Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.42 | +0.10 | +2.86 | 3.40 | 3.42 | 3.33 | 3.45 | |
| 3M Co. | USD | 168.99 | +0.68 | +0.40 | 168.94 | 169.01 | 167.55 | 169.49 | |
| A K A BRANDS HOLDING ORD | USD | 11.31 | +0.39 | +3.57 | 10.14 | 12.76 | 11.56 | 11.56 | |
| A.O. Smith Aktie | USD | 60.23 | -0.30 | -0.50 | 60.19 | 60.27 | 60.23 | 60.90 | |
| A10 Networks Inc. | USD | 24.88 | +0.17 | +0.69 | 24.78 | 24.88 | 24.69 | 24.92 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 108.57 | -0.23 | -0.21 | 108.52 | 108.59 | 107.36 | 109.20 | |
| ABBVIE ORD | USD | 257.55 | -2.67 | -1.02 | 257.14 | 257.45 | 256.42 | 258.91 | |
| ABERCROMBIE AND FITCH CL A. | USD | 144.68 | +1.14 | +0.79 | 144.02 | 145.10 | 142.74 | 146.77 | |
| Abundia Global Impact Grou. | USD | 1.150 | +0.010 | +0.88 | 1.120 | 1.180 | 1.123 | 1.150 | |
| ACCENTURE CL A ORD | USD | 189.08 | -4.04 | -2.09 | 188.83 | 189.11 | 187.92 | 192.06 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.05 | +0.01 | +0.48 | 1.03 | 1.06 | 1.05 | 1.06 | |
| ADC Therapeutics Ord Shs | USD | 1.32 | - | -0.30 | 1.31 | 1.32 | 1.31 | 1.32 | |
| ADECOAGRO ORD | USD | 11.57 | -0.04 | -0.30 | 11.52 | 11.59 | 11.40 | 11.58 | |
| ADI Global Distribution Or. | USD | 20.5900 | +0.1700 | +0.83 | 20.4700 | 21.1000 | 20.4000 | 20.9400 | |
| Adient Plc | USD | 19.6300 | +0.0600 | +0.31 | 19.6100 | 19.8300 | 19.1800 | 19.7300 | |
| ADT Ord Shs | USD | 7.44 | -0.08 | -1.00 | 7.43 | 7.44 | 7.42 | 7.50 | |
| Advance Auto Parts Aktie | USD | 43.11 | +0.39 | +0.91 | 42.97 | 43.35 | 42.49 | 43.47 | |
| ADVANSIX ORD | USD | 17.26 | +0.06 | +0.35 | 17.20 | 17.34 | 16.94 | 17.27 | |
| Aegon ADR | USD | 9.22 | +0.02 | +0.22 | 9.21 | 9.22 | 9.21 | 9.27 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.79 | +0.01 | +0.07 | 14.78 | 14.79 | 14.78 | 14.81 | |
| Aeva Technologies Ord Shs | USD | 15.80 | +0.54 | +3.54 | 15.74 | 15.80 | 15.33 | 15.90 | |
| AEVEX Ord Shs Class A | USD | 16.40 | +0.08 | +0.47 | 16.37 | 16.49 | 16.16 | 16.60 | |
| AFLAC ORD | USD | 117.95 | -0.41 | -0.35 | 117.87 | 117.95 | 117.34 | 118.29 | |
| AG Mortgage Investment Tru. | USD | 6.76 | -0.01 | -0.15 | 6.75 | 6.77 | 6.76 | 6.80 | |
| AGCO ORD | USD | 127.78 | +1.96 | +1.56 | 127.44 | 127.87 | 126.20 | 128.68 | |
| AgEagle Aerial Systems Inc. | USD | 1.08 | -0.04 | -3.15 | 1.07 | 1.08 | 1.07 | 1.09 | |
| AGILENT TECHNOLOGIES ORD | USD | 148.88 | -1.10 | -0.73 | 148.71 | 149.01 | 147.78 | 149.67 | |
| agilon health Ord Shs | USD | 86.53 | +0.05 | +0.06 | 86.31 | 87.80 | 86.53 | 87.51 | |
| Agnico Eagle Mines Limited | USD | 203.11 | -4.02 | -1.94 | 202.89 | 203.48 | 200.83 | 204.40 | |
| Agree Realty REIT Ord Shs | USD | 72.92 | +0.19 | +0.26 | 72.88 | 72.96 | 72.29 | 73.00 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 302.64 | -1.59 | -0.52 | 302.36 | 302.81 | 301.00 | 303.22 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 172.67 | +1.13 | +0.66 | 171.12 | 173.47 | 169.41 | 173.89 | |
| Alamos Gold Ord Shs Class . | USD | 36.98 | -0.71 | -1.87 | 36.97 | 36.99 | 36.58 | 37.31 | |
| ALASKA AIR GROUP ORD | USD | 41.93 | +0.53 | +1.28 | 41.81 | 41.96 | 41.33 | 42.28 | |
| Albany International Ord S. | USD | 63.42 | +0.83 | +1.33 | 62.99 | 63.63 | 62.23 | 63.42 | |
| ALBEMARLE ORD | USD | 125.53 | -6.64 | -5.02 | 125.35 | 125.54 | 122.50 | 127.38 | |
| Albertsons Companies Inc | USD | 12.52 | -0.07 | -0.55 | 12.52 | 12.53 | 12.43 | 12.59 | |
| Alcoa Ord Shs | USD | 50.23 | -0.83 | -1.62 | 50.19 | 50.25 | 49.91 | 50.72 | |
| ALCON AG | USD | 70.86 | -1.22 | -1.69 | 70.82 | 70.88 | 70.52 | 71.02 | |
| Alexandria Real Estate Equ. | USD | 52.46 | -0.24 | -0.45 | 52.39 | 52.55 | 51.81 | 52.54 | |
| Algonquin Power Utilities . | USD | 5.60 | +0.01 | +0.09 | 5.60 | 5.61 | 5.57 | 5.62 | |
| Alibaba Group Holding Ltd. | USD | 112.12 | +0.31 | +0.27 | 112.10 | 112.13 | 111.97 | 112.97 | |
| Alight Ord Shs Class A | USD | 14.4850 | -0.4050 | -2.72 | 14.2700 | 14.6400 | 14.2500 | 14.9300 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 209.81 | +5.27 | +2.57 | 209.47 | 210.23 | 204.55 | 211.38 | |
| Allegion Ord Shs | USD | 156.34 | +0.78 | +0.50 | 156.18 | 156.43 | 155.45 | 156.63 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 23.53 | -0.51 | -2.12 | 23.52 | 23.60 | 23.29 | 23.62 | |
| Allison Transmission Holdi. | USD | 130.18 | +1.74 | +1.35 | 129.22 | 130.24 | 128.49 | 130.25 | |
| Allstate Corp. | USD | 261.89 | -1.23 | -0.47 | 261.59 | 261.99 | 260.77 | 262.91 | |
| ALLY FINANCIAL ORD | USD | 43.26 | -0.34 | -0.77 | 43.23 | 43.27 | 43.21 | 43.46 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 218.62 | +1.44 | +0.66 | 218.14 | 219.77 | 216.26 | 221.20 | |
| ALPHA PRO TECH ORD | USD | 5.25 | +0.03 | +0.57 | 5.18 | 5.51 | |||
| Alpine Income Property Tru. | USD | 19.60 | +0.12 | +0.62 | 19.32 | 19.76 | 19.54 | 19.60 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 36.19 | -0.21 | -0.58 | 35.97 | 36.41 | 35.86 | 36.98 | |
| Altria Group Inc. | USD | 69.28 | -0.22 | -0.31 | 69.26 | 69.29 | 69.10 | 69.80 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 1.20 | -0.02 | -1.64 | 1.19 | 1.20 | 1.20 | 1.21 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.02 | -0.02 | -0.66 | 3.02 | 3.03 | 3.00 | 3.05 | |
| Ambow Education American D. | USD | 2.04 | +0.01 | +0.49 | 1.93 | 2.15 | |||
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.68 | +0.14 | +5.52 | 2.68 | 2.69 | 2.59 | 2.78 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 45.10 | -0.14 | -0.31 | 45.07 | 45.11 | 44.88 | 45.25 | |
| Amentum Holdings Ord Shs | USD | 20.06 | -0.05 | -0.27 | 19.98 | 20.08 | 19.89 | 20.23 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 106.32 | -0.09 | -0.08 | 106.28 | 106.35 | 106.09 | 106.63 | |
| Ameresco | USD | 22.77 | -0.01 | -0.02 | 22.69 | 22.83 | 22.53 | 23.00 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 23.19 | +0.01 | +0.04 | 23.18 | 23.20 | 23.11 | 23.29 | |
| American Assets Trust REIT. | USD | 22.26 | +0.10 | +0.45 | 22.15 | 22.32 | 21.95 | 22.26 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 16.88 | -0.13 | -0.76 | 16.87 | 16.90 | 16.60 | 17.04 | |
| AMERICAN ELECTRIC POWER OR. | USD | 124.94 | +0.23 | +0.18 | 124.88 | 124.95 | 124.18 | 125.43 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 326.84 | -2.98 | -0.90 | 326.63 | 326.90 | 326.56 | 328.54 | |
| AMERICAN FINANCIAL GROUP O. | USD | 143.25 | -1.09 | -0.76 | 143.18 | 143.49 | 142.94 | 143.74 | |
| American Homes 4 Rent REIT. | USD | 32.66 | -0.05 | -0.15 | 32.66 | 32.68 | 32.47 | 32.76 | |
| American International Gro. | USD | 76.22 | -0.64 | -0.83 | 76.14 | 76.23 | 75.94 | 76.31 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 88.79 | -0.86 | -0.96 | 88.79 | 89.46 | 88.79 | 89.31 | |
| AMERICAN TOWER CORP. | USD | 175.72 | -2.04 | -1.14 | 175.51 | 175.81 | 175.64 | 179.39 | |
| AMERICAN WATER WORKS ORD | USD | 139.93 | -0.96 | -0.68 | 139.83 | 140.02 | 139.82 | 141.28 | |
| American Well Corp. | USD | 12.99 | -0.26 | -1.96 | 13.03 | 13.36 | 12.65 | 13.11 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.45 | -0.09 | -1.62 | 5.43 | 5.44 | 5.39 | 5.51 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 558.82 | -6.26 | -1.11 | 557.58 | 558.91 | 552.81 | 565.23 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 83.17 | +1.10 | +1.33 | 83.12 | 83.21 | 81.85 | 83.80 | |
| Amprius Technologies Ord S. | USD | 9.86 | +0.23 | +2.39 | 9.84 | 9.85 | 9.61 | 9.92 | |
| AMTD Digital 5 American De. | USD | 1.68 | -0.01 | -0.59 | 1.66 | 1.69 | 1.68 | 1.68 | |
| ANGLOGOLD ORD | USD | 108.98 | -2.69 | -2.41 | 108.84 | 108.92 | 108.59 | 110.56 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 80.29 | +0.07 | +0.08 | 80.23 | 80.27 | 80.03 | 80.57 | |
| Annaly Capital Management . | USD | 22.72 | -0.12 | -0.50 | 22.71 | 22.72 | 22.61 | 22.85 | |
| Annovis Bio Ord Shs | USD | 1.41 | +0.03 | +1.86 | 1.39 | 1.41 | 1.40 | 1.44 | |
| Antero Midstream Ord Shs | USD | 22.47 | +0.01 | +0.05 | 22.47 | 22.48 | 22.22 | 22.50 | |
| Antero Resources Aktie | USD | 39.32 | -0.37 | -0.93 | 39.32 | 39.37 | 39.01 | 39.74 | |
| Aon Ord Shs Class A | USD | 325.80 | -1.20 | -0.37 | 325.62 | 325.98 | 323.87 | 328.29 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.56 | +0.02 | +0.59 | 2.55 | 2.56 | 2.52 | 2.56 | |
| APOLLO COMMERCIAL REAL EST. | USD | 6.87 | -0.02 | -0.22 | 6.86 | 6.87 | 6.86 | 6.89 | |
| Apollo Global Management O. | USD | 132.46 | -2.03 | -1.51 | 132.29 | 132.55 | 131.43 | 133.28 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 15.59 | +0.01 | +0.06 | 15.59 | 15.60 | 15.50 | 15.63 | |
| Applied Industrial Technol. | USD | 324.5 | +2.1 | +0.64 | 324.0 | 324.8 | 320.9 | 325.0 | |
| AptarGroup Ord Shs | USD | 127.2300 | -1.0800 | -0.84 | 127.1700 | 127.5200 | 127.0800 | 128.1700 | |
| Aptiv Ord Shs | USD | 46.76 | +0.23 | +0.48 | 46.71 | 46.81 | 46.06 | 46.90 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.15 | -0.05 | -0.87 | 5.14 | 5.15 | 5.12 | 5.19 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 77.85 | +1.78 | +2.34 | 77.78 | 77.81 | 77.83 | 78.78 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.68 | -0.09 | -1.48 | 5.67 | 5.68 | 5.65 | 5.79 | |
| Archer Daniels Midland Akt. | USD | 84.05 | -0.34 | -0.40 | 84.00 | 84.06 | 82.95 | 84.31 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 29.60 | -0.53 | -1.76 | 29.50 | 29.70 | 29.46 | 30.07 | |
| Ares Commercial Real Estat. | USD | 4.54 | -0.01 | -0.22 | 4.53 | 4.54 | 4.54 | 4.55 | |
| ARGAN ORD | USD | 425.48 | +13.71 | +3.33 | 424.50 | 426.45 | 416.11 | 429.59 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 19.99 | -0.56 | -2.73 | 19.98 | 20.01 | 19.80 | 20.22 | |
| ARISTA NETWORKS INC. | USD | 195.12 | +3.68 | +1.92 | 194.99 | 195.24 | 190.56 | 197.10 | |
| Arlo Technologies Ord Shs | USD | 13.23 | -0.25 | -1.85 | 13.23 | 13.29 | 13.17 | 13.55 | |
| ARMOUR Residential REIT Or. | USD | 16.17 | +0.04 | +0.22 | 16.16 | 16.17 | 16.04 | 16.19 | |
| ARROW ELECTRONICS ORD SHS | USD | 213.88 | +3.01 | +1.43 | 213.18 | 214.45 | 211.97 | 216.00 | |
| ARTHUR J GALLAGHER ORD | USD | 263.36 | -3.31 | -1.24 | 263.02 | 263.71 | 262.16 | 265.07 | |
| Artisan Partners Asset Man. | USD | 40.80 | -0.35 | -0.85 | 40.80 | 41.04 | 40.69 | 40.93 | |
| Asana Inc | USD | 8.43 | -1.66 | -16.44 | 8.43 | 8.44 | 8.32 | 9.01 | |
| ASE Industrial Holdings Co. | USD | 38.09 | +0.66 | +1.76 | 38.10 | 38.12 | 37.13 | 38.20 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.08 | -0.04 | -1.28 | 3.09 | 3.17 | 3.09 | 3.09 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 4.86 | +0.08 | +1.59 | 4.86 | 4.88 | 4.80 | 4.87 | |
| ASSURANT ORD | USD | 285.63 | -2.08 | -0.72 | 284.99 | 285.57 | 285.17 | 286.71 | |
| ASTRAZENECA | USD | 162.81 | -1.96 | -1.19 | 162.77 | 162.85 | 161.98 | 163.78 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 26.04 | -0.15 | -0.57 | 26.04 | 26.05 | 25.98 | 26.22 | |
| Atento Ord Shs | USD | 25.69 | +1.49 | +6.16 | 25.31 | 26.27 | 24.44 | 26.00 | |
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 93.68 | +0.03 | +0.03 | 93.68 | 93.69 | 93.67 | 93.75 | |
| Atlas Crest Investment Ord. | USD | 9.46 | -0.08 | -0.84 | 9.44 | 9.48 | 9.46 | 9.52 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 169.01 | -0.11 | -0.07 | 168.75 | 169.09 | 168.75 | 169.46 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 22.05 | +0.50 | +2.32 | 22.04 | 22.06 | 21.64 | 22.06 | |
| AUTOZONE ORD | USD | 2 957.90 | -10.15 | -0.34 | 2 954.13 | 2 961.67 | 2 934.77 | 2 973.98 | |
| AVALONBAY COMMUNITIES REIT | USD | 184.09 | +0.18 | +0.10 | 180.27 | 186.24 | |||
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 14.92 | -0.28 | -1.81 | 14.91 | 14.92 | 14.85 | 15.17 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 171.03 | -2.00 | -1.16 | 170.63 | 171.04 | 170.39 | 172.49 | |
| Avient Ord Shs | USD | 42.83 | -0.08 | -0.19 | 42.60 | 42.97 | 42.44 | 43.09 | |
| AVINO SILVER AND GOLD MINE. | USD | 7.45 | -0.25 | -3.19 | 7.43 | 7.44 | 7.36 | 7.60 | |
| Avista Ord Shs | USD | 37.52 | -0.11 | -0.29 | 37.50 | 37.54 | 37.47 | 37.73 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 3.79 | +0.15 | +3.98 | 3.66 | 3.91 | 3.60 | 3.85 | |
| Axalta Coating Systems Ord. | USD | 35.97 | -0.01 | -0.01 | 35.92 | 35.97 | 35.49 | 36.27 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 96.99 | -0.06 | -0.06 | 96.40 | 97.56 | 96.64 | 97.38 | |
| Azul SA | USD | 7.28 | -0.12 | -1.62 | 7.01 | 7.26 | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.34 | -0.02 | -0.60 | 3.34 | 3.35 | 3.32 | 3.36 | |
| B2GOLD ORD | USD | 5.53 | -0.16 | -2.80 | 5.53 | 5.54 | 5.48 | 5.61 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 134.7 | -1.3 | -0.95 | 134.1 | 135.6 | 134.5 | 136.4 | |
| Baker Hughes Co. | USD | 63.35 | -0.29 | -0.46 | 63.33 | 63.36 | 63.00 | 63.73 | |
| Bakkt Holdings Inc | USD | 8.18 | -0.20 | -2.39 | 8.16 | 8.21 | 7.96 | 8.30 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 18.85 | +0.08 | +0.43 | 18.83 | 18.84 | 18.78 | 18.87 | |
| Banco BBVA Argentina ADR | USD | 14.96 | -0.13 | -0.86 | 14.90 | 15.04 | 14.85 | 15.22 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 29.40 | -0.24 | -0.81 | 29.40 | 29.41 | 29.28 | 29.45 | |
| Banco Bradesco | USD | 3.44 | -0.03 | -0.72 | 3.43 | 3.44 | 3.41 | 3.45 | |
| Banco Macro ADR Representi. | USD | 78.39 | -0.79 | -1.00 | 77.88 | 79.08 | 78.39 | 80.00 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.98 | -0.05 | -0.75 | 5.97 | 5.98 | 5.95 | 5.99 | |
| BANCO SANTANDER CENTRAL HI. | USD | 14.94 | -0.12 | -0.76 | 14.93 | 14.94 | 14.89 | 14.97 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.07 | -0.01 | -0.05 | 16.00 | 16.34 | 16.02 | 16.13 | |
| Bank of America | USD | 62.47 | -0.25 | -0.40 | 62.46 | 62.48 | 62.37 | 62.92 | |
| Bank of Hawaii Ord Shs | USD | 77.08 | +0.43 | +0.56 | 76.72 | 77.11 | 76.48 | 77.16 | |
| BANK OF MONTREAL ORD | USD | 175.68 | -1.18 | -0.67 | 175.47 | 175.73 | 175.29 | 176.64 | |
| Bank of Nova Scotia | USD | 94.99 | +0.07 | +0.07 | 94.97 | 95.02 | 94.43 | 95.05 | |
| Bank of NT Butterfield & S. | USD | 60.76 | -0.21 | -0.34 | 60.75 | 61.35 | 60.05 | 61.19 | |
| BARCLAYS ADR REP 4 ORD | USD | 26.85 | -0.05 | -0.19 | 26.85 | 26.86 | 26.78 | 26.91 | |
| BARK Ord Shs | USD | 10.41 | +0.09 | +0.87 | 10.32 | 10.68 | 10.41 | 10.41 | |
| BARRICK GOLD ORD | USD | 44.62 | +3.14 | +7.57 | 44.26 | 44.80 | 41.01 | 44.82 | |
| BARRICK GOLD ORD | USD | 9.60 | -0.15 | -1.54 | 9.56 | 9.59 | 9.53 | 9.68 | |
| BARRICK MINING ORD | USD | 44.75 | -1.01 | -2.21 | 44.72 | 44.74 | 44.47 | 45.36 | |
| Bath And Body Works Ord Sh. | USD | 18.93 | -0.04 | -0.21 | 18.92 | 18.94 | 18.33 | 19.21 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 6.61 | -0.15 | -2.22 | 6.61 | 6.62 | 6.61 | 6.71 | |
| Bausch Lomb Ord Shs | USD | 17.86 | -0.28 | -1.54 | 17.83 | 17.95 | 17.86 | 18.09 | |
| BAXTER INTL ORD | USD | 25.76 | +0.19 | +0.74 | 25.73 | 25.76 | 25.29 | 25.90 | |
| BAYTEX ENERGY ORD | USD | 4.86 | -0.09 | -1.84 | 4.85 | 4.86 | 4.81 | 4.93 | |
| BCE Ord Shs | USD | 23.60 | -0.22 | -0.90 | 23.59 | 23.60 | 23.57 | 23.73 | |
| Beazer Homes USA Inc. | USD | 33.26 | +0.06 | +0.18 | 33.26 | 33.27 | 33.22 | 33.28 | |
| BECTON DICKINSN | USD | 185.38 | -2.24 | -1.19 | 185.40 | 185.65 | 184.05 | 187.13 | |
| Berkshire Hathaway Inc. B | USD | 506.15 | -1.99 | -0.39 | 505.82 | 506.06 | 504.67 | 507.50 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 759 928.97 | -3 093.03 | -0.41 | - | - | 759 764.22 | 760 222.50 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 88.43 | +0.94 | +1.07 | 88.36 | 88.47 | 87.09 | 88.76 | |
| Beta Technologies Ord Shs . | USD | 22.2200 | +1.4100 | +6.78 | 22.2100 | 22.2400 | 20.9400 | 22.6200 | |
| BHP Billiton Limited | USD | 89.44 | -1.30 | -1.43 | 89.38 | 89.45 | 89.32 | 90.23 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 2.96 | -0.02 | -0.67 | 2.95 | 2.96 | 2.94 | 3.00 | |
| Bill com Holdings Ord Shs | USD | 48.58 | -2.28 | -4.48 | 48.50 | 48.65 | 48.21 | 50.46 | |
| Bio Rad Laboratories Inc. | USD | 380.20 | -7.70 | -1.99 | 379.99 | 381.44 | 376.20 | 384.17 | |
| BIOHAVEN ORD | USD | 15.46 | -0.41 | -2.55 | 15.42 | 15.49 | 15.21 | 15.71 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 33.68 | -0.28 | -0.81 | 33.66 | 33.74 | 33.60 | 33.96 | |
| BitGo Holdings Ord Shs Cla. | USD | 7.08 | -0.44 | -5.84 | 7.05 | 7.11 | 7.00 | 7.41 | |
| BitMine Immersion Technolo. | USD | 24.9186 | -1.5314 | -5.79 | 24.9100 | 24.9200 | 24.7150 | 25.4900 | |
| Black Hills Corp. | USD | 73.23 | -0.07 | -0.10 | 73.14 | 73.32 | 73.04 | 73.53 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.54 | -0.14 | -0.95 | 14.56 | 14.65 | 14.51 | 14.66 | |
| BLACKBERRY ORD | USD | 7.74 | +0.04 | +0.52 | 7.73 | 7.75 | 7.66 | 7.77 | |
| BlackRock Ord Shs | USD | 1 114.07 | -12.09 | -1.07 | 1113 | 1 114.86 | 1 112.27 | 1118 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 21.01 | +0.38 | +1.82 | 20.85 | 21.09 | 20.61 | 21.21 | |
| Blackstone Group Ord Shs C. | USD | 134.71 | -2.98 | -2.16 | 134.62 | 134.79 | 134.48 | 135.89 | |
| Blackstone Mortgage Trust . | USD | 14.10 | -0.07 | -0.46 | 14.08 | 14.10 | 14.02 | 14.14 | |
| Blend Labs Ord Shs Class A | USD | 1.53 | +0.02 | +1.32 | 1.53 | 1.54 | 1.49 | 1.54 | |
| Block Inc | USD | 82.11 | -1.26 | -1.51 | 82.06 | 82.12 | 81.88 | 83.01 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 244.19 | +8.64 | +3.67 | 244.00 | 244.37 | 235.70 | 245.88 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.39 | +0.01 | +0.04 | 11.38 | 11.39 | 11.31 | 11.41 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 11.60 | -0.25 | -2.07 | 11.59 | 11.60 | 11.54 | 11.74 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 209.56 | -0.95 | -0.45 | 209.34 | 209.56 | 209.00 | 210.78 | |
| Boise Cascade Ord Shs | USD | 77.64 | +0.52 | +0.67 | 77.40 | 77.99 | 76.41 | 78.30 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 0.57 | +0.01 | +1.49 | 0.56 | 0.58 | 0.56 | 0.58 | |
| Boot Barn Holdings Ord Shs | USD | 152.08 | +4.72 | +3.20 | 151.00 | 152.81 | 147.10 | 152.62 | |
| Booz Allen Hamilton Holdin. | USD | 73.63 | -0.25 | -0.34 | 73.53 | 73.67 | 72.41 | 73.90 | |
| BORGWARNER INC (BWA) | USD | 66.65 | +0.92 | +1.40 | 66.64 | 66.71 | 65.65 | 66.87 | |
| Borr Drilling Ltd. | USD | 4.54 | -0.08 | -1.63 | 4.53 | 4.55 | 4.51 | 4.60 | |
| Boston Beer Company Inc. | USD | 170.82 | -0.97 | -0.56 | 168.00 | 170.03 | 169.56 | 170.82 | |
| Boston Omaha Ord Shs Class. | USD | 13.73 | -0.07 | -0.51 | 13.73 | 13.86 | 13.60 | 13.83 | |
| BOSTON PPTY STK | USD | 68.11 | -0.13 | -0.18 | 68.03 | 68.17 | 67.73 | 68.39 | |
| BOSTON SCIENTIFIC DL-01 | USD | 47.48 | +0.53 | +1.12 | 47.47 | 47.49 | 46.85 | 47.65 | |
| BOX CL A ORD | USD | 35.00 | -0.96 | -2.67 | 34.99 | 35.05 | 34.73 | 35.79 | |
| BOYD GAMING ORD | USD | 77.88 | +0.09 | +0.12 | 77.69 | 77.93 | 77.54 | 78.05 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 43.59 | +0.01 | +0.02 | 43.58 | 43.59 | 42.94 | 43.86 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 1.88 | +0.02 | +1.08 | 1.87 | 1.88 | 1.86 | 1.88 | |
| Brandywine Realty Trust RE. | USD | 3.08 | +0.03 | +0.82 | 3.07 | 3.08 | 3.02 | 3.09 | |
| Brasilagro - Cia Bras de P. | USD | 3.80 | -0.07 | -1.83 | 3.73 | 3.79 | 3.79 | 3.80 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 1.92 | -0.02 | -1.03 | 1.92 | 1.93 | 1.86 | 1.93 | |
| BRC Ord Shs Class A | USD | 8.495 | -0.095 | -1.11 | 8.440 | 8.590 | 8.495 | 8.600 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 4.66 | -0.01 | -0.11 | 4.65 | 4.66 | 4.63 | 4.67 | |
| Brinker International Inc. | USD | 235.57 | +6.69 | +2.92 | 234.53 | 235.85 | 228.39 | 235.84 | |
| Bristol-Myers Squibb Co. | USD | 67.18 | -0.92 | -1.34 | 67.17 | 67.20 | 66.81 | 67.72 | |
| BRITISH AMERICAN TOBACCO A. | USD | 55.56 | -0.41 | -0.73 | 55.56 | 55.57 | 55.49 | 55.78 | |
| Brixmor Property Group REI. | USD | 29.52 | +0.25 | +0.85 | 29.51 | 29.52 | 29.19 | 29.52 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 173.38 | -5.54 | -3.09 | 173.28 | 173.57 | 172.11 | 177.91 | |
| Brookfield Asset Managemen. | USD | 50.12 | -0.17 | -0.34 | 50.02 | 50.07 | 49.56 | 50.16 | |
| Brookfield Infrastructure . | USD | 36.96 | -0.28 | -0.75 | 36.91 | 37.00 | 36.77 | 37.14 | |
| Brookfield Infrastructure . | USD | 36.60 | -0.24 | -0.65 | 36.40 | 36.75 | 36.51 | 36.66 | |
| Brookfield Ord Shs Class A | USD | 40.21 | -0.21 | -0.52 | 40.18 | 40.20 | 39.91 | 40.30 | |
| Brookfield Renewable Corp | USD | 31.62 | +0.12 | +0.37 | 31.59 | 31.63 | 31.50 | 31.83 | |
| Brookfield Renewable Partn. | USD | 31.27 | +0.17 | +0.55 | 31.09 | 31.35 | 31.18 | 31.35 | |
| Brooklyn ImmunoTherapeutic. | USD | 8.90 | +0.08 | +0.85 | 8.87 | 8.90 | 8.85 | 8.92 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 71.48 | -1.08 | -1.49 | 71.38 | 71.53 | 71.22 | 71.84 | |
| BROWN FORMAN CL B ORD | USD | 27.28 | -0.24 | -0.85 | 27.24 | 27.30 | 27.22 | 27.48 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 33.94 | -0.83 | -2.39 | 33.71 | 34.02 | 33.26 | 34.36 | |
| Build A Bear Workshop Ord . | USD | 29.12 | +0.05 | +0.17 | 28.65 | 29.24 | 28.72 | 29.50 | |
| Builders FirstSource Ord S. | USD | 64.10 | -0.09 | -0.13 | 64.02 | 64.16 | 63.79 | 65.67 | |
| Bullish Ord Shs | USD | 34.85 | -1.38 | -3.80 | 34.75 | 34.90 | 34.06 | 35.13 | |
| Bunge Global Ord Shs | USD | 118.45 | -1.68 | -1.39 | 118.34 | 118.56 | 118.00 | 120.00 | |
| Burlington Stores Inc | USD | 263.6 | +5.0 | +1.94 | 262.2 | 263.7 | 257.6 | 264.3 | |
| Butterfly Network Ord Shs . | USD | 7.31 | +0.02 | +0.21 | 7.28 | 7.30 | 7.24 | 7.38 | |
| BWX Technologies Ord Shs | USD | 160.13 | -0.13 | -0.08 | 159.38 | 160.54 | 158.00 | 161.91 | |
| C3 ai Ord Shs Class A | USD | 10.80 | -0.11 | -0.96 | 10.78 | 10.79 | 10.56 | 10.88 | |
| Cadre Holdings Ord Shs | USD | 29.42 | -0.46 | -1.54 | 29.14 | 29.66 | 29.30 | 29.75 | |
| CAE Ord Shs | USD | 24.11 | -0.38 | -1.55 | 24.09 | 24.11 | 24.05 | 24.44 | |
| Caledonia Mining Ord Shs | USD | 25.57 | -0.76 | -2.87 | 25.54 | 26.02 | 25.56 | 25.83 | |
| California Water Service G. | USD | 50.18 | -0.35 | -0.69 | 49.79 | 50.19 | 50.05 | 50.42 | |
| CALIX NETWORKS ORD | USD | 37.06 | -0.02 | -0.04 | 37.00 | 37.10 | 36.86 | 37.29 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 105.47 | -0.14 | -0.13 | 105.40 | 105.58 | 104.70 | 105.79 | |
| CAMECO CORP. | USD | 100.90 | +0.28 | +0.28 | 100.77 | 100.97 | 99.61 | 101.54 | |
| CAMECO CORP. | USD | 87.64 | +1.05 | +1.21 | 86.71 | 87.00 | 86.59 | 87.71 | |
| CAMECO CORP. | USD | 2.38 | -0.01 | -0.21 | 2.37 | 2.38 | 2.38 | 2.39 | |
| Campbell Soup Ord Shs | USD | 21.16 | -0.97 | -4.36 | 21.15 | 21.16 | 21.03 | 22.17 | |
| Camping World Holdings Ord. | USD | 6.74 | +0.02 | +0.22 | 6.73 | 6.74 | 6.60 | 6.76 | |
| Canadian Imperial Bank of . | USD | 118.54 | +0.38 | +0.32 | 118.51 | 118.56 | 117.62 | 118.54 | |
| Canadian National Railway . | USD | 123.86 | +0.69 | +0.56 | 123.60 | 123.79 | 122.62 | 124.18 | |
| Canadian Pacific Kansas Ci. | USD | 91.61 | +0.31 | +0.33 | 91.57 | 91.64 | 90.45 | 92.01 | |
| Cango American Depositary . | USD | 2.17 | +0.03 | +1.17 | 2.11 | 2.27 | 2.03 | 2.17 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 218.71 | -1.79 | -0.81 | 218.41 | 218.65 | 218.44 | 219.63 | |
| Capri Holdings Ord Shs | USD | 13.35 | +0.11 | +0.83 | 13.35 | 13.37 | 13.04 | 13.49 | |
| CARDINAL HEALTH ORD | USD | 247.21 | -1.40 | -0.56 | 247.01 | 247.42 | 246.50 | 249.29 | |
| CareTrust Reit Ord Shs | USD | 39.93 | +0.32 | +0.81 | 39.91 | 39.94 | 39.31 | 39.95 | |
| Carlisle Companies Ord Shs | USD | 346.03 | +0.99 | +0.29 | 345.68 | 346.37 | 341.95 | 346.74 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 62.51 | -0.14 | -0.22 | 62.39 | 62.55 | 62.10 | 63.03 | |
| Carnival Corp. | USD | 23.43 | -0.06 | -0.23 | 23.42 | 23.43 | 23.29 | 23.64 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 33.4750 | -0.3850 | -1.14 | 33.4500 | 33.8200 | 33.3200 | 33.8500 | |
| Carrier Global Ord Shs | USD | 59.05 | -0.03 | -0.05 | 59.04 | 59.07 | 58.17 | 59.60 | |
| Carters Ord Shs | USD | 33.12 | -0.03 | -0.09 | 33.07 | 33.17 | 32.35 | 33.23 | |
| Carvana Co. | USD | 72.59 | -0.84 | -1.14 | 72.49 | 72.59 | 71.94 | 73.49 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 816.76 | +16.62 | +2.08 | 816.55 | 817.82 | 801.00 | 821.00 | |
| Cava Group Ord Shs | USD | 61.09 | -0.58 | -0.94 | 60.96 | 61.21 | 60.43 | 61.57 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 296.77 | -1.73 | -0.58 | 296.69 | 297.60 | 293.84 | 297.80 | |
| CBRE Group Inc | USD | 146.29 | -2.45 | -1.65 | 146.09 | 146.37 | 145.41 | 148.92 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 50.28 | -0.86 | -1.68 | 50.31 | 50.34 | 49.84 | 50.84 | |
| Celanese Ord Shs | USD | 45.28 | +0.08 | +0.18 | 45.16 | 45.45 | 44.56 | 45.45 | |
| Celestica Ord Shs | USD | 316.08 | +6.24 | +2.01 | 315.52 | 317.04 | 311.72 | 318.41 | |
| CEMEX ADR | USD | 10.84 | -0.03 | -0.28 | 10.84 | 10.85 | 10.82 | 10.91 | |
| Cenovus Energy Aktie | USD | 32.39 | -0.41 | -1.25 | 32.39 | 32.41 | 32.01 | 32.46 | |
| Centene Ord Shs | USD | 67.89 | -0.13 | -0.19 | 67.79 | 67.88 | 66.77 | 68.22 | |
| CenterPoint Energy Ord Shs | USD | 39.91 | -0.07 | -0.18 | 39.91 | 39.94 | 39.72 | 40.05 | |
| Centerra Gold Ord Shs | USD | 22.75 | -0.29 | -1.26 | 22.73 | 22.74 | 22.47 | 22.87 | |
| Central Puerto SA | USD | 13.84 | -0.19 | -1.35 | 13.68 | 13.98 | 13.83 | 14.03 | |
| CENTRUS ENERGY CL A ORD | USD | 173.00 | +2.54 | +1.49 | 172.62 | 173.53 | 172.20 | 175.90 | |
| Century Communities Inc. | USD | 63.44 | -0.45 | -0.70 | 63.04 | 63.83 | 63.33 | 64.21 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 133.11 | -4.70 | -3.41 | 133.01 | 133.26 | 131.64 | 135.97 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 10.12 | +1.04 | +11.45 | 10.10 | 10.14 | 9.26 | 10.20 | |
| Charles Schwab DS Each Rep. | USD | 16.51 | +0.07 | +0.43 | 16.41 | 16.54 | 16.48 | 16.52 | |
| CHARLES SCHWAB ORD | USD | 108.89 | -1.49 | -1.35 | 108.89 | 108.93 | 108.83 | 110.37 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 209.92 | +0.01 | - | 209.95 | 209.99 | |||
| Chatham Lodging Trust REIT. | USD | 12.99 | -0.01 | -0.04 | 12.88 | 13.00 | 12.91 | 12.99 | |
| CHEGG INC. | USD | 0.90 | -0.08 | -8.01 | 0.90 | 0.91 | 0.90 | 0.97 | |
| Chemed Corp. | USD | 522.42 | -2.03 | -0.39 | 522.23 | 523.76 | 519.62 | 524.95 | |
| CHEMOURS ORD | USD | 15.57 | +0.09 | +0.58 | 15.55 | 15.58 | 15.22 | 15.61 | |
| CHENIERE ENERGY ORD | USD | 288.39 | -2.46 | -0.85 | 288.15 | 288.60 | 287.15 | 290.76 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 68.27 | -0.14 | -0.20 | 67.32 | 68.47 | 67.77 | 68.53 | |
| Cherry Hill Mortgage Inves. | USD | 2.96 | +0.01 | +0.17 | 2.95 | 2.96 | 2.95 | 2.96 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 208.20 | -3.12 | -1.48 | 208.15 | 208.26 | 207.12 | 209.86 | |
| Chewy Inc. | USD | 23.78 | -0.18 | -0.75 | 23.77 | 23.81 | 23.61 | 24.08 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.21 | +0.01 | +0.45 | 2.15 | 2.31 | 2.20 | 2.25 | |
| China Yuchai International. | USD | 36.96 | -0.71 | -1.88 | 36.53 | 38.40 | 36.96 | 38.67 | |
| Chipotle Mexican Grill Inc. | USD | 36.96 | -0.61 | -1.62 | 36.96 | 36.97 | 36.84 | 37.39 | |
| ChowChow Cloud Internation. | USD | 0.4795 | +0.0069 | +1.46 | 0.4444 | 0.5148 | 0.4652 | 0.4862 | |
| Chubb Ord Shs | USD | 346.36 | -1.89 | -0.54 | 345.69 | 346.05 | 340.71 | 347.68 | |
| Church And Dwight Ord Shs | USD | 97.75 | -0.84 | -0.85 | 97.78 | 97.90 | 97.74 | 98.53 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.24 | -0.03 | -1.98 | 1.23 | 1.24 | 1.23 | 1.26 | |
| CIENA CORP. | USD | 322.28 | +4.82 | +1.52 | 322.17 | 322.72 | 315.73 | 328.85 | |
| Cigna Corp. | USD | 283.07 | -3.20 | -1.12 | 282.80 | 283.23 | 282.79 | 284.61 | |
| Cinemark Holdings Ord Shs | USD | 35.25 | +0.26 | +0.73 | 35.24 | 35.31 | 34.99 | 35.63 | |
| CION Investment Ord Shs | USD | 7.325 | -0.035 | -0.48 | 7.320 | 7.350 | 7.310 | 7.390 | |
| Circle Internet Group Ord . | USD | 99.30 | -3.93 | -3.81 | 99.25 | 99.38 | 97.14 | 100.55 | |
| Citigroup Inc. | USD | 136.56 | -1.58 | -1.14 | 136.50 | 136.60 | 136.41 | 137.93 | |
| Citizens Financial Group O. | USD | 70.73 | -0.10 | -0.14 | 70.72 | 70.75 | 70.58 | 71.14 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 316.88 | -1.77 | -0.56 | 316.78 | 317.65 | 315.45 | 318.84 | |
| Clear Secure Inc. | USD | 44.20 | -0.39 | -0.87 | 43.85 | 44.31 | 43.70 | 44.55 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.98 | +0.03 | +0.76 | 3.91 | 4.05 | 3.98 | 3.98 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 31.61 | +0.14 | +0.44 | 31.54 | 31.66 | 31.50 | 31.74 | |
| Cleveland Cliffs Ord Shs | USD | 12.23 | -0.06 | -0.45 | 12.21 | 12.23 | 12.16 | 12.45 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.265 | +0.005 | +0.15 | 3.190 | 3.320 | |||
| CLOROX ORD | USD | 93.12 | -1.17 | -1.24 | 93.06 | 93.17 | 92.63 | 93.76 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 282.16 | -2.36 | -0.83 | 281.42 | 282.35 | 279.36 | 283.88 | |
| CMB.TECH ORD SHS | USD | 19.56 | +0.86 | +4.60 | 19.54 | 19.56 | 19.30 | 19.59 | |
| CMS ENERGY ORD | USD | 68.81 | +0.22 | +0.32 | 68.77 | 68.80 | 68.31 | 68.97 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 5.90 | +0.05 | +0.85 | 5.81 | 6.00 | 5.85 | 5.90 | |
| Cnx Resources Ord Shs | USD | 37.58 | -0.19 | -0.50 | 37.52 | 37.62 | 37.25 | 37.80 | |
| Coca-Cola Co. | USD | 88.68 | -0.14 | -0.15 | 88.65 | 88.68 | 88.30 | 88.91 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 111.68 | -0.84 | -0.74 | 111.13 | 111.74 | 111.68 | 112.13 | |
| COEUR D ALENE ORD | USD | 21.26 | -0.40 | -1.82 | 21.24 | 21.26 | 20.93 | 21.52 | |
| Cohen & Steers Quality Inc. | USD | 12.21 | +0.04 | +0.33 | 12.20 | 12.21 | 12.13 | 12.23 | |
| Cohen and Steers Infrastru. | USD | 26.89 | +0.01 | +0.04 | 26.78 | 26.92 | 26.81 | 26.90 | |
| Colgate Palmolive | USD | 89.93 | -0.17 | -0.18 | 89.89 | 89.94 | 89.53 | 90.51 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 18.41 | +0.16 | +0.88 | 18.30 | 18.50 | 18.23 | 18.75 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 625.19 | +45.00 | +2.85 | 1 624.67 | 1 626.94 | 1 590.00 | 1 634.88 | |
| Commercial Metals Co. | USD | 68.40 | -0.35 | -0.51 | 68.42 | 68.96 | 68.40 | 69.16 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.14 | -0.02 | -0.70 | 2.13 | 2.14 | 2.12 | 2.15 | |
| Compania Cervecerias Unida. | USD | 11.94 | +0.23 | +1.96 | 11.74 | 11.93 | |||
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.14 | -0.09 | -2.64 | 3.13 | 3.14 | 3.13 | 3.22 | |
| COMSTOCK RESOURCES ORD | USD | 14.91 | -0.04 | -0.27 | 14.93 | 14.99 | 14.72 | 15.07 | |
| CONAGRA FOODS ORD | USD | 15.56 | -0.06 | -0.38 | 15.56 | 15.57 | 15.40 | 15.60 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 48.91 | -0.51 | -1.03 | 48.74 | 49.41 | 48.61 | 49.52 | |
| ConocoPhillips | USD | 133.68 | -2.04 | -1.50 | 133.59 | 133.75 | 132.57 | 135.20 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 108.20 | -0.55 | -0.51 | 108.18 | 108.29 | 107.83 | 108.70 | |
| CONSTELLATION BRANDS | USD | 128.55 | -0.54 | -0.42 | 128.50 | 128.74 | 128.27 | 129.29 | |
| CONSTELLIUM SE CL A ORD | USD | 26.88 | +0.40 | +1.51 | 26.84 | 26.91 | 26.51 | 27.05 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 130.94 | +1.53 | +1.18 | 130.68 | 131.19 | 130.49 | 131.72 | |
| Core Laboratories Ord Shs | USD | 12.32 | -0.21 | -1.68 | 12.31 | 12.40 | 11.48 | 12.38 | |
| Core Scientific Tranche 1 . | USD | 11.59 | +0.37 | +3.30 | 11.49 | 11.55 | 10.82 | 11.59 | |
| Core Scientific Tranche 2 . | USD | 17.68 | -0.18 | -1.01 | 18.13 | 18.71 | 17.68 | 17.68 | |
| Corebridge Financial Ord S. | USD | 34.44 | -0.31 | -0.89 | 34.44 | 34.45 | 34.27 | 34.69 | |
| CORECIVIC ORD | USD | 34.09 | +0.43 | +1.28 | 34.05 | 34.12 | 33.15 | 34.12 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 150.94 | +4.94 | +3.38 | 150.95 | 151.07 | 147.02 | 152.00 | |
| Corpay Ord Shs | USD | 413.09 | -6.59 | -1.57 | 412.60 | 414.24 | 410.99 | 416.48 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 87.26 | -1.36 | -1.53 | 87.18 | 87.23 | 86.64 | 87.88 | |
| Costamare Inc | USD | 15.64 | +0.25 | +1.59 | 15.43 | 15.69 | 15.30 | 15.69 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.89 | -0.04 | -1.37 | 2.89 | 2.90 | 2.86 | 2.92 | |
| Coupang Ord Shs Class A | USD | 15.29 | -0.22 | -1.41 | 15.29 | 15.30 | 15.26 | 15.55 | |
| Coursera Ord Shs | USD | 5.77 | -0.25 | -4.08 | 5.76 | 5.77 | 5.75 | 5.97 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 13.73 | -0.23 | -1.65 | 13.72 | 13.73 | 13.61 | 13.90 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 92.34 | +0.30 | +0.32 | 92.27 | 92.36 | 91.60 | 92.81 | |
| Crown Castle International. | USD | 76.17 | -1.10 | -1.42 | 76.04 | 76.14 | 76.13 | 77.44 | |
| Crown Holdings Ord Shs | USD | 115.27 | -0.33 | -0.28 | 115.11 | 115.43 | 114.69 | 115.65 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 25.33 | -0.29 | -1.13 | 25.31 | 25.48 | 25.25 | 25.53 | |
| CS Disco Inc | USD | 4.21 | -0.16 | -3.66 | 4.17 | 4.25 | 4.19 | 4.36 | |
| Csquare Ord Shs | USD | 18.0650 | -0.2950 | -1.61 | 17.9800 | 18.1900 | 17.9400 | 18.6650 | |
| CSW Industrials Inc | USD | 307.5 | +1.9 | +0.64 | 306.0 | 309.1 | 306.6 | 309.1 | |
| CTO Realty Growth Ord Shs | USD | 21.46 | +0.04 | +0.16 | 21.43 | 21.58 | 21.40 | 21.55 | |
| CubeSmart REIT Ord Shs | USD | 39.88 | +0.13 | +0.33 | 39.87 | 39.89 | 39.58 | 40.02 | |
| Cullen Frost Bankers Ord S. | USD | 162.87 | +0.14 | +0.09 | 162.66 | 162.89 | 161.87 | 163.27 | |
| CULP INC | USD | 3.37 | +0.10 | +3.06 | 3.26 | 3.55 | 3.36 | 3.36 | |
| CUMMINS ORD | USD | 557.23 | +11.73 | +2.15 | 556.62 | 557.82 | 551.06 | 559.31 | |
| Curbline Properties Ord Sh. | USD | 29.37 | -0.04 | -0.14 | 29.40 | 29.48 | 28.57 | 29.55 | |
| Curtiss Wright Ord Shs | USD | 572.70 | +3.98 | +0.70 | 571.42 | 573.79 | 567.49 | 576.09 | |
| CVR Energy Ord Shs | USD | 42.83 | -0.75 | -1.72 | 42.75 | 43.28 | 42.44 | 43.11 | |
| CVS HEALTH ORD | USD | 96.40 | -0.80 | -0.82 | 96.39 | 96.45 | 96.40 | 97.15 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 142.10 | -2.31 | -1.60 | 142.09 | 142.40 | 142.08 | 144.21 | |
| D Wave Quantum Ord Shs | USD | 16.58 | -0.25 | -1.46 | 16.57 | 16.58 | 16.44 | 16.88 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.9400 | -0.1800 | -2.94 | 5.9300 | 5.9400 | 5.9000 | 6.0500 | |
| DANA HOLDING ORD | USD | 31.89 | +0.37 | +1.17 | 31.84 | 31.91 | 31.59 | 32.10 | |
| Danaher Ord Shs | USD | 205.88 | -5.15 | -2.44 | 205.88 | 206.28 | 205.23 | 208.70 | |
| Danaos Ord Shs | USD | 154.19 | +0.04 | +0.03 | 154.16 | 157.04 | 154.19 | 155.00 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 12.44 | -0.12 | -0.96 | 12.41 | 12.46 | 12.40 | 12.68 | |
| DARDEN REST STK | USD | 217.56 | -0.48 | -0.22 | 217.43 | 217.65 | 216.99 | 219.44 | |
| Darling Ingredients Inc. | USD | 64.04 | -1.71 | -2.60 | 63.98 | 64.22 | 63.69 | 65.52 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 84.82 | +0.32 | +0.38 | 84.79 | 84.97 | 84.15 | 85.41 | |
| DEERE ORD | USD | 693.68 | -0.74 | -0.11 | 693.32 | 694.76 | 690.83 | 700.18 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 55.47 | +0.20 | +0.35 | 54.90 | 55.50 | 55.18 | 55.47 | |
| Dell Technologies Ord Shs . | USD | 524.17 | +7.78 | +1.51 | 523.51 | 524.18 | 510.27 | 534.96 | |
| Delta Air Lines Inc. | USD | 79.74 | +0.99 | +1.26 | 79.71 | 79.77 | 78.81 | 80.18 | |
| Deluxe Ord Shs | USD | 24.05 | -0.35 | -1.43 | 23.95 | 24.09 | 23.84 | 24.05 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.43 | +0.02 | +0.54 | 3.42 | 3.43 | 3.38 | 3.45 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 32.27 | +0.02 | +0.06 | 32.20 | 32.50 | 31.53 | 32.48 | |
| DEUTSCHE BANK | USD | 41.34 | -0.23 | -0.54 | 41.32 | 41.33 | 41.32 | 41.44 | |
| DEVON ENERGY ORD | USD | 47.84 | -0.95 | -1.95 | 47.84 | 47.87 | 47.46 | 48.44 | |
| DHT Holdings Ord Shs | USD | 21.01 | +0.82 | +4.04 | 21.01 | 21.02 | 20.24 | 21.03 | |
| DIAGEO ADR REP 4 ORD | USD | 90.35 | -0.33 | -0.36 | 90.34 | 90.37 | 90.04 | 90.67 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 1.01 | -0.01 | -0.98 | 1.00 | 1.10 | 1.01 | 1.01 | |
| DIANA SHIPPING ORD | USD | 2.99 | +0.02 | +0.51 | 2.98 | 2.99 | 2.97 | 3.05 | |
| Dicks Sporting Ord Shs | USD | 140.15 | +0.38 | +0.27 | 139.98 | 140.24 | 138.11 | 140.53 | |
| Diebold Nixdorf Inc | USD | 68.11 | -0.09 | -0.12 | 67.62 | 68.57 | 68.11 | 68.55 | |
| Digital Realty Pref Shs Se. | USD | 19.1050 | +0.1050 | +0.55 | 18.8900 | 19.2400 | 18.9920 | 19.1100 | |
| Digital Realty Trust REIT . | USD | 188.26 | +0.47 | +0.25 | 188.01 | 188.33 | 186.04 | 189.22 | |
| DigitalOcean Holdings Inc. | USD | 111.77 | +2.37 | +2.17 | 111.67 | 112.10 | 109.54 | 113.71 | |
| DILLARDS CL A ORD | USD | 657.86 | +5.79 | +0.89 | 651.33 | 657.99 | 647.95 | 658.81 | |
| DINEEQUITY ORD | USD | 32.32 | +0.15 | +0.47 | 31.98 | 32.39 | 32.13 | 32.32 | |
| Direxion Daily Financial B. | USD | 31.23 | +0.83 | +2.73 | 31.23 | 31.24 | 30.74 | 31.25 | |
| Direxion Daily FTSE China . | USD | 29.88 | +0.86 | +2.95 | 29.88 | 29.89 | 29.86 | 30.21 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 15.50 | -0.23 | -1.43 | 15.47 | 15.52 | 15.40 | 15.73 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 61.41 | -0.51 | -0.82 | 61.31 | 61.52 | 61.14 | 61.55 | |
| Dole Ord Shs | USD | 13.91 | +0.01 | +0.07 | 13.91 | 13.93 | 13.80 | 13.94 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 131.63 | +0.37 | +0.28 | 131.58 | 131.68 | 130.77 | 132.53 | |
| DOMINION ENERGY ORD | USD | 66.08 | -0.04 | -0.06 | 66.05 | 66.07 | 65.81 | 66.36 | |
| Dominos Pizza Inc. | USD | 339.01 | -8.02 | -2.31 | 339.24 | 340.11 | 339.01 | 344.81 | |
| Donaldson Ord Shs | USD | 91.08 | +0.48 | +0.52 | 90.95 | 91.20 | 90.30 | 91.51 | |
| Donnelley Financial Soluti. | USD | 48.68 | -0.40 | -0.81 | 48.42 | 49.08 | 47.93 | 50.22 | |
| DoorDash Inc. | USD | 215.19 | -6.81 | -3.07 | 215.10 | 215.37 | 215.05 | 222.03 | |
| Dorian LPG LTD | USD | 54.70 | +1.13 | +2.11 | 54.58 | 54.70 | 53.90 | 54.83 | |
| DoubleVerify Holdings Ord . | USD | 13.36 | +0.01 | +0.07 | 13.35 | 13.36 | 13.35 | 13.36 | |
| Douglas Elliman Ord Shs | USD | 1.78 | -0.04 | -1.96 | 1.78 | 1.79 | 1.78 | 1.82 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.38 | +0.10 | +0.89 | 11.37 | 11.39 | 11.14 | 11.40 | |
| Dover Ord Shs | USD | 191.07 | -0.01 | - | 191.06 | 191.27 | 190.41 | 192.95 | |
| Dow Ord Shs | USD | 30.10 | -0.26 | -0.86 | 30.09 | 30.11 | 29.68 | 30.12 | |
| Doximity Ord Shs Class A | USD | 26.47 | -0.63 | -2.32 | 26.45 | 26.49 | 26.34 | 27.02 | |
| DR REDDYS LABORATORIES ADR. | USD | 11.95 | -0.09 | -0.71 | 11.94 | 11.95 | 11.94 | 12.06 | |
| DRDGold Ltd | USD | 28.70 | -0.91 | -3.07 | 28.66 | 28.77 | 28.37 | 28.87 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 129.48 | +0.90 | +0.70 | 129.19 | 129.71 | 127.68 | 129.48 | |
| DTE ENERGY ORD | USD | 136.73 | -0.34 | -0.25 | 136.67 | 136.88 | 136.27 | 137.30 | |
| Ducommun Ord Shs | USD | 167.96 | +1.44 | +0.86 | 167.67 | 169.47 | 166.61 | 168.06 | |
| Duke Energy Ord Shs | USD | 121.02 | -0.39 | -0.32 | 120.97 | 121.01 | 120.70 | 121.43 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 45.80 | -0.44 | -0.95 | 45.74 | 45.92 | 45.25 | 45.87 | |
| DXC Technology Co. | USD | 11.50 | -0.18 | -1.50 | 11.48 | 11.49 | 11.41 | 11.60 | |
| Dynatrace Inc. | USD | 52.58 | -0.18 | -0.34 | 52.52 | 52.55 | 52.21 | 52.88 | |
| Dynex Capital REIT Ord Shs | USD | 12.80 | -0.04 | -0.27 | 12.79 | 12.80 | 12.75 | 12.83 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.90 | +0.03 | +0.65 | 3.89 | 3.90 | 3.87 | 3.90 | |
| EastGroup Properties REIT . | USD | 200.1 | +1.6 | +0.82 | 199.4 | 200.3 | 196.9 | 200.1 | |
| EASTMAN CHEMICAL | USD | 70.83 | +0.06 | +0.08 | 70.59 | 71.03 | 70.25 | 70.94 | |
| Eastman Kodak Ord Shs | USD | 9.22 | +0.07 | +0.77 | 9.21 | 9.28 | 9.20 | 9.32 | |
| EATON ORD | USD | 407.01 | +9.89 | +2.49 | 406.86 | 407.12 | 400.05 | 408.80 | |
| ECOLAB ORD | USD | 277.62 | -1.35 | -0.48 | 277.30 | 277.71 | 275.25 | 279.26 | |
| Ecopetrol ADR Representing. | USD | 17.02 | -0.18 | -1.05 | 17.02 | 17.07 | 16.97 | 17.37 | |
| EDISON INTERNATIONAL ORD | USD | 55.96 | -0.35 | -0.61 | 55.93 | 55.98 | 55.54 | 56.38 | |
| EDWARDS LIFESCIENCES ORD | USD | 89.19 | -0.59 | -0.66 | 89.15 | 89.24 | 88.40 | 89.62 | |
| Elanco Animal Health Inc. | USD | 24.30 | -0.12 | -0.49 | 24.27 | 24.28 | 24.01 | 24.38 | |
| Elastic Ord Shs | USD | 93.01 | -3.12 | -3.25 | 92.76 | 93.14 | 92.27 | 96.00 | |
| Eldorado Gold Corporation | USD | 42.70 | -1.09 | -2.49 | 42.65 | 42.71 | 42.33 | 43.38 | |
| Element Solutions Ord Shs | USD | 35.74 | +0.76 | +2.16 | 35.68 | 35.72 | 35.06 | 35.86 | |
| Elevance Health Ord Shs | USD | 410.95 | -3.83 | -0.92 | 410.31 | 411.18 | 410.47 | 414.46 | |
| ELF Beauty Ord Shs | USD | 107.31 | -0.10 | -0.09 | 107.15 | 107.46 | 106.27 | 108.17 | |
| ELI LILLY ORD | USD | 1 146.47 | -13.13 | -1.13 | 1 146.04 | 1 146.76 | 1 141.75 | 1 158.43 | |
| Ellington Financial Ord Sh. | USD | 13.38 | +0.03 | +0.19 | 13.38 | 13.39 | 13.30 | 13.41 | |
| Embotelladora Andina ADR R. | USD | 24.50 | +1.10 | +4.70 | 22.93 | 24.99 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 37.88 | +0.37 | +0.98 | 37.48 | 38.23 | 37.82 | 37.88 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 754.74 | +13.42 | +1.81 | 754.63 | 757.96 | 747.51 | 757.92 | |
| Emergent BioSolutions Ord . | USD | 6.17 | -0.06 | -0.99 | 6.18 | 6.21 | 6.14 | 6.27 | |
| EMERSON ELECCO | USD | 151.95 | +1.74 | +1.16 | 151.82 | 151.97 | 150.40 | 153.34 | |
| Empire State Realty Trust . | USD | 4.39 | -0.03 | -0.68 | 4.39 | 4.40 | 4.38 | 4.43 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 50.08 | -0.45 | -0.88 | 50.06 | 50.08 | 49.92 | 50.32 | |
| Encore Energy Ord Shs | USD | 1.28 | +0.02 | +1.19 | 1.27 | 1.28 | 1.23 | 1.28 | |
| Endava Ltd | USD | 3.04 | -0.08 | -2.55 | 3.03 | 3.06 | 3.02 | 3.08 | |
| ENDEAVOUR SILVER ORD | USD | 11.11 | -0.36 | -3.15 | 11.09 | 11.11 | 10.97 | 11.30 | |
| Energizer Holdings Inc. | USD | 20.65 | -0.01 | -0.02 | 20.63 | 20.66 | 20.39 | 20.71 | |
| Energy Focus Inc. | USD | 2.82 | +0.05 | +1.79 | 2.77 | 2.89 | 2.82 | 2.83 | |
| ENERGY FUELS ORD | USD | 14.62 | +0.27 | +1.88 | 14.60 | 14.61 | 14.45 | 14.93 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.84 | +0.05 | +1.32 | 3.84 | 3.85 | 3.70 | 3.85 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 53.65 | -1.48 | -2.68 | 53.85 | 53.89 | 53.46 | 54.19 | |
| Ennis Ord Shs | USD | 21.14 | -0.17 | -0.77 | 21.16 | 21.45 | 21.14 | 21.22 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 107.60 | -0.19 | -0.17 | 107.49 | 107.60 | 107.04 | 107.88 | |
| Enterprise Products Partne. | USD | 39.06 | -0.11 | -0.28 | 39.03 | 39.09 | 38.83 | 39.15 | |
| ENTRAVISION COMMS A ORD | USD | 8.42 | +0.01 | +0.12 | 8.41 | 8.46 | 8.41 | 8.63 | |
| Envela Ord Shs | USD | - | - | ||||||
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 144.59 | -1.37 | -0.94 | 144.52 | 144.59 | 142.82 | 145.12 | |
| EPAM SYSTEMS ORD | USD | 116.44 | -3.44 | -2.87 | 116.07 | 116.76 | 116.04 | 118.57 | |
| EPR Properties REIT Ord Sh. | USD | 60.74 | +0.26 | +0.43 | 60.64 | 60.73 | 60.14 | 60.74 | |
| EQT ORD | USD | 55.03 | -0.58 | -1.04 | 55.01 | 55.06 | 54.59 | 55.58 | |
| Equinor ASA | USD | 42.28 | -0.38 | -0.89 | 42.29 | 42.32 | 41.98 | 42.80 | |
| EQUINOX GOLD ORD | USD | 12.79 | -0.33 | -2.51 | 12.79 | 12.80 | 12.66 | 12.93 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 63.66 | -2.31 | -3.50 | 63.73 | 63.80 | |||
| Ero Copper Corp | USD | 34.76 | -0.57 | -1.60 | 34.66 | 34.76 | 34.21 | 34.93 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 75.62 | +0.92 | +1.23 | 75.25 | 75.43 | 74.60 | 75.92 | |
| ESS TECH ORD | USD | 0.33 | - | -1.10 | 0.33 | 0.34 | 0.33 | 0.34 | |
| Essential Properties Realt. | USD | 29.73 | +0.03 | +0.08 | 29.71 | 29.74 | 29.57 | 29.85 | |
| Essential Utilities Ord Sh. | USD | 41.71 | -0.16 | -0.38 | 41.69 | 41.72 | 41.67 | 42.04 | |
| ESSEX PROPERTY REIT | USD | 277.80 | -0.85 | -0.31 | 277.67 | 278.13 | 275.68 | 278.57 | |
| Estee Lauder Ord Shs Class. | USD | 101.17 | +0.31 | +0.31 | 101.06 | 101.25 | 100.45 | 101.83 | |
| Ethan Allen Interiors Inc. | USD | 21.87 | - | -0.02 | 21.89 | 21.96 | 21.68 | 22.02 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.27 | +0.01 | +0.22 | 2.26 | 2.27 | 2.25 | 2.29 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 292.80 | -4.11 | -1.38 | 292.19 | 294.05 | 292.42 | 297.67 | |
| Everest Reinsurance Group . | USD | 382.48 | -3.77 | -0.98 | 381.84 | 382.75 | 380.94 | 384.93 | |
| Evergy Ord Shs | USD | 82.10 | +0.17 | +0.21 | 82.06 | 82.10 | 81.11 | 82.33 | |
| EVERSOURCE ENERGY ORD | USD | 71.38 | -0.09 | -0.13 | 71.31 | 71.36 | 70.77 | 71.61 | |
| Everus Construction Group . | USD | 118.03 | +2.98 | +2.59 | 117.66 | 118.51 | 116.00 | 119.43 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 40.19 | +0.49 | +1.23 | 40.04 | 40.27 | 39.49 | 40.28 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 141.17 | +0.19 | +0.13 | 141.01 | 141.36 | 140.25 | 141.84 | |
| Exxon Mobil Corp. | USD | 160.15 | -2.06 | -1.27 | 160.08 | 160.16 | 159.18 | 161.02 | |
| Exzeo Group Ord Shs | USD | 15.8500 | -0.9100 | -5.43 | 15.8500 | 16.3400 | 15.8500 | 16.5150 | |
| F&G Annuities and Life Ord. | USD | 24.73 | -0.14 | -0.56 | 24.37 | 24.77 | 24.59 | 24.78 | |
| FABRINET ORD | USD | 409.4000 | +14.4000 | +3.65 | 408.7400 | 410.0600 | 399.9450 | 412.5350 | |
| Factset Research Systems I. | USD | 302.28 | -10.69 | -3.41 | 301.83 | 302.72 | 301.52 | 306.11 | |
| Fair Isaac Ord Shs | USD | 925.04 | -193.90 | -17.33 | 923.77 | 925.56 | 885.00 | 944.14 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 10.62 | +0.09 | +0.86 | 10.62 | 10.63 | 10.50 | 10.68 | |
| Fastly Inc. | USD | 20.93 | -0.20 | -0.92 | 20.91 | 20.95 | 20.50 | 21.03 | |
| Federal Agricultural Mortg. | USD | 225.49 | -0.68 | -0.30 | 224.20 | 225.49 | 224.84 | 228.66 | |
| Federal REIT Ord | USD | 117.52 | +0.36 | +0.31 | 117.36 | 117.72 | 117.00 | 117.76 | |
| Federated Hermes Ord Shs C. | USD | 61.48 | -0.68 | -1.09 | 61.26 | 61.71 | 61.21 | 61.73 | |
| FedEx Freight Holding Comp. | USD | 128.5700 | +1.3800 | +1.09 | 128.3700 | 128.9300 | 126.3200 | 129.6900 | |
| FEDEX ORD | USD | 324.06 | -0.25 | -0.08 | 323.84 | 324.11 | 322.77 | 325.05 | |
| FERRARI ORD | USD | 409.64 | -8.29 | -1.98 | 409.11 | 409.45 | 407.93 | 411.06 | |
| Fidelity National Financia. | USD | 46.67 | -0.61 | -1.29 | 46.63 | 46.69 | 46.66 | 47.10 | |
| FIDELITY NATIONAL INFORMAT. | USD | 41.27 | -1.01 | -2.39 | 41.26 | 41.30 | 41.12 | 41.70 | |
| Figma Ord Shs | USD | 24.3 | -1.0 | -3.85 | 24.2 | 24.3 | 23.9 | 25.0 | |
| FIGS Ord Shs Class A | USD | 14.91 | -0.29 | -1.91 | 14.89 | 14.93 | 14.61 | 15.10 | |
| FinVolution Group | USD | 3.32 | +0.02 | +0.45 | 3.31 | 3.32 | 3.29 | 3.36 | |
| First American Financial O. | USD | 74.85 | -1.67 | -2.18 | 74.48 | 75.11 | 74.79 | 75.63 | |
| First Horizon National Cor. | USD | 24.92 | -0.04 | -0.16 | 24.91 | 24.92 | 24.87 | 25.02 | |
| First Industrial Realty Tr. | USD | 61.9900 | +0.2800 | +0.45 | 61.9200 | 62.1000 | 60.8000 | 61.9900 | |
| FIRST MAJESTIC SILVER ORD | USD | 20.77 | -0.62 | -2.90 | 20.77 | 20.78 | 20.49 | 21.14 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 47.01 | -0.03 | -0.06 | 46.99 | 47.00 | 46.80 | 47.24 | |
| FirstMark Horizon Acquisit. | USD | 10.08 | -0.01 | -0.10 | 10.06 | 10.10 | 10.06 | 10.06 | |
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 9.19 | -0.01 | -0.11 | 9.17 | 9.22 | 9.11 | 9.21 | |
| Flagstar Financial Inc | USD | 13.49 | +0.02 | +0.11 | 13.48 | 13.49 | 13.45 | 13.54 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 31.43 | +0.19 | +0.61 | 31.20 | 31.48 | 31.17 | 31.62 | |
| FLEXION THERAPEUTICS ORD | USD | 24.8250 | +0.0450 | +0.18 | 24.2400 | 25.3700 | |||
| Floor & Decor Holdings Inc. | USD | 49.32 | -0.06 | -0.12 | 49.22 | 49.36 | 48.80 | 49.78 | |
| Flotek Industries Inc | USD | 24.10 | +0.36 | +1.52 | 23.73 | 24.05 | 23.79 | 24.10 | |
| FLOWERS FOODS ORD | USD | 6.37 | -0.08 | -1.22 | 6.37 | 6.38 | 6.34 | 6.45 | |
| Flowserve Ord Shs | USD | 76.83 | -0.37 | -0.47 | 76.64 | 77.49 | 76.82 | 78.22 | |
| Fluor Corp. | USD | 57.5200 | +0.0200 | +0.03 | 57.4300 | 57.6000 | 57.0450 | 57.8800 | |
| Flutter Entertainment Ord . | USD | 100.34 | -2.00 | -1.95 | 100.26 | 100.39 | 99.96 | 101.32 | |
| FMC Corp | USD | 12.79 | -0.19 | -1.43 | 12.79 | 12.83 | 12.78 | 13.09 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.50 | +0.09 | +0.59 | 14.49 | 14.50 | 14.30 | 14.62 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.12 | +0.02 | +1.82 | 1.12 | 1.13 | 1.12 | 1.12 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 27.66 | +0.47 | +1.73 | 27.48 | 28.00 | 27.80 | 27.80 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 55.53 | -0.04 | -0.07 | 55.50 | 55.53 | 55.25 | 55.64 | |
| Fortive Ord Shs | USD | 57.11 | -0.40 | -0.69 | 57.03 | 57.08 | 56.93 | 57.38 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 12.25 | -0.41 | -3.24 | 12.24 | 12.25 | 12.15 | 12.43 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 18.38 | -0.49 | -2.60 | 17.97 | 18.58 | 18.12 | 18.12 | |
| Franklin Resources | USD | 34.40 | +0.85 | +2.53 | 34.30 | 34.32 | 33.43 | 34.65 | |
| FREEPORT MCMORAN COP & GLD. | USD | 71.98 | -0.58 | -0.80 | 71.98 | 72.00 | 71.45 | 72.48 | |
| Fresenius Medical Care ADR. | USD | 22.66 | +0.19 | +0.85 | 22.66 | 22.67 | 22.57 | 22.69 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 45.35 | -0.01 | -0.02 | 44.45 | 46.01 | 44.45 | 45.48 | |
| Frontline Plc | USD | 46.71 | +1.29 | +2.83 | 46.72 | 46.75 | 45.86 | 46.97 | |
| FS KKR Capital Ord Shs | USD | 12.36 | +0.03 | +0.24 | 12.36 | 12.37 | 12.24 | 12.39 | |
| FTC Solar Ord Shs | USD | 2.54 | +0.02 | +0.79 | 2.54 | 2.56 | 2.51 | 2.61 | |
| FuboTV Inc. | USD | 11.27 | -0.32 | -2.73 | 11.25 | 11.32 | 11.27 | 11.71 | |
| Fury Gold Mines Ord Shs | USD | 0.60 | -0.01 | -1.67 | 0.59 | 0.61 | 0.59 | 0.60 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 5.23 | -0.07 | -1.23 | 5.20 | 5.25 | 5.15 | 5.31 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 4.44 | +0.09 | +2.07 | 4.40 | 4.51 | 4.33 | 4.49 | |
| Galiano Gold Ord Shs | USD | 2.260 | -0.100 | -4.24 | 2.250 | 2.260 | 2.250 | 2.320 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 19.17 | -0.07 | -0.34 | 19.16 | 19.17 | 19.15 | 19.50 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 276.60 | -0.58 | -0.21 | 276.32 | 276.78 | 275.09 | 277.54 | |
| Garrett Motion Ord Shs | USD | 27.89 | +0.56 | +2.03 | 27.86 | 27.91 | 27.20 | 28.01 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 25.5200 | +0.3300 | +1.31 | 25.4900 | 25.5800 | 25.2000 | 25.6900 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 1.745 | -0.005 | -0.29 | 1.740 | 1.750 | 1.720 | 1.760 | |
| GE Vernova LLC | USD | 954.47 | +12.63 | +1.34 | 953.13 | 955.09 | 945.48 | 959.00 | |
| GEE Group Inc. | USD | 0.24 | - | +0.21 | 0.23 | 0.25 | |||
| Generac Holdings Inc. | USD | 185.56 | +2.54 | +1.39 | 184.51 | 185.14 | 183.82 | 187.00 | |
| GENERAL DYNAMICS ORD | USD | 359.65 | -6.23 | -1.70 | 359.36 | 359.99 | 359.24 | 366.47 | |
| General Electric Co. | USD | 334.12 | +0.64 | +0.19 | 334.02 | 334.10 | 332.24 | 335.24 | |
| GENERAL MILLS ORD | USD | 38.82 | -0.44 | -1.12 | 38.81 | 38.83 | 38.74 | 39.10 | |
| General Motors Co. | USD | 86.98 | -0.07 | -0.07 | 86.91 | 87.03 | 85.69 | 87.22 | |
| Genesco Ord Shs | USD | 34.82 | +0.38 | +1.10 | 34.63 | 35.11 | 33.30 | 35.06 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1885 | +0.0004 | +0.21 | 0.1860 | 0.1890 | 0.1861 | 0.1900 | |
| Genius Sports Ord Shs | USD | 7.44 | -0.20 | -2.56 | 7.43 | 7.44 | 7.39 | 7.60 | |
| Genmab 10 Sponsored ADR Or. | USD | 33.84 | -0.57 | -1.66 | 33.82 | 33.85 | 33.74 | 34.19 | |
| Genpact Ord Shs | USD | 37.06 | -1.02 | -2.68 | 37.06 | 37.09 | 36.97 | 37.77 | |
| Genuine Parts Co. | USD | 136.50 | -0.06 | -0.05 | 136.39 | 136.68 | 135.55 | 137.17 | |
| GENWORTH FINANCIAL CL A OR. | USD | 10.36 | -0.03 | -0.24 | 10.35 | 10.36 | 10.35 | 10.45 | |
| Geo Group REIT Ord Shs | USD | 31.30 | +0.42 | +1.36 | 31.23 | 31.34 | 30.17 | 31.30 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.98 | +0.03 | +0.51 | 4.97 | 4.98 | 4.95 | 5.00 | |
| Getty Images Holdings Ord . | USD | 0.23 | - | +0.26 | 0.23 | 0.24 | 0.23 | 0.24 | |
| Getty Realty REIT Ord Shs | USD | 32.62 | -0.04 | -0.11 | 32.58 | 32.67 | 32.34 | 32.70 | |
| GigCapital2 Ord Shs | USD | 9.99 | -0.01 | -0.10 | 9.99 | 10.00 | |||
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 54.11 | +0.43 | +0.80 | 54.00 | 54.16 | 53.09 | 54.32 | |
| Ginkgo Bioworks Holdings I. | USD | 6.85 | -0.10 | -1.44 | 6.85 | 6.86 | 6.74 | 6.86 | |
| Global Business Travel Gro. | USD | 9.49 | -0.01 | -0.05 | 9.48 | 9.49 | 9.48 | 9.49 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 52.66 | +0.18 | +0.34 | 51.03 | 53.71 | 52.26 | 52.66 | |
| GLOBAL PAYMENTS ORD | USD | 90.84 | -0.93 | -1.01 | 90.79 | 91.05 | 90.19 | 91.27 | |
| Global Ship Lease Inc. | USD | 46.40 | +0.66 | +1.43 | 46.14 | 46.44 | 46.20 | 46.50 | |
| GLOBANT ORD | USD | 38.49 | -1.86 | -4.61 | 38.32 | 38.93 | 38.37 | 39.82 | |
| Globe Life Inc. | USD | 175.42 | -1.10 | -0.62 | 175.39 | 175.88 | 174.29 | 176.00 | |
| Globus Medical Ord Shs Cla. | USD | 77.41 | -0.72 | -0.92 | 77.22 | 77.52 | 77.07 | 78.46 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 100.47 | -3.16 | -3.05 | 100.27 | 100.66 | 100.44 | 102.26 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 47.84 | -0.32 | -0.66 | 47.84 | 47.85 | 47.56 | 48.39 | |
| GOLD RESOURCE ORD (GORO) | USD | 3.90 | -0.15 | -3.72 | 3.87 | 3.90 | 3.88 | 4.04 | |
| Gold Royalty Corp. | USD | 3.35 | -0.09 | -2.48 | 3.34 | 3.35 | 3.32 | 3.39 | |
| Golden Ocean Group Ltd | USD | 23.65 | +0.68 | +2.97 | 23.49 | 24.08 | |||
| Goldman Sachs | USD | 1 030.55 | -7.38 | -0.71 | 1 029.03 | 1 029.73 | 1 028.19 | 1 040.75 | |
| Goldman Sachs BDC Ord Shs | USD | 9.90 | +0.02 | +0.15 | 9.90 | 9.91 | 9.85 | 9.95 | |
| GOLDMINING ORD | USD | 1.085 | -0.015 | -1.36 | 1.080 | 1.090 | 1.060 | 1.100 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 10.00 | -0.11 | -1.09 | 10.00 | 10.07 | 9.85 | 10.05 | |
| Granite Point Mortgage Tru. | USD | 1.07 | - | +0.01 | 1.05 | 1.06 | 1.07 | 1.08 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.93 | -0.06 | -1.10 | 4.92 | 4.93 | 4.91 | 4.97 | |
| Green Brick Partners Inc. | USD | 70.66 | -0.13 | -0.18 | 70.70 | 71.02 | 70.30 | 70.75 | |
| Greenbrier Ord Shs | USD | 42.91 | +0.12 | +0.28 | 42.74 | 43.19 | 42.68 | 42.91 | |
| Greif Ord Shs Class A | USD | 84.80 | -0.22 | -0.26 | 84.27 | 85.05 | 84.71 | 85.64 | |
| Griffon Corp. | USD | 98.78 | +1.03 | +1.05 | 98.12 | 98.91 | 97.00 | 99.33 | |
| Grindr Ord Shs | USD | 15.16 | -0.50 | -3.18 | 15.12 | 15.18 | 15.14 | 15.53 | |
| Group 1 Automotive Ord Shs | USD | 291.93 | +7.60 | +2.67 | 290.40 | 293.52 | 284.87 | 294.04 | |
| Grupo Supervielle ADR Repr. | USD | 8.71 | -0.08 | -0.85 | 8.62 | 8.76 | 8.66 | 8.85 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 49.96 | -0.91 | -1.79 | 49.93 | 49.95 | 49.66 | 50.06 | |
| GSX Techedu Inc. | USD | 2.22 | +0.02 | +0.68 | 2.21 | 2.22 | 2.20 | 2.22 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 47.18 | +0.07 | +0.15 | 47.16 | 47.29 | 46.72 | 47.48 | |
| H&R Block Aktie | USD | 49.32 | -1.78 | -3.48 | 49.29 | 49.47 | 48.63 | 50.92 | |
| Haemonetics Corp. | USD | 102.08 | -0.77 | -0.75 | 101.51 | 102.64 | 101.51 | 102.75 | |
| Hafnia Ord Shs | USD | 9.13 | +0.20 | +2.18 | 9.11 | 9.12 | 8.94 | 9.13 | |
| Hagerty Ord Shs Class A | USD | 13.40 | -0.07 | -0.48 | 12.98 | 13.79 | 13.40 | 13.40 | |
| Haleon PLC | USD | 9.69 | -0.18 | -1.77 | 9.68 | 9.69 | 9.58 | 9.74 | |
| Halliburton Co. | USD | 37.13 | -0.16 | -0.43 | 37.12 | 37.14 | 36.90 | 37.46 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 38.51 | -1.33 | -3.34 | 38.51 | 38.69 | 37.73 | 38.82 | |
| HARLEY DAVIDSON ORD | USD | 27.76 | +0.09 | +0.31 | 27.69 | 27.77 | 27.49 | 27.89 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 20.36 | -0.41 | -1.95 | 20.35 | 20.36 | 20.18 | 20.53 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 139.14 | -0.86 | -0.61 | 139.09 | 139.18 | 138.54 | 139.38 | |
| Haverty Furniture Companie. | USD | 27.88 | +0.26 | +0.93 | 27.66 | 28.04 | 27.66 | 28.00 | |
| Hawaiian Electric Industri. | USD | 11.07 | -0.02 | -0.18 | 11.06 | 11.08 | 11.00 | 11.10 | |
| Hawkeye 360 Ord Shs | USD | 17.35 | +0.03 | +0.14 | 17.28 | 17.45 | 17.01 | 17.38 | |
| HCA HOLDINGS ORD | USD | 405.60 | -3.61 | -0.88 | 405.45 | 405.74 | 404.30 | 419.57 | |
| HCI Group Ord Shs | USD | 188.8 | -1.1 | -0.59 | 188.6 | 191.2 | 187.1 | 188.8 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.31 | +0.03 | +0.13 | 23.31 | 23.32 | 23.21 | 23.40 | |
| Healthcare Realty Trust Or. | USD | 19.30 | +0.03 | +0.15 | 19.29 | 19.30 | 19.18 | 19.34 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 20.59 | -0.63 | -2.95 | 20.58 | 20.59 | 20.32 | 20.97 | |
| HEICO ORD | USD | 325.26 | -0.45 | -0.14 | 324.86 | 326.27 | 322.78 | 327.51 | |
| HEICO Ord Shs Class A | USD | 239.5 | +0.2 | +0.09 | 239.4 | 240.0 | 238.6 | 240.8 | |
| Helmerich and Payne Inc | USD | 44.19 | -0.83 | -1.84 | 44.30 | 44.45 | 44.02 | 44.82 | |
| HERBALIFE ORD | USD | 12.11 | -0.07 | -0.53 | 12.08 | 12.14 | 11.90 | 12.20 | |
| Hercules Capital Ord Shs | USD | 17.70 | -0.02 | -0.11 | 17.68 | 17.70 | 17.60 | 17.73 | |
| Heritage Insurance Holding. | USD | 34.66 | -0.28 | -0.80 | 34.34 | 35.07 | 34.30 | 34.68 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 173.74 | -1.33 | -0.76 | 173.67 | 173.85 | 173.10 | 174.47 | |
| Hertz Global Holdings Inc . | USD | 1.02 | -0.06 | -5.56 | 1.03 | 1.10 | 1.02 | 1.09 | |
| Hewlett Packard Enterprise. | USD | 53.52 | -0.92 | -1.69 | 53.49 | 53.51 | 51.61 | 54.64 | |
| HEXCEL ORD | USD | 92.44 | +0.01 | +0.01 | 92.14 | 92.42 | 91.42 | 93.02 | |
| HF Sinclair Ord Shs | USD | 103.75 | -2.40 | -2.26 | 103.53 | 103.79 | 103.12 | 105.30 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 31.12 | +0.11 | +0.35 | 31.09 | 31.16 | 30.68 | 31.17 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 313.30 | -1.05 | -0.33 | 312.84 | 313.18 | 312.68 | 315.17 | |
| Hims & Hers Health Inc. | USD | 27.68 | -0.15 | -0.52 | 27.66 | 27.70 | 27.38 | 27.95 | |
| Hinge Health Ord Shs Class. | USD | 90.8900 | +0.1300 | +0.14 | 90.5500 | 91.2300 | 89.4082 | 91.5400 | |
| HIPPO HOLDINGS ORD | USD | 33.43 | -0.76 | -2.22 | 33.26 | 33.74 | 33.21 | 33.91 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 317.63 | -0.44 | -0.14 | 317.50 | 317.77 | 316.50 | 319.75 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 32.56 | -0.49 | -1.47 | 32.55 | 32.56 | 32.36 | 32.72 | |
| Honeywell International | USD | 207.52 | -0.11 | -0.05 | 207.44 | 207.68 | 206.92 | 208.31 | |
| Horace Mann Educators Ord . | USD | 51.65 | -0.28 | -0.54 | 51.48 | 51.76 | 51.51 | 51.82 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 21.76 | +0.08 | +0.37 | 21.75 | 21.76 | 21.55 | 21.85 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 22.01 | +0.02 | +0.09 | 22.00 | 22.01 | 21.98 | 22.15 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 63.51 | -0.01 | -0.01 | 63.36 | 63.64 | 63.00 | 63.61 | |
| Howmet Aerospace | USD | 261.58 | +1.09 | +0.42 | 261.23 | 261.57 | 259.47 | 262.40 | |
| HP ORD | USD | 31.76 | -0.17 | -0.53 | 31.75 | 31.78 | 31.72 | 32.30 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 106.92 | +0.46 | +0.43 | 106.92 | 106.94 | 106.48 | 107.01 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 245.23 | -9.89 | -3.88 | 245.02 | 246.76 | 240.49 | 247.25 | |
| Hudbay Minerals Ord Shs | USD | 27.52 | -0.17 | -0.61 | 27.49 | 27.52 | 27.10 | 27.68 | |
| HUMANA AKTIE | USD | 403.77 | -2.76 | -0.68 | 403.28 | 404.25 | 403.38 | 409.06 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 288.19 | -2.54 | -0.87 | 288.02 | 288.83 | 287.00 | 289.80 | |
| HUNTSMAN - HUN | USD | 9.61 | +0.21 | +2.18 | 9.60 | 9.61 | 9.28 | 9.61 | |
| HUYA ADR | USD | 2.11 | +0.02 | +0.72 | 2.10 | 2.11 | 2.10 | 2.14 | |
| HYATT HOTELS CL A ORD | USD | 166.20 | +0.81 | +0.49 | 165.69 | 166.60 | 165.52 | 167.28 | |
| Hyliion Holdings Ord Shs | USD | 3.71 | +0.05 | +1.37 | 3.71 | 3.72 | 3.65 | 3.75 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.74 | -0.05 | -2.79 | 1.74 | 1.75 | 1.74 | 1.79 | |
| IAMGOLD ORD | USD | 20.50 | -0.44 | -2.10 | 20.48 | 20.50 | 20.26 | 20.67 | |
| IBM Corp. | USD | 233.89 | -0.82 | -0.35 | 233.76 | 234.00 | 231.68 | 234.20 | |
| ICICI BK SA | USD | 30.24 | -0.28 | -0.92 | 30.24 | 30.25 | 30.19 | 30.37 | |
| Idaho Strategic Resources | USD | 31.0900 | -0.3200 | -1.02 | 30.5900 | 31.2900 | 30.5700 | 31.9990 | |
| IDEX Ord Shs | USD | 223.09 | -0.01 | - | 222.74 | 223.33 | 221.57 | 223.94 | |
| IHS Markit Ltd | USD | 28.40 | +0.33 | +1.18 | 28.05 | 28.64 | 28.32 | 28.32 | |
| ILLINOIS TOOL WORKS | USD | 271.86 | +0.21 | +0.08 | 271.79 | 271.89 | 269.67 | 273.86 | |
| IMAX ORD | USD | 52.44 | +0.52 | +0.99 | 52.28 | 52.67 | 52.19 | 53.17 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 3.00 | -0.11 | -3.54 | 2.97 | 3.01 | 2.99 | 3.06 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 12.8050 | +0.1450 | +1.15 | 12.8000 | 12.8200 | 12.7550 | 13.1700 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 11.83 | -0.27 | -2.19 | 11.82 | 11.83 | 11.77 | 11.98 | |
| ING GROUP ADR (ING) | USD | 37.11 | +0.02 | +0.05 | 37.10 | 37.12 | 37.00 | 37.14 | |
| Ingersoll-Rand | USD | 75.86 | +0.46 | +0.61 | 75.77 | 75.89 | 75.33 | 76.55 | |
| INGREDION ORD SHS | USD | 101.05 | -0.64 | -0.62 | 100.88 | 101.19 | 100.64 | 101.36 | |
| Innovative Industrial Prop. | USD | 56.63 | -0.17 | -0.30 | 56.55 | 57.12 | 56.38 | 56.75 | |
| Innovex International Ord . | USD | 30.25 | -0.56 | -1.80 | 30.19 | 30.31 | 30.12 | 30.78 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 50.47 | -1.35 | -2.61 | 50.17 | 50.70 | 49.85 | 51.10 | |
| Inspire Medical Systems Or. | USD | 62.17 | +0.03 | +0.05 | 61.30 | 62.21 | 60.03 | 62.71 | |
| Inspired Entertainment Ord. | USD | 5.55 | -0.04 | -0.72 | 5.52 | 5.57 | 5.55 | 5.57 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 126.20 | +0.70 | +0.56 | 126.20 | 126.21 | 125.81 | 126.26 | |
| Intercontinental Exchange . | USD | 162.00 | -2.59 | -1.57 | 161.79 | 162.05 | 161.39 | 162.56 | |
| International Flavors & Fr. | USD | 86.03 | -0.43 | -0.50 | 85.87 | 86.11 | 85.47 | 86.63 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 36.66 | +0.22 | +0.60 | 36.62 | 36.65 | 36.36 | 36.77 | |
| International Seaways Inc. | USD | 104.50 | +2.26 | +2.21 | 104.40 | 105.00 | 102.48 | 104.69 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 0.6699 | +0.0133 | +2.03 | 0.6566 | 0.6987 | 0.6587 | 0.6699 | |
| INVESCO LTD | USD | 32.60 | -0.11 | -0.34 | 32.58 | 32.61 | 32.31 | 32.72 | |
| Invesco Mortgage Capital I. | USD | 7.11 | +0.01 | +0.11 | 7.10 | 7.11 | 7.05 | 7.12 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 28.37 | -0.08 | -0.28 | 28.37 | 28.38 | 28.25 | 28.45 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 39.32 | +0.30 | +0.77 | 39.31 | 39.33 | 38.85 | 39.73 | |
| Iqvia Holdings Ord Shs | USD | 264.04 | -7.59 | -2.79 | 264.11 | 264.99 | 262.60 | 271.80 | |
| Iron Mountain Ord Shs | USD | 115.92 | +0.94 | +0.81 | 115.68 | 115.90 | 114.62 | 116.19 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 63.54 | -0.66 | -1.03 | 63.52 | 63.56 | 63.38 | 63.60 | |
| ISHARES MSCI PACIFIC | USD | 58.28 | -0.02 | -0.03 | 58.16 | 58.17 | 58.18 | 58.28 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.12 | -0.10 | -1.22 | 8.11 | 8.12 | 8.05 | 8.14 | |
| ITT Ord Shs | USD | 204.55 | +1.07 | +0.52 | 203.49 | 204.60 | 203.14 | 206.89 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 19.15 | -0.23 | -1.19 | 18.50 | 19.36 | 19.10 | 20.15 | |
| JABIL CIRCUIT ORD | USD | 314.45 | +8.53 | +2.79 | 313.21 | 314.06 | 307.22 | 315.72 | |
| Jackson Financial Ord Shs . | USD | 138.77 | -0.58 | -0.42 | 138.05 | 138.85 | 138.07 | 138.80 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 145.22 | -2.32 | -1.57 | 145.03 | 145.47 | 145.00 | 146.26 | |
| James Hardie Industries Pl. | USD | 29.60 | -0.04 | -0.12 | 29.58 | 29.60 | 29.41 | 29.89 | |
| JanOne Ord Shs | USD | 31.41 | +0.12 | +0.37 | 31.39 | 31.44 | 31.21 | 31.45 | |
| Janus International Group . | USD | 5.03 | +0.02 | +0.30 | 5.02 | 5.03 | 4.97 | 5.06 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 54.79 | +0.53 | +0.97 | 54.72 | 54.75 | 54.11 | 54.87 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 12.13 | -0.07 | -0.53 | 12.09 | 12.15 | 12.07 | 12.23 | |
| JM Smucker Ord Shs | USD | 127.07 | -1.44 | -1.12 | 126.83 | 127.21 | 126.77 | 128.86 | |
| Joby Aviation Ord Shs Clas. | USD | 6.85 | -0.02 | -0.33 | 6.84 | 6.85 | 6.78 | 6.94 | |
| John Wiley and Sons Ord Sh. | USD | 48.76 | -1.90 | -3.75 | 48.44 | 48.72 | 48.49 | 51.15 | |
| Johnson & Johnson | USD | 276.29 | -2.15 | -0.77 | 276.16 | 276.41 | 274.75 | 277.80 | |
| Johnson Controls Internati. | USD | 143.95 | +1.72 | +1.21 | 143.80 | 144.06 | 142.32 | 144.70 | |
| JPMorgan Chase & Co. | USD | 359.62 | -2.44 | -0.67 | 359.50 | 359.78 | 359.47 | 362.86 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 17.66 | +0.04 | +0.23 | 17.56 | 17.77 | 17.63 | 17.69 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.15 | +0.04 | +0.59 | 7.14 | 7.16 | 7.09 | 7.22 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 40.2000 | -0.3200 | -0.79 | 40.1500 | 40.2200 | 40.1450 | 41.3000 | |
| Kartoon Studios Inc. | USD | 0.65 | - | +0.26 | 0.65 | 0.66 | 0.64 | 0.66 | |
| KB HOME ORD | USD | 51.87 | -0.45 | -0.85 | 51.76 | 51.92 | 51.81 | 52.37 | |
| KE Holdings ADR Representi. | USD | 17.94 | +0.03 | +0.17 | 17.94 | 17.95 | 17.85 | 18.17 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 30.14 | +0.71 | +2.42 | 30.08 | 30.15 | 29.54 | 30.15 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.35 | -0.03 | -0.29 | 9.89 | 10.90 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 18.86 | -0.10 | -0.50 | 18.85 | 18.86 | 18.81 | 18.96 | |
| KEYCORP ORD | USD | 22.13 | +0.01 | +0.02 | 22.12 | 22.13 | 22.02 | 22.17 | |
| Keysight Technologies Inc. | USD | 328.93 | +6.31 | +1.96 | 328.29 | 328.94 | 324.20 | 329.80 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.77 | -0.15 | -1.02 | 14.75 | 14.77 | 14.75 | 14.89 | |
| KIMBERLY CLARK ORD | USD | 106.26 | -0.41 | -0.38 | 106.24 | 106.27 | 105.98 | 106.84 | |
| Kimco Realty REIT Ord Shs | USD | 23.87 | +0.23 | +0.98 | 23.87 | 23.88 | 23.52 | 23.89 | |
| Kinder Morgan Inc. | USD | 31.38 | -0.22 | -0.70 | 31.37 | 31.38 | 31.07 | 31.58 | |
| KINROSS GOLD(KGC) | USD | 30.82 | -0.77 | -2.44 | 30.81 | 30.83 | 30.66 | 31.09 | |
| Kinsale Capital Group Inc. | USD | 375.55 | -7.43 | -1.94 | 374.91 | 378.58 | 373.59 | 381.09 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 26.25 | +0.16 | +0.59 | 26.24 | 26.25 | 25.99 | 26.25 | |
| KKR AND CO CL A ORD | USD | 107.52 | -2.25 | -2.05 | 107.35 | 107.52 | 106.90 | 108.41 | |
| KKR Real Estate Finance Or. | USD | 7.59 | +0.03 | +0.40 | 7.59 | 7.60 | 7.55 | 7.59 | |
| Klarna Group PLC | USD | 14.3400 | -0.0600 | -0.42 | 14.3300 | 14.3500 | 14.2600 | 14.5019 | |
| Klaviyo Ord Shs Series A | USD | 18.83 | -0.93 | -4.71 | 18.82 | 18.85 | 18.44 | 19.56 | |
| Knife River Ord Shs | USD | 61.90 | -0.23 | -0.37 | 61.71 | 62.30 | 61.73 | 62.35 | |
| Knight-Swift Transportatio. | USD | 70.44 | +1.07 | +1.54 | 70.37 | 70.51 | 69.20 | 70.79 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 61.68 | -0.03 | -0.04 | 61.80 | 61.97 | 61.26 | 62.14 | |
| Kohls Ord Shs | USD | 19.32 | -0.02 | -0.10 | 19.30 | 19.35 | 19.12 | 19.57 | |
| Korea Electric Power ADR R. | USD | 11.88 | -0.12 | -1.00 | 11.88 | 11.89 | 11.84 | 11.91 | |
| KraneShares Electric Vehic. | USD | 30.27 | +0.12 | +0.40 | 30.00 | 30.39 | 30.27 | 30.27 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 58.24 | -0.28 | -0.47 | 58.21 | 58.23 | 57.99 | 58.64 | |
| KRONOS WORLDWIDE ORD | USD | 8.32 | -0.13 | -1.54 | 8.25 | 8.41 | 8.26 | 8.39 | |
| KULR Technology Group Ord . | USD | 2.54 | -0.01 | -0.39 | 2.54 | 2.55 | 2.51 | 2.59 | |
| Kyndryl Holdings Incorpora. | USD | 13.28 | -0.06 | -0.45 | 13.26 | 13.28 | 13.04 | 13.33 | |
| L3Harris Technologies Ord . | USD | 258.19 | -2.70 | -1.03 | 258.15 | 258.33 | 257.29 | 259.78 | |
| Laboratory Corp. Of Ameri | USD | 328.57 | -2.94 | -0.89 | 328.13 | 328.70 | 326.16 | 329.40 | |
| Ladder Capital Ord Shs Cla. | USD | 9.77 | -0.06 | -0.56 | 9.76 | 9.77 | 9.75 | 9.83 | |
| Lake Shore Bancorp Ord Shs | USD | 17.42 | +0.19 | +1.10 | 17.05 | 17.43 | 17.34 | 17.34 | |
| Lamb Weston Holdings Ord S. | USD | 50.18 | -0.27 | -0.53 | 50.21 | 50.42 | 50.06 | 50.88 | |
| LANDBRIDGE COMPANY | USD | 85.59 | -0.50 | -0.58 | 84.89 | 86.91 | 84.15 | 85.66 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 44.28 | -0.23 | -0.52 | 44.27 | 44.28 | 44.16 | 44.48 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 100.88 | -0.16 | -0.16 | 100.53 | 101.29 | 99.80 | 101.23 | |
| LEAR ORD | USD | 132.21 | +1.16 | +0.89 | 131.88 | 132.32 | 130.27 | 132.48 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 9.19 | -0.13 | -1.39 | 9.00 | 9.54 | |||
| Leidos Holdings Ord Shs | USD | 132.05 | -0.32 | -0.24 | 131.82 | 132.27 | 131.00 | 132.85 | |
| Lemonade Inc | USD | 53.65 | -1.43 | -2.60 | 53.51 | 53.68 | 53.51 | 54.95 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 83.25 | -1.20 | -1.42 | 83.07 | 83.30 | 83.20 | 84.31 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 20.75 | +0.05 | +0.22 | 20.73 | 20.77 | 20.58 | 20.87 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.26 | +0.01 | +0.31 | 3.26 | 3.27 | 3.21 | 3.27 | |
| LGL Systems Acquisition Or. | USD | 9.31 | -0.87 | -8.50 | 9.31 | 9.40 | 9.01 | 9.59 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 43.00 | -0.10 | -0.22 | 42.95 | 43.04 | 42.88 | 43.31 | |
| Lifezone Metals Ord Shs | USD | 4.2000 | -0.0400 | -0.94 | 4.1700 | 4.2000 | 4.1700 | 4.2300 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.06 | +0.06 | +2.00 | 2.83 | 3.30 | 3.14 | 3.14 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.45 | -0.12 | -1.14 | 10.44 | 10.46 | 10.37 | 10.49 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 26.5100 | -0.3200 | -1.19 | 26.3500 | 26.9100 | 26.3350 | 26.7000 | |
| LINCOLN NATIONAL | USD | 45.49 | -0.17 | -0.37 | 45.36 | 45.42 | 45.27 | 45.62 | |
| Linde Plc | USD | 480.42 | -1.77 | -0.37 | 480.25 | 480.75 | 476.48 | 481.17 | |
| Lineage Cell Therapeutics . | USD | 1.090 | -0.010 | -0.91 | 1.090 | 1.100 | 1.080 | 1.105 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 11.146 | +0.046 | +0.41 | 11.120 | 11.160 | 11.060 | 11.250 | |
| LITHIA MOTORS INC | USD | 380.43 | +1.45 | +0.38 | 379.71 | 383.45 | 378.37 | 383.78 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 2.94 | -0.03 | -1.01 | 2.94 | 2.95 | 2.94 | 2.99 | |
| Lithium Argentina AG Ord S. | USD | 6.7050 | -0.1150 | -1.69 | 6.7000 | 6.7100 | 6.6400 | 6.7601 | |
| Live Nation Entertainment . | USD | 176.60 | -0.89 | -0.50 | 176.46 | 176.89 | 176.04 | 177.45 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 6.06 | -0.04 | -0.66 | 6.06 | 6.07 | 6.05 | 6.08 | |
| loanDepot Ord Shs Class A | USD | 0.93 | -0.01 | -1.44 | 0.91 | 0.93 | 0.92 | 0.94 | |
| Loar Holdings Ord Shs | USD | 69.13 | -0.61 | -0.87 | 68.85 | 69.31 | 69.11 | 69.68 | |
| Local Bounti Ord Shs | USD | 1.14 | +0.04 | +3.64 | 1.04 | 1.18 | 1.12 | 1.14 | |
| LOCKHEED MARTIN ORD | USD | 527.46 | -5.49 | -1.03 | 527.07 | 527.64 | 526.00 | 533.72 | |
| Loews Corp. | USD | 109.63 | -0.41 | -0.37 | 109.44 | 109.75 | 109.21 | 110.00 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 10.08 | -0.06 | -0.59 | 10.05 | 10.12 | 10.02 | 10.22 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 67.46 | -0.28 | -0.41 | 67.39 | 67.59 | 67.46 | 68.22 | |
| LOWES COMPANIES ORD | USD | 201.00 | -0.90 | -0.45 | 200.72 | 201.05 | 200.51 | 202.54 | |
| LTC Properties Aktie | USD | 41.90 | -0.03 | -0.07 | 41.88 | 41.97 | 41.71 | 42.05 | |
| Lufax Hldg American Deposi. | USD | 1.21 | -0.02 | -1.44 | 1.21 | 1.22 | 1.21 | 1.24 | |
| Lulu s Fashion Lounge Hold. | USD | 12.58 | +0.65 | +5.45 | 11.70 | 12.83 | 11.80 | 13.05 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 6.82 | -0.10 | -1.37 | 6.81 | 6.82 | 6.80 | 7.07 | |
| Luxfer Holdings Ord Shs | USD | 17.21 | +0.02 | +0.12 | 17.21 | 17.22 | 17.20 | 17.22 | |
| Lyell Immunopharma Ord Shs | USD | 14.06 | -0.26 | -1.82 | 13.85 | 14.14 | 13.92 | 14.68 | |
| Lyntris Ord Shs | USD | 13.1400 | +0.0600 | +0.46 | 12.9900 | 13.1500 | 12.9200 | 13.1400 | |
| LYONDELLBASELL INDUSTRIES . | USD | 64.38 | -0.38 | -0.59 | 64.38 | 64.48 | 63.57 | 64.60 | |
| M&T Bank Corp. | USD | 240.08 | +0.02 | +0.01 | 239.85 | 240.43 | 238.49 | 240.40 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 146.12 | -1.36 | -0.92 | 146.12 | 147.04 | 146.12 | 148.38 | |
| Macerich REIT Ord Shs | USD | 23.36 | +0.30 | +1.28 | 23.36 | 23.40 | 23.00 | 23.36 | |
| Macquarie Infrastructure O. | USD | 14.11 | +0.89 | +6.71 | 14.32 | 14.39 | 14.09 | 14.30 | |
| MACYS ORD | USD | 22.44 | -0.03 | -0.13 | 22.43 | 22.44 | 22.33 | 22.62 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 68.22 | +1.13 | +1.68 | 68.16 | 68.24 | 67.06 | 68.34 | |
| MagnaChip Semiconductor Co. | USD | 3.10 | +0.06 | +1.81 | 3.09 | 3.10 | 3.06 | 3.10 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 26.75 | -0.46 | -1.69 | 26.74 | 26.78 | 26.53 | 27.16 | |
| Main Street Capital Corp. | USD | 57.81 | -0.26 | -0.45 | 57.70 | 57.85 | 57.75 | 58.44 | |
| MANCHESTER UNITED CL A ORD | USD | 20.76 | -0.16 | -0.76 | 20.72 | 20.77 | 20.56 | 20.86 | |
| Manitowoc Ord Shs | USD | 20.92 | +0.47 | +2.30 | 20.84 | 21.11 | 20.59 | 20.92 | |
| Manpower Aktie | USD | 60.35 | -1.17 | -1.89 | 60.12 | 60.56 | 59.25 | 60.90 | |
| Manulife Financial Ord Shs | USD | 44.46 | -0.13 | -0.29 | 44.45 | 44.48 | 44.31 | 44.55 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 382.09 | -5.62 | -1.45 | 382.09 | 382.61 | 379.10 | 385.77 | |
| Marcus Corp. | USD | 27.75 | +0.18 | +0.63 | 27.52 | 27.92 | 27.58 | 28.11 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 52.18 | +0.02 | +0.04 | 52.18 | 52.19 | 52.15 | 52.19 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 510.02 | +1.08 | +0.21 | 509.28 | 510.75 | 507.37 | 513.22 | |
| MASCO ORD | USD | 71.32 | -0.11 | -0.15 | 71.25 | 71.37 | 70.99 | 71.90 | |
| MASTEC INC (MTZ) | USD | 237.08 | +4.80 | +2.07 | 236.62 | 237.66 | 232.00 | 239.70 | |
| Mastech Digital Ord Shs | USD | 7.35 | +0.12 | +1.66 | 7.25 | 7.58 | |||
| MasterBrand Ord Shs | USD | 8.25 | +0.08 | +0.98 | 8.22 | 8.24 | 8.13 | 8.27 | |
| Mastercard Inc. | USD | 580.76 | -4.95 | -0.85 | 580.60 | 580.98 | 580.57 | 584.50 | |
| Matador Resources Co. | USD | 59.16 | -0.56 | -0.94 | 59.10 | 59.27 | 58.54 | 59.35 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 225.18 | +2.91 | +1.31 | 224.70 | 225.98 | 222.92 | 226.05 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 62.21 | +2.76 | +4.63 | 62.08 | 62.33 | 59.02 | 62.86 | |
| MBIA INC | USD | 4.74 | -0.04 | -0.84 | 4.73 | 4.75 | 4.73 | 4.80 | |
| MCCORMICK STK N | USD | 51.71 | -0.87 | -1.65 | 51.68 | 51.73 | 51.51 | 52.09 | |
| McDonalds Corp. | USD | 256.46 | -3.17 | -1.22 | 256.41 | 256.49 | 256.27 | 258.50 | |
| McEwen Mining Ord Shs | USD | 19.99 | -0.55 | -2.68 | 19.98 | 20.06 | 19.81 | 20.22 | |
| MCKESSON ORD | USD | 918.48 | -2.90 | -0.31 | 917.82 | 919.47 | 905.10 | 921.09 | |
| MDA Space Ord Shs | USD | 29.1250 | +0.0650 | +0.22 | 29.1000 | 29.1500 | 28.8824 | 29.3000 | |
| MDU Resources Group Inc. | USD | 19.72 | -0.02 | -0.08 | 19.71 | 19.72 | 19.63 | 19.81 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.0350 | -0.0050 | -0.12 | 4.0300 | 4.0400 | 4.0050 | 4.0500 | |
| Medifast Inc. | USD | 12.44 | -0.11 | -0.84 | 12.35 | 12.52 | 12.40 | 12.51 | |
| Medtronic Plc | USD | 93.47 | +0.37 | +0.40 | 93.44 | 93.49 | 92.31 | 93.77 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 150.96 | -1.38 | -0.91 | 150.90 | 150.98 | 150.16 | 152.22 | |
| Mercury General Ord Shs | USD | 104.46 | -1.59 | -1.50 | 104.31 | 105.37 | 104.01 | 105.43 | |
| MERITAGE HOMES (MTH) | USD | 67.10 | -0.37 | -0.55 | 66.76 | 67.19 | 66.80 | 68.90 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 23.64 | +0.14 | +0.57 | 22.76 | 24.04 | 23.32 | 23.64 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 10.15 | -0.30 | -2.90 | 10.14 | 10.21 | 10.05 | 10.24 | |
| METHODE ELECTRONICS ORD | USD | 16.24 | +0.92 | +6.01 | 16.13 | 16.40 | 15.31 | 16.90 | |
| Metlife Inc. | USD | 98.31 | -0.92 | -0.93 | 98.15 | 98.23 | 98.05 | 99.11 | |
| Mettler Toledo Ord Shs | USD | 1 346.80 | -9.44 | -0.70 | 1 343.11 | 1 348.02 | 1 339.99 | 1 350.66 | |
| MFA Mortgage Investments I. | USD | 8.88 | +0.01 | +0.06 | 8.87 | 8.88 | 8.80 | 8.89 | |
| MGM Resorts International | USD | 41.16 | +0.03 | +0.07 | 41.14 | 41.16 | 40.93 | 41.30 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Micropolis AI Robotics Ord. | USD | - | - | ||||||
| Mid America Apartment Comm. | USD | 128.63 | +0.07 | +0.05 | 128.47 | 128.77 | 127.75 | 128.99 | |
| Miller Industries Ord Shs | USD | 55.17 | -0.02 | -0.04 | 54.71 | 56.51 | 55.03 | 55.62 | |
| Millrose Properties Ord Sh. | USD | 31.63 | -0.09 | -0.28 | 31.60 | 31.67 | 31.58 | 31.81 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 9.74 | +0.07 | +0.72 | 9.72 | 9.73 | 9.59 | 9.75 | |
| Mirion Technologies Inc. | USD | 16.75 | -0.01 | -0.06 | 16.73 | 16.76 | 16.54 | 16.91 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 12.91 | -0.55 | -4.09 | 12.82 | 12.97 | 12.83 | 13.30 | |
| Mobility Global Ord Shs | USD | 20.3600 | -0.1000 | -0.49 | 20.3500 | 20.3700 | 20.2100 | 20.4600 | |
| Modine Manufacturing Ord S. | USD | 193.78 | +7.15 | +3.83 | 193.25 | 193.80 | 187.01 | 194.33 | |
| Moelis & Co. | USD | 68.2644 | -0.8756 | -1.27 | 67.9100 | 68.9500 | 67.9000 | 69.2100 | |
| Molina Healthcare Ord Shs | USD | 201.63 | -1.29 | -0.63 | 201.03 | 201.80 | 200.00 | 202.48 | |
| Molson Coors Brewing Ord S. | USD | 40.52 | -0.05 | -0.12 | 40.44 | 40.52 | 40.33 | 40.65 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 491.65 | -12.66 | -2.51 | 491.27 | 492.30 | 489.61 | 495.40 | |
| Morgan Stanley | USD | 215.95 | -1.20 | -0.55 | 215.74 | 215.95 | 215.58 | 217.99 | |
| Morgan Stanley Direct Lend. | USD | 15.1401 | -0.0599 | -0.39 | 15.1500 | 15.1700 | 15.1350 | 15.2000 | |
| MOSAIC ORD | USD | 25.05 | -0.44 | -1.73 | 25.04 | 25.06 | 24.77 | 25.46 | |
| Motorola Solutions Inc. Ne. | USD | 467.96 | -4.28 | -0.91 | 467.60 | 468.67 | 466.65 | 472.73 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 34.06 | +0.43 | +1.27 | 33.79 | 34.17 | 33.26 | 34.06 | |
| MP Materials Ord Shs Class. | USD | 54.62 | +0.84 | +1.56 | 54.52 | 54.64 | 54.57 | 58.52 | |
| MPLX Common Units | USD | 59.46 | +0.12 | +0.20 | 59.49 | 59.74 | 59.20 | 59.76 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 121.16 | +3.27 | +2.77 | 120.74 | 121.06 | 117.12 | 121.32 | |
| MSCI Ord Shs | USD | 563.84 | -10.81 | -1.88 | 562.98 | 564.47 | 561.76 | 566.56 | |
| Mueller Inds Inc. | USD | 63.55 | +0.76 | +1.21 | 63.46 | 63.54 | 62.89 | 63.75 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 36.68 | -0.64 | -1.71 | 36.55 | 36.68 | 36.15 | 37.20 | |
| Myers Industries Ord Shs | USD | 31.24 | +0.28 | +0.90 | 31.10 | 31.40 | 30.71 | 31.40 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.96 | -0.04 | -0.88 | 3.95 | 3.96 | 3.91 | 3.97 | |
| Nabors Industries Ord Shs | USD | 89.74 | -3.23 | -3.47 | 89.55 | 90.62 | 89.34 | 91.27 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 41.80 | +0.95 | +2.33 | 41.90 | 42.67 | 40.85 | 42.23 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.14 | -0.01 | -0.86 | 1.13 | 1.17 | 1.14 | 1.16 | |
| National Fuel Gas Ord Shs | USD | 82.90 | -0.63 | -0.75 | 82.74 | 83.08 | 82.66 | 83.58 | |
| National Grid Plc | USD | 78.38 | +0.21 | +0.27 | 78.34 | 78.39 | 77.74 | 78.60 | |
| National Health Investors . | USD | 71.84 | -0.07 | -0.10 | 71.29 | 71.90 | 71.48 | 71.97 | |
| NATIONAL RETAIL PROPERTIES. | USD | 44.97 | -0.21 | -0.46 | 44.94 | 44.97 | 44.86 | 45.11 | |
| National Storage Affiliate. | USD | 43.40 | -0.78 | -1.77 | 43.30 | 46.19 | |||
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 22.82 | +0.20 | +0.86 | 22.64 | 22.93 | 22.62 | 22.98 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 92.00 | +0.66 | +0.72 | 91.20 | 93.01 | 91.99 | 92.35 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 9.035 | +0.075 | +0.84 | 9.040 | 9.050 | 8.840 | 9.040 | |
| Neenah Ord Shs | USD | 32.90 | -0.50 | -1.50 | 32.62 | 33.08 | 32.77 | 33.54 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 9.31 | -0.26 | -2.72 | 9.50 | 9.57 | 9.31 | 9.44 | |
| Net Lease Office Propertie. | USD | 11.0750 | -0.0550 | -0.49 | 10.7600 | 11.2100 | 11.0750 | 11.0750 | |
| NetSTREIT Ord Shs | USD | 20.32 | -0.11 | -0.54 | 20.30 | 20.32 | 20.21 | 20.37 | |
| New Found Gold Ord Shs | USD | 1.81 | -0.09 | -4.50 | 1.80 | 1.81 | 1.80 | 1.86 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 53.55 | -0.17 | -0.31 | 53.55 | 53.83 | 53.44 | 53.90 | |
| New Mountain Finance Ord S. | USD | 7.44 | -0.04 | -0.47 | 7.43 | 7.44 | 7.40 | 7.50 | |
| New Oriental Education & T. | USD | 58.59 | +0.37 | +0.64 | 58.31 | 58.91 | 58.53 | 59.31 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 67.21 | +0.15 | +0.22 | 67.12 | 67.28 | 66.40 | 67.45 | |
| Newegg Commerce Inc. | USD | 15.92 | -0.56 | -3.40 | 15.86 | 16.27 | 15.75 | 16.45 | |
| NEWMONT MINING CORP | USD | 127.16 | -3.27 | -2.51 | 127.15 | 127.31 | 126.07 | 128.33 | |
| NEWSMAX Incorporation | USD | 10.58 | -0.28 | -2.56 | 10.56 | 10.61 | 10.53 | 11.05 | |
| Nexa Resources Ord Shs | USD | 13.79 | -0.06 | -0.43 | 13.67 | 13.77 | 13.60 | 13.92 | |
| Nexgen Energy Ord Shs | USD | 10.71 | +0.04 | +0.37 | 10.70 | 10.71 | 10.47 | 10.75 | |
| NexPoint Real Estate Finan. | USD | 17.88 | +0.22 | +1.25 | 17.34 | 18.11 | 17.50 | 17.91 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 83.74 | -0.32 | -0.38 | 83.74 | 83.75 | 83.63 | 84.12 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 18.11 | -0.07 | -0.39 | 17.78 | 18.19 | 17.93 | 18.13 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 38.07 | -0.70 | -1.81 | 38.06 | 38.07 | 37.98 | 38.40 | |
| Nine Energy Service Inc. | USD | 10.37 | +0.08 | +0.76 | 10.20 | 10.50 | 10.32 | 10.57 | |
| Nio Inc. Class A (ADR) | USD | 3.75 | -0.11 | -2.85 | 3.74 | 3.75 | 3.74 | 3.79 | |
| NIQ Global Intelligence PL. | USD | 18.295 | -0.525 | -2.79 | 18.250 | 18.350 | 18.260 | 18.635 | |
| NISOURCE ORD | USD | 41.43 | -0.23 | -0.55 | 41.40 | 41.43 | 41.37 | 41.58 | |
| Noble Corporation Right | USD | 45.61 | -0.98 | -2.10 | 45.46 | 45.68 | 45.32 | 46.49 | |
| NOKIA | USD | 10.05 | +0.28 | +2.81 | 10.04 | 10.05 | 9.93 | 10.11 | |
| Nomad Foods Ltd | USD | 11.49 | -0.02 | -0.13 | 11.47 | 11.51 | 11.41 | 11.60 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 10.62 | +0.01 | +0.09 | 10.61 | 10.63 | 10.62 | 10.68 | |
| NORDIC AMERICAN TANKERS OR. | USD | 7.30 | +0.20 | +2.82 | 7.29 | 7.30 | 7.07 | 7.35 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 329.36 | +1.53 | +0.47 | 329.03 | 329.47 | 326.59 | 330.68 | |
| North American Constructio. | USD | 13.32 | -0.08 | -0.62 | 13.33 | 13.46 | 13.32 | 13.46 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 25.76 | -0.13 | -0.50 | 25.72 | 25.77 | 25.41 | 25.80 | |
| NORTHROP GRUMMAN ORD | USD | 520.51 | -7.73 | -1.46 | 520.03 | 520.50 | 519.25 | 525.07 | |
| Northwest Natural Holding . | USD | 49.45 | +0.06 | +0.12 | 49.07 | 49.47 | 49.35 | 49.55 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 15.53 | -0.06 | -0.40 | 15.52 | 15.53 | 15.42 | 15.65 | |
| NOV Ord Shs | USD | 21.21 | -0.28 | -1.30 | 21.19 | 21.21 | 21.10 | 21.37 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 8.075 | -0.245 | -2.94 | 8.070 | 8.080 | 7.970 | 8.160 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 160.33 | -2.76 | -1.69 | 160.28 | 160.34 | 159.77 | 160.93 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 46.24 | -1.27 | -2.67 | 46.24 | 46.26 | 46.04 | 46.57 | |
| NRG ENERGY INC | USD | 114.41 | +2.57 | +2.30 | 114.09 | 114.52 | 111.40 | 114.90 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 15.32 | -0.37 | -2.33 | 15.31 | 15.32 | 15.19 | 15.63 | |
| NU SKIN ENTERPRISES CL A O. | USD | 4.73 | +0.03 | +0.64 | 4.71 | 4.72 | 4.68 | 4.76 | |
| Nucor Ord Shs | USD | 260.00 | -2.47 | -0.94 | 260.03 | 260.60 | 259.58 | 264.60 | |
| Nuscale Power Corp. | USD | 9.62 | -0.14 | -1.38 | 9.61 | 9.62 | 9.55 | 9.78 | |
| Nutrien Ord Shs | USD | 79.33 | -1.40 | -1.73 | 79.28 | 79.38 | 78.27 | 79.49 | |
| Nuvation Bio Ord Shs Class. | USD | 6.780 | +0.010 | +0.15 | 6.780 | 6.790 | 6.750 | 6.860 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 156.4400 | +4.3500 | +2.86 | 156.2000 | 156.5100 | 152.0900 | 156.8900 | |
| NVR Ord Shs | USD | 6 296.55 | -77.40 | -1.21 | 6 267.45 | 6 296.94 | 6 281.28 | 6 374.05 | |
| O I Glass Ord Shs | USD | 7.08 | +0.05 | +0.71 | 7.08 | 7.09 | 6.95 | 7.12 | |
| Obsidian Energy Ltd | USD | 11.84 | -0.19 | -1.58 | 11.78 | 11.86 | 11.58 | 11.87 | |
| OCCIDENTAL PETROLEUM CORP | USD | 59.96 | -0.65 | -1.07 | 59.95 | 59.97 | 59.35 | 60.36 | |
| Occidental Petroleum Corp.. | USD | 37.45 | -1.21 | -3.13 | 37.90 | 37.99 | 37.36 | 38.00 | |
| OceanaGold Corporation Ord. | USD | 30.0700 | -0.6800 | -2.21 | 30.0100 | 30.1100 | 29.9200 | 30.2700 | |
| Oceaneering International . | USD | 51.45 | -0.33 | -0.64 | 51.37 | 51.67 | 50.99 | 51.45 | |
| OGE Energy Ord Shs | USD | 46.86 | -0.03 | -0.06 | 46.82 | 46.87 | 46.74 | 46.98 | |
| OIL STATES INTL ORD | USD | 8.66 | -0.20 | -2.26 | 8.66 | 8.71 | 8.65 | 8.76 | |
| Okeanis Eco Tankers Corp. . | USD | 71.21 | +1.65 | +2.37 | 71.13 | 71.39 | 69.78 | 71.34 | |
| Oklo Ord Shs Class A | USD | 39.89 | +0.05 | +0.13 | 39.89 | 39.93 | 39.50 | 40.75 | |
| Old Republic International. | USD | 42.07 | -0.19 | -0.44 | 42.00 | 42.09 | 41.60 | 42.13 | |
| Olin Aktie | USD | 17.32 | +0.35 | +2.06 | 17.31 | 17.34 | 16.73 | 17.33 | |
| OMEGA HEALTHCARE REIT | USD | 46.99 | -0.06 | -0.12 | 46.94 | 47.02 | 46.75 | 47.13 | |
| Omnicom Group Ord Shs | USD | 82.66 | -2.07 | -2.44 | 82.55 | 82.71 | 82.19 | 83.82 | |
| On Holding Ord Shs Class A | USD | 28.14 | -0.22 | -0.78 | 28.13 | 28.15 | 27.80 | 28.22 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 80.75 | +0.21 | +0.25 | 80.39 | 81.10 | 79.95 | 80.77 | |
| One Liberty Properties Inc. | USD | 24.00 | +0.26 | +1.10 | 23.62 | 24.00 | 23.78 | 24.00 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 64.24 | -0.34 | -0.53 | 64.18 | 64.32 | 64.09 | 64.37 | |
| ONEOK ORD | USD | 94.78 | -0.97 | -1.01 | 94.81 | 94.88 | 94.08 | 95.59 | |
| OppFi Inc. | USD | 7.27 | -0.06 | -0.75 | 7.26 | 7.29 | 7.25 | 7.29 | |
| OR Royalties Ord Shs | USD | 37.00 | -0.68 | -1.81 | 36.94 | 37.09 | 36.61 | 37.29 | |
| Oracle Inc. | USD | 157.64 | +3.60 | +2.34 | 157.56 | 157.72 | 156.91 | 159.70 | |
| ORAGENICS ORD | USD | 0.50 | - | +0.26 | 0.48 | 0.51 | 0.50 | 0.50 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.52 | +0.01 | +0.08 | 6.52 | 6.53 | 6.48 | 6.54 | |
| Organon & Company | USD | 13.78 | +0.01 | +0.04 | 13.77 | 13.78 | 13.76 | 13.78 | |
| Orion Office REIT Inc | USD | 2.68 | -0.01 | -0.37 | 2.68 | 2.69 | 2.67 | 2.75 | |
| Orion Ord Shs | USD | 5.91 | -0.06 | -1.01 | 5.90 | 5.93 | 5.81 | 5.93 | |
| Orla Mining | USD | 9.4200 | +0.4800 | +5.37 | 8.5200 | 10.2600 | |||
| ORMAT TECHNOLOGIES INDEX | USD | 105.04 | +0.85 | +0.82 | 104.91 | 105.64 | 104.79 | 105.98 | |
| Oscar Health Ord Shs Class. | USD | 31.73 | -0.51 | -1.58 | 31.67 | 31.78 | 31.66 | 32.21 | |
| OSHKOSH ORD | USD | 157.27 | +0.91 | +0.58 | 156.88 | 158.34 | 155.57 | 159.00 | |
| Osisko Develop Corp | USD | 2.27 | +0.02 | +0.67 | 2.20 | 2.62 | |||
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 70.99 | -0.50 | -0.69 | 70.96 | 71.00 | 70.81 | 71.54 | |
| Ouster Inc. | USD | 36.15 | +0.32 | +0.89 | 36.10 | 36.20 | 35.41 | 36.59 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 133.80 | -0.91 | -0.68 | 133.52 | 134.07 | 133.52 | 135.68 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 4.96 | -0.08 | -1.49 | 4.95 | 5.05 | 4.95 | 4.96 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 234.24 | -0.33 | -0.14 | 234.17 | 234.70 | 234.24 | 235.31 | |
| PagerDuty Inc. | USD | 13.62 | -0.48 | -3.40 | 13.60 | 13.63 | 13.51 | 13.80 | |
| PagSeguro Digital Ord Shs . | USD | 9.68 | -0.28 | -2.81 | 9.68 | 9.70 | 9.65 | 9.96 | |
| PainReform Ord Shs | USD | 0.95 | -0.03 | -2.87 | 0.95 | 1.00 | 0.95 | 1.00 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 335.07 | +3.13 | +0.94 | 334.66 | 335.26 | 328.00 | 339.00 | |
| PAN AMERICAN SILVER | USD | 51.03 | -1.57 | -2.98 | 51.05 | 51.06 | 50.65 | 51.75 | |
| Pandora Media Inc. | USD | 98.17 | +0.02 | +0.02 | 98.09 | 98.43 | 96.67 | 99.06 | |
| Par Pacific Holdings Inc. | USD | 79.32 | -2.67 | -3.25 | 79.17 | 79.57 | 78.32 | 80.74 | |
| Park Aerospace Ord Shs | USD | 31.05 | +0.25 | +0.81 | 30.69 | 31.58 | 30.71 | 31.14 | |
| PARK HOTELS RESORTS ORD | USD | 15.10 | +0.02 | +0.13 | 15.09 | 15.11 | 14.99 | 15.13 | |
| PARKER HANNIFIN ORD | USD | 972.15 | +7.63 | +0.79 | 971.47 | 973.66 | 964.81 | 978.38 | |
| Parsons Corp. | USD | 46.6400 | +0.2900 | +0.63 | 46.4600 | 46.8000 | 45.7850 | 47.2400 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 233.78 | -6.74 | -2.80 | 233.12 | 234.31 | 230.56 | 237.50 | |
| Paymentus Holdings Ord Shs. | USD | 36.06 | -0.71 | -1.93 | 35.98 | 36.17 | 35.75 | 36.64 | |
| Paysafe Ltd | USD | 6.59 | -0.20 | -2.95 | 6.60 | 6.66 | 6.56 | 6.70 | |
| PBF ENERGY CL A ORD | USD | 72.95 | -2.38 | -3.16 | 72.83 | 73.06 | 72.33 | 74.97 | |
| Peabody Energy Ord Shs | USD | 28.29 | +0.65 | +2.35 | 28.22 | 28.34 | 27.30 | 28.68 | |
| Pedevco Corp. | USD | 13.70 | -0.70 | -4.86 | 13.08 | 14.69 | 13.70 | 13.70 | |
| PEMBINA PIPELINE ORD | USD | 48.06 | -0.54 | -1.11 | 48.05 | 48.07 | 47.89 | 48.39 | |
| PennantPark Floating Rate . | USD | 7.39 | -0.04 | -0.55 | 7.38 | 7.40 | 7.38 | 7.44 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 9.65 | +0.02 | +0.16 | 9.64 | 9.65 | 9.57 | 9.65 | |
| Pentair Ord Shs | USD | 59.32 | -0.71 | -1.17 | 59.26 | 59.35 | 59.16 | 60.05 | |
| Perfect Ord Shs Class A | USD | 1.925 | +0.025 | +1.32 | 1.880 | 1.930 | |||
| Performance Food Group Ord. | USD | 98.44 | -0.71 | -0.72 | 98.18 | 98.79 | 98.41 | 99.11 | |
| Permian Basin Royalty Unit. | USD | 34.27 | -0.13 | -0.38 | 33.45 | 34.52 | 33.60 | 34.30 | |
| Permian Resources Corporat. | USD | 23.3800 | -0.3600 | -1.52 | 23.3600 | 23.3800 | 23.2000 | 23.5102 | |
| Perrigo Ord Shs | USD | 14.47 | +0.20 | +1.40 | 14.46 | 14.49 | 14.07 | 14.54 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.055 | -0.065 | -2.08 | 3.050 | 3.060 | 3.040 | 3.090 | |
| Petrobras - Petroleo Brasi. | USD | 20.27 | -0.25 | -1.19 | 20.26 | 20.27 | 20.13 | 20.37 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 18.34 | -0.24 | -1.29 | 18.34 | 18.35 | 18.24 | 18.46 | |
| Pfizer Inc. | USD | 28.48 | -0.33 | -1.15 | 28.47 | 28.48 | 28.38 | 28.69 | |
| PG&E Ord Shs | USD | 13.96 | -0.04 | -0.25 | 13.95 | 13.97 | 13.74 | 13.99 | |
| Philip Morris Internationa. | USD | 184.20 | -1.97 | -1.06 | 184.10 | 184.33 | 184.15 | 185.97 | |
| PHILLIPS 66 ORD | USD | 250.84 | -3.82 | -1.50 | 250.54 | 250.98 | 248.00 | 252.02 | |
| Phinia Ord Shs | USD | 68.35 | +0.23 | +0.34 | 68.35 | 68.79 | 67.04 | 68.51 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 97.89 | -0.11 | -0.12 | 97.86 | 98.11 | 97.87 | 98.38 | |
| Pinterest Inc. | USD | 20.34 | -0.51 | -2.45 | 20.33 | 20.34 | 20.31 | 20.74 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.25 | -0.34 | -1.91 | 17.24 | 17.27 | 17.23 | 17.49 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 183.02 | -2.80 | -1.51 | 182.64 | 183.75 | 182.45 | 188.32 | |
| Planet Fitness Ord Shs Cla. | USD | 51.07 | -0.43 | -0.83 | 50.88 | 51.03 | 50.75 | 51.44 | |
| Planet Labs PBC | USD | 18.42 | +0.07 | +0.35 | 18.38 | 18.40 | 18.08 | 19.96 | |
| PNC FINANCIALS | USD | 245.34 | +0.16 | +0.07 | 245.11 | 245.33 | 243.01 | 245.67 | |
| Polaris Inc. | USD | 61.99 | +0.90 | +1.47 | 61.87 | 62.05 | 61.01 | 62.28 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.31 | -0.01 | -2.70 | 0.30 | 0.31 | 0.31 | 0.33 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 49.13 | -0.04 | -0.08 | 49.11 | 49.17 | 49.12 | 49.29 | |
| POSCO ADR REPSG 1/4 ORD | USD | 62.18 | -0.95 | -1.50 | 62.11 | 62.40 | 62.15 | 62.55 | |
| Postal Realty Trust Ord Sh. | USD | 23.88 | +0.03 | +0.13 | 23.82 | 23.94 | 23.65 | 23.93 | |
| PPG Industries Ord Shs | USD | 111.04 | +0.29 | +0.26 | 110.81 | 111.17 | 110.14 | 111.26 | |
| PPL Ord Shs | USD | 34.97 | -0.14 | -0.40 | 34.97 | 34.99 | 34.85 | 35.10 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +18.18 | 0.01 | 0.02 | |||
| Primo Brands Class A Ord S. | USD | 21.82 | -0.09 | -0.41 | 21.79 | 21.84 | 21.48 | 22.00 | |
| Primoris Services Ord Shs | USD | 75.05 | +1.46 | +1.98 | 74.87 | 75.14 | 73.03 | 75.32 | |
| Procore Technologies Inc. | USD | 57.19 | -3.40 | -5.61 | 57.01 | 57.27 | 56.53 | 59.27 | |
| PROCTER & GAMBLE ORD | USD | 146.52 | -0.41 | -0.28 | 146.48 | 146.54 | 145.82 | 147.15 | |
| PROFOUND MEDICAL ORD | USD | 6.76 | -0.04 | -0.59 | 6.75 | 6.99 | 6.76 | 6.80 | |
| Progressive Ord Shs | USD | 220.76 | -3.11 | -1.39 | 220.42 | 220.69 | 220.16 | 222.85 | |
| ProLogis REIT Ord Shs | USD | 138.24 | -0.11 | -0.08 | 138.21 | 138.27 | 137.51 | 138.41 | |
| ProPetro Holding Corp. | USD | 11.20 | -0.04 | -0.36 | 11.23 | 11.30 | 11.06 | 11.29 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 75.45 | -0.62 | -0.81 | 74.34 | 76.05 | |||
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 14.08 | -0.13 | -0.88 | 14.07 | 14.08 | 14.04 | 14.18 | |
| ProShares UltraShort Russe. | USD | 21.64 | +0.07 | +0.32 | 21.65 | 21.66 | 21.60 | 21.81 | |
| PROTO LABS ORD (PRLB) | USD | 81.44 | +1.91 | +2.40 | 80.69 | 81.50 | 79.86 | 81.44 | |
| Provident Financial Servic. | USD | 23.63 | +0.07 | +0.30 | 23.63 | 23.64 | 23.52 | 23.69 | |
| Prudential Financial 4 125. | USD | 15.17 | -0.06 | -0.39 | 15.06 | 15.30 | 15.15 | 15.20 | |
| PRUDENTIAL FINANCIAL INC | USD | 122.19 | -1.01 | -0.82 | 122.04 | 122.19 | 121.50 | 123.57 | |
| Public Service Enterprise . | USD | 73.80 | -0.01 | -0.01 | 73.75 | 73.79 | 73.33 | 73.96 | |
| Public Storage REIT Ord Sh. | USD | 305.01 | -0.72 | -0.24 | 304.52 | 304.92 | 304.14 | 306.41 | |
| PULTEGROUP ORD | USD | 123.55 | -0.76 | -0.61 | 123.53 | 123.83 | 123.53 | 124.76 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 74.61 | +2.15 | +2.97 | 74.32 | 74.65 | 72.99 | 75.21 | |
| Q2 Holdings Ord Shs | USD | 61.72 | -2.36 | -3.68 | 61.41 | 62.48 | 61.51 | 63.57 | |
| QIAGEN | USD | 42.92 | -0.95 | -2.15 | 42.88 | 42.93 | 42.79 | 43.27 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 629.48 | +9.42 | +1.52 | 628.23 | 629.87 | 621.79 | 633.80 | |
| QuantumScape Ord Shs Class. | USD | 5.44 | -0.01 | -0.18 | 5.43 | 5.44 | 5.39 | 5.50 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 237.24 | -2.17 | -0.90 | 237.13 | 237.34 | 235.30 | 238.14 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 36.40 | -0.41 | -1.11 | 36.36 | 36.44 | 36.40 | 36.63 | |
| RALPH LAUREN CL A ORD | USD | 348.11 | +3.91 | +1.13 | 347.57 | 348.92 | 340.63 | 350.20 | |
| RANGE RESOURCES ORD | USD | 42.00 | -0.37 | -0.87 | 41.99 | 42.03 | 41.66 | 42.42 | |
| Raymond James Ord Shs | USD | 178.29 | -2.81 | -1.55 | 177.91 | 178.13 | 178.08 | 180.41 | |
| Rayonier Inc | USD | 20.3700 | +0.0500 | +0.25 | 20.3500 | 20.3800 | 20.2000 | 20.5200 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 200.66 | -1.47 | -0.73 | 200.56 | 200.71 | 199.05 | 201.64 | |
| Ready Capital Ord Shs | USD | 1.75 | -0.01 | -0.57 | 1.74 | 1.75 | 1.74 | 1.76 | |
| Realty Income REIT Ord Shs | USD | 61.53 | -0.21 | -0.34 | 61.50 | 61.53 | 61.30 | 61.75 | |
| Reddit Ord Shs Class A | USD | 154.27 | -1.72 | -1.10 | 154.20 | 154.53 | 152.35 | 155.94 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 10.62 | +0.25 | +2.36 | 10.61 | 10.62 | 10.35 | 10.72 | |
| Redwood Trust Inc. | USD | 4.48 | -0.01 | -0.11 | 4.48 | 4.49 | 4.45 | 4.49 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.43 | -0.01 | -0.03 | 30.42 | 30.43 | 30.20 | 30.51 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 254.20 | -1.71 | -0.67 | 252.97 | 253.82 | 253.45 | 254.35 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 223.43 | -1.69 | -0.75 | 223.13 | 223.49 | 220.47 | 224.55 | |
| Resideo Technologies Ord S. | USD | 19.67 | +0.14 | +0.72 | 19.65 | 19.69 | 19.43 | 19.68 | |
| Resmed Ord Shs | USD | 225.64 | -3.56 | -1.55 | 225.30 | 225.81 | 225.17 | 227.04 | |
| Restaurants Brands Interna. | USD | 80.58 | +0.32 | +0.40 | 80.56 | 80.66 | 79.79 | 80.69 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 21.56 | +0.05 | +0.23 | 21.53 | 21.60 | 21.18 | 21.75 | |
| Rexford Industrial Realty . | USD | 36.95 | -0.06 | -0.16 | 36.92 | 36.97 | 36.72 | 36.98 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 145.87 | -0.74 | -0.50 | 145.44 | 146.78 | 144.32 | 146.87 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.47 | -0.04 | -2.33 | 1.46 | 1.47 | 1.45 | 1.48 | |
| RingCentral Ord Shs Class . | USD | 73.84 | -2.53 | -3.31 | 73.75 | 74.03 | 73.13 | 76.43 | |
| Rio Tinto Plc | USD | 102.41 | -0.44 | -0.42 | 102.37 | 102.43 | 102.23 | 102.77 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 10.00 | -0.06 | -0.55 | 9.99 | 10.00 | 9.98 | 10.05 | |
| RLX Technology American De. | USD | 1.80 | +0.02 | +0.84 | 1.79 | 1.80 | 1.77 | 1.80 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 42.30 | -0.70 | -1.63 | 42.22 | 42.45 | 41.80 | 42.84 | |
| Roblox Ord Shs Class A | USD | 42.23 | +0.72 | +1.73 | 42.21 | 42.24 | 41.31 | 42.68 | |
| Rocket Companies Ord Shs C. | USD | 13.67 | -0.55 | -3.87 | 13.66 | 13.67 | 13.65 | 14.04 | |
| Rockwell Automation Aktie | USD | 433.72 | +5.44 | +1.27 | 432.99 | 433.64 | 428.83 | 435.96 | |
| Rogers Communications Non-. | USD | 37.52 | -0.49 | -1.28 | 37.50 | 37.54 | 37.52 | 37.94 | |
| Rogers Ord Shs | USD | 127.93 | +1.64 | +1.30 | 127.78 | 128.30 | 126.37 | 128.50 | |
| ROLLINS ORD | USD | 35.68 | -0.04 | -0.10 | 35.66 | 35.68 | 35.25 | 35.79 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 409.78 | -12.57 | -2.98 | 409.53 | 410.10 | 408.74 | 419.21 | |
| Royal Bank of Canada Ord S. | USD | 211.76 | -0.31 | -0.15 | 211.67 | 211.81 | 210.87 | 211.98 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 264.35 | -1.21 | -0.45 | 264.05 | 264.65 | 264.03 | 266.54 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 26.44 | -0.34 | -1.25 | 26.40 | 26.48 | 26.18 | 26.77 | |
| RXO Ord Shs | USD | 20.47 | +0.47 | +2.35 | 20.47 | 20.60 | 19.94 | 20.61 | |
| Ryder System Ord Shs | USD | 250.04 | +3.07 | +1.24 | 249.83 | 250.27 | 246.68 | 250.04 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 441.32 | -9.27 | -2.06 | 441.02 | 441.59 | 437.94 | 442.24 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 74.01 | -1.47 | -1.95 | 72.91 | 74.38 | 74.00 | 75.00 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 9.26 | +0.25 | +2.77 | 9.25 | 9.26 | 9.17 | 9.31 | |
| Safehold Ord Shs | USD | 15.12 | +0.06 | +0.37 | 15.03 | 15.10 | 15.00 | 15.19 | |
| SALESFORCE.COM | USD | 259.63 | -4.81 | -1.82 | 259.55 | 259.84 | 259.07 | 263.60 | |
| Sally Beauty Aktie | USD | 16.57 | +0.10 | +0.61 | 16.56 | 16.61 | 16.14 | 16.64 | |
| Samsara Ord Shs Class A | USD | 41.76 | +3.01 | +7.77 | 41.72 | 41.78 | 40.75 | 45.09 | |
| SandRidge Energy Inc | USD | 14.13 | -0.18 | -1.26 | 14.18 | 14.23 | 14.13 | 14.26 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 44.23 | -0.11 | -0.24 | 44.22 | 44.24 | 44.03 | 44.36 | |
| SAP ADR Representing 1 Ord. | USD | 216.41 | -0.63 | -0.29 | 216.34 | 216.47 | 215.64 | 220.26 | |
| Saratoga Investment Ord Sh. | USD | 17.50 | -0.28 | -1.55 | 17.47 | 17.69 | 17.45 | 17.77 | |
| SASOL ADR REP 1 ORD | USD | 12.20 | -0.15 | -1.21 | 12.20 | 12.21 | 12.13 | 12.37 | |
| Savers Value Village Ord S. | USD | 10.3800 | +0.1100 | +1.07 | 10.3500 | 10.3800 | 10.1900 | 10.4240 | |
| SCHLUMBERGER ORD | USD | 56.45 | -0.96 | -1.67 | 56.42 | 56.44 | 56.24 | 57.01 | |
| Schneider National Inc. | USD | 34.72 | +0.67 | +1.97 | 34.65 | 34.79 | 33.94 | 34.82 | |
| Schweitzer Mauduit Interna. | USD | 12.40 | -0.12 | -0.96 | 12.40 | 12.48 | 12.37 | 12.54 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 127.02 | +0.52 | +0.41 | 126.15 | 127.45 | 123.88 | 127.58 | |
| Scorpio Tankers Inc. | USD | 80.87 | +0.76 | +0.95 | 80.88 | 81.66 | 80.08 | 81.44 | |
| Scotts Miracle Gro Ord Shs | USD | 59.18 | -0.11 | -0.19 | 59.04 | 59.52 | 59.18 | 59.85 | |
| Sea Ltd | USD | 113.75 | +0.65 | +0.57 | 113.59 | 113.92 | 113.30 | 114.90 | |
| Seabridge Gold Inc | USD | 32.06 | -0.51 | -1.57 | 32.04 | 32.25 | 31.40 | 32.12 | |
| Seadrill 2021 Ltd Register. | USD | 49.08 | -1.00 | -1.99 | 48.94 | 49.10 | 48.74 | 49.96 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| Securitize Ord Shs | USD | 7.146 | +0.046 | +0.65 | 7.120 | 7.180 | 6.900 | 7.350 | |
| See OVV:xnys (Ovintiv Inc.. | USD | 64.92 | -0.99 | -1.50 | 64.89 | 64.95 | 64.25 | 65.54 | |
| See SES:xnys (SES AI Corpo. | USD | 0.51 | - | +0.65 | 0.50 | 0.51 | 0.50 | 0.51 | |
| Select Energy Services Ord. | USD | 20.01 | -0.16 | -0.81 | 20.00 | 20.04 | 19.89 | 20.14 | |
| SelectQuote Ord Shs | USD | 0.53 | -0.01 | -2.08 | 0.52 | 0.53 | 0.52 | 0.54 | |
| Sempra Energy Ord Shs | USD | 84.10 | -0.47 | -0.56 | 84.08 | 84.13 | 83.78 | 84.56 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 9.80 | -0.10 | -1.02 | 9.79 | 9.90 | 9.68 | 9.98 | |
| SENTINELONE CL A ORD | USD | 20.10 | +0.30 | +1.52 | 20.09 | 20.11 | 19.83 | 20.21 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.75 | -0.02 | -0.72 | 2.64 | 2.96 | 2.75 | 2.82 | |
| Seritage Growth Properties | USD | 2.19 | +0.13 | +6.07 | 2.17 | 2.19 | |||
| SERVICE COPR. INTL (SCI) | USD | 82.02 | -0.77 | -0.92 | 81.71 | 82.14 | 81.67 | 82.17 | |
| SERVICENOW ORD | USD | 141.09 | -4.51 | -3.09 | 141.02 | 141.15 | 138.80 | 145.20 | |
| SFL ORD | USD | 12.86 | +0.24 | +1.86 | 12.85 | 12.86 | 12.55 | 12.87 | |
| SHAKE SHACK CL A ORD | USD | 70.28 | +0.98 | +1.41 | 70.17 | 70.38 | 69.09 | 70.32 | |
| SharkNinja Ord Shs | USD | 173.1 | -2.1 | -1.18 | 173.0 | 173.4 | 172.7 | 176.2 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 92.77 | +0.44 | +0.48 | 92.75 | 92.76 | 92.17 | 93.59 | |
| Sherwin-Williams Aktie | USD | 330.90 | -1.36 | -0.41 | 330.73 | 331.13 | 330.43 | 333.13 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 44.01 | -0.18 | -0.41 | 43.80 | 44.22 | 43.62 | 44.38 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 81.56 | -2.91 | -3.45 | 81.19 | 81.93 | 81.33 | 82.52 | |
| Shopify Subordinate Voting. | USD | 146.32 | +0.44 | +0.30 | 146.19 | 146.35 | 144.56 | 147.60 | |
| Shutterstock Inc | USD | 5.6737 | -0.0963 | -1.67 | 5.6700 | 5.7100 | 5.6000 | 5.7400 | |
| Sibanye Stillwater Limited | USD | 12.89 | -0.24 | -1.79 | 12.88 | 12.89 | 12.81 | 13.05 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 82.85 | +0.83 | +1.01 | 82.73 | 83.01 | 81.56 | 83.21 | |
| Silgan Holdings Inc. | USD | 41.09 | -0.42 | -1.01 | 41.04 | 41.18 | 40.86 | 41.24 | |
| SILVERCORP METAL ORD | USD | 12.64 | -0.47 | -3.59 | 12.62 | 12.63 | 12.57 | 12.92 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 20.09 | -0.31 | -1.50 | 19.46 | 20.31 | 19.87 | 20.72 | |
| SIMON PROPERTY GROUP | USD | 212.49 | +0.97 | +0.46 | 212.34 | 212.63 | 210.33 | 212.49 | |
| SiriusPoint Ord Shs | USD | 24.46 | -0.39 | -1.55 | 24.43 | 24.51 | 23.90 | 24.66 | |
| SiteOne Landscape Supply I. | USD | 98.95 | +0.48 | +0.49 | 98.72 | 99.15 | 98.03 | 99.38 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 15.18 | +0.15 | +1.00 | 15.16 | 15.26 | 14.96 | 15.41 | |
| Sixth St Specialty | USD | 18.23 | -0.08 | -0.44 | 18.17 | 18.27 | 18.08 | 18.30 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 85.95 | -0.17 | -0.19 | 85.66 | 86.06 | 85.57 | 86.76 | |
| SL GREEN RLTY REIT ORD | USD | 55.06 | +0.15 | +0.27 | 54.91 | 55.22 | 54.35 | 55.25 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 36.76 | -0.62 | -1.66 | 36.75 | 36.78 | 36.28 | 37.12 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 45.28 | +0.02 | +0.04 | 45.29 | 45.34 | 44.96 | 45.50 | |
| SNAP ON ORD SHS | USD | 383.74 | -0.45 | -0.12 | 383.69 | 384.31 | 382.21 | 385.84 | |
| Snapchat | USD | 5.58 | -0.13 | -2.19 | 5.57 | 5.58 | 5.53 | 5.68 | |
| Snowflake Ord Shs Class A | USD | 347.67 | -8.80 | -2.47 | 347.35 | 347.98 | 344.63 | 356.83 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 77.10 | -2.68 | -3.36 | 76.83 | 77.34 | 75.90 | 77.30 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 91.62 | -0.82 | -0.89 | 91.48 | 91.80 | 91.44 | 92.28 | |
| Sonoco Products Ord Shs | USD | 52.08 | -0.62 | -1.17 | 52.02 | 52.16 | 51.66 | 52.70 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.32 | -0.01 | -0.38 | 1.30 | 1.33 | 1.30 | 1.32 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 24.64 | -0.32 | -1.28 | 24.64 | 24.65 | 24.63 | 24.78 | |
| SOS Ltd - ADR | USD | 0.78 | - | +0.30 | 0.75 | 0.85 | 0.76 | 0.78 | |
| SOUTHERN COPPER ORD | USD | 198.42 | -1.11 | -0.56 | 198.41 | 198.76 | 196.15 | 199.44 | |
| SOUTHERN ORD | USD | 88.60 | -0.17 | -0.19 | 88.59 | 88.61 | 88.32 | 88.87 | |
| SOUTHWEST AIRLINES | USD | 39.36 | +0.63 | +1.61 | 39.35 | 39.36 | 38.75 | 39.68 | |
| Southwest Gas Holdings Ord. | USD | 88.42 | -0.28 | -0.31 | 88.12 | 88.64 | 88.10 | 88.80 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 12.04 | +0.16 | +1.35 | 12.00 | 12.14 | 11.81 | 12.10 | |
| Spire Ord Shs | USD | 83.31 | -0.02 | -0.02 | 83.26 | 84.18 | 83.01 | 83.55 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.47 | +0.04 | +9.41 | 0.41 | 0.44 | |||
| Spotify Technology Ord Shs | USD | 550.80 | -9.31 | -1.66 | 550.03 | 551.79 | 550.09 | 563.65 | |
| Sprinklr Ord Shs Class A | USD | 6.01 | -0.24 | -3.77 | 6.00 | 6.01 | 5.94 | 6.16 | |
| Sprott Physical Platinum &. | USD | 14.98 | -0.19 | -1.22 | 14.97 | 14.98 | 14.95 | 15.06 | |
| Sprott Physical Silver Tru. | USD | 21.51 | -0.45 | -2.05 | 21.50 | 21.52 | 21.42 | 21.64 | |
| Spruce Power Holding Ord S. | USD | 1.80 | +0.03 | +1.69 | 1.74 | 1.83 | 1.79 | 1.80 | |
| SPX Technologies Ord Shs | USD | 197.7200 | +3.8000 | +1.96 | 197.1200 | 197.7000 | 194.9700 | 197.7200 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 66.48 | +0.41 | +0.62 | 65.82 | 66.93 | 66.35 | 66.53 | |
| STAG Industrial REIT Ord S. | USD | 37.95 | +0.25 | +0.66 | 37.91 | 37.96 | 37.54 | 37.95 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.40 | -0.03 | -1.24 | 2.39 | 2.40 | 2.38 | 2.43 | |
| Standard Motor Products Or. | USD | 39.83 | +0.54 | +1.37 | 37.96 | 39.84 | 38.86 | 39.85 | |
| Standard Nuclear Ord Shs C. | USD | 14.4800 | -0.2200 | -1.50 | 14.3200 | 14.7000 | 14.3800 | 14.7700 | |
| StandardAero Ord Shs | USD | 24.71 | +0.07 | +0.26 | 24.69 | 24.72 | 24.53 | 24.85 | |
| STANLEY BLACK AND DECKER O. | USD | 96.10 | -0.40 | -0.41 | 96.04 | 96.14 | 96.10 | 97.57 | |
| Star Group LP | USD | 12.71 | -0.14 | -1.09 | 12.53 | 13.08 | 12.71 | 12.71 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 15.89 | +0.01 | +0.03 | 15.88 | 15.89 | 15.79 | 15.94 | |
| STATE STREET STOCK | USD | 193.17 | -0.77 | -0.40 | 192.89 | 193.18 | 192.67 | 194.24 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.55 | +0.06 | +1.00 | 5.54 | 5.55 | 5.51 | 5.57 | |
| Stellus Capital Investment. | USD | 8.67 | -0.03 | -0.34 | 8.48 | 8.75 | 8.54 | 8.75 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 5.60 | +0.09 | +1.68 | 5.52 | 5.73 | 5.56 | 5.69 | |
| Stepan Ord Shs | USD | 62.83 | +0.45 | +0.72 | 61.98 | 63.25 | 61.57 | 62.83 | |
| STERIS Ord Shs | USD | 222.85 | -3.29 | -1.45 | 222.62 | 223.23 | 221.44 | 224.54 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 52.40 | +1.12 | +2.18 | 52.39 | 52.40 | 51.94 | 52.53 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 85.08 | -0.73 | -0.85 | 84.62 | 85.06 | 84.32 | 85.86 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 305.47 | -2.52 | -0.82 | 305.17 | 305.68 | 303.97 | 307.55 | |
| StubHub Holdings Ord Shs C. | USD | 6.6850 | +0.1550 | +2.37 | 6.6800 | 6.6900 | 6.4800 | 6.8500 | |
| STURM RUGER ORD | USD | 37.31 | +0.09 | +0.24 | 37.22 | 37.46 | 37.13 | 38.28 | |
| Summit Hotel Properties In. | USD | 5.74 | +0.02 | +0.35 | 5.73 | 5.74 | 5.64 | 5.75 | |
| Sun Life Financial Ord Shs | USD | 80.98 | +0.19 | +0.23 | 80.95 | 81.00 | 80.02 | 81.14 | |
| SUNCOR ENERGY ORD | USD | 67.69 | -0.12 | -0.17 | 67.67 | 67.71 | 66.51 | 67.75 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 74.52 | +0.53 | +0.72 | 74.39 | 74.63 | 73.62 | 74.52 | |
| Sunscout Holding Ord Shs C. | USD | - | - | ||||||
| Super Group Ord Shs | USD | 14.10 | -0.08 | -0.53 | 14.08 | 14.10 | 13.90 | 14.18 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.78 | +0.10 | +1.48 | 6.77 | 6.79 | 6.48 | 6.78 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 35.49 | -0.04 | -0.11 | 35.25 | 35.75 | 34.75 | 35.50 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 80.88 | -0.20 | -0.25 | 80.74 | 80.80 | 80.65 | 81.30 | |
| T1 Energy Ord Shs | USD | 4.5600 | +0.0200 | +0.44 | 4.5500 | 4.5600 | 4.4400 | 4.5800 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 425.05 | +8.04 | +1.93 | 424.91 | 425.42 | 419.46 | 426.20 | |
| Takeda Pharmaceutical Co L. | USD | 18.48 | -0.24 | -1.26 | 18.47 | 18.48 | 18.40 | 18.51 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 12.14 | +0.15 | +1.21 | 12.13 | 12.14 | 12.02 | 12.23 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 16.79 | -0.50 | -2.89 | 16.77 | 16.83 | 16.68 | 17.18 | |
| Tamboran Resources Ord Shs | USD | 39.0100 | -0.0400 | -0.10 | 37.7800 | 39.5600 | 38.5100 | 39.0300 | |
| TANGER FACTORY REIT | USD | 37.36 | +0.21 | +0.57 | 37.38 | 37.52 | 37.11 | 37.46 | |
| Tapestry Inc. | USD | 122.76 | +0.62 | +0.51 | 122.53 | 122.98 | 122.00 | 124.51 | |
| Targa Resources Ord Shs | USD | 290.58 | -2.97 | -1.01 | 290.32 | 290.83 | 287.75 | 293.17 | |
| TARGET ORD | USD | 163.20 | -0.81 | -0.49 | 163.17 | 163.40 | 162.75 | 164.55 | |
| Taseko Mines Ord Shs | USD | 8.36 | -0.04 | -0.48 | 8.36 | 8.37 | 8.24 | 8.37 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 62.42 | -0.47 | -0.74 | 62.41 | 62.47 | 62.13 | 62.56 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 210.02 | +0.61 | +0.29 | 209.50 | 210.20 | 208.72 | 212.32 | |
| Team Inc. | USD | 27.40 | +0.65 | +2.43 | 26.84 | 27.74 | 26.64 | 27.40 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 79.38 | -0.70 | -0.87 | 79.29 | 79.50 | 78.69 | 79.75 | |
| TECK RESOURCES CL B ORD | USD | 68.37 | -0.45 | -0.65 | 68.35 | 68.41 | 67.58 | 68.61 | |
| Tecnoglass Ord Shs | USD | 39.46 | +0.20 | +0.50 | 38.97 | 39.69 | 38.86 | 39.68 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 93.02 | +1.19 | +1.30 | 93.11 | 93.55 | 92.22 | 93.80 | |
| Tekla Healthcare Investors. | USD | 22.64 | -0.01 | -0.05 | 22.50 | 22.65 | 22.51 | 22.64 | |
| Teladoc Health Inc. | USD | 6.31 | -0.17 | -2.55 | 6.30 | 6.31 | 6.29 | 6.38 | |
| TELECOM ARGENTINA SA | USD | 13.41 | +0.44 | +3.39 | 13.25 | 13.63 | 13.06 | 13.66 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 610.73 | +2.86 | +0.47 | 607.79 | 609.51 | 606.04 | 611.42 | |
| TELEFLEX ORD | USD | 140.29 | +0.33 | +0.24 | 139.72 | 140.46 | 137.35 | 140.53 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.80 | -0.01 | -0.07 | 14.80 | 14.81 | 14.78 | 14.83 | |
| Telephone and Data Systems. | USD | 38.03 | +0.21 | +0.56 | 37.98 | 38.14 | 37.47 | 38.17 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 9.64 | -0.10 | -1.03 | 9.63 | 9.64 | 9.63 | 9.72 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.26 | +0.06 | +0.73 | 8.25 | 8.26 | 8.24 | 8.33 | |
| Tenet Healthcare Corp. | USD | 262.6400 | -0.8500 | -0.32 | 261.6300 | 262.6200 | 261.1300 | 263.8300 | |
| Tenneco Ord Shs Class A | USD | 43.81 | +0.53 | +1.23 | 43.81 | 43.90 | 43.13 | 43.97 | |
| Teradata Corporation Aktie. | USD | 28.01 | -0.78 | -2.71 | 27.99 | 28.05 | 28.01 | 28.33 | |
| Terex Ord Shs | USD | 63.49 | +0.73 | +1.16 | 63.11 | 63.67 | 62.40 | 64.05 | |
| TERNIUM ADR REPRESENTING T. | USD | 57.63 | -0.35 | -0.61 | 57.27 | 57.78 | 57.35 | 58.50 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 6.88 | -0.07 | -0.94 | 6.87 | 6.89 | 6.84 | 7.07 | |
| Teucrium Soybean Fund | USD | 27.62 | -0.17 | -0.59 | 27.63 | 27.68 | 27.62 | 27.72 | |
| TEVA | USD | 36.38 | -0.24 | -0.66 | 36.32 | 36.42 | 36.13 | 36.43 | |
| Texas Pacific Land | USD | 367.07 | +0.57 | +0.15 | 365.21 | 368.00 | 358.01 | 367.07 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 78.77 | -0.60 | -0.76 | 78.71 | 78.82 | 78.75 | 79.40 | |
| TFI International Inc | USD | 135.3700 | +2.5600 | +1.93 | 135.3000 | 135.8700 | 132.3800 | 136.0500 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 43.39 | -0.02 | -0.05 | 43.26 | 43.63 | 42.85 | 43.59 | |
| The Magnum Ice Cream Compa. | USD | 19.39 | -0.35 | -1.77 | 19.38 | 19.39 | 19.08 | 19.41 | |
| The Travelers Companies In. | USD | 374.25 | -0.09 | -0.02 | 373.74 | 374.31 | 371.72 | 374.89 | |
| The Walt Disney Co. | USD | 105.76 | -1.40 | -1.31 | 105.74 | 105.78 | 105.73 | 106.88 | |
| Thermo Fisher Scientific O. | USD | 608.52 | -9.91 | -1.60 | 608.44 | 609.33 | 605.53 | 614.45 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 75.91 | +0.13 | +0.17 | 75.68 | 75.80 | 74.84 | 76.19 | |
| TIC Solutions Ord Shs | USD | 9.28 | -0.02 | -0.16 | 9.27 | 9.30 | 9.14 | 9.31 | |
| Tidewater Ord Shs | USD | 93.50 | -1.08 | -1.14 | 92.97 | 93.34 | 92.34 | 94.68 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.52 | +0.12 | +2.73 | 4.50 | 4.52 | 4.36 | 4.72 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 122.99 | +1.90 | +1.57 | 122.25 | 122.69 | 120.66 | 123.31 | |
| TITAN INTERNATIONAL ORD | USD | 7.84 | +0.20 | +2.55 | 7.82 | 7.86 | 7.69 | 7.91 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 132.52 | +0.33 | +0.25 | 132.47 | 132.58 | 131.80 | 132.79 | |
| TKO Group Holdings Ord Shs. | USD | 188.82 | -0.60 | -0.32 | 188.57 | 189.02 | 188.01 | 189.69 | |
| Toast Inc | USD | 33.15 | -0.78 | -2.30 | 33.14 | 33.18 | 33.03 | 33.84 | |
| TOL BROTHERS | USD | 140.77 | -1.03 | -0.73 | 140.69 | 141.21 | 140.57 | 142.13 | |
| Toro Ord Shs | USD | 91.16 | -1.21 | -1.31 | 90.94 | 91.27 | 91.16 | 92.77 | |
| TORONTO DOMINION ORD | USD | 122.44 | -0.87 | -0.71 | 122.41 | 122.51 | 122.00 | 122.87 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 24.28 | +0.11 | +0.47 | 23.82 | 24.83 | |||
| TotalEnergies ADR | USD | 88.31 | -0.95 | -1.06 | 88.31 | 88.36 | 87.51 | 88.76 | |
| TOYOTA MOTOR ADR | USD | 197.12 | -2.76 | -1.38 | 197.10 | 197.33 | 196.10 | 198.00 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 19.40 | +1.80 | +10.23 | 19.40 | 19.41 | 18.70 | 19.48 | |
| Trane Technologies Ord Shs | USD | 446.79 | +2.65 | +0.60 | 445.79 | 446.53 | 442.00 | 449.30 | |
| TransDigm Group Ord Shs | USD | 1 150.20 | -7.63 | -0.66 | 1 150.03 | 1 151.48 | 1 146.50 | 1 159.73 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.83 | -0.20 | -3.24 | 5.82 | 5.83 | 5.79 | 5.96 | |
| Travel Leisure Ord Shs | USD | 66.53 | +0.13 | +0.19 | 66.19 | 66.36 | 66.01 | 66.95 | |
| Trex Ord Shs | USD | 43.88 | +0.19 | +0.43 | 43.68 | 43.93 | 43.52 | 44.05 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.2850 | +0.0150 | +0.46 | 3.2800 | 3.2900 | 3.2724 | 3.3400 | |
| TRINET GROUP ORD | USD | 67.92 | -1.51 | -2.17 | 67.63 | 68.06 | 67.79 | 68.51 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 33.85 | -0.71 | -2.04 | 33.79 | 33.91 | 33.62 | 34.07 | |
| TriplePoint Venture Growth. | USD | 5.29 | -0.07 | -1.31 | 5.28 | 5.31 | 5.29 | 5.40 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 4.92 | +0.04 | +0.82 | 4.90 | 4.91 | 4.77 | 4.94 | |
| Truist Financial Ord Shs | USD | 51.51 | -0.10 | -0.19 | 51.50 | 51.52 | 51.44 | 51.69 | |
| Trulieve Cannabis Subordin. | USD | 12.0200 | +0.0300 | +0.25 | 11.9800 | 12.0400 | 11.7604 | 12.0700 | |
| TRX Gold Ord Shs | USD | 1.18 | -0.04 | -2.89 | 1.17 | 1.18 | 1.16 | 1.19 | |
| TRXADE HEALTH ORD | USD | 0.97 | +0.01 | +0.93 | 0.96 | 0.99 | 0.96 | 0.98 | |
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 90.03 | +2.71 | +3.10 | 89.05 | 90.00 | 87.11 | 90.03 | |
| Twenty One Capital Ord Shs. | USD | 6.165 | -0.235 | -3.67 | 6.150 | 6.180 | 6.100 | 6.240 | |
| TWILIO INC | USD | 233.57 | -6.91 | -2.87 | 233.55 | 233.83 | 231.21 | 239.86 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 364.68 | -14.59 | -3.85 | 364.21 | 365.62 | 360.54 | 376.05 | |
| Tyson Foods Ord Shs Class . | USD | 51.31 | -0.45 | -0.87 | 51.31 | 51.35 | 50.95 | 51.70 | |
| Uber Technologies Ord Shs . | USD | 75.53 | -0.43 | -0.57 | 75.52 | 75.55 | 75.32 | 76.71 | |
| Ubiquiti Ord Shs | USD | 596.07 | +0.11 | +0.02 | 599.71 | 602.92 | 593.43 | 605.89 | |
| UBSGROUP | USD | 55.22 | -0.46 | -0.83 | 55.22 | 55.23 | 55.15 | 55.40 | |
| UDR Aktie | USD | 36.33 | -0.05 | -0.12 | 36.31 | 36.34 | 36.15 | 36.48 | |
| UGI ORD | USD | 37.75 | -0.05 | -0.13 | 37.72 | 37.80 | 37.61 | 37.92 | |
| UiPath Inc. | USD | 15.66 | -2.56 | -14.05 | 15.66 | 15.67 | 14.77 | 16.71 | |
| UL Solutions Ord Shs Class. | USD | 74.49 | -0.15 | -0.19 | 74.13 | 74.72 | 73.28 | 74.81 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 5.20 | +0.01 | +0.10 | 5.19 | 5.20 | 5.12 | 5.24 | |
| Unifirst Ord Shs | USD | 272.94 | -1.80 | -0.66 | 270.40 | 273.69 | 272.08 | 275.84 | |
| Unilever ADR Reptg 1 Ord S. | USD | 64.36 | +0.12 | +0.19 | 64.36 | 64.37 | 64.13 | 64.65 | |
| UNION PACIFIC (UNP) | USD | 290.48 | +1.33 | +0.46 | 290.26 | 290.62 | 287.12 | 292.07 | |
| Unisys Ord Shs | USD | 2.54 | -0.05 | -1.78 | 2.54 | 2.55 | 2.51 | 2.59 | |
| UNITED MICROELECTRON | USD | 20.90 | +1.04 | +5.24 | 20.90 | 20.91 | 20.33 | 21.03 | |
| United Natural Foods Inc. | USD | 43.88 | +0.26 | +0.60 | 43.74 | 44.01 | 43.55 | 44.19 | |
| United Parcel Service | USD | 102.99 | -0.51 | -0.49 | 102.96 | 103.04 | 102.65 | 103.29 | |
| United Rentals Ord Shs | USD | 1 002.87 | +9.00 | +0.91 | 1 001.33 | 1 003.68 | 990.85 | 1 009.64 | |
| United States Antimony | USD | 5.2399 | +0.0999 | +1.94 | 5.2300 | 5.2400 | 5.2335 | 5.4300 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 400.62 | -0.32 | -0.08 | 400.40 | 400.68 | 397.07 | 402.23 | |
| Unity Software Ord Shs | USD | 41.23 | -0.86 | -2.03 | 41.21 | 41.24 | 40.88 | 41.50 | |
| Universal Corp. | USD | 45.73 | -0.26 | -0.57 | 45.58 | 46.18 | 45.57 | 45.85 | |
| Universal Health Realty In. | USD | 41.29 | +0.13 | +0.32 | 41.01 | 41.35 | 40.96 | 41.29 | |
| Universal Health Services . | USD | 168.44 | -0.77 | -0.46 | 168.26 | 168.98 | 167.20 | 168.97 | |
| Universal Security Instrum. | USD | 5.39 | +0.15 | +2.86 | 5.29 | 5.50 | 5.48 | 5.48 | |
| Unum Ord Shs | USD | 96.18 | -0.39 | -0.40 | 95.94 | 96.21 | 95.31 | 96.77 | |
| Unusual Machines Inc | USD | 25.1200 | +0.6100 | +2.49 | 25.0200 | 25.1600 | 24.4000 | 25.5000 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.40 | -0.01 | -0.36 | 1.39 | 1.40 | 1.37 | 1.41 | |
| URANIUM ENERGY ORD | USD | 11.64 | +0.13 | +1.13 | 11.62 | 11.63 | 11.40 | 11.72 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 63.35 | -0.18 | -0.28 | 63.34 | 63.35 | 62.74 | 63.62 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 27.23 | -0.33 | -1.20 | 27.02 | 27.42 | 27.10 | 27.35 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 1.45 | -0.02 | -1.03 | 1.44 | 1.45 | 1.44 | 1.48 | |
| V2X Inc. | USD | 75.8150 | -0.2650 | -0.35 | 75.4500 | 75.8700 | 75.5200 | 76.3100 | |
| VAALCO ENERGY ORD | USD | 5.95 | -0.09 | -1.49 | 5.95 | 5.96 | 5.91 | 6.05 | |
| Valaris Ord Shs | USD | 86.11 | -3.64 | -4.05 | 85.99 | 86.27 | 85.61 | 88.49 | |
| VALE ADR REPTG ONE ORD | USD | 15.21 | -0.10 | -0.65 | 15.20 | 15.22 | 15.11 | 15.31 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 363.85 | -6.84 | -1.85 | 363.36 | 364.37 | 360.31 | 367.64 | |
| Valhi Ord Shs | USD | 18.04 | -0.01 | -0.06 | 17.35 | 18.40 | |||
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 277.99 | -6.39 | -2.25 | 277.43 | 278.66 | 275.19 | 279.86 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 91.83 | -0.29 | -0.31 | 91.80 | 91.85 | 91.00 | 92.16 | |
| Venture Global Inc | USD | 14.48 | -0.04 | -0.24 | 14.47 | 14.48 | 14.30 | 14.50 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 99.5050 | +1.7550 | +1.80 | 99.1800 | 99.9500 | 97.7500 | 99.8385 | |
| Veralto Ord Shs | USD | 96.31 | -1.58 | -1.61 | 96.25 | 96.36 | 96.00 | 97.14 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 50.36 | -0.23 | -0.45 | 50.36 | 50.37 | 50.23 | 50.70 | |
| Vermilion Energy Ord Shs | USD | 12.87 | -0.15 | -1.15 | 12.86 | 12.87 | 12.71 | 12.93 | |
| Versigent Ord Shs | USD | 49.3290 | +1.0390 | +2.15 | 48.9000 | 49.3300 | 48.0250 | 49.3290 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 0.59 | -0.01 | -1.37 | 0.58 | 0.59 | 0.57 | 0.60 | |
| Vertiv Holdings Co | USD | 275.42 | +6.59 | +2.45 | 275.34 | 275.66 | 271.20 | 277.82 | |
| VF Ord Shs | USD | 13.30 | +0.16 | +1.22 | 13.29 | 13.30 | 12.99 | 13.43 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 25.55 | -0.11 | -0.41 | 25.54 | 25.55 | 25.39 | 25.60 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vida Global Ord Shs Class . | USD | - | - | ||||||
| Vipshop Holdings Ltd | USD | 13.17 | +0.09 | +0.69 | 13.16 | 13.17 | 13.10 | 13.24 | |
| Virgin Galactic Holdings I. | USD | 2.98 | +0.02 | +0.68 | 2.98 | 2.99 | 2.94 | 3.04 | |
| Virtus AllianzGI Artificia. | USD | 26.18 | +0.18 | +0.69 | 26.00 | 26.36 | 26.04 | 26.19 | |
| Virtus AllianzGI Diversifi. | USD | 26.15 | -0.02 | -0.06 | 26.17 | 26.81 | 26.15 | 26.16 | |
| Virtus AllianzGI Equity & . | USD | 26.14 | -0.03 | -0.13 | 25.86 | 26.86 | 26.14 | 26.29 | |
| Visa Inc. | USD | 374.41 | -4.34 | -1.15 | 374.41 | 374.54 | 374.38 | 377.50 | |
| Vishay Intertechnology Ord. | USD | 31.81 | +1.36 | +4.47 | 31.77 | 31.85 | 30.74 | 32.06 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 146.87 | +2.65 | +1.83 | 146.78 | 146.95 | 143.16 | 147.61 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 17.2600 | -0.1500 | -0.86 | 17.2300 | 17.3900 | 17.1900 | 17.3950 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 4.0250 | -0.1450 | -3.48 | 4.0200 | 4.0300 | 4.0050 | 4.0700 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.34 | -0.01 | -3.20 | 0.34 | 0.34 | 0.34 | 0.35 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 36.56 | +0.02 | +0.06 | 36.56 | 36.64 | 36.26 | 36.87 | |
| Voyager Technologies Ord S. | USD | 33.7550 | +1.0750 | +3.29 | 33.6400 | 33.8800 | 33.0200 | 34.2559 | |
| Vulcan Materials Aktie | USD | 260.30 | +0.07 | +0.03 | 260.23 | 260.49 | 258.60 | 262.20 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 70.67 | +0.40 | +0.57 | 70.57 | 70.69 | 70.24 | 70.73 | |
| W&T Offshore Inc. | USD | 3.73 | -0.16 | -4.01 | 3.75 | 3.76 | 3.69 | 3.84 | |
| Wal-Mart Stores Inc. | USD | 108.48 | +0.06 | +0.06 | 108.46 | 108.49 | 108.18 | 109.23 | |
| Walker & Dunlop Ord Shs | USD | 42.26 | +0.56 | +1.34 | 42.16 | 42.62 | 41.04 | 42.29 | |
| Wallbox Ord Shs Class A | USD | 3.20 | +0.11 | +3.56 | 3.10 | 3.41 | 3.20 | 3.28 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 164.69 | -2.13 | -1.27 | 164.57 | 164.73 | 164.38 | 165.46 | |
| Waste Management Ord Shs | USD | 220.00 | -1.72 | -0.78 | 219.72 | 220.09 | 219.40 | 220.75 | |
| Water Corp Ord Shs | USD | 407.38 | -6.18 | -1.49 | 406.45 | 407.83 | 402.83 | 410.29 | |
| Wayfair Ord Shs Class A | USD | 97.13 | +0.15 | +0.15 | 96.96 | 97.20 | 96.00 | 99.32 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 106.45 | -0.25 | -0.23 | 106.40 | 106.49 | 106.01 | 106.93 | |
| Wells Fargo & Co. | USD | 89.31 | +0.12 | +0.13 | 89.28 | 89.31 | 88.75 | 89.86 | |
| WELLTOWER ORD | USD | 240.45 | -0.67 | -0.28 | 240.27 | 240.69 | 237.43 | 241.29 | |
| WESCO International Inc. | USD | 344.50 | +6.13 | +1.81 | 343.94 | 345.42 | 337.95 | 347.48 | |
| West Fraser Timber Ord Shs | USD | 67.59 | +0.58 | +0.87 | 67.56 | 67.81 | 66.69 | 67.68 | |
| West Pharmaceutical Servic. | USD | 341.49 | -1.24 | -0.36 | 341.34 | 342.11 | 340.15 | 342.11 | |
| Western Alliance Ord Shs | USD | 81.01 | +0.01 | +0.01 | 80.88 | 81.13 | 80.24 | 81.18 | |
| Western Copper and Gold Co. | USD | 2.38 | -0.03 | -1.24 | 2.38 | 2.39 | 2.34 | 2.40 | |
| WESTERN UNION ORD | USD | 7.17 | -0.08 | -1.09 | 7.17 | 7.19 | 7.14 | 7.22 | |
| WESTINGHOUSE AI (WAB) | USD | 282.23 | +1.40 | +0.50 | 281.19 | 281.88 | 280.71 | 283.68 | |
| Westlake Chemical Partners. | USD | 21.93 | -0.18 | -0.81 | 21.63 | 22.20 | 21.99 | 21.99 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.04 | -0.02 | -0.08 | 19.00 | 19.29 | 19.00 | 19.04 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 191.14 | -3.86 | -1.98 | 190.93 | 191.58 | 190.92 | 193.36 | |
| WeyerhaeuSer REIT | USD | 22.81 | -0.03 | -0.11 | 22.80 | 22.81 | 22.74 | 22.97 | |
| Wheaton Precious Metals Ak. | USD | 153.77 | -2.86 | -1.83 | 153.57 | 153.82 | 152.39 | 154.98 | |
| Wheels Up Experience Ord S. | USD | 4.33 | -0.12 | -2.70 | 4.27 | 4.33 | 4.28 | 4.43 | |
| WHIRLPOOL ORD | USD | 38.38 | -0.11 | -0.29 | 38.35 | 38.49 | 38.37 | 38.88 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 74.30 | +0.25 | +0.34 | 74.25 | 74.29 | 73.50 | 74.43 | |
| Williams Sonoma Ord Shs | USD | 224.80 | +2.04 | +0.92 | 224.19 | 224.99 | 220.99 | 226.46 | |
| Winnebago Industries Ord S. | USD | 30.35 | +0.30 | +1.00 | 30.03 | 30.36 | 29.68 | 30.35 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 27.59 | +0.75 | +2.78 | 27.47 | 27.84 | 26.96 | 27.85 | |
| Wolverine World Wide Ord S. | USD | 19.72 | +0.17 | +0.87 | 19.68 | 19.76 | 19.43 | 19.78 | |
| Woodside Petroleum | USD | 22.70 | -0.45 | -1.94 | 22.68 | 22.71 | 22.61 | 22.77 | |
| Woori Financial Group Inc. | USD | 74.36 | -3.00 | -3.88 | 74.35 | 74.58 | 73.58 | 74.58 | |
| Workiva Inc. | USD | 76.08 | -2.52 | -3.20 | 75.91 | 76.47 | 75.58 | 77.80 | |
| World Fuel Services Ord Sh. | USD | 16.30 | +1.15 | +7.58 | 16.12 | 16.19 | 15.48 | 16.30 | |
| Worthington Industries Ord. | USD | 61.40 | +0.13 | +0.21 | 61.32 | 61.91 | 60.75 | 61.66 | |
| Worthington Steel Ord Shs | USD | 35.89 | -0.11 | -0.29 | 35.20 | 36.40 | 35.10 | 35.98 | |
| WPP ADR Representing 5 Ord. | USD | 25.33 | -0.57 | -2.20 | 25.30 | 25.34 | 25.25 | 25.50 | |
| WR Berkley Ord Shs | USD | 69.43 | -0.07 | -0.10 | 69.33 | 69.42 | 68.73 | 69.43 | |
| WW Grainger Ord Shs | USD | 1 323.90 | +11.06 | +0.84 | 1 322.67 | 1 325.12 | 1 312.52 | 1 330.62 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 18.98 | +0.01 | +0.03 | 18.89 | 19.37 | 18.97 | 19.04 | |
| XCEL ENERGY ORD | USD | 76.33 | -0.01 | -0.01 | 76.31 | 76.33 | 75.87 | 76.53 | |
| Xerox Holdings Ord Shs | USD | 3.37 | +0.07 | +1.97 | 3.36 | 3.37 | 3.30 | 3.40 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 10.95 | -0.20 | -1.75 | 10.94 | 10.95 | 10.94 | 11.14 | |
| XPO Logistics Ord Shs | USD | 189.63 | +4.83 | +2.61 | 189.17 | 190.01 | 184.62 | 191.02 | |
| Xylem Inc | USD | 106.87 | -1.03 | -0.95 | 106.71 | 106.95 | 106.79 | 109.14 | |
| Yalla Group Ltd. - ADR | USD | 5.47 | -0.01 | -0.18 | 5.45 | 5.46 | 5.42 | 5.52 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 41.18 | -0.26 | -0.62 | 41.09 | 41.26 | 40.78 | 41.47 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 8.6800 | +0.1700 | +2.00 | 8.6700 | 8.6900 | 8.4600 | 8.8150 | |
| YPF Sociedad Anonima ADR E. | USD | 51.67 | -0.75 | -1.42 | 51.60 | 51.74 | 51.35 | 52.31 | |
| Yum China Holdings Inc. | USD | 43.64 | -0.05 | -0.11 | 43.59 | 43.68 | 43.60 | 43.94 | |
| Yum! Brands Inc. | USD | 152.24 | -0.30 | -0.20 | 152.07 | 152.30 | 151.59 | 153.22 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 4.65 | +0.14 | +3.10 | 4.50 | 5.08 | 4.65 | 4.70 | |
| Zeta Global Holdings Corp | USD | 31.5800 | -1.1000 | -3.37 | 31.5600 | 31.6000 | 31.5300 | 32.8100 | |
| ZIM Integrated Shipping Se. | USD | 28.23 | +0.64 | +2.32 | 28.17 | 28.25 | 27.63 | 28.23 | |
| ZIMMER HOLDINGS INC | USD | 97.10 | -1.83 | -1.84 | 97.08 | 97.29 | 96.84 | 98.68 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 4.06 | -0.13 | -3.10 | 4.04 | 4.05 | 4.02 | 4.17 | |
| Zoetis Ord Shs Class A | USD | 75.24 | -1.05 | -1.38 | 75.09 | 75.33 | 74.83 | 75.43 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 21.06 | +0.15 | +0.69 | 21.05 | 21.06 | 21.05 | 21.30 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
