Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.50+0.54+27.302.452.502.112.52
3M Co.USD151.67-1.74-1.13150.88151.62147.72152.92
A K A BRANDS HOLDING ORDUSD9.95+0.18+1.848.7311.189.559.84
A.O. Smith AktieUSD70.47-0.54-0.7665.2471.0067.9370.90
A10 Networks Inc.USD20.45-0.02-0.1020.0520.8519.9920.59
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD112.63+3.07+2.80111.31112.60108.94112.74
ABBVIE ORDUSD227.50-2.61-1.13225.00227.99223.23230.68
ABERCROMBIE AND FITCH CL A.USD86.29+1.29+1.5284.5086.1581.2286.52
Abundia Global Impact Grou.USD1.860-0.180-8.821.7801.9901.7902.120
ACCENTURE CL A ORDUSD209.30-5.70-2.65208.20209.20205.83215.65
ACTINIUM PHARMACEUTICALS I.USD1.18-0.02-1.671.071.351.171.22
ADC Therapeutics Ord ShsUSD4.22+0.11+2.683.684.584.034.23
ADECOAGRO ORDUSD9.97-0.19-1.8710.3510.689.9610.71
Adient PlcUSD21.1750-0.1050-0.4920.610021.700020.165021.2800
ADT Ord ShsUSD6.53-0.02-0.316.576.646.256.54
Advance Auto Parts AktieUSD51.08+0.75+1.4949.5252.6548.8051.34
ADVANSIX ORDUSD18.86-0.59-3.0318.3118.5018.4419.39
Aegon ADRUSD7.07+0.02+0.216.297.706.867.10
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.20+0.05+0.3514.1514.1914.1214.23
Aeva Technologies Ord ShsUSD14.76+0.59+4.1614.4014.7413.3314.79
AFLAC ORDUSD110.18-1.11-1.00109.04111.27108.26110.52
AG Mortgage Investment Tru.USD7.76-0.13-1.657.018.587.527.86
AGCO ORDUSD123.89+0.01-122.77123.95117.71124.95
AgEagle Aerial Systems Inc.USD1.05-0.05-4.131.041.081.021.12
AGILENT TECHNOLOGIES ORDUSD116.66+1.59+1.38114.20118.86113.32116.71
agilon health Ord ShsUSD0.60-+0.400.540.620.540.61
Agnico Eagle Mines LimitedUSD224.88+3.88+1.76223.50225.51212.45225.78
Agree Realty REIT Ord ShsUSD81.05-0.30-0.3780.3181.0580.1081.10
AIR LEASE CL A ORDUSD64.79+0.27+0.4164.7464.8064.5064.81
AIR PRODUCTS AND CHEMICALS.USD274.36+2.18+0.80270.25277.00272.17276.25
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.00-0.13-0.08160.00228.85158.70174.30
Alamos Gold Ord Shs Class .USD51.17+1.28+2.5751.1552.0047.3051.25
ALASKA AIR GROUP ORDUSD43.26+0.96+2.2743.0043.2438.8443.35
Albany International Ord S.USD56.47-1.97-3.3755.8156.6455.3157.56
ALBEMARLE ORDUSD169.54+7.25+4.47167.41169.86157.51169.81
Albertsons Companies IncUSD17.24-0.54-3.0115.7618.8917.2317.65
Alcoa Ord ShsUSD61.13+1.48+2.4858.0060.8056.6362.18
ALCON AGUSD81.87+0.54+0.6671.5596.4778.9681.92
Alexandria Real Estate Equ.USD51.19+0.46+0.9150.0051.5548.4451.43
Algonquin Power Utilities .USD6.19+0.11+1.735.546.796.026.26
Alibaba Group Holding Ltd.USD132.63+1.84+1.41132.50132.64128.55132.91
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD156.67+6.58+4.38154.50160.00148.00156.92
Allegion Ord ShsUSD150.26-0.11-0.07148.93150.21146.06150.72
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.48+0.11+0.3527.6231.6631.2631.60
Allison Transmission Holdi.USD116.89+0.24+0.2096.03183.23111.36117.21
Allstate Corp.USD207.72-4.60-2.17195.00208.00205.76211.64
ALLY FINANCIAL ORDUSD38.45+0.38+1.0037.9138.5236.5638.58
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD175.28+6.68+3.96162.00188.00166.40180.48
ALPHA PRO TECH ORDUSD5.23+0.06+1.164.665.955.065.35
Alpine Income Property Tru.USD19.47-0.07-0.3617.4821.8419.0219.55
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD22.00+1.24+5.9719.2124.0920.2822.00
Altria Group Inc.USD67.06+0.55+0.8266.2067.1566.0467.11
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.37+0.01+0.212.202.572.192.38
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.00+0.08+2.572.963.002.913.00
Ambow Education American D.USD1.61-0.12-6.961.212.021.531.81
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.12-0.06-4.701.131.141.091.16
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD42.31-0.97-2.2441.5045.0041.1442.55
Amentum Holdings Ord ShsUSD30.31+0.30+1.0029.8831.0029.0230.85
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.19-0.33-0.30110.45111.87109.95111.30
AmerescoUSD26.26+0.56+2.1823.6931.5024.5126.58
AMERICA MOVIL ADR REP 20 S.USD24.02+0.29+1.2221.5025.0623.4824.07
American Assets Trust REIT.USD19.05-0.04-0.2118.6919.2318.3919.10
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.45-0.01-0.0517.8418.4517.5718.56
AMERICAN ELECTRIC POWER OR.USD131.86-0.01-0.01129.02132.77130.79132.35
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD305.59+4.59+1.52302.10305.37292.43306.30
AMERICAN FINANCIAL GROUP O.USD129.25-1.49-1.1451.26142.15127.62130.71
American Homes 4 Rent REIT.USD29.45-0.45-1.5129.0930.2629.1429.72
American International Gro.USD77.63-1.09-1.3877.0179.4376.5078.53
AMERICAN REBEL HOLDINGS OR.USD0.15-0.01-4.780.140.170.140.17
American States Water Co.USD75.68+0.39+0.5273.4077.1073.9675.96
AMERICAN TOWER CORP.USD186.60-1.99-1.06185.00191.68185.30189.53
AMERICAN WATER WORKS ORDUSD137.80+0.31+0.23136.84139.33134.92138.59
American Well Corp.USD5.56+0.10+1.835.086.415.305.93
AMERICAS GOLD AND SILVER O.USD8.17-0.04-0.497.538.817.488.25
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD461.43-3.46-0.74454.40461.27445.00462.82
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD136.10+4.23+3.21135.06136.05128.61136.73
Amprius Technologies Ord S.USD17.72+1.39+8.5117.4317.6415.8717.74
AMTD Digital 5 American De.USD1.65+0.09+5.771.621.691.511.68
ANGLOGOLD ORDUSD108.89+2.35+2.21108.40108.75102.56109.43
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD73.16-0.49-0.6772.5073.1671.6173.31
Annaly Capital Management .USD22.18-0.23-1.0322.1422.5521.5322.22
Annovis Bio Ord ShsUSD2.57+0.08+3.012.522.802.412.58
Antero Midstream Ord ShsUSD22.77-0.21-0.8922.4622.8822.6723.02
Antero Resources Aktie USD39.09+0.26+0.6738.6239.0038.6039.73
Aon Ord Shs Class AUSD332.65-7.95-2.33329.76337.32329.75342.38
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.26-0.06-1.394.254.734.254.32
APOLLO COMMERCIAL REAL EST.USD10.46-0.04-0.3310.1010.7610.1210.52
Apollo Global Management O.USD108.19-0.51-0.47107.00108.75104.44108.81
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD12.04-0.10-0.8211.8012.2311.6312.07
Applied Industrial Technol.USD267.6-0.1-0.05230.9283.3259.4268.4
Aptiv Ord ShsUSD72.87+0.17+0.2371.2574.5169.7373.30
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD8.51-0.19-2.138.388.858.168.62
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD55.85+0.45+0.8055.0560.3552.1056.21
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.53+0.27+4.316.506.516.076.54
Archer Daniels Midland Akt.USD67.92+0.48+0.7167.9068.6966.3168.74
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD23.43+1.32+5.9720.4025.7921.4123.49
Ares Commercial Real Estat.USD5.06-0.07-1.364.395.614.865.11
ARGAN ORDUSD467.47+53.27+12.86463.20523.15411.96467.47
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD19.32-0.01-0.0519.0019.3917.8719.34
ARISTA NETWORKS INC. USD137.17+4.28+3.22136.00136.20129.79137.68
Arlo Technologies Ord ShsUSD14.07+0.17+1.2212.4014.9413.6314.14
ARMOUR Residential REIT Or.USD17.27-0.45-2.5117.2617.3316.6017.50
ARROW ELECTRONICS ORD SHSUSD139.88+1.52+1.10138.62139.83132.62140.83
ARTHUR J GALLAGHER ORDUSD217.78-10.35-4.54216.00221.76215.28226.90
Artisan Partners Asset Man.USD37.01-0.33-0.8832.4741.0335.2537.19
Asana IncUSD7.90-0.06-0.757.778.247.638.11
ASE Industrial Holdings Co.USD21.65+0.53+2.5121.7421.8020.4621.77
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.21-0.03-0.932.843.203.083.24
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.22-0.01-0.163.153.213.063.26
ASSURANT ORDUSD219.63-3.28-1.47216.08222.87216.54221.28
ASTRAZENECAUSD194.94+0.72+0.37188.50196.54189.35195.79
At Home Group Inc.USD--
AT&T Inc. USD27.54-1.10-3.8427.5027.6427.3928.36
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD61.59+0.18+0.2960.8161.8158.5361.90
Atlas Crest Investment Ord.USD11.50-0.13-1.1210.0612.7811.2011.60
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD185.26+0.22+0.12182.46188.34182.91185.90
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD19.64+0.57+2.9918.8119.6418.8219.72
AUTOZONE ORDUSD3 675.64+34.35+0.943 655.483 900.003 617.633 705.93
AVALONBAY COMMUNITIES REITUSD176.65-1.24-0.70175.64179.85173.02177.31
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD8.14-0.03-0.378.008.467.828.24
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD176.45-3.19-1.78173.64194.18174.38177.69
Avient Ord ShsUSD36.63+0.04+0.1132.7142.6935.2236.83
AVINO SILVER AND GOLD MINE.USD7.78-0.05-0.647.148.087.197.87
Avista Ord ShsUSD39.66+0.01+0.0335.2144.2138.9239.75
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.75+0.01+1.640.690.820.700.77
Axalta Coating Systems Ord.USD29.31-0.30-1.0128.3529.8428.1829.47
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD85.54-0.60-0.7081.6791.4581.3486.45
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD5.57+0.10+1.835.475.705.375.60
B2GOLD ORDUSD5.28-0.05-0.855.025.734.975.29
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD149.7+0.9+0.58148.3149.5143.4150.9
Baker Hughes Co.USD60.10+0.29+0.4859.3361.0058.8660.15
Bakkt Holdings IncUSD9.23-0.06-0.659.139.498.839.35
BALL ORDUSD--
Banc of California Inc.USD17.15+0.04+0.2316.7617.1616.3817.25
Banco BBVA Argentina ADRUSD14.19+0.32+2.3112.3614.4613.5314.23
BANCO BILBAO VIZCAYA ARGEN.USD21.56+0.24+1.1321.5922.0020.6221.67
Banco BradescoUSD3.78+0.10+2.583.814.233.623.79
Banco Macro ADR Representi.USD71.32+0.92+1.3166.6378.1468.3971.77
BANCO SANTANDER BRASIL ADR.USD6.10+0.10+1.585.136.945.896.11
BANCO SANTANDER CENTRAL HI.USD11.21+0.15+1.3611.0511.7510.6611.25
Bank Amer DS Repstg 1 1000.USD17.54-0.02-0.0916.0019.5817.4217.55
Bank of AmericaUSD47.89-0.75-1.5447.6447.7446.7748.15
Bank of Hawaii Ord ShsUSD74.30-1.32-1.7564.3686.0271.7374.83
BANK OF MONTREAL ORDUSD141.99-0.14-0.10134.11160.00138.90142.64
Bank of Nova ScotiaUSD70.86-1.22-1.6970.8073.3369.8471.30
Bank of NT Butterfield & S.USD49.79-0.30-0.6045.0254.6148.6950.13
BARCLAYS ADR REP 4 ORDUSD21.96+0.10+0.4621.9622.4320.9722.01
BARK Ord ShsUSD0.76-0.01-1.280.700.840.750.77
BARRICK GOLD ORDUSD50.10-2.32-4.4349.1950.1548.0051.27
BARRICK GOLD ORDUSD9.65-0.18-1.838.2410.859.449.99
BARRICK MINING ORDUSD45.80+0.38+0.8445.7345.7843.0545.94
Bath And Body Works Ord Sh.USD21.63+0.83+3.9721.3421.7619.8321.80
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.35-0.03-0.565.135.825.145.39
Bausch Lomb Ord ShsUSD17.20+0.14+0.7916.4418.2816.7017.23
BAXTER INTL ORDUSD17.93+0.24+1.3317.6817.9617.0017.97
BAYTEX ENERGY ORDUSD3.96+0.01+0.253.863.963.924.13
BCE Ord ShsUSD25.89-0.18-0.6725.5028.2725.6926.11
Beazer Homes USA Inc.USD22.03-0.18-0.8121.6322.1520.8322.14
BECTON DICKINSNUSD165.48-1.64-0.98150.79168.28161.75167.06
Berkshire Hathaway Inc. BUSD497.03-1.95-0.39496.20496.33490.21498.82
BERKSHIRE HATHWAY CL A ORDUSD746 300.34-1 499.67-0.20--736 000.00748 000.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD65.97-0.71-1.0665.2965.9963.0466.21
Beta Technologies Ord Shs .USD21.6100+2.3400+12.1421.980022.290018.430021.9000
BHP Billiton LimitedUSD72.94+1.09+1.5272.4972.6969.0273.01
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD4.20-0.05-1.184.154.163.974.27
Bill com Holdings Ord ShsUSD44.47-0.59-1.3143.8144.7243.3545.00
Bio Rad Laboratories Inc.USD271.44+1.59+0.59269.33271.43264.92272.04
BIOHAVEN ORDUSD10.21+0.29+2.929.7811.089.2512.10
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD37.85-0.25-0.6637.2537.8536.1438.13
BitGo Holdings Ord Shs Cla.USD10.84+0.13+1.2110.2011.1710.3610.93
BitMine Immersion Technolo.USD20.6950+1.8150+9.6120.170020.310019.270020.7400
Black Hills Corp.USD72.55-0.96-1.3170.0080.4071.4873.43
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.29+0.10+0.6615.2715.4515.2015.38
BLACKBERRY ORDUSD3.48+0.04+1.163.343.513.363.50
BlackRock Ord ShsUSD958.10+2.65+0.28954.63957.41919.00960.39
BLACKSKY TECHNOLOGY CL A O.USD24.93+1.20+5.0624.5725.0022.1225.00
Blackstone Group Ord Shs C.USD110.67+0.27+0.24110.10111.65106.04111.71
Blackstone Mortgage Trust .USD19.24+0.04+0.2119.0019.4318.6019.31
Blend Labs Ord Shs Class AUSD1.68+0.03+1.521.631.851.591.69
Block IncUSD65.58-0.75-1.1365.2465.6063.2666.09
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD151.18+15.99+11.83150.15152.00132.50153.75
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.41-0.07-0.5711.2012.4711.2111.43
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.83-0.06-0.649.789.859.549.90
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD225.05-6.06-2.62223.08225.60220.45227.59
Boise Cascade Ord ShsUSD74.43-0.92-1.2273.9074.6771.6875.75
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.26+0.01+0.801.171.311.181.27
Boot Barn Holdings Ord ShsUSD173.88-4.26-2.39172.23173.93164.52174.75
Booz Allen Hamilton Holdin.USD81.44-0.45-0.5581.0081.4279.3382.24
BORGWARNER INC (BWA)USD53.24+1.44+2.7852.8154.2650.2153.30
Borr Drilling Ltd.USD5.57+0.03+0.455.435.745.275.62
Boston Beer Company Inc.USD231.31-0.89-0.38229.04230.77226.69232.27
Boston Omaha Ord Shs Class.USD12.56-0.17-1.3410.5214.6512.2912.62
BOSTON PPTY STKUSD52.50-0.44-0.8351.8552.6349.7252.76
BOSTON SCIENTIFIC DL-01USD71.89+0.54+0.7671.2571.9769.5272.37
BOX CL A ORDUSD25.44-0.21-0.8225.0225.4424.7125.47
BOYD GAMING ORDUSD80.50+0.37+0.4679.6280.6276.8680.65
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD40.67+0.23+0.5740.3041.0040.1941.20
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.57-0.18-6.552.282.762.342.60
Brandywine Realty Trust RE.USD3.06-0.01-0.162.953.152.923.09
Brasilagro - Cia Bras de P.USD4.13+0.07+1.723.664.644.044.16
BRASKEM ADR REP 2 CL A PRFUSD4.79-0.13-2.544.694.904.315.04
BRC Ord Shs Class AUSD0.879+0.094+12.000.8220.9760.7800.897
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.71+0.01+0.095.206.405.465.72
Brinker International Inc.USD137.60+2.79+2.07136.27137.00129.02137.81
Bristol-Myers Squibb Co.USD60.62+0.33+0.5559.9760.7559.2560.64
BRITISH AMERICAN TOBACCO A.USD58.32+0.45+0.7858.3058.6557.2958.61
Brixmor Property Group REI.USD29.95-0.12-0.4029.4730.1229.3230.03
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD188.98-7.90-4.01190.33192.24187.89194.59
Brookfield Asset Managemen.USD45.97-0.10-0.2246.0048.1044.3746.16
Brookfield Infrastructure .USD46.22-0.29-0.6146.2347.0145.1846.37
Brookfield Infrastructure .USD36.87-0.73-1.9433.6137.4836.7837.20
Brookfield Ord Shs Class AUSD41.08-0.12-0.2941.0041.3439.6341.16
Brookfield Renewable CorpUSD40.53+0.43+1.0740.0044.1539.2540.72
Brookfield Renewable Partn.USD30.07-0.17-0.5627.4432.8929.3130.22
Brooklyn ImmunoTherapeutic.USD6.36-0.07-1.015.856.876.136.41
Brooks Automation Ord ShsUSD--
Brown & BrownUSD71.06-2.44-3.3270.0173.0570.5773.40
BROWN FORMAN CL B ORDUSD24.88-0.15-0.6224.3524.8524.2325.05
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD37.51+0.48+1.3035.4341.7735.5837.59
Build A Bear Workshop Ord .USD44.08+1.73+4.0744.0044.2039.8944.26
Builders FirstSource Ord S.USD95.02+1.90+2.0493.8994.9789.4195.60
Bullish Ord ShsUSD36.07+1.11+3.1834.5036.3534.2536.31
Bunge Global Ord ShsUSD118.79+2.12+1.82118.80119.95115.68119.84
Butterfly Network Ord Shs .USD3.76+0.11+3.013.454.103.453.82
BWX Technologies Ord ShsUSD200.45+5.22+2.67199.50202.36193.23201.51
C3 ai Ord Shs Class AUSD9.28+0.09+0.929.209.298.839.31
Cadre Holdings Ord ShsUSD43.94+0.43+0.9840.1948.0243.1045.22
CAE Ord ShsUSD29.05-0.60-2.0227.7837.6928.3729.24
California Water Service G.USD45.65+0.06+0.1339.8350.0544.8545.75
CALIX NETWORKS ORDUSD50.94+0.47+0.9350.2551.1849.3151.17
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD105.10-1.43-1.34104.40105.10103.11105.91
CAMECO CORP.USD116.18+6.50+5.93115.47116.00106.44116.41
CAMECO CORP.USD95.81-2.77-2.8199.4399.9291.5095.81
CAMECO CORP.USD2.37+0.01+0.212.352.392.362.38
Campbell Soup Ord ShsUSD25.29-0.51-1.9825.1625.5225.1625.67
Camping World Holdings Ord.USD7.47+0.11+1.497.228.106.857.54
Canadian Imperial Bank of .USD97.88-1.62-1.6397.1399.7596.6998.31
Canadian National Railway .USD107.95+1.17+1.09107.65108.50103.84108.41
Canadian Pacific Kansas Ci.USD83.93+0.97+1.1782.0084.0081.2784.37
Cango American Depositary .USD0.63-0.06-9.060.620.660.610.70
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD185.72-1.99-1.06181.00185.73178.73186.25
Capri Holdings Ord ShsUSD18.32+0.37+2.0617.2118.7516.9218.51
CARDINAL HEALTH ORDUSD222.38+4.60+2.11216.97222.16214.90222.38
CareTrust Reit Ord ShsUSD39.90-0.05-0.1139.4140.0139.1440.26
Carlisle Companies Ord ShsUSD352.80-1.76-0.50350.94352.93337.56358.96
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD42.50+0.31+0.7340.8942.5040.1442.52
Carnival Corp.USD26.38+0.59+2.2926.1026.3023.4726.39
Carnival PlcUSD26.26+0.53+2.0626.0826.1923.4726.28
Carriage Services Ord ShsUSD43.3200-0.1300-0.3042.640043.390041.560043.3600
Carrier Global Ord ShsUSD58.73+0.38+0.6558.1969.3056.4359.09
Carters Ord ShsUSD33.32-0.60-1.7532.8833.3431.6933.71
Carvana Co.USD328.22+10.52+3.31326.03327.00302.85329.10
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD704.99+24.09+3.54703.00706.00662.85708.63
Cava Group Ord ShsUSD81.87+3.28+4.1781.1881.8576.2781.88
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD298.98-2.29-0.76297.57336.50297.55303.17
CBRE Group IncUSD136.88+0.05+0.04134.21140.12131.00137.54
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD46.23-0.08-0.1745.6246.0045.9947.47
Celanese Ord ShsUSD51.48+2.16+4.3851.0454.0747.6751.88
Celestica Ord ShsUSD267.98+18.46+7.40264.00266.50244.51268.15
CEMEX ADRUSD10.91-0.01-0.0910.8811.0010.4010.94
Cenovus Energy AktieUSD22.81+0.08+0.3322.5023.5422.5823.54
Centene Ord ShsUSD43.33-0.32-0.7342.2743.3242.0543.82
CenterPoint Energy Ord ShsUSD43.51-0.11-0.2443.0144.0042.9543.75
Centerra Gold Ord ShsUSD18.94+0.22+1.1817.8819.0017.6418.96
Central Puerto SAUSD14.41+0.04+0.2814.3117.9114.0814.59
CENTRUS ENERGY CL A ORDUSD196.07+7.18+3.80194.00194.30182.10197.22
Century Communities Inc.USD60.01-1.41-2.2959.2060.2257.6660.74
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD111.00-4.78-4.13109.90110.50109.71121.80
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.58-0.24-4.124.995.595.255.68
Charles Schwab DS Each Rep.USD18.42-0.14-0.7516.7721.1618.3818.56
CHARLES SCHWAB ORDUSD94.39-0.85-0.8994.1294.8692.2794.86
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.19+0.03+0.01207.06207.12206.63207.28
Chatham Lodging Trust REIT.USD7.87-0.16-1.993.119.307.577.99
CHEGG INC.USD0.63-+0.300.620.690.600.64
Chemed Corp.USD403.43-4.45-1.09400.00424.00399.52409.33
CHEMOURS ORDUSD17.41+1.00+6.0916.2317.5015.4817.45
CHENIERE ENERGY ORDUSD250.78-4.37-1.71247.56249.00249.13258.47
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD63.15+0.26+0.4157.3968.9262.7664.70
Cherry Hill Mortgage Inves.USD2.61-0.04-1.512.392.982.562.64
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD189.38-0.56-0.29187.00187.21188.11191.65
Chewy Inc.USD26.15+0.72+2.8125.7726.2925.2726.25
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.13+0.09+4.412.102.331.992.18
China Yuchai International.USD41.35+0.05+0.1241.6047.3239.2841.44
Chipotle Mexican Grill Inc.USD35.28-0.09-0.2535.1535.4834.0135.38
ChowChow Cloud Internation.USD0.4789-0.0037-0.770.42530.54270.45500.4821
Chubb Ord ShsUSD324.33-3.68-1.12320.99324.00321.75327.51
Church And Dwight Ord ShsUSD102.26+1.56+1.54101.60102.2499.58102.51
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.43+0.04+2.881.271.461.341.44
CIENA CORP.USD318.59+24.42+8.30317.00318.50287.25319.29
Cigna Corp.USD269.50-2.13-0.78268.00273.26264.47271.25
Cinemark Holdings Ord ShsUSD27.08-0.57-2.0626.0428.8926.4427.74
CION Investment Ord ShsUSD7.790-0.160-2.017.7409.1007.6807.970
Circle Internet Group Ord .USD111.92+10.01+9.82111.06111.88104.90112.66
Citigroup Inc.USD106.58+0.05+0.05106.00106.46102.01107.05
Citizens Financial Group O.USD58.25+0.21+0.3557.0963.5055.7658.31
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD285.93+2.96+1.05283.82285.89275.80286.05
Clear Secure Inc.USD46.27+0.09+0.1945.7850.1944.5546.37
CLEARSIGN COMBUSTION ORDUSD0.54-+0.110.520.580.520.56
Clearwater Analytics Holdi.USD23.40-0.06-0.2323.3523.4623.2823.48
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.94+0.45+1.1937.3841.2436.6638.06
Cleveland Cliffs Ord ShsUSD9.56-0.27-2.759.259.659.139.75
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.185+0.065+2.083.0103.5303.0903.200
CLOROX ORDUSD113.40-1.26-1.10112.48113.40108.94114.00
Cloudera Ord ShsUSD--
Cloudflare Inc.USD201.50+6.31+3.23199.68201.50192.19203.88
CMB.TECH ORD SHSUSD13.23+0.16+1.2213.2514.4012.9913.38
CMS ENERGY ORDUSD77.26+0.10+0.1376.6877.8776.2577.46
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD3.04+0.06+2.013.043.502.763.06
Cnx Resources Ord ShsUSD40.80-0.69-1.6636.7343.2840.0342.53
Coca-Cola Co.USD77.85+0.81+1.0577.7077.8876.5378.07
COCA-COLA FEMSA ADR REP 10.USD102.89-1.35-1.30102.33103.04101.00103.77
COEUR D ALENE ORDUSD22.69+0.05+0.2222.6022.7020.5922.82
Cohen & Steers Quality Inc.USD12.80-0.12-0.8911.7913.8312.4612.86
Cohen and Steers Infrastru.USD25.95-0.24-0.9225.2027.1725.3926.04
Colgate PalmoliveUSD92.99-0.57-0.6187.5294.3492.0193.62
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD16.68-0.09-0.5415.8023.2615.8316.75
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 373.45+94.39+7.3813511 428.181 225.241 373.65
Commercial Metals Co.USD65.85+0.67+1.0365.2568.2162.1866.18
COMPANHIA ENERG ADR REPG O.USD2.26+0.07+2.972.202.272.192.27
Compania Cervecerias Unida.USD11.88+0.13+1.0610.8914.6511.4311.95
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.30+0.03+0.923.003.753.143.31
COMSTOCK RESOURCES ORDUSD20.08-1.31-6.1019.6820.5819.8921.71
CONAGRA FOODS ORDUSD18.66-0.36-1.8918.6219.0818.6219.10
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD39.38-0.52-1.3033.8452.9137.8839.62
ConocoPhillipsUSD116.98-0.09-0.08115.35115.90116.20118.77
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD111.84-0.44-0.39111.17113.32111.09112.75
CONSTELLATION BRANDS USD148.99+2.52+1.72147.86148.95144.61149.25
CONSTELLIUM SE CL A ORDUSD25.19+0.44+1.7821.5026.0023.6625.35
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD125.52+0.48+0.38119.00139.37119.16125.54
Core Laboratories Ord ShsUSD16.33+0.42+2.6413.7217.6615.3316.34
Core Scientific Tranche 1 .USD8.97+0.27+3.108.2210.178.249.00
Core Scientific Tranche 2 .USD15.14+0.26+1.7513.8516.5514.4115.21
Corebridge Financial Ord S.USD25.24-0.11-0.4322.2332.4524.2625.59
CORECIVIC ORDUSD17.91-0.15-0.8316.3018.3217.4418.01
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD129.11+5.82+4.72129.14130.00120.01129.61
Corpay Ord ShsUSD325.44+11.04+3.51318.18333.36307.77329.11
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.27+1.31+1.7076.3278.3076.1278.37
Costamare IncUSD17.03+0.33+1.9814.9618.4816.3117.10
Coterra Energy Ord ShsUSD31.19+0.16+0.5228.8931.1830.7932.00
COTY CL A ORDUSD2.31-0.07-2.742.382.402.242.36
Coupang Ord Shs Class AUSD18.80-0.27-1.4218.4019.4718.2519.00
Coursera Ord ShsUSD6.15-0.02-0.245.856.255.836.20
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.96+0.20+1.6611.8512.0611.7412.27
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD106.42+0.01+0.01100.32115.00101.88106.55
Crown Castle International.USD89.75-0.68-0.7589.0791.0787.9490.26
Crown Holdings Ord ShsUSD105.11-0.70-0.66104.20105.11102.79105.81
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD36.12-0.92-2.4831.9246.1235.4536.64
CS Disco IncUSD4.46-0.33-6.893.835.014.404.76
CTO Realty Growth Ord ShsUSD19.58-0.19-0.9617.6121.7119.2119.64
CubeSmart REIT Ord ShsUSD40.08-0.13-0.3239.5040.1539.0640.09
Cullen Frost Bankers Ord S.USD134.45-0.91-0.67116.10161.73132.50135.79
CULP INCUSD3.15-0.10-3.082.755.033.103.25
CUMMINS ORDUSD550.38+11.15+2.07547.16550.18516.96551.43
Curbline Properties Ord Sh.USD26.92-0.46-1.6823.0034.7326.3927.16
Curtiss Wright Ord ShsUSD706.72+25.03+3.67670.00743.00668.79707.11
CVR Energy Ord ShsUSD25.23-1.60-5.9624.2525.1825.1327.33
CVS HEALTH ORDUSD78.28+0.36+0.4677.5778.2576.3078.41
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD147.72+0.46+0.31144.78147.00141.90148.22
D Wave Quantum Ord ShsUSD19.04+0.45+2.4218.8018.9317.4819.10
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.9700-0.1300-2.135.44006.51005.59016.0400
DANA HOLDING ORDUSD32.82+0.19+0.5831.7635.8230.5932.84
Danaher Ord ShsUSD198.77+3.27+1.67197.23198.79193.39199.39
Danaos Ord ShsUSD112.35+2.43+2.21100.87118.83108.20112.58
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD22.70+0.54+2.4422.0124.0021.9222.99
DARDEN REST STKUSD201.73-1.45-0.71200.46201.63194.26201.89
Darling Ingredients Inc.USD51.89-1.02-1.9350.4552.4051.3252.71
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD104.33+0.08+0.08103.50104.4099.93104.54
DEERE ORDUSD599.39+9.62+1.63596.00601.05578.32600.82
Delek Logistics Partners L.USD51.44-0.61-1.1750.1555.9550.8853.50
Dell Technologies Ord Shs .USD146.58+0.10+0.07145.31146.53141.36146.70
Delta Air Lines Inc.USD60.58+1.57+2.6660.2560.5455.2860.64
Deluxe Ord ShsUSD27.82+0.20+0.7227.4727.8526.6427.90
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.83+0.16+4.223.804.143.553.84
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.87-0.74-2.7825.9026.2125.0626.25
DEUTSCHE BANKUSD31.60+0.35+1.1231.4031.9029.9831.65
DEVON ENERGY ORDUSD44.81+0.33+0.7444.0344.3244.1846.00
DHT Holdings Ord ShsUSD18.96+0.89+4.9318.7818.9718.0519.09
DIAGEO ADR REP 4 ORDUSD82.14+0.34+0.4281.8082.2280.6182.41
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.25-0.09-25.400.230.390.200.43
DIANA SHIPPING ORDUSD2.48+0.12+4.872.392.502.282.55
Dicks Sporting Ord ShsUSD195.86-1.39-0.70191.49214.63189.66196.92
Diebold Nixdorf IncUSD75.31-2.27-2.9372.59117.9372.1576.59
Digital Realty Pref Shs Se.USD20.3400-0.1500-0.7319.950022.600020.335020.5200
Digital Realty Trust REIT .USD179.67+3.48+1.97178.50179.25172.91179.81
DigitalOcean Holdings Inc.USD57.53+3.08+5.6656.8057.5052.5957.88
DILLARDS CL A ORDUSD589.48-0.03-475.27597.68562.54592.62
DINEEQUITY ORDUSD30.83-0.76-2.3927.1436.6329.3831.01
Direxion Daily Financial B.USD49.13+0.80+1.6649.1249.6548.5652.34
Direxion Daily FTSE China .USD35.17+1.82+5.4634.9635.4433.3035.37
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.74+0.19+1.3114.4614.6414.6415.13
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD65.25-0.04-0.0664.5565.3263.8265.40
Dole Ord ShsUSD15.02-0.24-1.5715.0017.3714.8415.12
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD145.42-0.89-0.61141.78145.55141.62145.77
DOMINION ENERGY ORDUSD62.91-0.33-0.5262.5663.0062.0563.24
Dominos Pizza Inc.USD415.78+7.37+1.80413.61415.54398.94416.59
Donaldson Ord ShsUSD88.99+0.26+0.2980.00106.3786.4989.37
Donnelley Financial Soluti.USD47.24-2.40-4.8346.8447.3346.8248.57
DoorDash Inc.USD176.59-2.58-1.44175.90176.23170.24177.10
Dorian LPG LTDUSD34.33+0.25+0.7331.7436.0033.4134.53
DoubleVerify Holdings Ord .USD10.79-0.22-2.0010.5510.7810.5410.88
Douglas Elliman Ord ShsUSD2.22-0.07-3.062.032.632.162.25
Douglas Emmett REIT Ord Sh.USD10.10+0.01+0.108.9711.309.6310.16
Dover Ord ShsUSD210.96+2.54+1.22207.54214.16201.79211.26
Dow Ord ShsUSD34.33+1.05+3.1434.3034.5034.1035.75
Doximity Ord Shs Class AUSD25.50+0.16+0.6325.0325.7024.6725.60
DR REDDYS LABORATORIES ADR.USD14.39-0.01-0.0713.0016.2214.1114.41
DRDGold LtdUSD33.91+0.97+2.9432.8634.7132.5134.11
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD140.10-1.45-1.02137.03142.15138.66143.67
DTE ENERGY ORDUSD148.97-1.16-0.77147.75150.25147.18150.74
Ducommun Ord ShsUSD131.52+2.61+2.02114.55207.00125.16131.69
Duke Energy Ord ShsUSD131.10-1.40-1.06126.50131.07130.54132.48
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD52.47+1.16+2.2652.0052.5848.6252.65
DXC Technology Co.USD12.51-0.45-3.4412.4312.5712.2212.87
Dynatrace Inc.USD38.90-0.39-0.9838.0639.1038.2239.21
Dynex Capital REIT Ord ShsUSD13.42-0.03-0.1913.2513.4112.8213.43
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.07+0.06+1.374.014.403.964.07
EastGroup Properties REIT .USD190.3+2.2+1.14188.6190.1183.4191.0
EASTMAN CHEMICALUSD69.60-0.73-1.0467.5073.0267.0070.67
Eastman Kodak Ord ShsUSD6.82+0.13+1.946.406.816.416.83
EATON ORDUSD353.98+6.23+1.79346.38355.55338.25355.56
ECOLAB ORDUSD281.92-0.77-0.27278.28290.24274.74282.48
Ecopetrol ADR Representing.USD12.84-0.09-0.6612.6612.8512.7013.41
EDISON INTERNATIONAL ORDUSD70.69-1.07-1.4968.5072.0068.7771.49
EDWARDS LIFESCIENCES ORDUSD84.25+2.61+3.2082.5385.7180.5484.29
Elanco Animal Health Inc.USD23.95+0.59+2.5020.7626.7522.7924.02
Elastic Ord ShsUSD53.30-0.43-0.8052.6253.3951.3153.48
Eldorado Gold CorporationUSD40.57+0.11+0.2740.0041.4138.2540.65
Element Solutions Ord ShsUSD32.28+1.55+5.0429.0040.9229.4632.39
Elevance Health Ord ShsUSD280.66-8.98-3.10276.13291.97274.84288.05
ELF Beauty Ord ShsUSD77.15-5.29-6.4276.5077.1173.5679.81
ELI LILLY ORDUSD1 008.41+18.08+1.831 001.661 005.30980.581 008.93
Ellington Financial Ord Sh.USD11.82-0.21-1.7511.7512.3111.5711.95
Embotelladora Andina ADR R.USD23.11-0.05-0.2221.1836.5523.0024.61
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD31.51-0.01-0.0329.0035.8231.0032.17
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD719.19+13.40+1.90717.19734.90685.50719.19
Emergent BioSolutions Ord .USD8.37+0.08+0.977.619.227.978.44
EMERSON ELECCOUSD141.12+2.76+1.99140.21142.74134.65141.45
Empire State Realty Trust .USD5.33-0.20-3.624.815.835.235.45
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD53.95-0.12-0.2153.7754.7253.6554.25
Encore Energy Ord ShsUSD1.96+0.04+2.081.851.951.791.97
Endava LtdUSD5.30-0.21-3.735.185.415.175.50
ENDEAVOUR SILVER ORDUSD11.27+0.09+0.7611.3811.5010.3811.38
Energizer Holdings Inc.USD18.28-1.04-5.3617.7819.8317.8819.02
Energy Focus Inc.USD1.76-0.22-11.111.612.941.801.94
ENERGY FUELS ORDUSD19.85+0.82+4.3118.6720.0018.3620.09
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.14+0.12+3.972.953.322.893.16
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD48.38+0.62+1.2943.4452.6447.8248.92
Ennis Ord ShsUSD21.20-0.11-0.5220.8121.3220.7821.27
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD104.69-0.01-0.01103.80105.48102.73104.79
Enterprise Products Partne.USD37.08-0.50-1.3236.8040.4636.9438.22
ENTRAVISION COMMS A ORDUSD3.15-0.31-8.963.173.593.113.43
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD131.64+0.23+0.18130.38131.00130.19134.36
EPAM SYSTEMS ORDUSD146.40+0.53+0.36144.83146.25140.52146.99
EPR Properties REIT Ord Sh.USD57.80+0.34+0.5957.2757.9256.4557.91
EQT ORDUSD62.25+0.29+0.4761.0061.9761.5162.93
Equinor ASAUSD32.44-1.15-3.4232.1132.3832.0534.19
EQUINOX GOLD ORDUSD16.52-0.12-0.6915.4517.0015.4216.58
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD62.22-0.50-0.8061.5562.2560.9562.52
Ero Copper CorpUSD28.22+0.46+1.6626.5028.6025.9028.25
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD106.96-0.83-0.7794.98138.00103.54107.87
ESS TECH ORDUSD1.31+0.01+0.771.241.311.231.31
Essential Properties Realt.USD34.16-0.19-0.5433.8238.0033.6034.23
Essential Utilities Ord Sh.USD40.85+0.50+1.2440.2841.2039.7940.97
ESSEX PROPERTY REITUSD255.36+0.23+0.09253.86255.33249.01256.65
Estee Lauder Ord Shs Class.USD92.64-0.08-0.0992.0092.7088.1792.76
Ethan Allen Interiors Inc.USD22.17-0.06-0.2719.6824.1521.4522.21
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.02+0.10+3.422.803.202.813.02
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.524.494.51
Evercore Partners A AktieUSD285.70-3.32-1.15284.21300.00270.91286.05
Everest Reinsurance Group .USD327.95-6.16-1.84323.09333.97325.60331.89
Evergy Ord ShsUSD83.13-0.23-0.2881.5284.7881.7183.36
EVERSOURCE ENERGY ORDUSD73.87-0.57-0.7772.5275.3272.7374.97
Everus Construction Group .USD116.18+5.93+5.38100.90129.00107.39116.37
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD37.14+1.16+3.2235.0037.5335.6737.50
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.44-0.18-0.12145.36146.28142.14146.95
Exxon Mobil Corp. USD150.42-0.79-0.52149.10149.19149.47153.89
Exzeo Group Ord ShsUSD15.1900-0.2600-1.6812.810015.500014.570015.6550
F&G Annuities and Life Ord.USD22.40-0.42-1.8419.6822.9421.5322.69
FABRINET ORDUSD527.7900+38.4100+7.85530.0000535.0000471.7545530.9650
Factset Research Systems I.USD221.04-4.83-2.14219.60226.00217.00225.05
Fair Isaac Ord ShsUSD1 441.56-34.44-2.331 375.0014401 418.051 461.70
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD12.40-0.03-0.2411.7112.7512.0212.47
Fastly Inc.USD21.83+1.69+8.3921.5021.7419.3621.85
Federal Agricultural Mortg.USD161.56+0.48+0.30160.00166.00156.85162.33
Federal REIT OrdUSD106.56-0.99-0.92105.53106.58104.08106.99
Federated Hermes Ord Shs C.USD55.33-0.53-0.9554.3656.4653.2955.70
FEDEX ORDUSD361.34+3.69+1.03359.02361.00346.01361.99
FERRARI ORDUSD346.59-3.49-1.00344.91347.40336.90347.80
Fidelity National Financia.USD49.44-0.64-1.2848.4850.5848.6349.75
FIDELITY NATIONAL INFORMAT.USD51.63+0.14+0.2748.8952.4150.1451.76
Figma Ord ShsUSD30.5+1.4+4.6730.230.428.630.7
FIGS Ord Shs Class AUSD15.46-0.96-5.8515.3815.7815.2715.98
FinVolution GroupUSD5.35+0.18+3.385.105.975.085.35
First American Financial O.USD66.34-0.71-1.0662.0075.9865.0966.69
First Horizon National Cor.USD22.82+0.01+0.0422.3823.1722.0722.95
FIRST MAJESTIC SILVER ORDUSD26.14+0.31+1.1826.3026.3523.9326.16
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD50.98+0.14+0.2850.5251.4750.1751.09
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD11.26-0.08-0.6610.1811.2610.7711.26
Flagstar Financial IncUSD12.55-0.05-0.4012.5212.7712.0812.61
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.52-0.72-2.3729.2029.6529.3730.85
FLEXION THERAPEUTICS ORDUSD25.4322+0.1625+0.6418.970031.610025.200025.4322
Floor & Decor Holdings Inc.USD59.82-0.29-0.4858.9960.0955.8259.88
Flotek Industries IncUSD17.40+0.41+2.4114.9619.6816.6717.58
FLOWERS FOODS ORDUSD8.86-0.25-2.698.879.298.709.00
Flowserve Ord ShsUSD77.11+0.88+1.1571.8992.3273.4477.70
Fluor Corp.USD45.8200+0.7400+1.6444.500045.820043.270046.2600
Flutter Entertainment Ord .USD109.42-2.83-2.52107.00109.50105.76110.28
FMC CorpUSD14.12+0.08+0.5714.0314.3013.5914.20
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD12.18+0.03+0.2112.1012.1911.8012.20
FORESIGHT AUTONOMOUS HOLDI.USD2.93+0.26+9.742.642.982.703.00
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD25.54-0.43-1.6425.1225.7524.3025.57
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD57.84+0.06+0.1051.6658.2557.1958.23
Fortive Ord ShsUSD56.33-1.06-1.8556.3557.5855.4156.92
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD11.63+0.11+0.9511.2711.9010.7811.65
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD12.11-0.23-1.8611.8912.2211.4912.20
Franklin ResourcesUSD25.79-0.45-1.7125.2226.2924.6425.87
FREEPORT MCMORAN COP & GLD.USD60.47+1.11+1.8758.9660.4555.5060.49
Fresenius Medical Care ADR.USD23.42+0.47+2.0520.2226.5922.9223.51
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD18.06-0.32-1.7416.2820.4117.5018.20
Frontline PlcUSD35.48+0.92+2.6534.9235.3034.5535.96
FS KKR Capital Ord ShsUSD10.81+0.12+1.0810.6311.7110.5310.82
FTC Solar Ord ShsUSD4.51+0.35+8.414.194.713.904.83
FuboTV Inc.USD1.18-0.01-0.421.161.251.121.19
Fury Gold Mines Ord ShsUSD0.69-0.01-1.310.680.780.660.70
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.48-0.10-2.084.075.084.354.54
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.35+0.25+8.063.053.693.093.47
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD24.80+0.43+1.7624.6024.8023.9324.97
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD242.79-0.69-0.28240.80242.62236.45244.19
Garrett Motion Ord ShsUSD18.44-0.02-0.1116.2419.2617.5118.58
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD24.1050+0.1250+0.5223.470024.750022.850024.3550
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD830.12+40.89+5.18820.00829.50777.00830.49
GEE Group Inc.USD0.23--0.610.210.260.230.26
Generac Holdings Inc.USD207.01+2.99+1.47201.14211.25193.68207.99
GENERAL DYNAMICS ORDUSD362.06-1.43-0.39355.55362.80355.58364.00
General Electric Co.USD321.92-0.72-0.22321.15322.44310.12322.00
GENERAL MILLS ORDUSD43.42-0.88-1.9843.3043.9343.3944.30
General Motors Co.USD74.70-0.51-0.6874.2574.6671.9274.70
Genesco Ord ShsUSD25.92-0.58-2.1925.4026.0024.3826.25
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.4299-0.0281-6.140.41700.47040.41910.4700
Genius Sports Ord ShsUSD5.38-0.01-0.194.946.035.125.52
Genmab 10 Sponsored ADR Or.USD27.24+0.18+0.6724.0328.9526.5527.32
Genpact Ord ShsUSD40.86-0.84-2.0140.3441.0140.3341.36
Genuine Parts Co.USD111.80-3.72-3.22111.60113.59110.77114.56
GENWORTH FINANCIAL CL A OR.USD8.36-0.08-0.898.128.608.158.43
Geo Group REIT Ord ShsUSD13.75-0.60-4.1813.6014.1813.6714.31
GERDAU SA ADR REPSG 1 PRFUSD3.59+0.03+0.703.553.973.483.62
Getty Images Holdings Ord .USD0.83-0.02-2.530.770.860.780.84
Getty Realty REIT Ord ShsUSD33.36+0.33+1.0032.8833.5432.4833.56
GigCapital2 Ord ShsUSD10.01-0.03-0.3010.0110.02
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD61.60-0.83-1.3354.0975.0059.1061.75
Ginkgo Bioworks Holdings I.USD6.59+0.09+1.316.516.576.306.68
Global Business Travel Gro.USD5.77+0.03+0.445.035.955.435.79
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD47.93+0.32+0.6742.0653.7347.1848.44
GLOBAL PAYMENTS ORDUSD74.82-1.33-1.7572.5475.2471.8775.25
Global Ship Lease Inc.USD39.13+0.32+0.8235.2139.1537.6939.21
GLOBANT ORDUSD50.47-1.14-2.2149.7950.3748.9551.29
Globe Life Inc.USD141.99-0.19-0.13139.90144.08138.40142.28
Globus Medical Ord Shs Cla.USD87.87+0.77+0.8886.4289.1384.3488.04
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD91.68-2.27-2.4291.0199.9989.9293.95
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD52.14+1.70+3.3752.0052.5049.3252.30
GOLD RESOURCE ORD (GORO)USD1.36+0.01+0.371.301.451.301.38
Gold Royalty Corp.USD4.21-0.09-2.093.844.584.044.24
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD831.86+10.44+1.27825.34830.29795.00836.68
Goldman Sachs BDC Ord ShsUSD9.17-0.15-1.618.839.279.049.26
GOLDMINING ORDUSD1.535-0.005-0.321.4201.7201.4401.555
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.89+0.02+0.256.968.687.758.78
Granite Point Mortgage Tru.USD1.71-0.01-0.581.631.771.661.73
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.17-0.22-4.084.675.484.975.39
Green Brick Partners Inc.USD66.96-1.36-1.9866.0367.3263.9167.06
Greenbrier Ord ShsUSD54.69+0.13+0.2345.7354.4952.5054.95
Greif Ord Shs Class AUSD69.72+0.54+0.7861.99110.0467.2469.85
Griffon Corp.USD76.50-0.93-1.2064.0082.8274.2776.86
Grindr Ord ShsUSD12.00+0.39+3.3610.2913.0511.4612.05
Group 1 Automotive Ord ShsUSD318.19-0.65-0.20306.73380.00306.74318.89
Grupo Supervielle ADR Repr.USD8.63+0.34+4.107.459.288.088.66
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD55.50+0.99+1.8253.9955.5053.9255.58
GSX Techedu Inc.USD2.14+0.08+3.642.012.142.042.14
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD55.35-0.42-0.7453.6856.6452.6755.49
H&R Block AktieUSD30.97-1.30-4.0130.6031.3930.1232.01
Haemonetics Corp.USD64.23+0.10+0.1663.5864.3062.8764.80
Hafnia Ord ShsUSD7.44-0.02-0.277.228.137.217.55
Hagerty Ord Shs Class AUSD9.95-0.29-2.839.9511.249.6410.11
Haleon PLCUSD10.26-0.02-0.199.4011.2110.1110.28
Halliburton Co.USD34.64+0.59+1.7234.3734.4533.4934.76
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD35.94+0.08+0.2235.4036.0234.9735.99
HARLEY DAVIDSON ORDUSD18.79-0.42-2.1918.8119.2017.8119.10
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD19.00-0.60-3.0418.9519.1017.9119.04
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD137.93-1.33-0.95135.91150.88136.06138.37
Haverty Furniture Companie.USD22.32-0.58-2.5319.9724.7321.6522.76
Hawaiian Electric Industri.USD15.14+0.22+1.4714.0015.1914.2915.23
HCA HOLDINGS ORDUSD545.09+12.28+2.30542.61545.13526.05546.05
HCI Group Ord ShsUSD164.2-5.2-3.06162.9174.6162.2167.8
HDFC BANK ADR REP 3 ORDUSD29.72+0.25+0.8529.9029.9928.6529.82
Healthcare Realty Trust Or.USD18.43+0.04+0.1916.4620.5718.0518.58
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD21.09+0.70+3.4321.0021.5018.9121.15
HEICO ORDUSD310.18+6.45+2.12297.80352.53297.76310.36
Helmerich and Payne IncUSD34.37+0.28+0.8231.5836.3933.0634.63
HERBALIFE ORDUSD16.71+1.24+8.0216.5016.8814.4116.78
Hercules Capital Ord ShsUSD14.68-0.19-1.2513.4214.8014.3914.68
Heritage Insurance Holding.USD27.08+0.20+0.7323.6229.0025.6328.91
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD222.75-2.24-1.00221.50242.33220.22224.92
Hertz Global Holdings Inc .USD2.11+0.03+1.441.952.161.952.11
Hewlett Packard Enterprise.USD21.82+0.69+3.2722.0422.2020.6021.85
HEXCEL ORDUSD86.90-1.68-1.9085.2798.1085.5887.78
HF Sinclair Ord ShsUSD52.80-3.43-6.1051.4654.3352.5056.83
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD21.97-0.17-0.7721.5822.1621.1822.13
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD303.53+4.89+1.64298.89303.46290.00304.45
Hims & Hers Health Inc.USD22.17+6.43+40.8522.0622.0820.9723.51
HIPPO HOLDINGS ORDUSD26.21-0.17-0.6423.0235.0225.2026.32
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD353.58-4.34-1.21351.44354.00345.64356.49
HONDA MOTOR ADR REP 1 ORDUSD27.88+0.64+2.3327.7027.8527.2827.96
Honeywell InternationalUSD237.59+2.30+0.98236.03237.58230.79238.39
Horace Mann Educators Ord .USD42.08-1.33-3.0641.0046.0041.5743.26
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.89-0.54-2.1923.8524.6223.6724.42
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.16-0.07-0.3618.9019.2518.4019.21
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD67.41-2.01-2.9066.5075.9866.4069.01
Howmet AerospaceUSD254.20+4.07+1.63249.09259.15243.62254.24
HP ORDUSD18.95-0.52-2.6518.8519.1918.5019.19
HSBC HOLDINGS ADR REP 5 OR.USD85.48+1.43+1.7085.4085.7582.4285.89
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD286.73-9.83-3.31285.10298.39282.50295.33
Hudbay Minerals Ord ShsUSD22.51+0.22+0.9922.3022.7320.5222.55
HUMANA AKTIEUSD178.48-0.67-0.37178.00181.70173.82179.27
HUNTINGTON INGALLS INDUSTR.USD429.50+0.39+0.09426.10471.64417.85432.29
HUNTSMAN - HUNUSD12.13+0.69+5.9911.8712.2511.0012.18
HUYA ADRUSD3.50+0.04+1.013.143.553.393.52
HYATT HOTELS CL A ORDUSD155.80+6.18+4.13150.00157.17141.65157.18
Hyliion Holdings Ord ShsUSD1.98-0.02-1.001.762.201.902.00
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.78+0.03+1.711.621.961.651.79
IAMGOLD ORDUSD21.86+0.10+0.4621.5221.9020.3521.92
IBM Corp.USD253.39-5.46-2.11252.54253.50251.57258.08
ICICI BK SAUSD28.02-0.19-0.6628.0828.3527.3228.05
Idaho Strategic ResourcesUSD37.7300-0.0700-0.1932.930042.660035.590038.0100
IDEX Ord ShsUSD197.68-0.22-0.11194.54200.67190.77198.05
IHS Markit LtdUSD23.99-0.06-0.2511.9935.9723.7124.28
ILLINOIS TOOL WORKS USD276.66-0.50-0.18273.60279.56269.95277.20
IMAX ORDUSD39.49-1.31-3.2139.1640.9039.1340.60
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD4.61-1.04-18.414.774.854.316.15
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD14.43-0.01-0.0714.4214.4914.1414.45
ING GROUP ADR (ING)USD26.68+0.27+1.0025.2531.3425.6626.83
Ingersoll-RandUSD86.68+0.25+0.2986.0188.1882.9587.02
INGREDION ORD SHSUSD113.38-1.45-1.2696.94133.51111.42114.68
Innovative Industrial Prop.USD54.67+0.30+0.5553.7654.8352.2654.83
Innovex International Ord .USD26.78-0.59-2.1626.8030.3926.2527.95
INPHI ORDUSD--
Insperity Ord ShsUSD21.94-0.32-1.4418.7523.9320.6522.22
Inspire Medical Systems Or.USD61.93-1.06-1.6853.9668.4960.0162.51
Inspired Entertainment Ord.USD8.34+0.39+4.916.8510.507.528.43
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD85.41+1.38+1.6457.6386.2081.9985.75
Intercontinental Exchange .USD165.77-0.42-0.25164.40165.79162.50166.35
International Flavors & Fr.USD73.15-0.62-0.8472.3873.1371.2173.49
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD38.38-1.15-2.9138.0939.1637.0238.83
International Seaways Inc.USD75.79+3.38+4.6775.9877.7073.5077.44
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.6700+0.0200+0.752.71002.83002.46012.7117
INVESCO LTD USD23.86+0.19+0.8023.3623.9522.4123.96
Invesco Mortgage Capital I.USD8.17+0.01+0.128.138.867.838.20
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD25.97-0.25-0.9325.6626.1525.6426.04
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD35.89+0.16+0.4535.5135.8033.8136.08
Iqvia Holdings Ord ShsUSD178.62+4.13+2.36176.96178.54172.17180.24
Iron Mountain Ord ShsUSD107.14+1.96+1.86106.00107.14102.52107.66
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD57.05-0.84-1.4457.0566.3656.5359.45
ISHARES MSCI PACIFICUSD54.38+0.62+1.1547.1761.3752.9754.53
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.30+0.16+1.908.308.348.078.35
ITT Ord ShsUSD186.30+0.71+0.38184.69186.30178.00186.84
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD15.78-0.51-3.1315.5717.4915.4016.12
JABIL CIRCUIT ORDUSD247.47+6.38+2.65239.88248.00234.96248.02
Jackson Financial Ord Shs .USD109.61+0.16+0.15106.16113.46105.77110.64
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD134.62-2.17-1.59125.00138.69131.40135.02
James Hardie Industries Pl.USD21.43+0.28+1.3219.2623.2120.3221.44
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD5.39+0.10+1.805.025.864.945.39
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD38.14-0.15-0.3935.7539.0035.7238.60
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD24.00+0.66+2.8323.5026.1522.8524.08
JM Smucker Ord ShsUSD108.94-2.27-2.04100.79113.57108.22112.51
Joby Aviation Ord Shs Clas.USD10.04+0.49+5.1310.3010.509.1410.06
John Wiley and Sons Ord Sh.USD37.01-0.45-1.2036.4937.1436.3337.26
Johnson & JohnsonUSD242.59+2.19+0.91241.81242.45240.04244.09
Johnson Controls Internati.USD133.15+0.75+0.57131.80133.17128.76134.25
JPMorgan Chase & Co.USD289.86+0.38+0.13285.76289.32280.45291.10
JPMorgan Chase DRC Rep 1 4.USD19.44+0.04+0.2117.5521.2719.2219.44
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.67+0.07+0.867.697.817.157.69
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD106.1700+5.6300+5.60100.6100107.500099.5000106.8200
Kartoon Studios Inc.USD0.56-0.01-1.600.520.620.550.58
KB HOME ORDUSD57.38-0.41-0.7156.8357.5855.2057.76
KE Holdings ADR Representi.USD16.64-0.03-0.1816.1817.0016.2216.64
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD38.23+1.05+2.8237.1538.6035.8138.30
Kennedy Wilson Holdings Or.USD10.84+0.01+0.0910.8210.9510.8310.87
Kensington Capital Acquisi.USD10.01-0.01-0.059.0910.1010.0010.01
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.16-0.24-1.2818.0019.0018.0118.24
KEYCORP ORDUSD19.69-0.18-0.8819.5019.9118.9719.76
Keysight Technologies Inc.USD281.93+9.50+3.49263.00285.00264.70282.74
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.30-0.11-0.7314.2515.9514.2414.51
KIMBERLY CLARK ORDUSD102.85-1.73-1.65102.17103.38101.92103.58
Kimco Realty REIT Ord ShsUSD23.20-0.09-0.3722.9423.4422.6023.22
Kinder Morgan Inc.USD33.30-0.29-0.8533.0034.1333.1533.66
KINROSS GOLD(KGC)USD32.52-0.04-0.1132.1232.7630.6532.57
Kinsale Capital Group Inc.USD362.62-9.41-2.53358.98370.00360.09370.00
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD25.82+0.05+0.1925.5825.9825.2525.84
KKR AND CO CL A ORDUSD90.95-0.38-0.4290.3191.0087.0091.55
KKR Real Estate Finance Or.USD7.07-0.12-1.606.668.576.847.13
Klarna Group PLCUSD14.4400+0.6900+5.0214.250014.470013.550014.6500
Klaviyo Ord Shs Series AUSD20.50-0.48-2.2920.0820.4720.1020.95
Knife River Ord ShsUSD81.51+1.31+1.6354.8799.0376.5281.82
Knight-Swift Transportatio.USD57.76+0.89+1.5757.2365.3254.2157.88
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD55.90+0.60+1.0954.0056.8554.4655.95
Kohls Ord ShsUSD14.81-0.31-2.0514.3414.4013.8614.89
Korea Electric Power ADR R.USD16.37+0.04+0.2416.2518.0015.3416.42
KraneShares Electric Vehic.USD31.81+0.84+2.7119.2134.5630.6831.81
Kraton Ord ShsUSD--
KROGER ORDUSD73.38-0.73-0.9972.2574.2573.3474.80
KRONOS WORLDWIDE ORDUSD5.41+0.12+2.274.685.245.055.44
KULR Technology Group Ord .USD2.90+0.08+2.842.852.942.722.93
Kyndryl Holdings Incorpora.USD13.09-0.10-0.7612.8313.3112.6713.15
L3Harris Technologies Ord .USD371.21+4.60+1.25369.42374.24363.38373.12
Laboratory Corp. Of AmeriUSD273.58+3.91+1.45270.27277.10264.24274.35
Ladder Capital Ord Shs Cla.USD10.25+0.01+0.109.9010.589.8910.26
Lake Shore Bancorp Ord ShsUSD15.40-0.15-0.966.1817.0415.4015.68
Lamb Weston Holdings Ord S.USD45.74-0.29-0.6345.0046.3344.9946.76
LANDBRIDGE COMPANYUSD73.15+0.76+1.0473.3181.3570.1674.51
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD53.88+0.28+0.5153.4154.0751.4754.11
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD128.80-0.89-0.69122.00143.00124.02129.31
LEAR ORDUSD120.22+0.04+0.03115.00120.00115.30120.44
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.67+0.04+0.339.5211.5610.1210.70
Leidos Holdings Ord ShsUSD179.49+1.60+0.90173.89183.40174.03180.01
Lemonade IncUSD55.08-0.05-0.0954.5156.0052.7056.20
LENDINGCLUB USD14.76+0.09+0.6113.0016.8213.9214.84
LENNAR CL A ORDUSD99.95-1.22-1.2199.00100.1596.40100.71
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD18.85-0.75-3.8316.9420.6818.1419.36
LG Display ADR Rep 1/2 Ord.USD4.06+0.15+3.844.024.403.834.07
LGL Systems Acquisition Or.USD1.43-0.27-15.881.421.471.421.70
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD27.10+1.73+6.8226.9727.4225.4027.17
Lifezone Metals Ord ShsUSD4.2300-0.1200-2.763.72005.01004.00004.2500
LIGHTINTHEBOX HOLDING CO L.USD2.61-0.04-1.622.342.652.542.61
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.61+0.04+0.377.6910.859.299.65
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD34.00-0.04-0.1233.2634.3532.4434.24
Linde PlcUSD483.62-1.12-0.23480.03486.68478.83486.54
Lineage Cell Therapeutics .USD1.760-0.090-4.861.6501.9301.7601.860
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD10.490-0.170-1.599.47011.83010.11010.550
LITHIA MOTORS INCUSD265.51+5.86+2.26250.00302.85251.00266.20
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.64+0.09+1.984.584.654.304.67
Lithium Argentina AG Ord S.USD6.8600+0.2100+3.166.30006.98006.35006.8750
Live Nation Entertainment .USD165.81+9.68+6.20164.67166.99160.62167.56
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.25+0.06+1.065.255.705.065.26
loanDepot Ord Shs Class AUSD1.84+0.07+3.671.631.871.721.88
Local Bounti Ord ShsUSD1.06+0.07+7.070.991.191.011.08
LOCKHEED MARTIN ORDUSD664.28-7.49-1.12658.95660.32657.35676.08
Loews Corp.USD109.09-0.58-0.52107.90110.17107.54109.12
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.02+0.17+1.739.5911.199.7310.07
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD77.66-0.04-0.0576.6977.9274.2378.02
LOWES COMPANIES ORDUSD250.29-1.60-0.64248.74250.06243.59251.45
LTC Properties AktieUSD38.79+0.39+1.0238.2838.9137.9038.97
Lufax Hldg American Deposi.USD2.38-0.05-1.862.372.492.342.45
Lulu s Fashion Lounge Hold.USD13.19+0.24+1.859.2613.7812.1113.54
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.63+0.01+0.156.506.736.276.75
Luxfer Holdings Ord ShsUSD12.04+0.06+0.5011.5014.2411.5812.18
Lyell Immunopharma Ord ShsUSD25.50+3.04+13.5425.6427.0022.1426.65
LYONDELLBASELL INDUSTRIES .USD66.83-0.28-0.4263.8366.0966.7169.26
M&T Bank Corp.USD208.64-1.82-0.86205.27212.37201.64210.00
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD134.05-1.57-1.16132.56134.11128.29134.86
Macerich REIT Ord ShsUSD19.24+0.44+2.3418.6419.7517.9119.24
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD17.99-0.28-1.5317.2118.1517.0518.13
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD57.81-1.04-1.7756.0058.8056.8457.82
MagnaChip Semiconductor Co.USD2.79+0.04+1.452.453.152.622.80
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD29.06-0.16-0.5528.7028.9928.6929.74
Main Street Capital Corp.USD56.84-0.53-0.9256.6057.8555.6857.00
MANCHESTER UNITED CL A ORDUSD17.33+0.03+0.1715.5519.4116.8817.34
Manitowoc Ord ShsUSD13.24-0.17-1.2711.5215.1912.4913.29
Manpower AktieUSD28.43-0.68-2.3223.8931.0527.4928.75
Manulife Financial Ord ShsUSD33.39-0.29-0.8633.4033.5732.5833.43
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD215.67-5.61-2.54213.16231.14213.68223.66
Marcus Corp.USD16.75-0.61-3.5113.5017.4816.4017.36
Marine Products Ord ShsUSD6.98-0.11-1.556.097.496.837.05
Marinemax Inc.USD27.39+0.53+1.9526.8427.5925.0927.59
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD612.54+2.55+0.42603.44620.64589.64613.23
MASCO ORDUSD64.24+0.58+0.9163.0565.3061.3064.27
MASTEC INC (MTZ)USD297.97+12.36+4.33277.23297.80275.75298.28
Mastech Digital Ord ShsUSD6.54-0.12-1.805.247.206.366.80
MasterBrand Ord ShsUSD8.58-0.37-4.138.178.948.128.79
Mastercard Inc.USD517.79-4.55-0.87510.18517.00509.11520.89
Matador Resources Co.USD56.13-0.19-0.3453.7055.9855.3358.32
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD153.37+0.38+0.25118.89175.00146.84153.54
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD15.94+0.22+1.4015.3616.5014.7016.03
MBIA INCUSD6.30-0.26-3.966.247.186.256.58
MCCORMICK STK NUSD64.18-0.67-1.0364.2569.9063.5064.81
McDonalds Corp.USD330.71+2.65+0.81329.02331.79324.58331.70
McEwen Mining Ord ShsUSD24.50+0.30+1.2422.3127.1322.5524.74
MCKESSON ORDUSD942.05+22.79+2.48851.17942.15913.09942.17
MDU Resources Group Inc.USD21.34+0.37+1.7420.4821.5520.6121.34
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.5100+0.0400+0.735.33005.73005.33005.5400
Medifast Inc.USD10.66-0.11-1.0210.0011.9210.3610.82
Medtronic PlcUSD91.35+0.45+0.5090.8191.5089.0191.54
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD117.12+1.33+1.15117.14117.90114.11117.26
Mercury General Ord ShsUSD89.71-0.77-0.8571.13109.6387.3090.65
MERITAGE HOMES (MTH)USD68.05+0.36+0.5367.3168.1465.0168.24
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD31.07+1.07+3.5728.0239.3827.0032.07
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.34-0.07-0.837.068.507.868.42
METHODE ELECTRONICS ORDUSD5.66-1.01-15.095.246.295.576.37
Metlife Inc.USD70.75-1.08-1.5069.0072.6668.8471.04
Mettler Toledo Ord ShsUSD1 249.80+40.15+3.321 239.041 248.611 192.851 252.30
MFA Mortgage Investments I.USD10.11+0.01+0.0510.0710.149.7310.13
MGM Resorts InternationalUSD35.65+0.08+0.2234.1035.6233.4535.89
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.19-0.60-0.45130.55133.94129.50132.59
Miller Industries Ord ShsUSD45.18-0.78-1.7031.8359.7043.2345.56
Millrose Properties Ord Sh.USD29.99+0.22+0.7427.4334.7328.7430.05
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD16.97+0.06+0.3517.0018.0016.5217.01
Mirion Technologies Inc.USD21.43+0.89+4.3319.2021.4819.5421.49
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD200.88+13.59+7.25200.50202.99180.82201.60
Moelis & Co.USD54.5600-1.5900-2.8352.990055.900052.000055.2400
Molina Healthcare Ord ShsUSD146.05+1.58+1.09145.80148.60140.10148.19
Molson Coors Brewing Ord S.USD46.02-0.62-1.3346.0147.7445.3246.38
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD27.17+0.17+0.6322.2033.6525.6127.45
MOODYS ORDUSD462.60-9.37-1.99463.00468.65447.52467.13
Morgan StanleyUSD160.47+0.20+0.12159.50162.00154.07161.85
Morgan Stanley Direct Lend.USD14.7450-0.0150-0.1013.480015.790014.440014.8000
MOSAIC ORDUSD26.94+0.85+3.2426.7827.0425.3827.26
Motorola Solutions Inc. Ne.USD457.96-2.80-0.61450.56464.34452.89458.91
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD23.38-0.24-1.0222.9923.5822.4423.47
MP Materials Ord Shs Class.USD60.33+2.10+3.6159.6660.0056.5260.50
MPLX Common UnitsUSD58.18-0.47-0.8052.9161.0057.8358.60
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD90.21-1.20-1.3189.2690.2287.1290.34
MSCI Ord ShsUSD564.53-4.71-0.83561.23564.40550.17567.46
Mueller Inds Inc.USD114.51-0.11-0.10112.04126.94110.72115.11
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD33.65-0.90-2.6032.9136.5333.3035.14
Myers Industries Ord ShsUSD21.64+0.08+0.3717.2724.4620.7721.69
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.92-0.07-1.313.965.874.814.98
Nabors Industries Ord ShsUSD81.22+2.49+3.1680.6082.0077.7481.88
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.31+2.40+4.9145.0465.1347.4951.68
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.95-0.01-0.770.871.120.911.03
National Fuel Gas Ord ShsUSD92.89-0.04-0.0488.6193.6192.0293.27
National Grid PlcUSD90.41+0.55+0.6188.6899.3088.5390.63
National Health Investors .USD85.65+1.03+1.2285.0190.6083.0585.72
NATIONAL RETAIL PROPERTIES.USD45.45+0.33+0.7344.5045.5044.4845.49
National Storage Affiliate.USD33.76-0.39-1.1433.3533.9832.8033.97
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.85-0.03-0.1220.3522.0020.6421.13
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD67.12+0.58+0.8766.4470.6365.5468.27
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD19.85-0.45-2.2217.3826.1019.1019.92
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.88-+0.220.840.960.840.88
Net Lease Office Propertie.USD14.1700-0.2000-1.3912.340015.770013.860014.3430
NetSTREIT Ord ShsUSD20.91-0.04-0.198.2924.5820.5020.96
New Found Gold Ord ShsUSD2.52-0.05-1.762.302.732.372.53
NEW GOLD ORD (NGD)USD11.21-0.01-0.0410.9711.2510.1911.27
New Jersey Resources Ord S.USD54.75+0.22+0.3951.5857.9653.9854.90
New Mountain Finance Ord S.USD7.97-0.01-0.137.708.687.848.01
New Oriental Education & T.USD53.14+0.47+0.8951.8057.0051.7553.61
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD80.79+0.35+0.4480.1980.9679.2781.14
Newegg Commerce Inc.USD42.45-0.08-0.1942.3043.4041.0042.97
NEWMONT MINING CORPUSD116.96+0.67+0.58115.40115.48109.30117.09
NEWSMAX IncorporationUSD7.27-0.36-4.726.547.907.077.54
Nexa Resources Ord ShsUSD11.16+0.29+2.6710.2511.5510.3011.21
Nexgen Energy Ord ShsUSD12.63+0.54+4.4712.0912.7511.7212.66
NexPoint Real Estate Finan.USD14.64+0.01+0.0712.9516.8214.1114.65
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD92.02+1.00+1.1091.2092.5089.6592.19
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD11.53+0.03+0.2610.9013.7711.4711.94
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD56.54-0.47-0.8256.2656.7055.3956.71
Nine Energy Service Inc.USD0.59-0.05-7.330.100.33
Nio Inc. Class A (ADR)USD4.95+0.17+3.454.984.994.744.98
NISOURCE ORDUSD47.01+0.55+1.1746.0248.3045.8847.20
Noble Corporation RightUSD45.49+1.79+4.1044.6046.6043.1245.63
NOKIAUSD7.89+0.15+1.947.807.907.567.91
Nomad Foods LtdUSD10.16-0.10-0.9710.0710.189.8210.18
NOMURA HOLDINGS ADR REPTG .USD7.77+0.08+0.987.408.467.467.79
NORDIC AMERICAN TANKERS OR.USD5.62-0.01-0.095.555.655.585.78
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD302.24-0.60-0.20299.15305.76295.41303.25
North American Constructio.USD16.43-0.11-0.6713.2719.0016.3116.77
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD28.37-0.49-1.7128.1028.8328.0629.51
NORTHROP GRUMMAN ORDUSD747.23-8.91-1.18741.01753.50744.57765.58
Northwest Natural Holding .USD52.30+0.20+0.3842.9955.5551.1052.42
NORWEGIAN CRUISE LINE HOLD.USD20.73+0.68+3.3920.5020.9618.5120.86
NOV Ord ShsUSD18.97+0.40+2.1318.7019.5218.2219.06
NovaBay Pharmaceuticals In.USD1.245-0.145-10.431.2001.3701.1101.380
NOVARTIS ADR REPSG 1 ORDUSD162.79+2.67+1.67160.20176.67159.22163.08
NOVO NORDISK ADR REPSG 1 O.USD39.81+1.23+3.1939.6639.7338.5039.88
NRG ENERGY INCUSD155.33+1.01+0.65151.65157.95149.00155.60
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD35.59+0.42+1.1928.6239.2934.4335.65
NU HOLDINGS CL A ORDUSD14.68+0.10+0.6914.6014.8014.2314.79
NU SKIN ENTERPRISES CL A O.USD7.46-0.17-2.237.017.607.027.48
Nucor Ord ShsUSD169.38+0.63+0.37166.25169.90163.29169.96
Nuscale Power Corp.USD12.18+0.51+4.3712.0712.0811.2212.34
Nutrien Ord ShsUSD75.84-0.37-0.4975.5176.0075.6578.08
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD108.0800+2.0600+1.94107.5000110.2000102.3945109.0300
NVR Ord ShsUSD6 870.73-88.10-1.276 835.886 895.006 697.986 909.20
O I Glass Ord ShsUSD11.60+0.22+1.9310.3812.1410.8911.61
Obsidian Energy LtdUSD8.54+0.02+0.237.649.658.448.90
OCCIDENTAL PETROLEUM CORPUSD55.02+0.83+1.5352.7052.8254.0856.09
Occidental Petroleum Corp..USD32.80+0.67+2.0918.0032.8032.0833.94
Oceaneering International .USD35.01+0.80+2.3432.9134.6432.7635.24
OGE Energy Ord ShsUSD47.94-0.26-0.5442.9948.6547.0848.20
OIL STATES INTL ORDUSD12.91+0.68+5.5612.2513.9512.0012.94
Okeanis Eco Tankers Corp. .USD48.62+0.93+1.9546.0052.3047.3048.91
Oklo Ord Shs Class AUSD61.80+3.55+6.0960.8561.5056.4762.06
Old Republic International.USD40.89-0.62-1.4840.2141.4440.2741.87
Olin AktieUSD23.80+0.43+1.8422.5723.8022.5324.39
OMEGA HEALTHCARE REITUSD47.75+0.06+0.1347.2347.8747.3148.27
Omnicom Group Ord ShsUSD84.00-0.93-1.1083.3884.0182.6084.67
On Holding Ord Shs Class AUSD41.18-0.28-0.6841.0041.1039.0641.40
ON24 Ord ShsUSD8.06+0.03+0.318.038.078.038.08
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD87.18+0.13+0.1559.1393.0085.5687.19
One Liberty Properties Inc.USD23.25-0.50-2.1122.8623.4522.8523.53
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD53.92+0.51+0.9553.3953.8951.3654.32
ONEOK ORDUSD85.96-0.97-1.1280.9285.8385.3087.70
OppFi Inc.USD9.14+0.09+0.997.919.988.729.18
OR Royalties Ord ShsUSD43.42+0.32+0.7341.0043.4041.1243.72
Oracle Inc.USD151.54-1.42-0.93150.80151.33146.43152.00
ORAGENICS ORDUSD0.95+0.05+5.230.851.020.880.98
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.26-0.03-0.347.237.296.997.28
Organon & CompanyUSD6.54-0.02-0.306.336.666.346.57
Orion Office REIT IncUSD2.49+0.04+1.632.172.982.412.51
Orion Ord ShsUSD4.93-0.02-0.404.615.264.694.96
Orla MiningUSD17.9700-0.1400-0.7716.980019.510016.960018.0700
ORMAT TECHNOLOGIES INDEXUSD109.85+0.95+0.87102.41116.68106.22109.92
Oscar Health Ord Shs Class.USD13.96+0.12+0.8713.9114.0213.2314.04
OSHKOSH ORDUSD154.42-0.20-0.13140.53176.68147.63154.71
Osisko Develop CorpUSD4.26-0.05-1.053.544.603.964.27
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD87.57-1.65-1.8585.4090.1486.4688.70
Ouster Inc.USD20.55+0.28+1.3820.6721.4219.4420.79
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD107.28-1.68-1.5499.60117.75102.73107.67
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD6.30-0.96-13.226.406.986.037.21
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD222.79+0.27+0.12219.26244.23214.52223.78
PagerDuty Inc.USD7.89-0.10-1.197.308.627.647.99
PagSeguro Digital Ord Shs .USD9.98+0.13+1.329.7010.059.5310.00
PainReform Ord ShsUSD2.62-0.05-1.872.472.612.502.64
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD165.10+0.05+0.03164.00164.48163.49167.76
PAN AMERICAN SILVERUSD60.57+1.01+1.7060.4060.6256.4760.67
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD46.97-1.90-3.8941.3446.7746.4749.82
Park Aerospace Ord ShsUSD27.36+0.46+1.6927.3331.5526.2027.77
PARK HOTELS RESORTS ORDUSD10.72-0.20-1.7910.3511.1110.3410.81
PARKER HANNIFIN ORDUSD931.88+8.16+0.88927.00944.00900.00933.41
Parsons Corp.USD62.5600-2.6300-4.0361.850062.680061.800065.1100
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD138.27+0.64+0.46137.38138.24133.24138.86
Paymentus Holdings Ord Shs.USD25.80-0.04-0.1525.2526.1624.7725.81
Paysafe LtdUSD7.56+0.01+0.076.548.467.117.62
PBF ENERGY CL A ORDUSD37.85-5.40-12.4937.2740.0037.5444.10
Peabody Energy Ord ShsUSD33.27+1.15+3.5833.1133.7031.6533.67
Pedevco Corp.USD0.76-+0.260.680.790.730.85
PEMBINA PIPELINE ORDUSD44.57+0.01+0.0240.5054.2744.1744.75
PennantPark Floating Rate .USD8.09-0.04-0.437.908.257.928.12
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.87-0.03-0.2111.3412.1411.3611.95
Pentair Ord ShsUSD92.17-0.03-0.0391.2492.3288.7392.69
Perfect Ord Shs Class AUSD1.420-0.040-2.741.2701.7301.4061.480
Performance Food Group Ord.USD87.99+0.53+0.6183.1587.7583.1588.08
Permian Basin Royalty Unit.USD20.45-0.04-0.1720.0022.0020.0820.90
Permian Resources Corporat.USD19.1600+0.3100+1.6418.900019.100018.900019.4350
Perrigo Ord ShsUSD10.29-0.43-4.0110.1010.449.9110.50
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD5.220+0.250+5.034.7105.6604.8405.275
Petrobras - Petroleo Brasi.USD18.17+0.57+3.2117.9417.9917.9718.56
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.71+0.59+3.6316.4516.5016.4817.02
Pfizer Inc.USD26.81-0.24-0.8926.7326.8426.3627.11
PG&E Ord ShsUSD18.17-0.01-0.0617.9118.8817.9218.64
Philip Morris Internationa.USD173.26+3.28+1.93171.50173.10169.25173.29
PHILLIPS 66 ORDUSD162.78-3.18-1.92160.00162.90161.74168.02
Phinia Ord ShsUSD67.07-0.15-0.2265.3680.0064.2167.25
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD101.32-1.12-1.09100.53102.09100.10102.42
Pinterest Inc.USD19.67-0.34-1.7019.4419.8819.3019.91
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD10.67+0.09+0.809.7511.7210.1210.70
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD140.33-3.60-2.50131.32151.77137.11142.69
Planet Fitness Ord Shs Cla.USD77.89-0.77-0.9875.9279.8775.3478.18
Planet Labs PBCUSD25.83+0.55+2.1825.7026.0224.4526.09
PNC FINANCIALSUSD205.38-0.74-0.36201.63207.98198.04206.07
Polaris Inc.USD52.74-1.60-2.9452.0852.9049.9153.20
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.33-0.01-2.710.310.370.320.34
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD52.91-0.46-0.8651.0058.9352.2453.26
POSCO ADR REPSG 1/4 ORDUSD60.20+1.22+2.0755.7265.8056.9560.42
Postal Realty Trust Ord Sh.USD19.31-0.54-2.7218.9019.6618.9119.52
PPG Industries Ord ShsUSD108.30+1.60+1.49106.19108.46102.29108.43
PPL Ord ShsUSD38.32-0.23-0.6034.9441.7937.6338.45
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+5.000.010.090.020.02
Primoris Services Ord ShsUSD137.64+4.49+3.37126.00149.79128.45137.76
Procore Technologies Inc.USD58.69-0.24-0.4158.0858.7056.7659.03
PROCTER & GAMBLE ORDUSD155.22+1.59+1.04154.25155.42152.90156.23
PROFOUND MEDICAL ORDUSD5.23-0.08-1.514.825.764.805.70
Progressive Ord ShsUSD206.79-3.82-1.81205.30210.26205.05210.84
ProLogis REIT Ord ShsUSD135.12+0.58+0.43133.98135.17129.88136.06
ProPetro Holding Corp.USD12.23-0.18-1.4111.3513.3412.0012.46
PROSHARES ULTPRO SH 20 YR .USD61.92-1.64-2.5855.1267.6161.8464.07
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD20.71-0.55-2.5920.8920.9120.6021.87
ProShares UltraShort Russe.USD30.08-0.65-2.1230.5030.5329.8232.32
PROTO LABS ORD (PRLB) USD57.59+0.25+0.4456.9057.7654.3458.04
Provident Financial Servic.USD20.82-0.11-0.5020.1621.5119.8921.00
Prudential Financial 4 125.USD17.11-0.12-0.7017.0019.4817.0517.25
PRUDENTIAL FINANCIAL INCUSD95.93-1.19-1.2394.2597.9493.3897.00
Public Service Enterprise .USD84.05+0.70+0.8383.2284.7581.9584.16
Public Storage REIT Ord Sh.USD306.47-1.66-0.54304.70306.47296.58307.63
PULTEGROUP ORDUSD126.75-1.09-0.85125.45126.72122.38126.91
Pure Storage Ord Shs Class.USD62.85+1.95+3.2062.3262.8359.3863.05
Puxin American Depositary .USD--
PVH ORDUSD64.57-0.35-0.5361.9270.0061.3564.92
Q2 Holdings Ord ShsUSD52.79-0.06-0.1139.6457.7450.4752.86
QIAGENUSD43.31-1.24-2.7821.5449.8542.6544.02
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD568.17+27.98+5.18565.17570.95531.21568.91
QuantumScape Ord Shs Class.USD6.80+0.11+1.646.746.826.396.83
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD201.57+2.36+1.18198.89204.48195.39202.48
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.54-0.37-1.0829.6535.2632.8533.97
RALPH LAUREN CL A ORDUSD344.11+5.75+1.70337.61347.00325.02345.26
RANGE RESOURCES ORDUSD41.64+0.15+0.3640.0043.0041.1942.30
Raymond James Ord ShsUSD151.15-0.90-0.59147.13154.37147.12152.29
Rayonier IncUSD21.1100-0.4400-2.0420.710021.280020.660021.4100
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD208.27-1.49-0.71207.43207.55206.81213.00
Ready Capital Ord ShsUSD1.87-0.06-2.861.822.001.781.91
Realty Income REIT Ord ShsUSD64.95-0.05-0.0864.5065.3963.9465.15
Reddit Ord Shs Class AUSD138.85-0.54-0.39138.30138.50132.41139.39
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.66+1.11+12.929.409.438.649.68
Redwood Trust Inc.USD5.98-0.04-0.585.686.135.726.01
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD26.98-0.07-0.2426.5527.3626.0627.09
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD206.42-0.75-0.36192.78228.37199.75206.79
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD230.15-0.90-0.39228.55230.13228.08231.37
Resideo Technologies Ord S.USD35.42+1.51+4.4534.8335.6632.1835.48
Resmed Ord ShsUSD252.84-0.03-0.01251.51252.46246.17253.13
Restaurants Brands Interna.USD73.38-0.60-0.8172.8373.3570.7273.51
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD23.97-1.26-4.9923.5224.2122.8824.44
Rexford Industrial Realty .USD35.66-0.37-1.0335.3035.8534.9135.90
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD141.59-0.58-0.40140.45144.40130.00143.14
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.50-0.05-2.921.471.551.471.64
RingCentral Ord Shs Class .USD41.87-0.08-0.1941.2241.9240.4642.01
Rio Tinto PlcUSD90.32+0.11+0.1290.2290.7387.2590.82
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.87+0.22+2.289.759.909.599.91
RLX Technology American De.USD2.25-0.01-0.222.232.262.202.25
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD24.17-0.59-2.3823.6024.7823.2924.55
Roblox Ord Shs Class AUSD62.64-0.89-1.4062.0863.0061.6764.09
Rocket Companies Ord Shs C.USD15.60+0.65+4.3515.1615.6514.2515.61
Rockwell Automation AktieUSD375.52+5.69+1.54381.38384.20360.58376.26
Rogers Communications Non-.USD40.64+0.41+1.0233.8444.8239.6940.88
Rogers Ord ShsUSD104.64+1.06+1.0295.00162.3699.85104.90
ROLLINS ORDUSD57.57-0.71-1.2256.9158.3056.7858.20
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD363.06-4.44-1.21361.03363.05358.88365.77
Royal Bank of Canada Ord S.USD163.43-0.09-0.06155.55175.21160.67164.30
ROYAL CARIBBEAN CRUISES OR.USD290.68+12.60+4.53285.00288.61256.16291.38
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD20.73-0.14-0.6715.3723.2219.9420.83
RXO Ord ShsUSD13.84+0.10+0.7312.0214.9712.5713.86
Ryder System Ord ShsUSD201.80+2.92+1.47165.00218.64191.76202.23
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD445.39-6.98-1.54441.30449.00431.42449.59
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.68+1.56+2.1370.5079.0073.3375.50
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.35+0.25+4.106.106.656.046.39
Safehold Ord ShsUSD15.21-0.19-1.2314.8016.6014.7315.31
SALESFORCE.COMUSD198.79-3.32-1.64198.11198.65195.87203.67
Sally Beauty Aktie USD14.59-0.20-1.3512.9716.0913.9814.65
Samsara Ord Shs Class AUSD34.19-1.17-3.3133.6834.1033.6535.55
SandRidge Energy IncUSD17.32-0.10-0.5715.0917.3017.1017.86
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.35-0.20-0.4544.3044.5443.3444.46
SAP ADR Representing 1 Ord.USD200.11-2.14-1.06199.50200.50197.46201.49
Saratoga Investment Ord Sh.USD22.90-0.32-1.3821.0623.2422.3023.18
SASOL ADR REP 1 ORDUSD9.36+0.40+4.419.009.579.209.58
Savers Value Village Ord S.USD8.4500-0.2800-3.217.520011.75008.16008.5550
SCHLUMBERGER ORDUSD47.22+0.32+0.6746.0948.0445.5047.27
Schneider National Inc.USD25.79+0.15+0.5725.1825.7924.5725.88
Schweitzer Mauduit Interna.USD9.24-0.14-1.498.3410.148.879.36
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD94.31-1.09-1.1493.5294.3092.9295.13
Scorpio Tankers Inc.USD76.25-0.60-0.7876.0077.7576.0278.35
Scotts Miracle Gro Ord ShsUSD64.34-0.59-0.9161.8077.6163.0265.46
Sea LtdUSD90.15-1.83-1.9989.4589.9087.5890.80
Seabridge Gold IncUSD33.99+0.44+1.3030.9934.6431.2734.08
Seadrill 2021 Ltd Register.USD43.32+1.30+3.0937.0443.6041.4743.59
Sealed Air Ord ShsUSD42.03+0.05+0.1141.9842.0841.9042.08
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD53.71+1.46+2.7951.0054.9952.6654.40
See SES:xnys (SES AI Corpo.USD1.20+0.07+5.751.171.211.091.21
Select Energy Services Ord.USD13.93+0.10+0.7213.9015.0013.4814.06
SelectQuote Ord ShsUSD0.76-+0.450.730.820.720.76
Sempra Energy Ord ShsUSD93.50+0.87+0.9492.5594.4890.8293.77
SEMrush Holdings Ord Shs C.USD11.93+0.01+0.0411.9211.9411.9211.94
Senseonics Holdings Ord Sh.USD6.31+0.35+5.875.716.805.686.38
SENTINELONE CL A ORDUSD14.36+0.17+1.1614.2514.4513.6714.44
SEQUANS COMMUNICATIONS S A.USD3.08-0.06-1.912.753.473.003.16
Seritage Growth PropertiesUSD2.82-0.08-2.761.143.802.792.88
SERVICE COPR. INTL (SCI)USD80.66-0.89-1.0970.0895.2377.8081.70
SERVICENOW ORDUSD121.96-2.38-1.91121.39122.00121.29126.67
SFL ORDUSD10.90+0.15+1.359.7911.2510.5410.98
SHAKE SHACK CL A ORDUSD95.71+2.26+2.4288.70103.3988.7195.88
SharkNinja Ord ShsUSD111.4+0.3+0.24107.0120.9106.2111.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD85.59+0.89+1.0584.7784.9184.7986.78
Sherwin-Williams AktieUSD333.47+3.59+1.09325.02362.11321.37333.48
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD47.25-0.62-1.3046.5047.6845.5847.65
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD61.56+1.83+3.0656.3865.8658.6961.62
Shopify Subordinate Voting.USD133.50+3.30+2.53131.20133.47127.66134.79
Sibanye Stillwater LimitedUSD14.39+0.29+2.0214.3515.0013.4014.47
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD91.63+0.86+0.9582.0093.4485.7591.82
Silgan Holdings Inc.USD44.20-0.21-0.4743.7544.2943.0444.22
SILVERCORP METAL ORDUSD11.55-0.28-2.3710.9111.8210.7911.62
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD13.46+0.45+3.4611.7116.4012.7413.47
SIMON PROPERTY GROUPUSD192.86-1.97-1.01191.69192.82187.11193.23
SiriusPoint Ord ShsUSD20.71-0.19-0.9118.5021.9920.4220.92
SiteOne Landscape Supply I.USD134.13+3.25+2.48132.73134.23126.86134.17
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD16.24+0.19+1.1816.0216.2514.9416.37
Sixth St SpecialtyUSD18.40+0.07+0.3818.4018.6917.8418.45
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD3.41+0.03+0.893.363.683.263.44
Skyline Champion Ord ShsUSD79.87-2.55-3.0967.85106.6077.4180.72
SL GREEN RLTY REIT ORDUSD39.19+0.44+1.1238.5639.2136.5639.47
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD26.01+0.26+0.9925.6025.9025.6926.86
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.10-0.76-1.7639.5046.6840.1342.88
SNAP ON ORD SHS USD373.67+1.53+0.41371.51373.56361.63374.72
SnapchatUSD5.13-0.03-0.585.105.134.935.17
Snowflake Ord Shs Class AUSD182.87+2.39+1.32180.00182.64175.25183.11
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.34-0.02-0.199.4211.0010.3410.35
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD75.06+4.67+6.6374.4075.3868.8475.22
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD68.57-0.84-1.2166.50100.0066.6268.85
Sonoco Products Ord ShsUSD53.41+0.07+0.1248.4561.8551.5653.75
Sonoma Pharmaceuticals Inc.USD2.52+0.15+6.332.092.832.332.58
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.62+0.14+0.6521.6021.8321.0021.68
SOS Ltd - ADRUSD1.36+0.12+9.681.381.561.311.50
SOUTHERN COPPER ORDUSD190.68+5.71+3.09190.10190.87177.54191.34
SOUTHERN ORDUSD97.27-0.21-0.2288.7697.5496.7197.70
SOUTHWEST AIRLINESUSD43.04+1.48+3.5642.7543.0038.8243.11
Southwest Gas Holdings Ord.USD87.74+0.12+0.1480.00130.2686.3687.86
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD10.38+0.83+8.699.2511.349.2010.38
Spire Ord ShsUSD91.82+0.11+0.1291.2093.6690.6192.05
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.55+0.01+2.170.480.590.460.56
Spotify Technology Ord ShsUSD544.78-20.41-3.61543.00550.00544.30570.64
Sprinklr Ord Shs Class AUSD5.88-0.08-1.265.826.025.785.94
Sprott Physical Platinum &.USD17.38+0.45+2.6615.8718.9916.9217.40
Sprott Physical Silver Tru.USD28.13+0.86+3.1528.4128.5327.0528.31
Spruce Power Holding Ord S.USD3.66+0.20+5.783.604.333.363.69
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD69.84+1.08+1.5769.0370.0666.5669.89
STAG Industrial REIT Ord S.USD38.38+0.28+0.7337.9640.0037.2738.48
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.47+0.17+3.844.204.574.134.49
Standard Motor Products Or.USD36.86-0.57-1.5132.0140.1635.5736.89
STANLEY BLACK AND DECKER O.USD75.61-0.48-0.6275.0075.7571.5276.04
Star Group LPUSD12.99-0.03-0.2311.6214.2512.8313.04
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.90-0.06-0.3117.6917.9617.5217.97
STATE STREET STOCKUSD121.87+0.83+0.69119.65124.67116.15122.26
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.08-0.08-1.057.037.176.857.08
Stellus Capital Investment.USD9.43-0.26-2.689.3010.749.309.65
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD11.16-0.95-7.8410.9311.3810.7011.38
Stepan Ord ShsUSD47.90-0.10-0.2145.0063.3946.3548.36
STERIS Ord ShsUSD227.64-2.87-1.25227.10227.70222.21228.09
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD33.53+2.17+6.9232.8733.6530.6633.73
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD85.34-1.49-1.7285.3186.5083.7585.69
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD366.03+1.47+0.40363.87365.91356.94367.43
STURM RUGER ORDUSD38.50+0.48+1.2638.0042.6037.5438.66
Summit Hotel Properties In.USD4.13-0.39-8.543.664.463.994.44
Sun Life Financial Ord ShsUSD63.51-1.37-2.1055.7266.9062.9464.24
SUNCOR ENERGY ORDUSD57.44+0.60+1.0656.3059.4056.8258.37
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD63.16-0.86-1.3456.7170.0662.8964.50
Super Group Ord ShsUSD10.81+0.17+1.609.5012.0410.1310.89
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.01+0.39+6.856.046.165.286.02
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD42.98-0.70-1.6041.1445.7641.3743.30
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD84.68-0.55-0.6583.6085.6382.7684.86
T1 Energy Ord ShsUSD7.1650+0.4450+6.626.96007.12006.55007.1800
TAIWAN SEMICONDUCTOR MNFTG.USD348.77+9.88+2.92349.72350.80331.92349.40
Takeda Pharmaceutical Co L.USD18.06+0.18+1.0117.0418.1417.7318.09
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.75+0.11+0.9910.4010.8010.3110.76
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.23-0.05-0.3412.4413.9213.0813.69
TANGER FACTORY REITUSD35.92-0.08-0.2232.2436.5234.7436.03
Tapestry Inc.USD145.47+1.32+0.92144.70145.49137.85145.70
Targa Resources Ord ShsUSD234.67-2.53-1.07208.93249.97233.68237.78
TARGET ORDUSD120.13-0.66-0.55118.32120.00115.75120.16
Taseko Mines Ord ShsUSD7.18-0.02-0.286.577.856.727.21
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.40-0.32-0.5061.8063.8063.1063.94
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD206.25+0.40+0.19204.00215.72197.07207.46
Team Inc.USD14.60-0.16-1.0812.4916.0014.0114.66
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD63.47+0.45+0.7162.9164.2560.5663.48
TECK RESOURCES CL B ORDUSD50.95+0.41+0.8148.2555.4148.1351.27
Tecnoglass Ord ShsUSD42.09+0.49+1.1842.0142.4940.0942.52
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD74.41+2.60+3.6274.3475.3271.1675.27
Tekla Healthcare Investors.USD18.30+0.26+1.4417.5319.7617.9618.36
Teladoc Health Inc.USD5.30+0.22+4.335.085.304.965.32
TELECOM ARGENTINA SAUSD11.10+0.11+1.008.5613.5510.6611.23
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD654.28+6.64+1.03641.54665.71631.47654.74
TELEFLEX ORDUSD113.62+0.31+0.27111.68115.61110.64114.20
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD19.14-0.09-0.4718.8819.1718.5019.18
Telephone and Data Systems.USD44.85-0.06-0.1344.4244.9043.5545.02
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.67-0.03-0.2213.5514.9013.5113.79
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD13.75+0.13+0.9513.7313.9613.3613.75
Tenet Healthcare Corp.USD240.5200+3.5700+1.51235.8300246.8800230.4200241.5100
Tenneco Ord Shs Class AUSD37.11+2.36+6.7937.0038.7235.1738.05
Teradata Corporation Aktie.USD28.55+0.53+1.8926.3830.1327.1028.63
Terex Ord ShsUSD61.53-0.52-0.8459.7363.3558.4562.44
TERNIUM ADR REPRESENTING T.USD39.53+0.41+1.0535.2143.7437.8339.65
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.32+0.16+1.968.009.057.898.36
Teucrium Soybean FundUSD24.19-0.22-0.9022.0126.3524.1824.66
TEVAUSD31.51+0.46+1.4830.0034.4629.9231.51
Texas Pacific Land USD539.78+14.75+2.81530.00557.96520.00545.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD94.14-0.83-0.8792.3599.1091.3694.87
TFI International IncUSD110.8250+0.2350+0.2185.9900141.1200104.9100111.4100
The Bank of New York Mello.USD115.10-0.13-0.11113.48117.29111.71115.70
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD50.17-0.75-1.4649.5650.3148.3650.26
The Magnum Ice Cream Compa.USD15.29+0.01+0.0314.9715.3514.9615.29
The Travelers Companies In.USD303.23-3.08-1.01299.68306.53299.92304.91
The Walt Disney Co.USD101.69+0.15+0.15100.92101.5098.45101.87
Thermo Fisher Scientific O.USD510.01+8.04+1.60504.00520.00492.13510.60
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD85.92-0.38-0.4485.00111.8081.7386.41
TIC Solutions Ord ShsUSD8.79-0.01-0.117.7310.018.358.88
Tidewater Ord ShsUSD81.10+3.31+4.2677.5084.1673.7281.21
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD1.57+0.08+5.371.291.781.371.60
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD100.58+0.90+0.9098.97157.0196.27101.12
TITAN INTERNATIONAL ORDUSD8.45-0.21-2.428.158.667.988.51
TIVIC HEALTH SYSTEMS ORDUSD0.85--0.540.810.870.720.88
TJX ORDUSD158.17-1.16-0.73156.42158.50155.11158.93
TKO Group Holdings Ord Shs.USD204.15+1.47+0.72202.81204.00197.54204.77
Toast IncUSD29.50-0.79-2.6127.0029.5028.3229.79
TOL BROTHERSUSD147.12-0.56-0.38145.73147.12141.30147.86
Toro Ord ShsUSD99.76+0.29+0.2998.8799.7697.01100.05
TORONTO DOMINION ORDUSD95.34-0.26-0.2794.33100.0093.5295.72
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD20.96-0.11-0.5415.7626.2620.7921.25
TotalEnergies ADRUSD80.14+1.37+1.7478.9579.6078.8680.55
TOYOTA MOTOR ADRUSD219.64+0.50+0.23216.71222.00213.85220.70
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD21.92-0.22-0.9922.0922.1121.5923.84
Trane Technologies Ord ShsUSD427.61+4.48+1.06421.90432.91413.93428.18
TransDigm Group Ord ShsUSD1 277.93-16.60-1.281 264.001 295.001 251.421 287.81
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.16+0.23+3.886.126.185.866.23
Travel Leisure Ord ShsUSD71.47-1.68-2.3058.4871.4768.7272.22
Trex Ord ShsUSD37.33-0.21-0.5636.7837.5835.5937.61
TRI Pointe Group Inc.USD46.31-0.01-0.0246.2746.5846.3046.40
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.0050+0.0050+0.133.65004.05003.79004.0300
TRINET GROUP ORDUSD37.22-1.79-4.5936.7337.2036.2438.43
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD38.96+0.24+0.6236.4140.0036.3738.97
TriplePoint Venture Growth.USD5.26-0.01-0.194.775.755.175.30
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.86+0.32+4.896.306.946.186.95
Truist Financial Ord ShsUSD46.77+0.28+0.6046.0047.1544.9146.99
TRX Gold Ord ShsUSD1.80+0.15+8.791.651.951.561.84
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD72.01-0.81-1.1171.4679.4568.8473.23
Twenty One Capital Ord Shs.USD6.750+0.630+10.296.4307.0006.0606.850
TWILIO INCUSD126.67-1.36-1.06125.32126.84123.76127.77
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD367.43-7.17-1.91365.37384.64361.40373.46
Tyson Foods Ord Shs Class .USD61.33-0.10-0.1659.8662.6959.7861.56
Uber Technologies Ord Shs .USD73.85-1.28-1.7073.5574.5471.9474.54
Ubiquiti Ord ShsUSD753.08+3.68+0.49729.99835.81727.19758.34
UBSGROUPUSD38.64+0.20+0.5238.4239.6037.2038.74
UDR AktieUSD37.22-0.03-0.0836.7237.3636.4637.38
UGI ORDUSD36.73-0.02-0.0532.9337.8036.1336.80
UiPath Inc.USD11.97+0.11+0.9311.9212.0111.6212.00
UL Solutions Ord Shs Class.USD82.59+1.52+1.8762.0585.5078.0082.60
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.49-0.11-1.596.206.806.106.51
Unifirst Ord ShsUSD263.10+3.93+1.52260.79262.63254.60265.70
Unilever ADR Reptg 1 Ord S.USD66.36-0.46-0.6966.3972.5965.5166.55
UNION PACIFIC (UNP)USD253.55-0.56-0.22252.19253.99247.65254.68
Unisys Ord ShsUSD2.36-0.01-0.422.112.582.252.37
UNITED MICROELECTRONUSD9.72+0.12+1.259.6610.629.369.75
United Natural Foods Inc.USD38.81+2.34+6.4237.0738.8035.1439.11
United Parcel ServiceUSD99.94-2.43-2.3799.5199.8097.01100.97
United Rentals Ord ShsUSD820.21+10.61+1.31805.40820.30784.26826.51
United States AntimonyUSD9.6150+0.0450+0.479.00009.63008.76009.8100
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD284.95+0.68+0.24283.60284.00278.66285.20
Unity Software Ord ShsUSD21.26+1.41+7.1021.1221.2119.8121.37
Universal Corp.USD52.56-0.39-0.7452.1352.5552.0452.93
Universal Health Realty In.USD43.11-0.10-0.2342.7948.3042.4943.98
Universal Health Services .USD190.27-2.38-1.24164.25200.19181.43191.05
Universal Security Instrum.USD5.46+0.37+7.274.676.284.805.48
Unum Ord ShsUSD72.94-0.59-0.8067.8079.6570.6373.07
Unusual Machines IncUSD17.2300+0.7800+4.7416.850018.000016.061318.6000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.45+0.03+1.761.351.591.351.47
URANIUM ENERGY ORDUSD13.58+0.65+5.0313.6614.9112.2313.73
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD52.13-0.24-0.4651.2252.7250.3252.44
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.50-0.32-1.1324.7630.3927.2528.03
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.88+0.02+0.393.654.003.643.91
V2X Inc.USD73.1100+0.2000+0.2759.450080.320071.460073.7650
VAALCO ENERGY ORDUSD5.41-0.05-0.834.815.415.335.60
Valaris Ord ShsUSD90.83+3.32+3.7982.05100.1986.1891.89
VALE ADR REPTG ONE ORDUSD15.34+0.37+2.4415.3515.4514.6315.47
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD215.99-8.64-3.85214.25215.50214.11226.37
Valhi Ord ShsUSD13.64+0.17+1.2611.4516.2112.8813.39
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD195.66+0.17+0.08194.80197.44189.85197.19
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD86.22+1.35+1.5985.4886.2083.8086.34
Venture Global IncUSD11.48-1.00-8.0111.4811.5611.4713.03
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD94.06-0.28-0.2988.3797.3291.7194.52
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.47-0.65-1.2750.3150.9250.3651.10
Vermilion Energy Ord ShsUSD11.41+0.09+0.8011.3512.0011.3011.84
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD4.07+0.06+1.374.094.453.854.07
Vertiv Holdings CoUSD264.77+22.99+9.51263.50264.00251.00266.67
VF Ord ShsUSD17.29-0.03-0.1716.9418.0015.9817.32
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD29.51-0.16-0.5429.4429.6828.9329.61
Victoria s Secret Ord ShsUSD48.13+1.40+3.0044.3148.2944.4048.18
Vipshop Holdings LtdUSD16.29+0.34+2.1314.6816.3215.5616.31
Virgin Galactic Holdings I.USD2.54+0.02+0.602.462.592.432.56
Virtus AllianzGI Artificia.USD21.91-0.14-0.6322.0023.7221.5221.96
Virtus AllianzGI Diversifi.USD26.03-0.32-1.2123.9328.3325.9326.75
Virtus AllianzGI Equity & .USD24.53-0.20-0.8123.0026.5424.0624.58
Visa Inc.USD316.03-1.33-0.42314.00315.65310.15316.40
Vishay Intertechnology Ord.USD16.79+0.10+0.6015.2418.6215.6116.84
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD163.64+4.99+3.15162.50163.28155.00164.63
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD19.8000+0.2600+1.3318.950020.970019.590020.1000
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.9750-0.0250-0.633.64004.33003.69503.9900
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.20-+0.150.200.200.200.21
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD26.99+0.05+0.1926.5127.2225.8027.28
Voyager Technologies Ord S.USD26.6700-0.0500-0.1925.000026.600025.050026.8300
Vulcan Materials AktieUSD274.32-0.15-0.05267.00274.00266.81274.33
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.39-0.22-0.3071.6872.4671.3472.68
W&T Offshore Inc.USD3.09-0.05-1.592.943.143.014.04
Wal-Mart Stores Inc.USD124.34+0.54+0.44123.50123.95122.50124.51
Walker & Dunlop Ord ShsUSD49.89+1.70+3.5349.2350.1646.9750.01
Wallbox Ord Shs Class AUSD2.87-0.02-0.692.563.222.772.98
Washington Prime Group Ord.USD--
Waste Connection USD171.78+1.64+0.96170.44171.72167.75172.14
Waste Management Ord ShsUSD246.48+0.43+0.17242.50247.51242.74247.98
Water Corp Ord ShsUSD305.77+3.23+1.07303.85305.66296.10307.74
Wayfair Ord Shs Class AUSD75.77-0.43-0.5674.3979.5570.2576.50
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD115.56-0.21-0.18115.55115.63114.44115.93
Wells Fargo & Co.USD78.85-1.57-1.9578.2279.1076.8679.79
WELLTOWER ORDUSD207.70+3.41+1.67206.19207.67202.61208.24
WESCO International Inc.USD267.74+3.61+1.37240.00288.95249.62270.30
West Fraser Timber Ord ShsUSD64.88-0.29-0.4553.9383.9063.2265.35
West Pharmaceutical Servic.USD248.16+2.30+0.94243.51253.04239.85249.16
Western Alliance Ord ShsUSD73.39-0.52-0.7072.8074.4871.1974.37
Western Copper and Gold Co.USD2.85+0.04+1.252.663.142.642.85
WESTERN UNION ORDUSD9.72-0.03-0.269.669.749.509.76
WESTINGHOUSE AI (WAB)USD247.01+2.33+0.95242.94270.28237.79247.92
Westlake Chemical Partners.USD21.74-0.36-1.6319.6923.6021.5322.00
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD15.69+0.54+3.5613.4517.4714.7315.84
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD162.11-4.96-2.97130.00180.00161.60167.44
WeyerhaeuSer REITUSD24.46-0.04-0.1624.1024.5223.8224.58
Wheaton Precious Metals Ak.USD147.98+1.13+0.77146.00148.91138.72148.73
Wheels Up Experience Ord S.USD0.53-0.01-2.500.530.540.490.54
WHIRLPOOL ORDUSD58.77+0.01+0.0258.4158.7356.3359.10
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.17-1.08-1.4572.4772.9872.7074.14
Williams Sonoma Ord ShsUSD188.42+1.90+1.02182.00192.24176.60189.24
Winnebago Industries Ord S.USD35.26-1.03-2.8430.1837.8833.8035.49
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD17.76+1.19+7.1817.3317.8815.8317.87
Wolverine World Wide Ord S.USD16.72+0.31+1.8916.3818.6915.7416.81
Woodside PetroleumUSD21.85-0.49-2.1920.6122.1221.3822.20
Woori Financial Group Inc.USD68.30+2.18+3.2961.7875.0064.1868.39
Workiva Inc.USD64.02-0.88-1.3663.5264.0762.9064.40
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD50.19-0.84-1.6540.6663.0048.7150.32
Worthington Steel Ord ShsUSD36.87-0.66-1.7634.1051.0035.6037.23
WPP ADR Representing 5 Ord.USD17.60-0.17-0.9617.3217.7217.1517.64
WR Berkley Ord ShsUSD68.22-1.70-2.4365.9368.9367.6269.62
WW Grainger Ord ShsUSD1 116.10+3.31+0.301 109.881 115.271 083.331 120.33
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD3.11-0.02-0.483.003.362.993.11
XCEL ENERGY ORDUSD82.10-0.42-0.5182.0082.9881.2882.68
Xerox Holdings Ord ShsUSD1.72-0.02-1.151.691.751.641.74
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD18.43+1.11+6.4118.4218.4317.9118.80
XPO Logistics Ord ShsUSD194.39+5.74+3.04175.00198.18177.56194.67
Xylem IncUSD123.53+0.38+0.31122.70125.66119.68123.97
Yalla Group Ltd. - ADRUSD7.11+0.12+1.726.307.116.817.11
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD40.40-0.04-0.1034.1344.6338.0940.52
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD36.80-0.09-0.2435.0236.7736.5238.58
Yum China Holdings Inc.USD53.38+1.55+2.9850.0058.5551.0853.40
Yum! Brands Inc.USD159.88-0.12-0.08158.89159.84156.60160.06
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD18.74+0.66+3.6518.7619.0017.6519.02
Zeta Global Holdings CorpUSD19.0800+0.2400+1.2718.980019.120017.990019.1800
ZIM Integrated Shipping Se.USD29.12+1.31+4.6928.7528.9727.3329.13
ZIMMER HOLDINGS INCUSD93.30-0.82-0.8791.3693.2790.3193.96
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD2.80+0.10+3.702.392.842.572.81
Zoetis Ord Shs Class AUSD122.35+0.92+0.76120.00122.93118.33122.38
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD23.00+0.20+0.8820.5624.0022.5823.08
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Vártnak megfelelő eredmény az OTP-től

PIACI HÍREK
2026. március 6.
Vártnak megfelelő eredmény az OTP-től
Az infláció és a maginfláció alakulása

Az infláció és a maginfláció alakulása

SZTORI

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

2026. március 9.
Ez az év jól indult

Ez az év jól indult

SZTORI

A KSH közleménye szerint 2026 januárjában az ipari termelés...

2026. március 6.
Továbbra is két számjegyű tempóban nő az S&P 500 profitja

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

ELEMZÉS

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

2026. március 5.
Jön-e élelmiszer ársokk?

Jön-e élelmiszer ársokk?

AGRÁR SAROK

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

2026. március 9.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF387.49+0.54HUF
USDHUF333.36+0.06HUF
OTP35 700-2.19HUF
MOL3 740+1.63HUF
RICHTER11 390-0.87HUF
MTELEKOM2080-2.58HUF
ERSTE BANK AG94.05-1.00EUR
BUX120 443.10-1.18
DAX23 409.37-0.77EUR

TermékUtolsó árVált.%Deviza 
BUX120 443.10-1.18
DAX23 409.37-0.77EUR
ATX5 308.39-1.76

TermékUtolsó árVált.%Deviza 
OTP35 700-2.19HUF
MOL3 740+1.63HUF
RICHTER11 390-0.87HUF
MTELEKOM2080-2.58HUF
MBHJB698.0+2.35HUF
RABA3 720-5.82HUF

TermékUtolsó árVált.%Deviza 
EURHUF387.49+0.54HUF
CHFHUF437.05+0.83HUF
USDHUF333.36+0.06HUF
EURUSD1.1618-0.16USD
EURCHF0.9033-0.14CHF
EURGBP0.8653-0.06GBP

TermékUtolsó árVált.%Deviza 
EBWTIOTL13612 152+22.86HUF
EBWTIOTL13513 758+18.10HUF
EBMTELTS29348+17.57HUF
EBOTPTL1143 014-31.53HUF
EBLHATL1257-20.83HUF
EBOPUSTL3285-19.81HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.622.40-0.37EUR
ISHARES CORE MSCI WORLD UC.111.52-0.45EUR
Vanguard FTSE All-World UC.146.40-0.34EUR
BTCetc Bitcoin Exchange Tr.52.86+0.60EUR
iShares NASDAQ 100 UCITS E.1221-0.44EUR

Saját watchlist létrehozásához be kell jelentkeznie.
Ha nincs még fiókja, regisztráljon most.

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Az iráni háború rontott a tőzsdei kilátásokon

Az eszkalálódó iráni háború jelentősen növeli a globális pénzpiaci kockázatokat, különösen a hazai...

2026. március 9.

Nem az olajpiac a Hormuzi-szoros lezárásának igazi vesztese

Az alábbi ábra azt mutatja, hogy miként alakult a Hormuzi-szoros...

2026. március 9.

Felrobbant a kőolaj ára a közel-keleti háború miatt

A Brent típusú kőolaj ára kilőtt ma reggel és messze a 100...

2026. március 9.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Nem az olajpiac a Hormuzi-szoros lezárásának igazi vesztese

Az alábbi ábra azt mutatja, hogy miként alakult a Hormuzi-szoros lezárása miatt érintett, Európában kereskedett energiahordozók ára az év...

2026. március 9.
Magyar taggal bővül a régiós CECE index

Magyar taggal bővül a régiós CECE index

ELEMZÉS

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

2026. március 5.
IRÁNI konfliktus - Honnan indult és MERRE TART?

IRÁNI konfliktus - Honnan indult és MERRE TART?

VIDEÓ

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

2026. március 3.

Chart

OTP: Szintre esett

CHART

A negatív nemzetközi hangulatban decemberi szintre ütötték az OTP-t. Ma kiemelkedően nagy forgalom mellett...

2026. március 9.

MOL: Visszafogott mozgások

CHART

A MOL árfolyamát visszafogott mozgások jellemezték az elmúlt napokban. A társaság...

2026. március 9.

Richter: Defenzív létére megütötték

CHART

A negatív hangulat közepette a Richtert sem kímélték a befektetők, ami két okból is furcsa....

2026. március 9.

MTel: Támaszhoz ért

CHART

Támaszhoz ért ma reggel az MTel, miközben az MACD hamarosan eladási jelzést adhat. A 2.075 forintos...

2026. március 9.

BUX: Lélektani határon

CHART

A lélektani 120.000 pontos szintre esett a BUX index. Az elmúlt napokhoz hasonlóan ma is kiemelkedően nagy forgalom...

2026. március 9.

S&P 500: Kinézett a sávból

CHART

Az iráni háború nem rengette meg különösebben az amerikai tőzsdéket. Az S&P 500 eséssel...

2026. március 6.

Sztori

A hó nem volt akadály

A hó nem volt akadály

SZTORI

A KSH ma reggel tette közzé a kiskereskedelmi forgalom januári adatait....

2026. március 5.
17 hónap tartás után jött a vágás

17 hónap tartás után jött a vágás

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén 25...

2026. február 24.
A piaci árazások által prognosztizált rövid kamatszint különböző időtávokon a határidős kamatláb-megállapodások alapján

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

SZTORI

Kedden az MNB-re figyelünk itthon. A februári kamatdöntés a...

2026. február 23.

Podcast

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

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

PODCAST

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

2026. március 4.
Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

Másfél év szünet után újra kamatot csökkentett a Magyar Nemzeti Bank – indul a hazai gyorsjelentési szezon

PODCAST

A jegybank Monetáris Tanácsa 25 bázisponttal mérsékelte a rátát, 6,5-ről 6,25 százalékra. Nem...

2026. február 26.
Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

Már az I. negyedévben befolyásolhatja a MOL gazdálkodását és a hazai inflációt is az orosz olajstop

PODCAST

Akár a Horvátországon, az Adria-vezetéken keresztüli orosz kőolaj-behozatal sem biztos, hogy...

2026. február 18.

Elemzés

Erős növekedés és negyedév várható az OTP-nél

Erős növekedés és negyedév várható az OTP-nél

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé az OTP negyedik...

2026. március 4.
Shopper Park Plus: Jelentős nyereségnövekedés várható

Shopper Park Plus: Jelentős nyereségnövekedés várható

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a Shopper Park...

2026. február 26.
Richter: Erős növekedés és robosztus marzsok várhatók

Richter: Erős növekedés és robosztus marzsok várhatók

ELEMZÉS

Az Erste szektorelemzője február 13-án tette közzé a Richter...

2026. február 24.

Agrár sarok

Háborús üzemmódban az agrárpiacok

Háborús üzemmódban az agrárpiacok

AGRÁR SAROK

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

2026. március 2.
Növekvő készletnyomás

Növekvő készletnyomás

AGRÁR SAROK

A Nemzetközi Gabonatanács (IGC) egy igazodási pont a globális piacokon. Előrejelzései rendre megmozgatják az árakat. Múlt heti jelentésében a...

2026. február 23.
Állatorvosi szőlő

Állatorvosi szőlő

AGRÁR SAROK

Ami baj megtörténhet, az be is következett a szőlő-bor szektorban. A borfogyasztás az évtizedekkel ezelőtti közel 40 literről 15 liter körülire...

2026. február 16.

Videó

Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

Európai RÉSZVÉNYSZTORIK - AI-on innen és túl

VIDEÓ

Az AI‑boomról szinte mindenki beszél, de vajon tényleg csak az AI mozgatja az európai...

2026. február 27.
Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

Miről mesélnek a TŐZSDEI GRAFIKONOK? - Technikai elemzés alapok és KILÁTÁSOK 2026-ra

VIDEÓ

Puppi Adriánnal, a BRAD technikai elemzéseket készítő csapatának technikai elemzési...

2026. február 20.
Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

Új világrend a TECH szektorban - Egy "SZOFTVER" mind felett?

VIDEÓ

Elemzőinkkel, Péntek Ádámmal és Rábai Ákossal átbeszéltük, hogyan teljesítenek napjaink...

2026. február 13.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben