.7608.080
Neenah Ord ShsUSD31.76-0.42-1.3131.1732.4231.7332.50
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.88-0.02-2.710.860.890.860.96
Net Lease Office Propertie.USD11.3750+0.1750+1.5611.220012.000011.180011.4714
NetSTREIT Ord ShsUSD21.42-0.25-1.1518.8425.5021.3521.81
New Found Gold Ord ShsUSD1.47+0.04+2.451.451.601.451.51
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD58.75-0.46-0.7858.4759.0758.7359.59
New Mountain Finance Ord S.USD7.01+0.02+0.296.417.866.967.09
New Oriental Education & T.USD49.67+1.01+2.0748.6350.6549.3050.65
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD72.99-2.05-2.7372.9873.4272.7774.52
Newegg Commerce Inc.USD14.08+0.21+1.5112.4415.5013.5014.42
NEWMONT MINING CORPUSD94.74+1.64+1.7694.8795.0094.2598.19
NEWSMAX IncorporationUSD8.32-0.09-1.018.258.898.168.61
Nexa Resources Ord ShsUSD14.50+0.72+5.2312.9915.0014.0514.60
Nexgen Energy Ord ShsUSD9.36+0.35+3.839.059.509.249.49
NexPoint Real Estate Finan.USD16.56+0.09+0.5516.4418.4516.4216.74
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD89.54+1.16+1.3189.4589.7788.8089.86
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 LPUSD15.40-0.09-0.5814.0015.7114.5615.97
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD42.87-0.89-2.0342.9143.1242.4744.49
Nine Energy Service Inc.USD11.59+0.36+3.2111.4812.9111.2611.62
Nio Inc. Class A (ADR)USD5.02+0.09+1.835.025.034.985.18
NIQ Global Intelligence PL.USD11.045-0.025-0.239.88011.65010.60011.240
NISOURCE ORDUSD46.62-0.46-0.9746.1447.1046.5147.54
Noble Corporation RightUSD41.70-0.09-0.2237.6943.3041.1842.43
NOKIAUSD11.70+0.01+0.0411.7211.7711.4911.94
Nomad Foods LtdUSD11.51+0.03+0.2211.4211.9811.4011.52
NOMURA HOLDINGS ADR REPTG .USD9.75+0.13+1.309.0110.859.699.91
NORDIC AMERICAN TANKERS OR.USD6.29+0.20+3.206.236.306.126.38
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD326.68-0.91-0.28326.32326.83325.34329.38
North American Constructio.USD13.42-0.19-1.4012.1313.9413.3813.77
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD20.14-0.23-1.1119.9520.5019.8620.48
NORTHROP GRUMMAN ORDUSD528.62-13.20-2.44527.06532.90527.94544.11
Northwest Natural Holding .USD50.59-0.65-1.2750.3150.8350.5651.49
NORWEGIAN CRUISE LINE HOLD.USD19.46-0.18-0.8919.3419.5019.3219.71
NOV Ord ShsUSD19.30+0.17+0.8917.2120.0018.9919.53
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD5.915+0.075+1.285.7306.2105.9006.150
NOVARTIS ADR REPSG 1 ORDUSD150.36-3.01-1.96150.00155.00150.33152.44
NOVO NORDISK ADR REPSG 1 O.USD49.08-0.20-0.4149.0049.1848.2949.27
NRG ENERGY INCUSD138.35-1.13-0.81139.00141.10136.86144.73
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 ORDUSD13.98+0.31+2.2313.9113.9813.7414.28
NU SKIN ENTERPRISES CL A O.USD4.99-0.28-5.314.905.134.955.27
Nucor Ord ShsUSD234.22+1.22+0.52232.00236.77233.18236.79
Nuscale Power Corp.USD8.60+0.25+2.998.608.648.388.69
Nutrien Ord ShsUSD68.63+1.03+1.5268.6471.2568.0169.24
Nuvation Bio Ord Shs Class.USD5.895+0.125+2.175.9006.4105.7436.115
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD161.7100+3.6900+2.34158.1300163.0000160.3200165.9900
NVR Ord ShsUSD6 380.61-57.38-0.896 360.006 545.256 307.006 477.95
O I Glass Ord ShsUSD8.45-1.16-12.038.438.458.319.40
Obsidian Energy LtdUSD9.34+0.33+3.618.339.569.119.48
OCCIDENTAL PETROLEUM CORPUSD54.59-0.22-0.4054.2054.8053.8155.49
Occidental Petroleum Corp..USD32.64-0.20-0.6132.2639.0731.9333.29
Oceaneering International .USD43.29+0.07+0.1542.4044.1442.5444.22
OGE Energy Ord ShsUSD49.50+0.51+1.0449.0149.9649.2150.15
OIL STATES INTL ORDUSD8.42-0.06-0.658.379.738.338.64
Okeanis Eco Tankers Corp. .USD56.71+2.51+4.6355.6557.1755.1257.30
Oklo Ord Shs Class AUSD46.26+0.45+0.9846.2646.3545.4447.42
Old Republic International.USD41.39-0.66-1.5640.9041.8541.3442.14
Olin AktieUSD21.66+0.51+2.4121.2422.1321.2621.98
OMEGA HEALTHCARE REITUSD48.30-0.14-0.2947.8948.7348.1648.68
Omnicom Group Ord ShsUSD80.79-1.76-2.1380.5581.1580.6182.55
On Holding Ord Shs Class AUSD37.73-0.19-0.5037.7038.1337.5038.46
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.16-1.22-1.5278.7979.5479.0280.98
One Liberty Properties Inc.USD24.42-0.34-1.3724.0224.6424.4125.24
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD59.96+0.71+1.2059.5460.4059.0360.21
ONEOK ORDUSD91.90-0.29-0.3191.5091.9590.6093.13
OppFi Inc.USD9.21-0.01-0.058.279.509.069.25
OR Royalties Ord ShsUSD28.88+0.15+0.5227.4329.4628.7229.70
Oracle Inc.USD127.96-3.58-2.72128.55128.59127.60132.76
ORAGENICS ORDUSD0.57-+0.820.550.650.550.60
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.82+0.10+1.496.816.906.786.91
Organon & CompanyUSD13.50-0.01-0.0413.4913.5213.4913.51
Orion Office REIT IncUSD2.66-0.06-2.212.442.712.662.75
Orion Ord ShsUSD6.08+0.08+1.335.917.506.036.31
Orla MiningUSD9.4850+0.0550+0.589.200010.55009.45009.8500
ORMAT TECHNOLOGIES INDEXUSD107.36+0.55+0.51107.36109.24107.27109.81
Oscar Health Ord Shs Class.USD31.08-0.53-1.6630.4730.9530.1632.32
OSHKOSH ORDUSD145.69-0.16-0.11142.37148.64143.70148.72
Osisko Develop CorpUSD2.39+0.04+1.492.322.602.382.46
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD72.56-0.87-1.1872.1573.6372.1573.86
Ouster Inc.USD41.97+1.94+4.8542.0542.2540.7043.29
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD142.95+1.84+1.30140.10145.65141.06145.34
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD6.41+0.01+0.166.326.506.276.64
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD225.79-0.07-0.03222.08229.90223.55228.25
PagerDuty Inc.USD11.00+0.16+1.439.4411.2110.0811.29
PagSeguro Digital Ord Shs .USD9.29+0.01+0.059.259.359.149.38
PainReform Ord ShsUSD1.23-0.01-0.811.221.351.221.27
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD352.89+22.59+6.84352.66352.95330.29353.68
PAN AMERICAN SILVERUSD43.52+0.82+1.9243.5643.7543.1744.26
Pandora Media Inc.USD77.04+1.68+2.2276.2078.3075.6878.35
Par Pacific Holdings Inc.USD73.60+2.68+3.7872.1373.8471.6273.80
Park Aerospace Ord ShsUSD33.54+0.13+0.3933.3333.7533.4134.78
PARK HOTELS RESORTS ORDUSD14.48+0.30+2.1214.2514.7214.2014.51
PARKER HANNIFIN ORDUSD964.25+12.99+1.37952.40968.00953.10966.48
Parsons Corp.USD53.9800-0.8800-1.6053.220054.980053.810054.9200
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD143.61-2.89-1.97141.51145.00140.20145.09
Paymentus Holdings Ord Shs.USD28.28-0.66-2.2827.7328.8328.2729.04
Paysafe LtdUSD8.03-0.13-1.597.558.307.848.12
PBF ENERGY CL A ORDUSD60.90+3.46+6.0259.7163.8057.8661.02
Peabody Energy Ord ShsUSD24.04+0.44+1.8623.7024.5523.7724.50
Pedevco Corp.USD12.50-0.32-2.5012.4914.4812.0313.07
PEMBINA PIPELINE ORDUSD49.98+0.33+0.6649.0354.5449.5150.13
PennantPark Floating Rate .USD7.18+0.06+0.777.167.247.097.24
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.12-0.07-0.649.5610.1210.1110.29
Pentair Ord ShsUSD75.68-0.85-1.1164.5066.0075.4477.73
Perfect Ord Shs Class AUSD1.920-0.010-0.521.9001.9301.9101.930
Performance Food Group Ord.USD112.84-0.48-0.42110.23112.99112.10114.24
Permian Basin Royalty Unit.USD27.87-0.19-0.6824.9127.9527.4828.90
Permian Resources Corporat.USD19.6100-0.0100-0.0519.550019.950019.430019.8600
Perrigo Ord ShsUSD9.91-0.26-2.569.7010.689.8110.20
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.065-0.025-0.812.7703.3402.9403.145
Petrobras - Petroleo Brasi.USD17.92+0.04+0.2217.9118.0017.7918.16
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.04+0.14+0.8816.0716.1615.8416.21
Pfizer Inc.USD24.26-0.22-0.9024.2624.3524.1424.43
PG&E Ord ShsUSD17.42+0.05+0.2917.3117.4017.3017.81
Philip Morris Internationa.USD176.06-4.13-2.29175.84179.34175.84182.00
PHILLIPS 66 ORDUSD201.45+3.16+1.59200.21202.26198.46201.66
Phinia Ord ShsUSD78.20+1.02+1.3276.7379.8077.0078.45
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 ShsUSD109.00+0.37+0.34107.60110.28108.38109.73
Pinterest Inc.USD22.60+0.02+0.0922.1722.6121.9722.74
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.77-0.36-1.9917.6218.6717.7118.20
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD164.70+7.57+4.82151.00169.00156.67165.62
Planet Fitness Ord Shs Cla.USD50.90+0.40+0.7950.5451.2249.9451.27
Planet Labs PBCUSD25.56-0.41-1.5625.5325.7025.4126.80
PNC FINANCIALSUSD251.72-1.13-0.45243.41251.87249.33256.22
Polaris Inc.USD67.54+0.61+0.9167.0467.9965.9468.85
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.49+0.03+6.290.480.550.450.53
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD53.09+0.04+0.0751.7754.1852.7253.58
POSCO ADR REPSG 1/4 ORDUSD51.63+0.41+0.8050.7452.6351.2952.13
Postal Realty Trust Ord Sh.USD23.81-0.04-0.1723.7026.2223.7524.03
PPG Industries Ord ShsUSD114.68+0.84+0.73113.28116.11113.01116.39
PPL Ord ShsUSD36.10+0.03+0.0835.8436.3735.9336.37
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+10.420.010.090.010.02
Primo Brands Class A Ord S.USD24.16+0.37+1.5623.8026.1123.7524.18
Primoris Services Ord ShsUSD88.65+3.43+4.0286.9189.5086.4489.40
Procore Technologies Inc.USD43.03-1.00-2.2742.3943.7941.2044.04
PROCTER & GAMBLE ORDUSD146.10-2.27-1.53145.98146.39145.59148.75
PROFOUND MEDICAL ORDUSD7.10-0.05-0.706.928.926.767.20
Progressive Ord ShsUSD226.44-8.04-3.43225.30231.91225.77231.59
ProLogis REIT Ord ShsUSD142.50+0.34+0.24139.73144.95141.58143.41
ProPetro Holding Corp.USD13.76+0.58+4.4013.1813.9513.3313.85
PROSHARES ULTPRO SH 20 YR .USD71.26-0.44-0.6163.8478.0470.9171.58
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.16-0.32-2.1814.1514.1614.0614.37
ProShares UltraShort Russe.USD21.58-0.16-0.7421.5621.5921.3521.69
PROTO LABS ORD (PRLB) USD77.00+2.28+3.0576.4877.5174.8077.09
Provident Financial Servic.USD23.53+0.02+0.0623.0823.9923.3523.66
Prudential Financial 4 125.USD16.28+0.06+0.3714.1117.9816.2216.33
PRUDENTIAL FINANCIAL INCUSD114.79-1.38-1.19114.44115.95114.62115.65
Public Service Enterprise .USD80.52-0.37-0.4679.9081.7980.4581.65
Public Storage REIT Ord Sh.USD319.03-2.83-0.88309.86331.00318.93324.58
PULTEGROUP ORDUSD124.54+0.79+0.64124.58127.03122.60126.18
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD77.21-0.57-0.7371.9079.0076.5479.21
Q2 Holdings Ord ShsUSD51.78-0.88-1.6750.7552.7750.5552.48
QIAGENUSD41.56+0.12+0.2940.7641.5440.1941.82
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 ORDUSD660.98+14.28+2.21661.00674.03651.42665.03
QuantumScape Ord Shs Class.USD6.42+0.14+2.236.366.476.296.49
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD205.92-1.43-0.69203.34207.00201.13208.52
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.73-1.28-3.3736.0336.2235.8941.05
RALPH LAUREN CL A ORDUSD369.08-5.41-1.44368.00375.31367.00380.86
RANGE RESOURCES ORDUSD36.45+0.21+0.5836.1437.2235.7136.48
Raymond James Ord ShsUSD167.44+0.46+0.27165.37169.77165.59168.33
Rayonier IncUSD21.7150+0.2650+1.2421.010021.720021.450021.7551
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD193.71-2.68-1.36193.99194.55193.39198.50
Ready Capital Ord ShsUSD1.63+0.02+0.931.631.721.611.64
Realty Income REIT Ord ShsUSD63.79-0.38-0.5963.6263.9863.7764.45
Reddit Ord Shs Class AUSD203.16+2.23+1.11202.37203.27197.18204.89
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.75+0.16+1.629.739.859.5210.20
Redwood Trust Inc.USD5.09+0.02+0.395.005.205.075.19
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.93-0.15-0.4730.3232.0030.7831.44
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD234.03-3.98-1.67220.00238.60233.14238.91
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 INCUSD220.00-3.38-1.51218.07222.04218.79222.45
Resideo Technologies Ord S.USD36.87+1.47+4.1536.1537.5835.2037.40
Resmed Ord ShsUSD193.03-5.47-2.76192.00195.63190.76195.05
Restaurants Brands Interna.USD74.61-0.96-1.2774.2974.9574.5676.42
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 .USD24.43+0.21+0.8724.0924.7823.9824.77
Rexford Industrial Realty .USD35.52+0.77+2.2235.0337.6834.8335.62
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD174.52+12.70+7.85168.00174.50164.33174.61
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.19+0.02+1.281.151.251.151.19
RingCentral Ord Shs Class .USD41.31-0.74-1.7640.6841.7239.6141.94
Rio Tinto PlcUSD93.29+3.44+3.8393.2493.5192.5593.38
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.23+0.16+1.719.159.329.109.31
RLX Technology American De.USD1.99+0.02+0.761.812.061.982.02
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD35.66+0.07+0.2035.6435.9433.9536.02
Roblox Ord Shs Class AUSD54.49-0.54-0.9854.5254.8053.8955.36
Rocket Companies Ord Shs C.USD14.31+0.40+2.8814.2514.3214.2514.71
Rockwell Automation AktieUSD469.75+9.30+2.02468.59471.13466.74471.72
Rogers Communications Non-.USD32.92-0.46-1.3832.2833.5732.8933.57
Rogers Ord ShsUSD137.72+2.89+2.14135.00140.27137.07140.51
ROLLINS ORDUSD44.31-0.61-1.3644.0344.6044.2044.70
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD346.65-13.94-3.87345.00352.73346.48354.98
Royal Bank of Canada Ord S.USD213.99+3.30+1.57211.90215.00211.55214.48
ROYAL CARIBBEAN CRUISES OR.USD283.18-5.43-1.88283.11288.72282.63290.00
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.USD33.31-0.87-2.5530.4734.1633.3134.51
RXO Ord ShsUSD28.05+0.96+3.5427.8428.8827.4128.68
Ryder System Ord ShsUSD268.09+2.79+1.05262.86273.37263.54269.79
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD439.01+1.17+0.27428.11443.00425.74439.75
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.29+0.65+0.8873.4881.4172.9674.55
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.13+0.17+2.446.767.926.937.31
Safehold Ord ShsUSD16.45+0.10+0.6115.9416.6416.2516.53
SALESFORCE.COMUSD167.58-3.64-2.13168.10169.00161.47171.35
Sally Beauty Aktie USD14.37-0.33-2.2414.0414.7214.2115.14
Samsara Ord Shs Class AUSD36.90+0.07+0.1936.0037.5034.7637.88
SandRidge Energy IncUSD13.69-0.01-0.0711.8913.9713.6013.88
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.18-0.82-1.8643.1443.2043.0543.45
SAP ADR Representing 1 Ord.USD154.84-5.13-3.21155.12157.30152.53157.25
Saratoga Investment Ord Sh.USD19.22+0.17+0.8918.4919.3018.8519.29
SASOL ADR REP 1 ORDUSD10.77-0.13-1.159.6510.8410.6911.06
Savers Value Village Ord S.USD9.6850+0.0050+0.057.320010.57009.350010.0500
SCHLUMBERGER ORDUSD47.56+0.20+0.4247.5548.3347.1648.46
Schneider National Inc.USD36.93+0.25+0.6836.2237.6536.5437.45
Schweitzer Mauduit Interna.USD7.72-0.06-0.776.628.107.707.99
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD113.92+0.61+0.54111.71116.00110.35115.11
Scorpio Tankers Inc.USD77.85+0.57+0.7470.4278.7576.5679.29
Scotts Miracle Gro Ord ShsUSD64.15+0.24+0.3863.1665.2463.2365.18
Sea LtdUSD109.36-1.30-1.17108.80110.50108.29111.76
Seabridge Gold IncUSD25.84+0.89+3.5725.3526.3525.6826.51
Seadrill 2021 Ltd Register.USD42.99+0.73+1.7236.7247.2942.3743.39
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..USD56.31-0.20-0.3555.5357.0755.6657.30
See SES:xnys (SES AI Corpo.USD0.71+0.01+0.970.670.750.700.73
Select Energy Services Ord.USD20.32+0.77+3.9416.2722.1919.6220.34
SelectQuote Ord ShsUSD0.74+0.02+2.720.710.810.720.76
Sempra Energy Ord ShsUSD93.35-1.06-1.1293.0393.7693.3295.61
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.03-0.26-4.915.035.295.035.43
SENTINELONE CL A ORDUSD19.90+1.35+7.2819.8619.9518.1120.26
SEQUANS COMMUNICATIONS S A.USD3.10+0.07+2.313.053.473.053.26
Seritage Growth PropertiesUSD2.65+0.02+0.761.072.702.622.68
SERVICE COPR. INTL (SCI)USD78.84-0.81-1.0178.4379.2678.3679.28
SERVICENOW ORDUSD104.85-6.41-5.76105.27105.45102.61107.96
SFL ORDUSD11.30+0.19+1.6711.1412.2611.2011.45
SHAKE SHACK CL A ORDUSD60.09-2.09-3.3660.1060.6159.5662.74
SharkNinja Ord ShsUSD149.9+0.1+0.05142.0155.0148.3152.7
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD84.41+0.43+0.5184.4085.6683.8484.98
Sherwin-Williams AktieUSD328.60-0.37-0.11327.65329.47327.38334.90
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD50.03+0.80+1.6349.7550.0147.8150.44
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD71.23-1.75-2.4069.8972.6671.0273.40
Shopify Subordinate Voting.USD125.68+0.94+0.75125.50125.67120.00126.11
Shutterstock IncUSD7.6050-0.6450-7.827.37008.38007.17007.8900
Sibanye Stillwater LimitedUSD8.58+0.16+1.848.368.758.548.75
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD85.33+0.73+0.8684.8285.8283.3685.80
Silgan Holdings Inc.USD44.64-0.30-0.6744.4345.0144.2545.18
SILVERCORP METAL ORDUSD9.39+0.17+1.799.269.459.299.84
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD21.60-0.78-3.4921.1722.0121.3122.88
SIMON PROPERTY GROUPUSD221.27+1.78+0.81220.48222.16219.64222.00
SiriusPoint Ord ShsUSD24.74-0.44-1.7524.2525.2124.6225.34
SiteOne Landscape Supply I.USD105.70+0.37+0.35105.25106.47104.78107.53
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD18.80-0.12-0.6318.8519.0718.7019.80
Sixth St SpecialtyUSD17.16+0.10+0.5916.6317.7717.0317.35
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 ShsUSD81.42+1.26+1.5779.8581.4380.6382.16
SL GREEN RLTY REIT ORDUSD49.87+1.51+3.1248.0451.5948.2849.95
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD29.72-0.18-0.5929.0029.8629.2030.35
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.91-0.25-0.5742.2843.7642.8843.82
SNAP ON ORD SHS USD404.73+3.62+0.90404.22405.11402.72408.88
SnapchatUSD4.68+0.02+0.434.664.684.574.71
Snowflake Ord Shs Class AUSD276.02+7.37+2.74276.40276.95261.00278.80
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD72.94+1.00+1.3972.5273.2172.3574.21
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD76.29-1.14-1.4775.3177.7775.5577.04
Sonoco Products Ord ShsUSD53.21-0.44-0.8252.9353.4953.0454.53
Sonoma Pharmaceuticals Inc.USD1.23-0.03-2.381.111.371.211.26
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.81+0.13+0.6020.8020.9920.8021.01
SOS Ltd - ADRUSD1.04+0.03+2.480.951.171.011.06
SOUTHERN COPPER ORDUSD182.41+7.88+4.52177.00184.00179.41185.00
SOUTHERN ORDUSD95.97-0.50-0.5294.9697.1295.7497.25
SOUTHWEST AIRLINESUSD47.55-0.37-0.7747.5047.7547.1748.24
Southwest Gas Holdings Ord.USD92.37+0.55+0.6092.0292.7892.3193.38
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD14.52+0.53+3.7513.8016.3914.0215.11
Spire Ord ShsUSD81.36-1.07-1.2981.0582.9881.1382.80
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.10-0.02-15.480.100.110.100.11
Spotify Technology Ord ShsUSD481.07+1.23+0.26480.00484.01472.54486.63
Sprinklr Ord Shs Class AUSD5.68-0.06-0.965.545.805.485.73
Sprott Physical Platinum &.USD13.18+0.35+2.7312.4913.3613.0913.41
Sprott Physical Silver Tru.USD18.87+0.33+1.7818.8119.0518.7419.14
Spruce Power Holding Ord S.USD2.35+0.02+0.862.142.852.332.44
SPX Technologies Ord ShsUSD218.0000+2.8600+1.33213.7900222.3400215.8900222.8300
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD60.59-0.08-0.1360.0861.0260.2861.52
STAG Industrial REIT Ord S.USD39.36+0.28+0.7238.8039.4038.9039.39
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.32+0.03+1.092.252.482.302.40
Standard Motor Products Or.USD37.24-0.41-1.0833.7437.6937.0838.15
STANLEY BLACK AND DECKER O.USD87.37+0.84+0.9786.8687.9186.8688.99
Star Group LPUSD13.08+0.04+0.3113.0014.6612.9513.16
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.USD16.63+0.17+1.0016.3416.8516.5416.69
STATE STREET STOCKUSD183.65+5.48+3.07181.16184.40178.36184.59
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.70+0.13+2.245.705.735.565.75
Stellus Capital Investment.USD8.35+0.20+2.458.178.408.228.43
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD6.61+0.09+1.386.527.436.526.85
Stepan Ord ShsUSD56.87+0.07+0.1255.8058.0356.6257.68
STERIS Ord ShsUSD208.64-8.41-3.87207.80211.96207.68214.32
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD70.15+1.68+2.4569.8971.0068.8271.66
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.88-5.14-5.5986.5489.0084.9392.32
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD311.28-20.17-6.09309.02312.90306.53319.56
StubHub Holdings Ord Shs C.USD10.6650+0.3650+3.5410.510011.66009.900010.7200
STURM RUGER ORDUSD37.83-0.60-1.5637.6438.6137.7738.68
Summit Hotel Properties In.USD6.54-0.05-0.686.396.676.486.69
Sun Life Financial Ord ShsUSD79.56+1.09+1.3977.9981.1078.9679.88
SUNCOR ENERGY ORDUSD61.06-0.22-0.3560.3062.2560.7962.27
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD72.32+1.52+2.1570.9372.5070.9772.44
Super Group Ord ShsUSD14.82-0.35-2.3114.0016.1114.7815.31
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 AUSD7.08-1.19-14.397.147.267.058.21
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD37.91-1.37-3.4937.5338.1636.8738.98
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD82.87-0.59-0.7181.9083.0082.0983.57
T1 Energy Ord ShsUSD6.8500+0.3000+4.586.75006.88006.59006.9499
TAIWAN SEMICONDUCTOR MNFTG.USD420.67-0.91-0.22422.40423.00418.86431.06
Takeda Pharmaceutical Co L.USD16.41-0.09-0.5214.3016.4016.2416.58
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.30-0.04-0.3910.2910.6010.2410.56
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.17-0.06-0.4213.9614.4414.1114.60
TANGER FACTORY REITUSD39.90+0.03+0.0839.5440.2339.7440.24
Tapestry Inc.USD135.36-0.77-0.57135.00135.77135.03138.64
Targa Resources Ord ShsUSD281.71+2.31+0.83281.60287.18278.97282.81
TARGET ORDUSD133.97-0.80-0.59133.50134.59133.10136.34
Taseko Mines Ord ShsUSD7.98+0.96+13.607.718.207.318.03
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.53+0.59+0.8767.2074.4068.3168.99
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD201.06+2.88+1.45197.10204.10199.44203.82
Team Inc.USD17.24+0.83+5.0615.2321.6516.3517.46
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD74.57+1.53+2.0972.0074.7373.2274.68
TECK RESOURCES CL B ORDUSD60.10+1.63+2.7953.9661.2659.1060.25
Tecnoglass Ord ShsUSD44.26+1.42+3.3143.0350.7543.0144.37
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.25+1.53+2.1664.6776.2871.8774.06
Tekla Healthcare Investors.USD21.00-0.12-0.5720.0221.4520.8121.25
Teladoc Health Inc.USD9.27-0.39-3.999.109.319.139.48
TELECOM ARGENTINA SAUSD13.89+0.42+3.1213.8015.1413.5413.93
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD623.11-0.77-0.12614.45631.80621.59633.27
TELEFLEX ORDUSD130.02-6.38-4.68127.65132.70128.02135.01
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.12+0.14+1.0014.1214.3714.1014.28
Telephone and Data Systems.USD34.24+0.85+2.5534.0534.4333.5034.50
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD10.45-0.10-0.9010.4411.0610.4410.56
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.79-0.04-0.458.708.818.728.93
Tenet Healthcare Corp.USD183.6300-11.1800-5.74180.1300185.0000179.9100189.1500
Tenneco Ord Shs Class AUSD39.80+0.97+2.5038.9840.5339.1040.86
Teradata Corporation Aktie.USD31.44-2.53-7.4430.6633.7329.6233.45
Terex Ord ShsUSD65.22-0.39-0.6063.9466.6764.4468.11
TERNIUM ADR REPRESENTING T.USD44.78-0.05-0.1144.4545.6544.7146.11
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD9.48+0.30+3.278.8410.689.329.66
Teucrium Soybean FundUSD25.25-0.08-0.3222.8926.0025.1525.31
TEVAUSD31.82-0.36-1.1231.4531.9931.6632.27
Texas Pacific Land USD415.98+7.06+1.73407.86424.17401.99416.44
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.51+0.09+0.1089.3090.6988.6590.49
TFI International IncUSD149.2600+1.6400+1.11146.3700152.1600147.3900150.4200
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 ORDUSD42.51-0.04-0.0942.1542.8241.9742.93
The Magnum Ice Cream Compa.USD18.51+0.05+0.2716.4520.6218.3018.71
The Travelers Companies In.USD336.80-4.71-1.38333.82347.77335.93342.42
The Walt Disney Co.USD95.88-0.13-0.1395.6796.3295.1396.69
Thermo Fisher Scientific O.USD534.50+5.99+1.13533.00536.50523.35537.82
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.33+0.37+0.5170.0081.8371.0373.41
TIC Solutions Ord ShsUSD7.11-0.02-0.216.477.157.067.24
Tidewater Ord ShsUSD73.98-0.37-0.5072.8675.9873.2475.32
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.19+0.07+1.584.204.704.104.35
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD139.68+1.34+0.97140.06142.04137.62142.51
TITAN INTERNATIONAL ORDUSD7.55+0.20+2.657.008.687.387.56
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD150.35-0.18-0.12149.88150.52148.88151.17
TKO Group Holdings Ord Shs.USD184.54+3.58+1.98180.30188.00180.21185.09
Toast IncUSD30.01+0.05+0.1729.0930.6029.0030.09
TOL BROTHERSUSD152.60+4.45+3.00149.83155.24147.85152.93
Toro Ord ShsUSD92.69-0.66-0.7192.3393.1491.4994.97
TORONTO DOMINION ORDUSD122.87+2.24+1.85121.28123.97121.43123.29
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.66-0.08-0.3517.8029.6623.6423.73
TotalEnergies ADRUSD80.93-0.28-0.3479.9982.2880.7881.86
TOYOTA MOTOR ADRUSD176.18+1.43+0.82173.97177.50175.84177.44
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD17.96-0.11-0.6118.0118.0517.4018.08
Trane Technologies Ord ShsUSD483.50+3.60+0.75480.09491.11479.37490.76
TransDigm Group Ord ShsUSD1 215.53-19.47-1.581 172.501 239.401 215.161 244.16
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.31-0.07-1.215.325.335.255.51
Travel Leisure Ord ShsUSD73.24+0.18+0.2572.7573.7472.7973.88
Trex Ord ShsUSD44.19-1.71-3.7343.3244.1743.3648.83
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 ShsUSD3.2050+0.0650+2.073.04003.37003.13003.2950
TRINET GROUP ORDUSD56.83-0.73-1.2756.4757.2455.3856.98
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD27.90+0.31+1.1126.8028.4327.7928.64
TriplePoint Venture Growth.USD4.68+0.07+1.524.574.774.594.73
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 LtdUSD6.21+0.09+1.395.696.826.136.46
Truist Financial Ord ShsUSD51.94-0.01-0.0251.4352.4551.6152.62
Trulieve Cannabis Subordin.USD9.0800+0.0400+0.448.14009.18008.76009.3100
TRX Gold Ord ShsUSD0.81+0.04+5.610.750.820.790.83
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 ShsUSD77.76+3.02+4.0476.2693.1076.2778.18
Twenty One Capital Ord Shs.USD5.300+0.180+3.525.3105.3805.2005.375
TWILIO INCUSD217.86-0.38-0.17217.84222.08210.36222.71
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD301.36-12.86-4.09294.00306.79300.09307.18
Tyson Foods Ord Shs Class .USD57.48-0.45-0.7756.9657.9057.2857.78
Uber Technologies Ord Shs .USD72.08-2.18-2.9472.1872.2371.2474.20
Ubiquiti Ord ShsUSD550.29+9.62+1.78548.68601.36528.93553.21
UBSGROUPUSD53.81+1.88+3.6253.0058.8352.9054.31
UDR AktieUSD39.99-0.20-0.4939.7040.2639.8540.50
UGI ORDUSD36.30-0.01-0.0335.9936.6236.0336.68
UiPath Inc.USD11.94+0.09+0.7211.8811.9511.1812.11
UL Solutions Ord Shs Class.USD87.55+0.02+0.0277.4099.7187.3090.51
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.62-0.14-2.006.536.776.526.82
Unifirst Ord ShsUSD275.25+2.32+0.85269.95279.00270.37275.57
Unilever ADR Reptg 1 Ord S.USD60.86-0.63-1.0260.6661.1360.8361.43
UNION PACIFIC (UNP)USD288.29-0.84-0.29287.75289.15288.00291.66
Unisys Ord ShsUSD4.02-0.12-2.903.854.253.784.06
UNITED MICROELECTRONUSD23.87+0.41+1.7523.5124.2023.5724.40
United Natural Foods Inc.USD49.59+0.61+1.2548.8050.4148.6450.46
United Parcel ServiceUSD113.66+0.77+0.68113.50113.67111.34114.02
United Rentals Ord ShsUSD1 065.18-20.16-1.861 045.151 075.001 061.421106
United States AntimonyUSD6.4600+0.4900+8.216.39006.48006.16006.4650
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD425.24-3.86-0.90424.60425.99421.79432.15
Unity Software Ord ShsUSD31.76+1.08+3.5231.3131.8029.7831.85
Universal Corp.USD50.52-0.47-0.9150.0053.4850.4251.25
Universal Health Realty In.USD42.47-0.64-1.4841.6643.3242.4143.24
Universal Health Services .USD144.27-8.50-5.56143.50145.00142.38147.98
Universal Security Instrum.USD4.03-0.02-0.493.614.523.944.12
Unum Ord ShsUSD88.46-0.95-1.0686.7590.3688.0489.78
Unusual Machines IncUSD18.6900+1.4700+8.5418.720018.920017.340018.7978
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.35+0.07+5.081.321.391.291.37
URANIUM ENERGY ORDUSD10.42+0.35+3.4310.0110.5110.2610.57
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD62.16-0.18-0.2961.5562.7661.8363.14
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.08+0.19+0.6925.0129.5726.8027.24
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.03+0.03+1.252.002.222.012.07
V2X Inc.USD74.5800-0.1800-0.2474.330074.980074.570076.8450
VAALCO ENERGY ORDUSD5.43-0.04-0.644.675.975.385.52
Valaris Ord ShsUSD78.48-1.09-1.3776.9780.1177.9881.57
VALE ADR REPTG ONE ORDUSD14.59+0.41+2.8614.5014.6014.5014.72
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD300.91+5.12+1.73297.00301.08293.68301.43
Valhi Ord ShsUSD13.96-0.12-0.8513.0214.9613.8014.10
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 ORDUSD193.15-3.66-1.86190.12195.00188.43196.64
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD92.40+0.34+0.3791.3993.5291.8192.81
Venture Global IncUSD13.24-0.12-0.9013.1713.2513.1013.55
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD109.9000-0.2800-0.2590.0000156.7300108.0100116.4600
Veralto Ord ShsUSD91.91-1.00-1.0890.1293.7291.2093.06
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD42.45-0.23-0.5442.4842.5442.2142.81
Vermilion Energy Ord ShsUSD9.81+0.05+0.469.7410.029.7210.03
Versigent Ord ShsUSD39.6500-0.9800-2.4136.180040.470039.620041.5700
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD1.65+0.06+3.461.641.651.621.69
Vertiv Holdings CoUSD303.71-2.17-0.71303.58305.20300.19317.18
VF Ord ShsUSD16.67-0.21-1.2416.5316.9516.4616.92
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.27-0.13-0.4926.2326.4826.2226.44
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.86-0.06-0.4312.6313.8713.7314.06
Virgin Galactic Holdings I.USD2.61+0.19+7.852.612.622.492.66
Virtus AllianzGI Artificia.USD26.59+0.30+1.1426.5627.9126.3626.80
Virtus AllianzGI Diversifi.USD27.81+0.06+0.2227.3228.3027.3527.90
Virtus AllianzGI Equity & .USD26.59+0.08+0.3025.3726.7526.4426.86
Visa Inc.USD356.12-1.63-0.46354.15356.40353.68359.94
Vishay Intertechnology Ord.USD41.73-0.21-0.5041.3141.7240.6844.21
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD158.35+0.23+0.15159.55160.00157.03168.21
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.7100-0.2100-1.3215.610016.800015.590015.9999
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2000+0.1800+5.963.12003.25003.11503.2300
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.27-0.03-2.311.281.411.241.31
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD39.14+0.83+2.1738.6439.6638.1439.18
Voyager Technologies Ord S.USD29.7500+0.0900+0.3029.850031.180029.530031.3800
Vulcan Materials AktieUSD291.84-0.94-0.32286.73297.67291.71299.74
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.94-0.60-0.8265.2077.5071.7972.84
W&T Offshore Inc.USD3.59+0.04+0.993.503.603.483.60
Wal-Mart Stores Inc.USD113.70-1.08-0.94113.70114.10113.50115.88
Walker & Dunlop Ord ShsUSD48.53-0.33-0.6847.7749.3548.2749.35
Wallbox Ord Shs Class AUSD5.30+0.36+7.294.846.514.905.55
Washington Prime Group Ord.USD--
Waste Connection USD169.58-1.59-0.93166.30172.88169.09172.04
Waste Management Ord ShsUSD234.31-2.40-1.01232.36235.10231.01236.15
Water Corp Ord ShsUSD376.57+3.35+0.90371.83381.59368.92377.96
Wayfair Ord Shs Class AUSD88.72+2.35+2.7288.7590.2887.6790.19
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD115.07-0.80-0.69113.91116.39114.99117.10
Wells Fargo & Co.USD85.35-2.32-2.6585.5085.8383.8388.68
WELLTOWER ORDUSD236.06+1.51+0.64231.42237.00234.00237.22
WESCO International Inc.USD340.16+9.32+2.82339.12341.29333.60344.03
West Fraser Timber Ord ShsUSD71.26+4.20+6.2670.8471.6467.4571.50
West Pharmaceutical Servic.USD357.60-2.10-0.58353.24362.54354.55359.81
Western Alliance Ord ShsUSD80.35-0.15-0.1873.1684.2480.0781.65
Western Copper and Gold Co.USD2.23+0.09+3.971.892.342.192.26
WESTERN UNION ORDUSD7.87-0.01-0.067.757.897.767.91
WESTINGHOUSE AI (WAB)USD262.01+1.15+0.44259.27265.22260.93265.76
Westlake Chemical Partners.USD21.90-0.20-0.8821.6122.4621.7522.31
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.28-0.14-0.7219.2320.6019.0219.88
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD155.14-4.93-3.08154.60160.95154.76160.41
WeyerhaeuSer REITUSD23.81+0.40+1.7123.1124.0023.3523.91
Wheaton Precious Metals Ak.USD108.52+0.69+0.64106.73111.67108.36111.55
Wheels Up Experience Ord S.USD6.50-0.56-7.936.427.166.127.15
WHIRLPOOL ORDUSD38.65-0.20-0.5138.1639.8237.9439.67
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.98+1.52+2.0474.8776.2974.9576.29
Williams Sonoma Ord ShsUSD220.37+3.72+1.72217.14224.18218.09221.90
Winnebago Industries Ord S.USD29.04-0.52-1.7626.5329.5828.7229.92
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD34.31+0.66+1.9634.0035.4233.6035.97
Wolverine World Wide Ord S.USD17.67-0.37-2.0517.2818.0717.4518.19
Woodside PetroleumUSD21.04+0.51+2.4820.6221.2120.9021.22
Woori Financial Group Inc.USD62.25-1.03-1.6261.1562.9361.7763.52
Workiva Inc.USD53.68-0.86-1.5852.6554.7451.7554.53
World Fuel Services Ord Sh.USD21.58+0.35+1.6211.4934.4721.1922.91
Worthington Industries Ord.USD54.70+0.85+1.5853.5955.7353.6754.88
Worthington Steel Ord ShsUSD33.94+1.14+3.4833.2834.6132.8934.06
WPP ADR Representing 5 Ord.USD18.19-0.67-3.5517.9918.4318.1818.64
WR Berkley Ord ShsUSD72.01-1.84-2.4971.2772.7171.9673.70
WW Grainger Ord ShsUSD1 371.97-19.71-1.421 369.301 373.121 353.901 405.72
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.75+0.01+0.0317.7018.4817.7017.94
XCEL ENERGY ORDUSD80.17-0.31-0.3979.5580.8780.0381.29
Xerox Holdings Ord ShsUSD2.73-0.04-1.442.572.862.692.88
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.USD13.37+0.42+3.2413.3913.4313.2313.58
XPO Logistics Ord ShsUSD209.95+0.50+0.24209.40213.53207.83213.61
Xylem IncUSD121.55+0.34+0.28120.13122.80120.70122.82
Yalla Group Ltd. - ADRUSD5.38-0.02-0.285.005.975.365.43
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.36-0.97-2.0142.2548.4346.7048.79
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD21.2750+2.1450+11.2119.450022.220019.400021.9500
YPF Sociedad Anonima ADR E.USD49.79+0.29+0.5948.8452.0049.2150.44
Yum China Holdings Inc.USD43.31-0.59-1.3443.0844.0043.1544.62
Yum! Brands Inc.USD158.22-3.46-2.14155.13161.26154.44161.26
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.45+0.05+0.934.775.975.095.53
Zeta Global Holdings CorpUSD22.5500+0.6800+3.1122.520022.540020.500022.6300
ZIM Integrated Shipping Se.USD24.41+0.61+2.5424.1024.4023.8924.45
ZIMMER HOLDINGS INCUSD91.03-3.05-3.2489.2692.8388.5991.71
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.96+0.01+0.133.454.253.914.00
Zoetis Ord Shs Class AUSD74.08-1.31-1.7473.7075.0073.3874.84
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.03-0.01-0.0223.4624.5024.0124.27
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

VIDEÓ
2026. július 10.
Egyre olcsóbb az élet? - Hazai gazdasági kitekintő

A fogyasztói infláció alakulása az USA-ban

SZTORI

A mostani hét legfontosabb adata az amerikai infláció lesz. Kedden magyar idő szerint délután fél...

2026. július 13.
Erős rajt előtt az amerikai gyorsjelentési szezon

Erős rajt előtt az amerikai gyorsjelentési szezon

ELEMZÉS

Optimista hangulatban indul az amerikai gyorsjelentési szezon. Ágazati szinten a technológia...

2026. július 7.
Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

Egyre jobb állapotban a magyar gazdaság – továbbra is jól megy az AI-cégeknek, de a többi amerikai vállalat sem panaszkodhat

PODCAST

Az ipari adat növekedésnek indult, továbbra is bővül a kiskereskedelem, miközben csökken az...

2026. július 8.
Az EU-nak immár van fehérje stratégiája

Az EU-nak immár van fehérje stratégiája

AGRÁR SAROK

Múlt héten (július 7-én) az Európai Bizottság elfogadta az EU fehérje Stratégiát („Action Plan for resilience, strategic autonomy and...

2026. július 13.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF358.96+0.27HUF
USDHUF314.20+0.06HUF
OTP45 700+1.33HUF
MOL4 250+3.46HUF
RICHTER12 030+1.09HUF
MTELEKOM2 626-0.53HUF
ERSTE BANK AG116.50+0.26EUR
BUX143 348.41+1.52
DAX25 147.03+0.13EUR

TermékUtolsó árVált.%Deviza 
BUX143 348.41+1.52
DAX25 147.03+0.13EUR
ATX6 505.39+0.64

TermékUtolsó árVált.%Deviza 
OTP45 700+1.33HUF
MOL4 250+3.46HUF
RICHTER12 030+1.09HUF
MTELEKOM2 626-0.53HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
MBHJB486.0-5.81HUF

TermékUtolsó árVált.%Deviza 
EURHUF358.96+0.27HUF
CHFHUF387.60+0.61HUF
USDHUF314.20+0.06HUF
EURUSD1.1421+0.01USD
EURCHF0.9243+0.02CHF
EURGBP0.8529+0.02GBP

TermékUtolsó árVált.%Deviza 
EBWTIOTL1375 166+33.59HUF
EBGOLDTL03114 847+19.86HUF
EBEURHUFTL69129+19.44HUF
EBMOLTS49183-42.09HUF
EBUSDHUFTL5730-21.05HUF
EBMOLTS43538-18.73HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.710.00-0.40EUR
ISHARES CORE MSCI WORLD UC.126.06-0.19EUR
Vanguard FTSE All-World UC.165.66-0.07EUR
BTCetc Bitcoin Exchange Tr.50.01+2.86EUR
iShares NASDAQ 100 UCITS E.1 488.20+0.15EUR

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

A hardveres cégek vitték el show-t, bezuhant az IBM árfolyama

Az IBM árfolyama piacnyitás előtt több, min 23%-ot csökkent, miután a vállalat közzétette a második negyedévre vonatkozó...

2026. július 14.

Optimistábbá váltak az amerikai kisvállalkozók

Az amerikai NFIB kisvállalkozói hangulatindex a májusi 95,3-ról...

2026. július 14.

A vártnál nagyobbat csökkent az infláció az USA-ban

Az éves inflációs ráta júniusban 3,5%-ra...

2026. július 14.

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

Berobbannak a banki gyorsjelentések

Turbó fokozatba kapcsol a pénteken indult amerikai gyorsjelentési szezon, hiszen öt amerikai nagybank (Goldman,...

2026. július 14.
Újabb kedvező adat

Újabb kedvező adat

SZTORI

A KSH ma reggel a júniusi fogyasztói inflációs adatot tette...

2026. július 7.
Kedvező konjunktúra adatok érkeztek ma reggel

Kedvező konjunktúra adatok érkeztek ma reggel

SZTORI

A májusi ipari termelési és kiskereskedelmi forgalmi adatokat tette ma...

2026. július 6.

Chart

Richter: Oldalazás

CHART

Tovább folytatódott a Richter oldalazása. Támaszt a rövidtávú, 20 és 30 napos...

2026. július 13.

MTEL: Szinten billeg

CHART

Már két hete a rövidtávú mozgóátlagok alatt oldalazik az MTEL. Az árfolyam most...

2026. július 13.

BUX. Csúcsközelben

CHART

A 20 napos mozgóátlagig esett a BUX index a múlt héten, onnan azonban gyorsan felpattant a mindenkori csúcs...

2026. július 13.

MOL: Nagyot ugrott

CHART

Hó eleje óta nagyot ugrott a MOL árfolyama. 10% fölötti emelkedése összhangban van a...

2026. július 13.

OTP: Megtartotta a 20 napos mozgóátlag

CHART

A 20 napos mozgóátlagig korrigált az OTP árfolyama. Bár átmenetileg beszúrt alá az...

2026. július 13.

S&P 500: Ellenszélben sem hátrált meg

CHART

Emelkedéssel kezdte a hetet az S&P 500, de az iráni helyzet feszültté válása után lefordult....

2026. július 10.

Agrár sarok

A jó repce receptje

A jó repce receptje

AGRÁR SAROK

A kettős nyomás - az időjárás és a szerkivonások – hatására a repce területe zsugorodik, termésátlaga emelkedik. Ez nyilvánvalóan azzal függ...

2026. július 6.
Drágább lesz-e az aszály miatt az élelmiszer?

Drágább lesz-e az aszály miatt az élelmiszer?

AGRÁR SAROK

A rendkívüli forróság és aszály miatt újra szárnyra kaptak az élelmiszerárakkal kapcsolatos aggodalmak. Több okból is helyére kell tennünk ezt a...

2026. július 1.
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.

Sztori

Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

A mostani hét egyik fő eseménye az inflációs adat...

2026. július 6.
A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

A nem-mezőgazdasági foglalkoztatottak (NFP) számának havi változása és a munkanélküliségi ráta

SZTORI

Az előttünk álló héten munkaerőpiaci adatdömping...

2026. június 29.

Radikális változások a jegybanki kilátásokban

SZTORI
Nagy János  2026. június 24.
Radikális változások a jegybanki kilátásokban

Videó

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

Zajlik az élet Amerikában - Szorosnyitás, űrhódítás, csak bírjuk memóriával...

VIDEÓ

Részvényelemzőinkkel, Miró Józseffel és Péntek Ádámmal beszélgettünk az elmúlt időszak...

2026. július 2.
Közép-kelet-európai részvénysztorik - Találkozások Varsóban

Közép-kelet-európai részvénysztorik - Találkozások Varsóban

VIDEÓ

Vincze Ádám portfólió kezelőnkkel beszélgettünk a közép-kelet-európai részvénypiac...

2026. június 24.

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.

Podcast

Hiába az aszály, az élelmiszerárak csökkennek – óriási bajban a Volkswagen

PODCAST

Az Egyesült Államokban, Európában és Magyarországon is rendkívüli forróság van. Ez viszont nem jelent mindenhol aszályt. A csapadékhiány inkább...

2026. július 1.
Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

Újabb kamatcsökkentés volt idehaza – az amerikai tőzsde továbbra is IT-őrületben

PODCAST

Év eleje után újra kamatot vágott a Magyar Nemzeti Bank. 6,25-ről 6 százalékra csökkentették...

2026. június 29.
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.

Elemzés

Nehéz helyzetben az európai autógyártók

Nehéz helyzetben az európai autógyártók

ELEMZÉS

Az európai autógyártók problémája nem újkeletű, de az elmúlt évek még „csak” arról szóltak,...

2026. június 30.
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.
Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

2026. június 4.

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