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 ORDUSD3.22-0.05-1.383.213.223.103.27
3M Co.USD162.67-0.55-0.34162.65162.70161.00164.17
A K A BRANDS HOLDING ORDUSD9.10-0.15-1.628.689.559.109.50
A.O. Smith AktieUSD58.08-0.61-1.0458.0858.1157.1658.35
A10 Networks Inc.USD33.91+0.14+0.4133.8433.9232.5934.15
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD90.06+2.23+2.5490.0590.0688.7390.37
ABBVIE ORDUSD234.29+4.28+1.86234.23234.29231.30234.71
ABERCROMBIE AND FITCH CL A.USD84.14-1.93-2.2483.9084.1284.0086.05
Abundia Global Impact Grou.USD1.030-0.030-2.831.0301.0501.0301.080
ACCENTURE CL A ORDUSD126.45+1.62+1.29126.41126.49124.42127.44
ACTINIUM PHARMACEUTICALS I.USD1.02-0.01-0.971.021.031.021.03
ADC Therapeutics Ord ShsUSD1.16+0.07+5.961.151.161.061.17
ADECOAGRO ORDUSD9.25+0.10+1.059.229.259.079.30
Adient PlcUSD20.2700-0.3200-1.5520.270020.290020.003020.4200
ADT Ord ShsUSD6.58-0.02-0.236.576.586.546.59
Advance Auto Parts AktieUSD55.14-0.29-0.5155.0655.1854.0155.58
ADVANSIX ORDUSD19.58+0.10+0.5119.5319.5819.1819.58
Aegon ADRUSD8.57+0.03+0.298.568.578.528.57
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.68+0.03+0.2014.6814.6914.6314.69
Aeva Technologies Ord ShsUSD24.43-0.84-3.3224.3724.5223.1025.18
AEVEX Ord Shs Class AUSD18.14+0.66+3.7918.0718.1517.2918.38
AFLAC ORDUSD117.83+1.28+1.10117.81117.84116.57117.92
AG Mortgage Investment Tru.USD7.92+0.10+1.287.917.937.797.97
AGCO ORDUSD113.14-0.78-0.68113.09113.22111.09114.21
AgEagle Aerial Systems Inc.USD0.88-0.02-2.050.880.910.880.91
AGILENT TECHNOLOGIES ORDUSD127.53+1.04+0.82127.52127.57126.97128.68
agilon health Ord ShsUSD106.37-6.75-5.96105.90107.04104.65112.25
Agnico Eagle Mines LimitedUSD162.32-4.54-2.72162.22162.38160.51163.58
Agree Realty REIT Ord ShsUSD74.25+0.86+1.1774.2474.3273.8374.32
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD283.47+0.36+0.13283.43283.63279.63284.55
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD162.32+1.27+0.79160.71163.76157.00163.06
Alamos Gold Ord Shs Class .USD30.48-1.56-4.8730.4530.4730.3531.30
ALASKA AIR GROUP ORDUSD49.75+0.95+1.9549.7249.7747.5749.96
Albany International Ord S.USD70.90-1.09-1.5170.5870.8570.5071.50
ALBEMARLE ORDUSD151.32-5.38-3.43151.15151.49149.00152.93
Albertsons Companies IncUSD13.96+0.34+2.4613.9513.9613.8514.08
Alcoa Ord ShsUSD54.99-3.36-5.7654.9555.0154.6055.87
ALCON AGUSD65.73+0.55+0.8465.7265.7465.7166.67
Alexandria Real Estate Equ.USD51.44+0.71+1.4051.4451.4650.6351.56
Algonquin Power Utilities .USD5.91+0.05+0.775.905.915.845.91
Alibaba Group Holding Ltd.USD102.45-2.52-2.40102.47102.50102.16103.54
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD202.49-1.60-0.78202.27202.61194.65203.74
Allegion Ord ShsUSD130.38-0.55-0.42130.32130.53130.00131.51
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 ShsUSD24.78-1.03-3.9924.7524.7924.5725.49
Allison Transmission Holdi.USD119.11-2.01-1.66119.02119.38117.22119.64
Allstate Corp.USD229.08+6.52+2.93228.88229.22224.81229.42
ALLY FINANCIAL ORDUSD45.40-0.17-0.3745.4245.4344.8445.46
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD168.89-6.20-3.54168.66169.34168.89173.98
ALPHA PRO TECH ORDUSD5.22-0.10-1.795.155.395.225.32
Alpine Income Property Tru.USD19.50+0.24+1.2219.4519.6419.0119.50
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 ShsUSD24.39+1.46+6.3724.2024.4422.4124.39
Altria Group Inc.USD71.11+1.60+2.3071.0971.1170.3671.38
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.14-0.06-1.883.133.143.143.23
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.14-+0.073.143.153.113.15
Ambow Education American D.USD2.20-0.05-2.222.132.332.132.20
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.02-0.74-26.812.022.031.932.14
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.80+0.12+0.3040.8040.8140.1040.93
Amentum Holdings Ord ShsUSD20.95-0.11-0.5120.9320.9620.8721.27
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.16+1.46+1.33111.22111.27109.61111.41
AmerescoUSD28.36-0.58-2.0028.1728.5627.0128.77
AMERICA MOVIL ADR REP 20 S.USD25.78-0.30-1.1525.7725.7825.5825.84
American Assets Trust REIT.USD24.49+0.25+1.0324.4724.5124.2824.60
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.76-0.03-0.1717.7517.7617.4717.84
AMERICAN ELECTRIC POWER OR.USD132.37+2.07+1.58132.32132.34130.25132.43
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD338.03-0.04-0.01337.92338.10333.94338.53
AMERICAN FINANCIAL GROUP O.USD136.06+1.74+1.29135.80136.17134.42136.11
American Homes 4 Rent REIT.USD32.06+0.42+1.3332.0632.0831.8332.13
American International Gro.USD76.68+0.31+0.4176.6976.7575.8977.04
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD78.93+1.27+1.6478.9179.0178.3379.20
AMERICAN TOWER CORP.USD176.83+0.40+0.23176.82176.94175.99178.17
AMERICAN WATER WORKS ORDUSD126.42+1.50+1.20126.35126.45126.16127.21
American Well Corp.USD8.15-0.07-0.858.198.378.108.26
AMERICAS GOLD AND SILVER O.USD5.05-0.28-5.195.045.054.885.15
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD471.99+0.58+0.12471.76472.23465.35473.56
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD161.28-4.43-2.67161.20161.33158.50162.27
Amprius Technologies Ord S.USD14.93-0.72-4.6014.9314.9414.7215.21
AMTD Digital 5 American De.USD1.69+0.04+2.421.681.691.631.70
ANGLOGOLD ORDUSD83.88-2.35-2.7383.8383.9281.9984.53
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD82.10+1.27+1.5782.0982.1181.8982.48
Annaly Capital Management .USD22.24+0.08+0.3622.2322.2522.0922.32
Annovis Bio Ord ShsUSD1.76-0.02-0.851.751.761.731.80
Antero Midstream Ord ShsUSD22.15+0.30+1.3522.1322.1521.7122.16
Antero Resources Aktie USD34.36+0.33+0.9634.3534.3633.6234.41
Aon Ord Shs Class AUSD323.16+9.53+3.04322.98323.16316.69323.57
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.93+0.03+0.862.922.932.902.94
APOLLO COMMERCIAL REAL EST.USD10.82+0.07+0.6510.8210.8310.7210.91
Apollo Global Management O.USD130.87-4.35-3.21130.74130.99130.74134.52
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.83+0.22+1.3216.8316.8416.4416.84
Applied Industrial Technol.USD334.8-3.3-0.98334.5335.4329.0335.6
Aptiv Ord ShsUSD62.21-1.36-2.1462.1962.2261.5762.85
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.11+0.05+0.995.115.125.045.15
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.45-0.30-0.4763.4263.4661.4563.67
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.41-0.03-0.465.405.415.255.51
Archer Daniels Midland Akt.USD76.55+0.26+0.3476.5276.5675.6876.74
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD27.81+0.58+2.1127.7927.8426.7228.23
Ares Commercial Real Estat.USD4.56+0.04+0.774.554.564.504.59
ARGAN ORDUSD734.39-55.61-7.04729.77738.37716.43745.63
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.USD15.81-0.63-3.8315.7815.8215.4116.01
ARISTA NETWORKS INC. USD162.05-12.51-7.17161.99162.24159.36165.43
Arlo Technologies Ord ShsUSD12.74-0.48-3.6312.7012.7612.7413.32
ARMOUR Residential REIT Or.USD16.69+0.14+0.8216.6816.6916.4716.75
ARROW ELECTRONICS ORD SHSUSD230.50-4.33-1.84230.65231.25227.01231.20
ARTHUR J GALLAGHER ORDUSD217.49+8.41+4.02217.27217.51211.99217.52
Artisan Partners Asset Man.USD35.79-0.19-0.5335.6535.6935.7636.08
Asana IncUSD6.76+0.01+0.076.756.766.687.00
ASE Industrial Holdings Co.USD40.06-3.56-8.1640.0740.0939.7340.73
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22+0.01+0.163.173.263.173.23
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.19-0.19-2.906.186.196.036.43
ASSURANT ORDUSD265.56+3.98+1.52265.40265.78262.44265.65
ASTRAZENECAUSD179.82+3.39+1.92179.74179.79179.46181.08
At Home Group Inc.USD--
AT&T Inc. USD22.58+0.48+2.1522.5722.5822.1922.60
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD78.84-3.11-3.8079.0079.2178.4380.03
Atlas Crest Investment Ord.USD10.86+0.13+1.1710.8510.8610.8210.87
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD172.47+2.88+1.70172.36172.52170.00172.67
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.30-0.14-0.7618.1918.3218.0318.64
AUTOZONE ORDUSD3 053.40+104.34+3.543 051.693 055.102 966.973 063.30
AVALONBAY COMMUNITIES REITUSD180.74+0.85+0.47180.74180.86180.22181.61
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.31-0.04-0.439.309.319.319.52
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD157.89+0.41+0.26157.83158.08157.01158.61
Avient Ord ShsUSD36.64-0.64-1.7236.6036.6336.4036.98
AVINO SILVER AND GOLD MINE.USD6.09-0.34-5.226.086.095.926.16
Avista Ord ShsUSD40.28+0.57+1.4440.2840.3039.7840.30
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.64-0.02-0.325.565.755.455.71
Axalta Coating Systems Ord.USD34.27-0.06-0.1734.2534.2833.5034.30
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD89.87+1.35+1.5389.6689.9288.5589.91
Azul SAUSD8.86-0.09-0.958.658.938.618.86
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.85+0.07+1.723.843.853.793.85
B2GOLD ORDUSD4.04-0.16-3.834.034.044.004.09
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD133.1-1.7-1.27133.2134.0131.0134.8
Baker Hughes Co.USD58.94-0.22-0.3658.9458.9558.2358.94
Bakkt Holdings IncUSD9.05-0.02-0.229.019.068.509.38
BALL ORDUSD--
Banc of California Inc.USD20.40+0.19+0.9220.3920.4020.0720.42
Banco BBVA Argentina ADRUSD20.43-0.56-2.6720.3920.4720.2120.96
BANCO BILBAO VIZCAYA ARGEN.USD24.75-0.11-0.4224.7424.7524.6124.77
Banco BradescoUSD3.43-0.01-0.153.423.433.403.44
Banco Macro ADR Representi.USD95.10-2.18-2.2494.6395.3394.1195.88
BANCO SANTANDER BRASIL ADR.USD5.28-0.04-0.665.275.285.245.30
BANCO SANTANDER CENTRAL HI.USD13.60-0.12-0.8413.5913.6013.4913.61
Bank Amer DS Repstg 1 1000.USD16.91-0.04-0.2416.8916.9316.8516.93
Bank of AmericaUSD57.82+0.45+0.7857.8157.8357.2057.84
Bank of Hawaii Ord ShsUSD79.87+0.69+0.8779.7479.9679.2879.93
BANK OF MONTREAL ORDUSD173.65+0.47+0.27173.61173.70170.58173.85
Bank of Nova ScotiaUSD86.63-0.27-0.3186.6286.6685.7786.97
Bank of NT Butterfield & S.USD58.76+0.02+0.0359.2759.3658.5559.15
BARCLAYS ADR REP 4 ORDUSD27.20-0.09-0.3327.1927.2027.0027.25
BARK Ord ShsUSD9.18+0.09+0.999.109.209.179.31
BARRICK GOLD ORDUSD42.01+0.20+0.4841.9842.2340.9742.16
BARRICK GOLD ORDUSD9.66+0.10+1.059.659.699.469.67
BARRICK MINING ORDUSD38.63-1.51-3.7638.6338.6438.3839.02
Bath And Body Works Ord Sh.USD20.58+0.95+4.8420.5720.5919.4020.75
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.73+0.06+1.284.724.734.684.80
Bausch Lomb Ord ShsUSD15.20+0.27+1.8115.1515.2014.8615.20
BAXTER INTL ORDUSD20.05+0.39+1.9820.0420.0519.4520.12
BAYTEX ENERGY ORDUSD4.04+0.01+0.124.034.043.964.05
BCE Ord ShsUSD22.95+0.30+1.3022.9322.9422.7322.96
Beazer Homes USA Inc.USD26.55+0.07+0.2726.5226.6026.1226.68
BECTON DICKINSNUSD144.10+3.39+2.41144.10144.20141.25144.60
Berkshire Hathaway Inc. BUSD493.54+4.85+0.99493.41493.57490.01494.34
BERKSHIRE HATHWAY CL A ORDUSD739 909.39+5 509.40+0.75--737 696.21739 909.39
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD73.16-2.85-3.7573.1473.1972.5974.96
Beta Technologies Ord Shs .USD15.9400+0.2100+1.3415.870015.940015.200016.2650
BHP Billiton LimitedUSD82.59-3.19-3.7282.5982.6181.7883.33
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.81-0.02-0.463.813.823.773.88
Bill com Holdings Ord ShsUSD32.31+0.35+1.1032.2832.3132.1132.99
Bio Rad Laboratories Inc.USD278.74-2.37-0.84278.21279.00276.84283.76
BIOHAVEN ORDUSD15.27-0.23-1.4815.2515.3015.1115.79
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD42.30-1.00-2.3142.2942.3642.3043.61
BitGo Holdings Ord Shs Cla.USD5.49-0.50-8.355.465.505.495.96
BitMine Immersion Technolo.USD15.1600-0.7000-4.4115.160015.170015.010015.4950
Black Hills Corp.USD73.39+0.47+0.6473.3673.4572.6373.81
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.97+0.11+0.7613.9514.0413.7513.97
BLACKBERRY ORDUSD8.83+0.04+0.408.828.838.508.98
BlackRock Ord ShsUSD1 031.27-20.48-1.951 030.241 031.731 027.791 049.51
BLACKSKY TECHNOLOGY CL A O.USD27.62-0.92-3.2227.5727.6927.2728.73
Blackstone Group Ord Shs C.USD120.27-2.99-2.43120.25120.33120.00122.32
Blackstone Mortgage Trust .USD18.08+0.07+0.3918.0818.0918.0018.20
Blend Labs Ord Shs Class AUSD1.72+0.04+2.081.711.721.651.75
Block IncUSD72.70-0.37-0.5172.7072.7271.5472.92
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD323.11-22.75-6.58322.02323.58300.31326.85
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.79+0.01+0.0510.7810.7910.7010.90
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.99-0.24-2.578.999.008.979.26
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD219.04-1.80-0.81218.89219.11217.80221.48
Boise Cascade Ord ShsUSD73.07+0.53+0.7372.9973.2371.7473.19
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.35-0.02-1.461.311.351.281.35
Boot Barn Holdings Ord ShsUSD175.80-2.66-1.49175.72176.13173.33176.54
Booz Allen Hamilton Holdin.USD63.82+0.49+0.7763.7663.8463.1564.86
BORGWARNER INC (BWA)USD71.10-1.24-1.7171.0671.1468.9171.60
Borr Drilling Ltd.USD4.27-0.07-1.614.274.284.214.29
Boston Beer Company Inc.USD180.48+2.87+1.61179.91180.98177.98180.80
Boston Omaha Ord Shs Class.USD13.16+0.08+0.6113.1413.4513.1613.41
BOSTON PPTY STKUSD64.52-0.39-0.6064.5364.6064.5165.25
BOSTON SCIENTIFIC DL-01USD45.00+0.67+1.5144.9945.0144.4045.19
BOX CL A ORDUSD24.70+0.34+1.4024.7024.7224.5825.16
BOYD GAMING ORDUSD86.87+0.52+0.6086.8286.9386.0387.50
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD39.41-0.38-0.9439.4039.4139.1739.43
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.06+0.03+1.232.052.062.032.06
Brandywine Realty Trust RE.USD3.16+0.07+2.273.153.163.083.17
Brasilagro - Cia Bras de P.USD3.54-0.03-0.813.543.553.543.58
BRASKEM ADR REP 2 CL A PRFUSD2.87-0.06-2.052.862.872.832.89
BRC Ord Shs Class AUSD1.215-0.015-1.221.2101.2201.2101.280
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.USD5.51+0.01+0.185.515.525.495.54
Brinker International Inc.USD163.87-0.59-0.36163.77164.07162.05165.92
Bristol-Myers Squibb Co.USD55.32+0.62+1.1355.3255.3354.9655.67
BRITISH AMERICAN TOBACCO A.USD60.71+1.81+3.0760.7060.7260.1760.94
Brixmor Property Group REI.USD31.64+0.46+1.4831.6331.6431.3031.67
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD137.54+1.32+0.97137.49137.67136.88139.23
Brookfield Asset Managemen.USD47.10-0.20-0.4147.0847.1146.5847.50
Brookfield Infrastructure .USD38.30+0.44+1.1638.1938.2337.4438.39
Brookfield Infrastructure .USD36.57+0.32+0.8836.5836.7535.9536.66
Brookfield Ord Shs Class AUSD43.97-0.17-0.3743.9643.9843.5044.20
Brookfield Renewable CorpUSD37.77-0.17-0.4537.7537.8037.0637.91
Brookfield Renewable Partn.USD35.35-0.40-1.1135.2835.3834.8835.41
Brooklyn ImmunoTherapeutic.USD9.07-0.35-3.729.069.089.019.17
Brooks Automation Ord ShsUSD--
Brown & BrownUSD60.51+2.27+3.8960.4960.5259.0060.60
BROWN FORMAN CL B ORDUSD27.36+0.10+0.3727.3427.3727.1527.65
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD31.23-1.19-3.6631.1731.2930.6731.46
Build A Bear Workshop Ord .USD31.00-0.81-2.5531.0031.0531.0031.80
Builders FirstSource Ord S.USD78.32+0.99+1.2878.2878.3575.8579.32
Bullish Ord ShsUSD25.21+0.12+0.4625.1725.2524.4025.99
Bunge Global Ord ShsUSD112.20+0.78+0.70112.21112.30111.10112.59
Butterfly Network Ord Shs .USD7.85+0.58+7.917.847.856.837.90
BWX Technologies Ord ShsUSD212.65+2.65+1.26212.36212.97204.46214.99
C3 ai Ord Shs Class AUSD9.69-0.02-0.159.689.699.629.96
Cadre Holdings Ord ShsUSD28.10+0.54+1.9628.0328.2627.4428.39
CAE Ord ShsUSD25.03+0.10+0.4025.0125.0424.5925.09
Caledonia Mining Ord ShsUSD20.42-0.20-0.9520.2820.4219.6720.46
California Water Service G.USD46.00+0.80+1.7645.9746.0545.6546.21
CALIX NETWORKS ORDUSD37.03-0.45-1.1936.9837.0636.7137.72
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.29+0.31+0.28109.23109.36109.14110.26
CAMECO CORP.USD109.68+2.61+2.44109.56109.72103.62111.49
CAMECO CORP.USD91.88-0.80-0.8696.1096.5991.8891.88
CAMECO CORP.USD2.41-0.01-0.212.402.412.402.41
Campbell Soup Ord ShsUSD20.99+0.59+2.8920.9921.0020.7321.04
Camping World Holdings Ord.USD7.31-0.05-0.617.307.317.257.39
Canadian Imperial Bank of .USD114.60+0.60+0.53114.58114.61112.58114.61
Canadian National Railway .USD115.32+1.19+1.04115.31115.35114.18115.45
Canadian Pacific Kansas Ci.USD85.87+0.20+0.2385.8885.9185.0986.21
Cango American Depositary .USD0.22-0.01-3.420.220.230.220.25
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD199.98-0.72-0.36199.98200.13197.59200.70
Capri Holdings Ord ShsUSD19.17-0.30-1.5219.1519.1719.0519.44
CARDINAL HEALTH ORDUSD225.22+2.48+1.11225.04225.22222.50226.08
CareTrust Reit Ord ShsUSD38.29+0.80+2.1238.2738.3037.6938.29
Carlisle Companies Ord ShsUSD354.82-6.14-1.70354.81356.21351.21358.75
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD52.41+0.01+0.0252.3552.4751.2052.70
Carnival Corp.USD28.38-1.81-6.0028.3728.3827.0028.50
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.6600+0.4000+1.0538.550038.880037.920038.8900
Carrier Global Ord ShsUSD70.99-0.86-1.2070.9670.9970.1971.76
Carters Ord ShsUSD41.22-0.36-0.8541.1941.2640.6741.89
Carvana Co.USD66.22-0.45-0.6866.1866.2665.0767.21
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.USD988.38-33.91-3.32987.83988.99972.65989.28
Cava Group Ord ShsUSD80.03-0.85-1.0580.0080.1879.1681.30
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD260.65+4.67+1.83260.36260.73254.45264.60
CBRE Group IncUSD131.76+1.81+1.39131.80132.00130.11132.56
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD40.90-0.44-1.0840.8840.8940.7741.29
Celanese Ord ShsUSD49.29-0.45-0.8949.1749.3348.5050.24
Celestica Ord ShsUSD351.11-25.73-6.83350.74351.60346.52356.71
CEMEX ADRUSD12.28-0.30-2.3812.2712.2812.1612.36
Cenovus Energy AktieUSD25.60-0.07-0.2725.5925.6025.3125.65
Centene Ord ShsUSD63.50-0.18-0.2863.5163.5563.3964.24
CenterPoint Energy Ord ShsUSD43.43+0.31+0.7143.4243.4342.8543.46
Centerra Gold Ord ShsUSD16.23-0.36-2.1716.2216.2315.6716.39
Central Puerto SAUSD15.37-0.18-1.1615.1215.6815.0015.61
CENTRUS ENERGY CL A ORDUSD185.53+1.85+1.01184.85185.55172.88191.86
Century Communities Inc.USD63.22+0.77+1.2362.8763.4062.0763.22
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD102.78-0.82-0.79102.59102.79101.87103.54
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.19-0.75-9.397.177.207.157.53
Charles Schwab DS Each Rep.USD17.32-0.02-0.1217.3217.4317.3017.43
CHARLES SCHWAB ORDUSD92.72+0.69+0.7592.7292.7692.0392.96
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.92-0.06-0.03208.90208.92208.83209.00
Chatham Lodging Trust REIT.USD13.60+0.23+1.7213.5613.6113.3113.64
CHEGG INC.USD1.06+0.01+0.951.061.071.011.07
Chemed Corp.USD441.54+5.47+1.25440.28442.61433.60447.09
CHEMOURS ORDUSD21.16-0.30-1.4021.1321.1620.5521.18
CHENIERE ENERGY ORDUSD232.63+1.78+0.77232.47232.61228.84233.11
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.02+0.32+0.5359.7760.5859.2860.25
Cherry Hill Mortgage Inves.USD2.40+0.11+4.592.392.402.292.42
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD175.70+0.64+0.37175.69175.71174.70176.01
Chewy Inc.USD17.78+0.27+1.5117.7717.7817.6118.41
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 .USD2.39-0.01-0.422.412.492.332.40
China Yuchai International.USD48.16-0.69-1.4148.2049.2246.8848.54
Chipotle Mexican Grill Inc.USD31.21+0.67+2.1831.2031.2130.7231.39
ChowChow Cloud Internation.USD0.4266-0.0035-0.810.41700.45050.41120.4289
Chubb Ord ShsUSD331.21+6.01+1.85331.05331.31326.52331.75
Church And Dwight Ord ShsUSD95.97+2.23+2.3795.9296.0295.0096.52
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.05+0.01+0.941.051.061.021.06
CIENA CORP.USD458.48-1.85-0.40458.21458.78432.71467.88
Cigna Corp.USD282.03-0.05-0.02281.95282.16281.08285.75
Cinemark Holdings Ord ShsUSD33.70+0.09+0.2533.6833.7333.3134.16
CION Investment Ord ShsUSD6.335+0.005+0.086.3306.3406.3006.445
Circle Internet Group Ord .USD76.48-3.47-4.3476.3676.5074.7078.22
Citigroup Inc.USD145.77+0.10+0.07145.76145.79143.22146.09
Citizens Financial Group O.USD68.37+0.38+0.5668.3768.3867.4668.42
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD287.91-1.45-0.50287.20288.08282.39288.68
Clear Secure Inc.USD52.38+0.42+0.8052.3352.4351.4553.45
CLEARSIGN COMBUSTION ORDUSD3.67-0.05-1.343.623.763.673.67
Clearwater Analytics Holdi.USD24.55+0.02+0.0624.5424.5524.5324.55
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.44+0.37+1.0037.4137.4736.5337.44
Cleveland Cliffs Ord ShsUSD11.38-0.51-4.2911.3811.3911.2311.61
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.165+0.125+4.113.1603.1903.0303.165
CLOROX ORDUSD93.12+2.52+2.7893.0793.1691.8293.19
Cloudera Ord ShsUSD--
Cloudflare Inc.USD226.57+8.19+3.75226.18226.80214.60227.60
CMB.TECH ORD SHSUSD15.77+0.50+3.2715.7615.7715.2715.78
CMS ENERGY ORDUSD74.78+0.98+1.3374.7674.8073.8374.80
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.32+0.04+0.824.124.504.254.32
Cnx Resources Ord ShsUSD33.39+0.19+0.5733.3833.4032.8233.50
Coca-Cola Co.USD80.14+0.61+0.7680.1380.1479.9881.29
COCA-COLA FEMSA ADR REP 10.USD108.54+2.15+2.02108.26108.46105.50108.54
COEUR D ALENE ORDUSD16.29-1.18-6.7516.2816.3016.1316.65
Cohen & Steers Quality Inc.USD12.31+0.02+0.1612.3012.3112.2512.32
Cohen and Steers Infrastru.USD27.14+0.10+0.3526.8527.1827.0127.18
Colgate PalmoliveUSD90.96+2.29+2.5890.9390.9790.0791.37
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.35-0.20-1.3714.3414.3814.0014.47
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 970.49-96.02-4.651 967.381 971.991 888.011 980.26
Commercial Metals Co.USD72.42-0.88-1.1972.3072.4570.7672.85
COMPANHIA ENERG ADR REPG O.USD2.12+0.04+1.922.122.132.082.13
Compania Cervecerias Unida.USD11.41-0.09-0.7911.3211.5311.2711.53
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.43-0.06-1.234.424.434.234.43
COMSTOCK RESOURCES ORDUSD13.44-0.01-0.0713.4213.4513.0813.54
CONAGRA FOODS ORDUSD13.43+0.58+4.5413.4313.4413.0613.44
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD33.36+0.82+2.5233.3533.4432.3233.40
ConocoPhillipsUSD110.06+0.36+0.33110.04110.07108.85110.19
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.47+1.55+1.45108.47108.55107.01108.56
CONSTELLATION BRANDS USD143.05+1.54+1.08142.95143.09141.50145.00
CONSTELLIUM SE CL A ORDUSD33.91-0.70-2.0133.8433.9232.6333.97
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD151.78-1.21-0.79151.75152.42147.41152.23
Core Laboratories Ord ShsUSD11.66-0.11-0.9311.6311.6711.6111.85
Core Scientific Tranche 1 .USD22.37+0.09+0.4022.0622.1520.7022.44
Core Scientific Tranche 2 .USD28.21-0.84-2.8828.8529.0727.6428.21
Corebridge Financial Ord S.USD28.88-0.22-0.7428.8728.8828.5429.01
CORECIVIC ORDUSD29.93+0.28+0.9329.8729.9329.1630.02
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD190.97-18.86-8.99190.75191.00187.04194.25
Corpay Ord ShsUSD342.10-5.07-1.46341.62342.51340.20347.39
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD79.85+0.99+1.2679.8479.8777.9880.28
Costamare IncUSD15.40+0.15+0.9515.3615.4215.0415.43
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.95+0.04+1.831.941.951.881.98
Coupang Ord Shs Class AUSD17.66+0.35+2.0217.6517.6717.0017.78
Coursera Ord ShsUSD5.24-0.07-1.325.245.255.085.39
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.62+0.10+0.9010.6110.6210.3610.63
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.USD110.89-0.36-0.32110.88110.90108.97111.08
Crown Castle International.USD83.27+0.15+0.1883.2583.2782.7584.34
Crown Holdings Ord ShsUSD104.96+1.74+1.69104.83105.09102.39105.35
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.29+0.16+0.7720.2520.3220.0920.61
CS Disco IncUSD3.48+0.08+2.353.473.503.423.51
CTO Realty Growth Ord ShsUSD20.90+0.39+1.9020.8820.9020.4120.94
CubeSmart REIT Ord ShsUSD40.89+0.40+0.9940.9340.9540.5540.99
Cullen Frost Bankers Ord S.USD149.52+0.13+0.08149.36149.58149.00149.82
CULP INCUSD3.12-0.03-0.953.113.203.073.16
CUMMINS ORDUSD708.04-16.89-2.33708.04709.33685.26708.91
Curbline Properties Ord Sh.USD30.98+0.56+1.8430.9731.0630.3530.99
Curtiss Wright Ord ShsUSD778.98-4.85-0.62777.74779.38757.28781.88
CVR Energy Ord ShsUSD26.84-1.06-3.8026.8626.9226.1327.17
CVS HEALTH ORDUSD101.86+0.56+0.55101.83101.87100.79102.05
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD156.81+0.87+0.55156.72156.89154.65157.90
D Wave Quantum Ord ShsUSD25.65+1.18+4.8025.6325.6523.9826.71
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.5850-0.0150-0.334.58004.59004.41004.6600
DANA HOLDING ORDUSD29.02-0.81-2.7229.0229.0528.7129.27
Danaher Ord ShsUSD178.49+0.30+0.17178.36178.53178.29181.49
Danaos Ord ShsUSD126.49-0.91-0.71126.30126.87124.61128.90
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.33-0.57-4.1013.2813.3313.1813.87
DARDEN REST STKUSD212.16+0.16+0.07211.97212.33208.80214.19
Darling Ingredients Inc.USD52.55-0.67-1.2652.5152.5952.2853.48
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD103.57-2.00-1.89103.45103.57102.92104.51
DEERE ORDUSD598.23-0.36-0.06597.86598.23583.38599.55
Delek Logistics Partners L.USD50.00+0.45+0.9149.3650.0049.0050.11
Dell Technologies Ord Shs .USD421.54+2.83+0.67421.01422.07391.00422.00
Delta Air Lines Inc.USD86.25+0.33+0.3886.2486.3184.2786.45
Deluxe Ord ShsUSD22.19-0.06-0.2722.1422.1921.9622.53
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.30+0.03+0.923.303.313.123.39
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD25.90-0.97-3.6125.8326.4825.1027.34
DEUTSCHE BANKUSD35.39-0.70-1.9435.3935.4035.1835.39
DEVON ENERGY ORDUSD43.32+0.27+0.6243.3043.3242.8743.37
DHT Holdings Ord ShsUSD20.02+0.25+1.2620.0120.0319.4520.09
DIAGEO ADR REP 4 ORDUSD82.08+2.49+3.1282.0482.0881.3582.22
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.22+0.01+2.660.220.280.220.22
DIANA SHIPPING ORDUSD2.14-0.01-0.462.142.152.122.17
Dicks Sporting Ord ShsUSD238.05-0.52-0.22237.80238.16234.05241.17
Diebold Nixdorf IncUSD82.83-0.05-0.0682.4682.9181.0582.83
Digital Realty Pref Shs Se.USD19.9800-0.1350-0.6719.600020.050019.980020.1200
Digital Realty Trust REIT .USD195.01-0.53-0.27194.86195.07192.83196.81
DigitalOcean Holdings Inc.USD153.81-12.44-7.48153.48153.99151.54160.40
DILLARDS CL A ORDUSD565.24-4.12-0.72565.69569.05562.94574.95
DINEEQUITY ORDUSD33.38+0.01+0.0333.3233.4433.1733.99
Direxion Daily Financial B.USD38.46-0.66-1.6938.4538.4938.3939.47
Direxion Daily FTSE China .USD24.40-1.23-4.8024.3824.3924.0424.60
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD13.10-0.02-0.1513.0913.1313.0213.16
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.28-0.14-0.2752.2152.3452.0852.98
Dole Ord ShsUSD14.23+0.36+2.5614.2014.2513.9514.24
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD114.57+2.11+1.87114.56114.60113.04114.98
DOMINION ENERGY ORDUSD68.77+0.73+1.0768.7668.7768.0768.82
Dominos Pizza Inc.USD287.45-7.66-2.60287.38287.79282.00292.08
Donaldson Ord ShsUSD85.49-0.47-0.5485.4185.6483.7185.51
Donnelley Financial Soluti.USD39.73+1.22+3.1739.5739.7538.9740.12
DoorDash Inc.USD173.74+1.66+0.96173.58173.80172.12176.50
Dorian LPG LTDUSD39.71-0.29-0.7139.6739.7439.2440.48
DoubleVerify Holdings Ord .USD10.27+0.10+0.9310.2610.2710.2510.44
Douglas Elliman Ord ShsUSD1.73+0.05+2.681.721.731.671.74
Douglas Emmett REIT Ord Sh.USD11.72-0.01-0.0411.7111.7211.6911.88
Dover Ord ShsUSD225.27-4.13-1.80225.11225.32221.85227.14
Dow Ord ShsUSD30.66-0.13-0.4230.6530.6630.3531.09
Doximity Ord Shs Class AUSD20.60+0.53+2.6420.5920.6220.1020.68
DR REDDYS LABORATORIES ADR.USD14.03+0.12+0.8614.0214.0313.8214.11
DRDGold LtdUSD21.97-1.01-4.4022.0022.0321.7122.25
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD146.27+1.23+0.85146.17146.46143.23146.48
DTE ENERGY ORDUSD148.54+1.71+1.16148.47148.58146.68148.82
Ducommun Ord ShsUSD164.49-0.41-0.25163.31164.70160.87165.58
Duke Energy Ord ShsUSD125.20+1.68+1.36125.20125.23123.45125.40
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD67.99+0.96+1.4367.9968.0565.0468.31
DXC Technology Co.USD8.31+0.03+0.388.318.328.268.55
Dynatrace Inc.USD40.97+0.51+1.2640.9840.9940.5941.19
Dynex Capital REIT Ord ShsUSD12.93+0.09+0.7012.9312.9412.7412.98
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.58+0.03+0.853.573.583.513.60
EastGroup Properties REIT .USD204.6+1.4+0.69204.5204.9203.5205.2
EASTMAN CHEMICALUSD70.75-1.21-1.6870.7370.8070.3971.28
Eastman Kodak Ord ShsUSD9.67-0.30-2.969.649.689.639.96
EATON ORDUSD413.15-22.63-5.19412.86413.60406.61424.09
ECOLAB ORDUSD270.99+1.65+0.61270.92271.09267.10273.46
Ecopetrol ADR Representing.USD15.83-0.43-2.6215.7915.8415.4816.10
EDISON INTERNATIONAL ORDUSD73.04+0.84+1.1673.0473.0571.6273.16
EDWARDS LIFESCIENCES ORDUSD86.52+0.64+0.7586.4486.5485.4687.20
Elanco Animal Health Inc.USD23.65-0.25-1.0523.6323.6523.5423.95
Elastic Ord ShsUSD58.99+0.26+0.4458.9459.1058.6160.23
Eldorado Gold CorporationUSD31.40-0.97-3.0031.3831.4131.0031.79
Element Solutions Ord ShsUSD46.95-2.14-4.3646.9146.9545.9447.70
Elevance Health Ord ShsUSD394.36-0.46-0.12394.11394.41393.33399.28
ELF Beauty Ord ShsUSD61.94-1.24-1.9661.8762.0161.5362.88
ELI LILLY ORDUSD1 098.35-3.74-0.341 098.241 098.621 090.231 120.98
Ellington Financial Ord Sh.USD13.42+0.12+0.8613.4113.4213.2313.47
Embotelladora Andina ADR R.USD22.51-0.60-2.5822.2524.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.50-1.68-4.3037.4537.8637.5037.50
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD849.46-19.43-2.24848.12850.49836.65859.69
Emergent BioSolutions Ord .USD7.94+0.09+1.157.937.957.827.99
EMERSON ELECCOUSD144.89-5.33-3.55144.87144.96143.79146.93
Empire State Realty Trust .USD5.14-0.02-0.295.135.145.135.22
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD55.20+0.40+0.7355.2055.2254.5155.26
Encore Energy Ord ShsUSD1.54+0.01+0.331.531.541.471.59
Endava LtdUSD2.68-0.01-0.372.662.692.662.72
ENDEAVOUR SILVER ORDUSD8.10-0.46-5.328.098.107.928.24
Energizer Holdings Inc.USD21.92+0.83+3.9421.8921.9421.2122.03
Energy Focus Inc.USD3.01+0.05+1.692.983.052.873.04
ENERGY FUELS ORDUSD15.92-0.20-1.2315.9115.9315.3116.49
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.18-0.24-5.434.184.194.064.35
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 ADRUSD48.97-0.44-0.8848.9448.9748.8949.18
Ennis Ord ShsUSD20.76+0.30+1.4720.8020.9120.1020.77
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD113.39+1.19+1.06113.36113.41111.84113.79
Enterprise Products Partne.USD36.81+0.39+1.0836.8136.8336.2136.83
ENTRAVISION COMMS A ORDUSD10.04+0.17+1.7210.0310.079.3910.10
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD133.57+0.74+0.56133.55133.58131.70133.57
EPAM SYSTEMS ORDUSD74.69-1.35-1.7874.6774.8574.3378.49
EPR Properties REIT Ord Sh.USD59.02+0.98+1.6958.9859.0558.1359.07
EQT ORDUSD51.48-0.37-0.7051.4751.4950.9351.62
Equinor ASAUSD32.57-0.31-0.9332.5632.5732.3432.64
EQUINOX GOLD ORDUSD9.84-0.42-4.059.839.849.739.98
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD65.06+0.33+0.5165.0765.0964.8565.39
Ero Copper CorpUSD28.07-2.38-7.8228.0628.1227.9329.28
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD99.97-2.32-2.2699.67100.2697.98100.87
ESS TECH ORDUSD0.75+0.01+1.800.740.760.740.90
Essential Properties Realt.USD29.86+0.40+1.3429.8329.8729.6929.87
Essential Utilities Ord Sh.USD37.13+0.45+1.2337.1437.1536.9937.37
ESSEX PROPERTY REITUSD277.19+0.91+0.33277.15277.45276.39279.23
Estee Lauder Ord Shs Class.USD83.74-0.79-0.9383.7083.7982.5985.03
Ethan Allen Interiors Inc.USD21.52+0.19+0.8921.5021.5621.3221.63
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.78-0.03-0.892.772.782.682.83
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD365.55-8.49-2.27364.27367.13357.07371.94
Everest Reinsurance Group .USD341.08+1.78+0.52340.77341.34339.04342.93
Evergy Ord ShsUSD84.17+0.92+1.1084.1784.1883.1384.39
EVERSOURCE ENERGY ORDUSD70.86+0.74+1.0670.8570.8869.8770.93
Everus Construction Group .USD158.57-6.15-3.73158.00158.80150.60159.66
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD36.22+0.32+0.8936.0736.2835.3636.42
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD148.12+2.04+1.40148.06148.19145.91148.52
Exxon Mobil Corp. USD139.47+1.00+0.72139.48139.50138.55139.60
Exzeo Group Ord ShsUSD13.4600+0.0300+0.2213.460013.600013.410113.7000
F&G Annuities and Life Ord.USD27.87+0.55+2.0127.8527.9227.1728.10
FABRINET ORDUSD579.9900-37.1000-6.01579.0100582.1500562.0000596.3400
Factset Research Systems I.USD220.91+2.29+1.05220.16221.12219.46227.46
Fair Isaac Ord ShsUSD1 091.85+1.00+0.091 089.881 093.561 080.811 113.51
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.74+0.04+0.369.739.749.719.78
Fastly Inc.USD16.85-0.32-1.8616.8316.8616.6317.28
Federal Agricultural Mortg.USD186.10+3.03+1.66185.50186.10183.57186.24
Federal REIT OrdUSD123.11+1.39+1.14123.03123.23122.04123.11
Federated Hermes Ord Shs C.USD59.61-0.44-0.7259.6059.6859.1759.92
FedEx Freight Holding Comp.USD168.7550+7.8150+4.86168.7200169.0000160.3700170.4699
FEDEX ORDUSD323.32-5.46-1.66323.26323.49321.86327.40
FERRARI ORDUSD345.35-3.08-0.88345.20345.37344.96347.41
Fidelity National Financia.USD47.41+0.47+1.0047.4047.4346.9247.62
FIDELITY NATIONAL INFORMAT.USD37.87+0.15+0.4037.8637.8837.6638.42
Figma Ord ShsUSD19.8+0.7+3.7219.819.819.019.9
FIGS Ord Shs Class AUSD10.97-0.19-1.7010.9510.9810.9011.12
FinVolution GroupUSD4.84+0.11+2.224.834.844.604.84
First American Financial O.USD69.26+0.98+1.4469.2069.3368.8569.71
First Horizon National Cor.USD24.96+0.15+0.6024.9524.9624.7024.99
FIRST MAJESTIC SILVER ORDUSD16.79-0.94-5.2816.7816.8016.4216.97
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 ShsUSD47.23+0.47+1.0147.2247.2346.7647.36
FirstMark Horizon Acquisit.USD9.99+0.01+0.109.9610.02
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.05+0.11+1.1110.0510.089.9510.18
Flagstar Financial IncUSD14.98-0.06-0.3714.9714.9814.8715.08
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.51+0.15+0.4930.4730.5230.0730.53
FLEXION THERAPEUTICS ORDUSD25.1000-0.0069-0.0324.510025.5800
Floor & Decor Holdings Inc.USD51.85+1.07+2.1151.8351.8950.2052.23
Flotek Industries IncUSD23.96-0.38-1.5423.7924.0023.6724.30
FLOWERS FOODS ORDUSD7.47+0.12+1.587.467.477.417.56
Flowserve Ord ShsUSD80.84-0.74-0.9180.8581.0077.4881.25
Fluor Corp.USD53.5200-0.9000-1.6553.430053.580051.590054.0350
Flutter Entertainment Ord .USD99.45+2.01+2.0699.3599.5197.30100.01
FMC CorpUSD11.14+0.11+1.0011.1311.1611.0411.27
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.97-0.14-0.9913.9613.9713.7414.01
FORESIGHT AUTONOMOUS HOLDI.USD1.74+0.01+0.581.701.771.691.75
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.16+0.14+0.4829.0129.3128.8129.30
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.63+0.62+1.1156.6356.6655.9956.70
Fortive Ord ShsUSD60.72-0.96-1.5560.7360.7560.6461.31
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.68-0.37-4.098.678.688.538.85
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 ShsUSD22.99-0.36-1.5222.8923.0822.6224.15
Franklin ResourcesUSD34.27+0.34+0.9934.2734.2833.3934.42
FREEPORT MCMORAN COP & GLD.USD64.34-4.87-7.0464.3464.3663.7065.88
Fresenius Medical Care ADR.USD23.74+0.35+1.4823.7223.7323.7023.84
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD36.13-1.02-2.7535.9536.8736.0237.97
Frontline PlcUSD42.55+0.97+2.3242.5242.5641.0642.70
FS KKR Capital Ord ShsUSD10.22+0.09+0.8410.2110.2210.0910.27
FTC Solar Ord ShsUSD5.18-0.06-1.145.145.275.035.29
FuboTV Inc.USD8.63-0.20-2.218.608.638.618.95
Fury Gold Mines Ord ShsUSD0.51-0.02-3.170.500.520.500.53
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.09+0.03+0.744.084.094.034.10
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.19+0.39+13.933.173.192.713.21
Galiano Gold Ord ShsUSD1.945-0.075-3.711.9401.9501.9351.991
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.20+0.06+0.2821.1821.1920.9321.49
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD232.62-3.72-1.57232.32232.69232.58237.86
Garrett Motion Ord ShsUSD33.73-0.77-2.2233.7133.7433.1534.07
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD27.6400-0.8600-3.0227.620027.650026.995027.9500
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.860-0.040-1.382.8502.8602.7202.890
GE Vernova LLCUSD1056-71.59-6.3510551 056.851 036.211 073.00
GEE Group Inc.USD0.22--0.690.210.220.210.22
Generac Holdings Inc.USD277.32-18.22-6.17277.03278.00275.00283.84
GENERAL DYNAMICS ORDUSD347.87+4.51+1.31347.72348.00344.44348.64
General Electric Co.USD357.29+2.17+0.61357.22357.55347.77359.85
GENERAL MILLS ORDUSD34.55+1.21+3.6334.5334.5433.8634.58
General Motors Co.USD79.47-0.96-1.1979.4579.4978.6379.68
Genesco Ord ShsUSD34.89-0.90-2.5134.8235.0134.7635.96
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2050-0.0050-2.380.20280.20500.19610.2050
Genius Sports Ord ShsUSD6.02+0.08+1.266.016.025.916.08
Genmab 10 Sponsored ADR Or.USD26.06+0.45+1.7626.0626.0725.8526.18
Genpact Ord ShsUSD28.10-0.01-0.0428.1028.1127.9229.14
Genuine Parts Co.USD107.07+1.96+1.86107.06107.13104.81107.21
GENWORTH FINANCIAL CL A OR.USD9.13+0.19+2.079.129.138.969.15
Geo Group REIT Ord ShsUSD29.66-0.01-0.0329.6529.6929.0929.85
GERDAU SA ADR REPSG 1 PRFUSD4.19-0.07-1.534.184.194.134.21
Getty Images Holdings Ord .USD0.99-0.16-13.820.991.000.901.24
Getty Realty REIT Ord ShsUSD33.32+0.49+1.4933.2833.3433.0533.45
GigCapital2 Ord ShsUSD9.94-0.01-0.059.949.959.949.94
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD52.77+0.68+1.3152.7352.8051.4253.18
Ginkgo Bioworks Holdings I.USD8.97-0.08-0.838.968.988.829.55
Global Business Travel Gro.USD9.37-0.03-0.279.369.379.359.39
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 UnitsUSD44.99+1.90+4.4144.5645.3443.4545.32
GLOBAL PAYMENTS ORDUSD64.58-0.51-0.7864.5264.6063.8665.50
Global Ship Lease Inc.USD38.84+0.52+1.3638.7038.8438.0738.84
GLOBANT ORDUSD29.35-0.63-2.0929.3129.3829.0030.91
Globe Life Inc.USD174.85+2.80+1.62175.03175.15172.95176.14
Globus Medical Ord Shs Cla.USD80.08+0.89+1.1280.0480.1778.9280.48
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD76.97+1.98+2.6376.9877.0376.0078.58
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD34.11-0.52-1.5034.1134.1333.2134.30
GOLD RESOURCE ORD (GORO)USD1.29-0.05-3.381.281.291.281.31
Gold Royalty Corp.USD2.87+0.07+2.322.862.872.772.88
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 100.93-5.45-0.491 100.721 101.211 069.001102
Goldman Sachs BDC Ord ShsUSD9.41+0.08+0.809.409.419.279.43
GOLDMINING ORDUSD0.906-0.016-1.720.9000.9060.9000.920
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.06-0.15-2.087.047.087.027.25
Granite Point Mortgage Tru.USD1.35+0.02+1.141.311.351.341.38
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.84-0.01-0.133.823.833.833.87
Green Brick Partners Inc.USD74.35+0.75+1.0274.0574.4973.3674.35
Greenbrier Ord ShsUSD50.14-0.06-0.1249.9950.2149.7750.48
Greif Ord Shs Class AUSD70.39+1.17+1.6970.3570.4668.0070.53
Griffon Corp.USD90.09+0.66+0.7490.0690.2388.1790.54
Grindr Ord ShsUSD13.36+0.21+1.6313.3313.3713.0513.53
Group 1 Automotive Ord ShsUSD316.62+1.37+0.43315.95317.33310.27318.63
Grupo Supervielle ADR Repr.USD10.32-0.05-0.4410.3310.449.8410.34
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.66+0.92+1.8151.6551.6751.5152.05
GSX Techedu Inc.USD1.69+0.01+0.301.691.701.641.73
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.73-0.01-0.0149.6549.7348.7449.99
H&R Block AktieUSD35.28+1.24+3.6335.2635.2934.6035.29
Haemonetics Corp.USD73.19+0.66+0.9173.0473.3872.9573.98
Hafnia Ord ShsUSD7.54-0.06-0.727.537.547.447.56
Hagerty Ord Shs Class AUSD10.92+0.08+0.7410.9111.0010.7311.07
Haleon PLCUSD8.91+0.14+1.548.908.918.888.93
Halliburton Co.USD35.09-0.09-0.2435.0835.0934.6135.32
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.25+0.01+0.0339.2339.2938.6339.38
HARLEY DAVIDSON ORDUSD25.48+0.79+3.2025.4925.5424.5125.58
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD15.61-0.54-3.3115.6015.6115.3815.83
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD130.84+1.34+1.03130.80130.88129.21131.19
Haverty Furniture Companie.USD24.31+0.15+0.6024.0724.3623.5124.47
Hawaiian Electric Industri.USD13.21+0.33+2.5613.2013.2112.9113.22
Hawkeye 360 Ord ShsUSD21.91-0.37-1.6621.7822.0021.3522.21
HCA HOLDINGS ORDUSD387.25+10.26+2.72387.11387.36381.02387.50
HCI Group Ord ShsUSD170.4+3.0+1.80170.0170.4168.5173.7
HDFC BANK ADR REP 3 ORDUSD24.93-0.17-0.6624.9224.9324.5024.98
Healthcare Realty Trust Or.USD20.43+0.27+1.3420.4220.4420.1420.45
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.16-0.83-5.1615.1515.1614.8315.28
HEICO ORDUSD334.70+3.55+1.07333.93334.74327.67335.66
HEICO Ord Shs Class AUSD245.2+3.1+1.26244.5245.7235.0245.9
Helmerich and Payne IncUSD35.53+0.08+0.2335.5335.6234.7735.76
HERBALIFE ORDUSD12.21+0.08+0.6612.2112.2212.0112.33
Hercules Capital Ord ShsUSD15.21-0.02-0.1315.2115.2315.1115.34
Heritage Insurance Holding.USD24.44+0.65+2.7124.4024.4624.0124.60
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD174.59+3.70+2.16174.60174.70173.45175.45
Hertz Global Holdings Inc .USD2.44+0.02+0.832.422.462.352.49
Hewlett Packard Enterprise.USD47.46-0.94-1.9447.4547.4845.8347.51
HEXCEL ORDUSD97.74-1.43-1.4497.5897.8394.7099.00
HF Sinclair Ord ShsUSD64.86-0.98-1.4964.8164.9364.6065.44
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.55+0.17+0.5829.5129.5629.2629.65
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD346.53+3.60+1.05346.39346.68339.01346.81
Hims & Hers Health Inc.USD34.22+0.68+2.0334.1734.2332.5334.68
HIPPO HOLDINGS ORDUSD26.27+0.49+1.9026.1426.4726.1726.49
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD326.98+0.36+0.11326.80326.96321.70329.02
HONDA MOTOR ADR REP 1 ORDUSD25.65-0.34-1.3125.6525.6625.6225.74
Honeywell InternationalUSD224.63-3.48-1.52224.51224.63222.41225.78
Horace Mann Educators Ord .USD49.93+0.90+1.8449.8250.3249.1550.08
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.63+0.52+2.1624.6224.6324.3624.64
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD25.26+0.13+0.5025.2525.2624.9325.32
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.95+0.20+0.3066.8667.0866.2767.09
Howmet AerospaceUSD276.37-3.99-1.42276.32276.41269.22279.15
HP ORDUSD24.03+0.49+2.0624.0224.0423.1824.04
HSBC HOLDINGS ADR REP 5 OR.USD96.18-0.33-0.3496.1996.2195.3096.22
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD174.37+1.57+0.91174.19174.54171.83178.79
Hudbay Minerals Ord ShsUSD25.39-2.52-9.0325.3825.4025.1126.06
HUMANA AKTIEUSD363.69+2.97+0.82363.32364.05359.00364.21
HUNTINGTON INGALLS INDUSTR.USD280.47+2.28+0.82280.10280.75277.44281.34
HUNTSMAN - HUNUSD11.50-0.01-0.0411.4911.5011.4911.88
HUYA ADRUSD2.29+0.04+1.562.282.292.232.29
HYATT HOTELS CL A ORDUSD199.60+3.27+1.66199.39199.91194.21201.10
Hyliion Holdings Ord ShsUSD6.40-0.98-13.236.396.416.317.18
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.47-0.04-2.331.461.471.441.50
IAMGOLD ORDUSD16.23-0.68-4.0216.2316.2416.0016.45
IBM Corp.USD265.23+13.01+5.16265.07265.30255.26266.35
ICICI BK SAUSD28.24-0.30-1.0328.2328.2427.8028.29
Idaho Strategic ResourcesUSD33.7250-1.0650-3.0633.420034.130032.500034.2100
IDEX Ord ShsUSD222.90-2.46-1.09222.72223.10220.59223.88
IHS Markit LtdUSD26.79-0.29-1.0626.5227.0826.6126.87
ILLINOIS TOOL WORKS USD263.89-1.43-0.54263.82264.04261.25264.90
IMAX ORDUSD44.49+0.49+1.1144.4644.5343.6044.72
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.67+0.04+1.332.662.672.622.70
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD16.1851+1.9751+13.9016.160016.210014.420016.5400
INFOSYS TECHNOLOGIES ADR R.USD10.97+0.20+1.8110.9610.9710.8011.01
ING GROUP ADR (ING)USD31.83-0.38-1.1631.8231.8331.7431.89
Ingersoll-RandUSD77.47-0.40-0.5177.4477.5276.1178.21
INGREDION ORD SHSUSD98.11+0.70+0.7298.0498.2097.0699.91
Innovative Industrial Prop.USD60.10+0.79+1.3359.9060.2859.0360.10
Innovex International Ord .USD25.86+0.20+0.7625.8225.8925.4325.97
INPHI ORDUSD--
Insperity Ord ShsUSD36.01+1.90+5.5735.9236.0934.1636.24
Inspire Medical Systems Or.USD40.97-0.38-0.9240.8841.0040.0942.13
Inspired Entertainment Ord.USD7.90+0.16+2.077.807.867.727.94
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.33+0.23+0.2690.0390.2286.9790.97
Intercontinental Exchange .USD133.46+2.12+1.61133.42133.49132.07133.80
International Flavors & Fr.USD75.19-0.77-1.0175.1775.2475.0976.22
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.90+0.01+0.0336.8836.9036.1237.21
International Seaways Inc.USD89.13+0.72+0.8188.8989.2086.5589.13
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2850+0.0150+1.181.25001.35001.28001.3900
INVESCO LTD USD27.72-1.07-3.7027.7327.7427.5928.49
Invesco Mortgage Capital I.USD7.83+0.04+0.457.827.837.757.84
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.74+0.30+1.0528.7428.7528.5628.82
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD58.72+0.40+0.6958.6958.7256.0061.47
Iqvia Holdings Ord ShsUSD171.26+3.45+2.06171.19171.39168.86172.14
Iron Mountain Ord ShsUSD132.21+0.35+0.27132.16132.41129.40132.24
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.84-0.65-1.1555.8055.8755.6955.85
ISHARES MSCI PACIFICUSD53.32-0.51-0.9553.3153.3353.0153.40
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.97+0.04+0.507.977.987.857.99
ITT Ord ShsUSD196.23-3.00-1.51195.95196.40191.83197.11
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.67+0.14+0.9614.5714.6714.5114.69
JABIL CIRCUIT ORDUSD369.01-8.24-2.18368.64369.37359.00369.70
Jackson Financial Ord Shs .USD109.69+0.31+0.28109.47109.84108.88110.29
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD118.41-0.29-0.24118.27118.49117.13121.10
James Hardie Industries Pl.USD24.54+0.03+0.1024.5324.5424.0124.72
JanOne Ord ShsUSD26.92+0.61+2.3026.9326.9626.3926.92
Janus International Group .USD5.32-0.04-0.655.315.325.255.33
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD61.37-1.45-2.3061.3961.4461.0162.00
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD17.58-0.39-2.1717.5217.5717.5017.83
JM Smucker Ord ShsUSD109.38+2.19+2.04109.32109.42108.33109.60
Joby Aviation Ord Shs Clas.USD9.69-0.17-1.739.689.699.459.82
John Wiley and Sons Ord Sh.USD45.22+0.23+0.5145.2845.3544.7145.57
Johnson & JohnsonUSD235.29+4.00+1.73235.24235.30234.35237.85
Johnson Controls Internati.USD142.94-5.27-3.56142.89143.00141.11145.95
JPMorgan Chase & Co.USD334.31+2.83+0.85334.25334.35327.21334.47
JPMorgan Chase DRC Rep 1 4.USD18.33-0.04-0.2218.3118.3418.2718.34
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.25-0.35-5.296.256.266.256.53
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD47.0050-0.6950-1.4646.960047.050046.760047.6400
Kartoon Studios Inc.USD0.82-0.05-5.370.810.830.810.86
KB HOME ORDUSD52.63+0.11+0.2152.6252.6652.2653.14
KE Holdings ADR Representi.USD14.89-0.12-0.7714.8814.8914.6614.96
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.42-0.03-0.0735.3935.4534.7135.57
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.8911.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.21+0.35+1.9318.2018.2117.9918.25
KEYCORP ORDUSD22.97+0.14+0.5922.9622.9722.7122.99
Keysight Technologies Inc.USD355.92-17.42-4.67355.91356.24351.91359.66
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.93+0.23+1.5614.9214.9714.7314.97
KIMBERLY CLARK ORDUSD103.01+2.51+2.50102.95102.98101.26103.25
Kimco Realty REIT Ord ShsUSD25.01+0.32+1.3025.0225.0324.7625.02
Kinder Morgan Inc.USD32.34+0.09+0.2632.3332.3431.6232.35
KINROSS GOLD(KGC)USD25.38-0.92-3.5025.3725.3825.0425.65
Kinsale Capital Group Inc.USD306.89+11.84+4.01306.83307.95300.57309.17
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.40+0.46+1.6528.4028.4228.1128.47
KKR AND CO CL A ORDUSD94.64-2.27-2.3494.6094.6994.3896.69
KKR Real Estate Finance Or.USD7.05+0.07+0.937.047.056.977.10
Klarna Group PLCUSD17.9500-0.0200-0.1117.940017.960017.280018.2200
Klaviyo Ord Shs Series AUSD13.31+0.45+3.5013.3113.3213.0513.44
Knife River Ord ShsUSD87.78+0.29+0.3387.5488.0285.6987.79
Knight-Swift Transportatio.USD74.88-0.52-0.6974.8374.9274.5175.93
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD71.49+0.77+1.0971.3971.5568.0071.65
Kohls Ord ShsUSD17.58-0.02-0.1117.5717.5817.1217.75
Korea Electric Power ADR R.USD12.02-0.64-5.0612.0212.0311.7812.12
KraneShares Electric Vehic.USD32.20-1.32-3.9431.9032.5431.5832.20
Kraton Ord ShsUSD--
KROGER ORDUSD56.97+1.21+2.1756.9556.9756.2357.39
KRONOS WORLDWIDE ORDUSD6.75-0.05-0.746.746.756.616.80
KULR Technology Group Ord .USD4.04+0.05+1.254.024.053.744.14
Kyndryl Holdings Incorpora.USD10.80+0.18+1.6910.8010.8210.6410.91
L3Harris Technologies Ord .USD289.23+3.40+1.19289.10289.32286.66290.62
Laboratory Corp. Of AmeriUSD259.85+5.42+2.13259.68260.19256.43259.85
Ladder Capital Ord Shs Cla.USD10.20+0.03+0.3010.1910.2010.1410.23
Lake Shore Bancorp Ord ShsUSD17.15+0.12+0.7016.6817.5217.1517.15
Lamb Weston Holdings Ord S.USD44.81+1.13+2.5944.7844.8343.8644.93
LANDBRIDGE COMPANYUSD63.06+0.74+1.1862.8463.1861.3663.40
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.99+0.19+0.4047.9848.0047.4648.40
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD92.26+0.93+1.0192.1192.9190.3292.26
LEAR ORDUSD139.05-1.66-1.18138.93139.07136.75139.67
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.82+0.16+1.4510.8110.8210.5010.88
Leidos Holdings Ord ShsUSD104.88+0.04+0.04104.80104.96104.27106.86
Lemonade IncUSD58.69+1.18+2.0458.5858.8055.1859.65
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD87.79+0.35+0.4087.7587.8687.3588.27
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.18-0.44-1.8423.1423.1722.9623.43
LG Display ADR Rep 1/2 Ord.USD4.13-0.32-7.094.124.134.054.18
LGL Systems Acquisition Or.USD0.19-0.02-7.790.190.190.180.20
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.USD37.40+0.07+0.1737.3737.4036.2637.63
Lifezone Metals Ord ShsUSD4.3050+0.0550+1.294.27004.29003.95004.3300
LIGHTINTHEBOX HOLDING CO L.USD3.03-0.05-1.622.883.222.903.03
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.32+0.23+2.539.329.339.089.39
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.9850+0.1050+0.4423.860024.220023.010024.4400
LINCOLN NATIONALUSD38.10+0.42+1.1138.0638.1137.3238.18
Linde PlcUSD518.19+1.48+0.29518.02518.35513.83523.77
Lineage Cell Therapeutics .USD1.285+0.025+1.981.2801.2901.2401.290
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.120-0.090-0.5915.12015.14015.11015.460
LITHIA MOTORS INCUSD296.91+1.76+0.60296.79297.66291.56298.23
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.20-0.11-2.444.194.204.114.35
Lithium Argentina AG Ord S.USD8.5400-0.4300-4.798.54008.57008.39008.7388
Live Nation Entertainment .USD170.25-0.32-0.18170.18170.36168.05171.31
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.USD5.78+0.04+0.615.775.785.735.78
loanDepot Ord Shs Class AUSD1.15+0.04+3.151.141.151.101.16
Local Bounti Ord ShsUSD1.33+0.06+4.731.261.351.281.34
LOCKHEED MARTIN ORDUSD500.20+6.60+1.34499.93500.20496.53501.11
Loews Corp.USD109.55+1.42+1.31109.57109.65108.14109.59
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.93+0.02+0.1711.9212.0811.7012.07
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.60-0.14-0.1875.5075.6075.2076.29
LOWES COMPANIES ORDUSD214.87+0.47+0.22214.81214.91212.14216.50
LTC Properties AktieUSD37.11+0.60+1.6337.0737.1436.7937.19
Lufax Hldg American Deposi.USD1.23-0.02-1.601.231.241.231.29
Lulu s Fashion Lounge Hold.USD7.33-0.25-3.307.257.507.317.31
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.07-0.02-0.258.068.077.838.23
Luxfer Holdings Ord ShsUSD18.92-0.04-0.1818.6619.0217.9019.00
Lyell Immunopharma Ord ShsUSD12.22+0.25+2.0912.2212.5511.8612.40
LYONDELLBASELL INDUSTRIES .USD58.03-0.49-0.8458.0458.1357.6458.58
M&T Bank Corp.USD228.91+1.18+0.52228.83228.89226.90229.34
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD148.62-0.48-0.32148.36148.91148.05149.99
Macerich REIT Ord ShsUSD24.27+0.23+0.9624.2724.2823.8824.36
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD23.83-0.84-3.3923.8223.8323.5124.22
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD64.54-1.42-2.1564.5464.5964.2365.09
MagnaChip Semiconductor Co.USD5.32-0.44-7.635.315.345.305.67
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.94-0.19-0.7026.9326.9526.8227.20
Main Street Capital Corp.USD50.08-0.28-0.5550.0350.0949.7250.38
MANCHESTER UNITED CL A ORDUSD21.58-0.33-1.4821.5121.6021.5021.94
Manitowoc Ord ShsUSD13.19-0.06-0.4513.1613.2112.7313.29
Manpower AktieUSD32.05+0.72+2.3032.0032.1231.3832.18
Manulife Financial Ord ShsUSD40.24-0.11-0.2640.2340.2439.9740.46
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD245.09-2.21-0.89245.17245.38244.47247.27
Marcus Corp.USD23.81+0.31+1.3023.7623.8523.2323.94
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.80-0.03-0.0934.5934.7934.1634.89
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD611.99+2.11+0.35611.61612.38600.46612.56
MASCO ORDUSD74.22+0.64+0.8774.1874.2473.3075.89
MASTEC INC (MTZ)USD389.52-16.80-4.13389.34389.96375.19392.16
Mastech Digital Ord ShsUSD7.41-0.52-6.627.408.067.417.90
MasterBrand Ord ShsUSD8.71+0.09+0.998.708.718.518.80
Mastercard Inc.USD487.88+3.79+0.78487.65487.97484.42491.56
Matador Resources Co.USD50.78+0.12+0.2350.7550.7850.1651.14
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD197.20+0.37+0.19197.00197.26194.72197.87
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD88.92-7.52-7.8088.8589.1584.0592.75
MBIA INCUSD6.19+0.19+3.176.196.205.876.22
MCCORMICK STK NUSD47.07+1.34+2.9347.0447.0846.4047.29
McDonalds Corp.USD272.23+2.13+0.79272.10272.27271.27274.10
McEwen Mining Ord ShsUSD18.18-0.89-4.6718.1618.2117.9718.54
MCKESSON ORDUSD766.24+21.39+2.87765.66766.41754.49768.43
MDA Space Ord ShsUSD38.7900-0.6000-1.5238.690038.820037.580039.5400
MDU Resources Group Inc.USD21.53+0.33+1.5621.5321.5421.1421.56
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5250+0.0450+1.004.52004.53004.44504.5300
Medifast Inc.USD11.03+0.01+0.0511.0011.0410.9811.23
Medtronic PlcUSD80.39+1.12+1.4180.3880.4079.5880.66
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD118.15+2.67+2.31118.13118.15116.57118.83
Mercury General Ord ShsUSD106.55+3.40+3.29106.38106.70103.32106.67
MERITAGE HOMES (MTH)USD75.70+0.62+0.8375.6575.7574.5376.13
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.43-0.11-0.4524.1824.9323.9225.08
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.00-0.25-3.456.997.006.947.10
METHODE ELECTRONICS ORDUSD13.60-0.34-2.4413.6013.6612.7513.73
Metlife Inc.USD88.03+0.47+0.5488.0188.0487.1688.06
Mettler Toledo Ord ShsUSD1 156.92-7.16-0.611 156.501 158.431 154.821 175.52
MFA Mortgage Investments I.USD9.39+0.03+0.329.389.399.359.43
MGM Resorts InternationalUSD46.79+0.22+0.4746.7746.7946.2246.86
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD133.14+1.01+0.76133.14133.23132.47133.40
Miller Industries Ord ShsUSD49.95+0.22+0.4449.2950.2249.2550.35
Millrose Properties Ord Sh.USD29.16+0.67+2.3529.1629.1728.1729.23
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.41-0.14-1.1711.4011.4111.3111.51
Mirion Technologies Inc.USD19.19+0.65+3.5119.1819.2017.9919.55
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.02+0.04+0.508.008.037.878.05
Modine Manufacturing Ord S.USD283.82-11.76-3.98283.54284.38270.00289.00
Moelis & Co.USD66.9400+0.0550+0.0866.770066.950066.005067.6500
Molina Healthcare Ord ShsUSD193.74-3.69-1.87193.37193.96193.49197.93
Molson Coors Brewing Ord S.USD39.73+0.09+0.2339.7239.7539.4940.28
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD447.13-0.21-0.05446.74447.44447.13452.01
Morgan StanleyUSD227.02-0.07-0.03227.01227.07222.12227.74
Morgan Stanley Direct Lend.USD15.0400+0.0800+0.5315.030015.050014.816015.1300
MOSAIC ORDUSD21.40-0.60-2.7321.3921.4021.2021.78
Motorola Solutions Inc. Ne.USD393.78+1.55+0.39393.73393.91391.76395.81
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.81-0.44-1.1238.8138.9438.2039.19
MP Materials Ord Shs Class.USD59.03-1.27-2.1058.9059.0757.0160.82
MPLX Common UnitsUSD57.31+0.41+0.7257.2757.3556.5657.34
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD116.09-1.33-1.13115.96116.09114.69116.43
MSCI Ord ShsUSD586.80+5.95+1.02586.66587.57582.24590.13
Mueller Inds Inc.USD136.83-2.68-1.92136.75137.16134.52137.28
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD36.05+1.63+4.7436.0636.0834.5836.46
Myers Industries Ord ShsUSD27.91-0.06-0.2127.8827.9827.5028.06
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.12+0.12+3.833.103.113.083.14
Nabors Industries Ord ShsUSD86.68-0.03-0.0386.3886.8184.9987.71
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.45+0.96+1.9050.3352.4450.3551.45
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.31-0.01-0.731.301.351.261.35
National Fuel Gas Ord ShsUSD76.92+0.80+1.0576.8176.9476.0277.09
National Grid PlcUSD81.48+0.51+0.6281.4581.4880.4181.54
National Health Investors .USD72.35+1.39+1.9672.1772.5671.8172.74
NATIONAL RETAIL PROPERTIES.USD45.87+0.71+1.5745.8645.8845.5145.91
National Storage Affiliate.USD45.40+0.66+1.4845.3845.4144.5145.63
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.95+0.05+0.2121.9021.9521.5022.02
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD72.30+0.46+0.6472.1372.4871.4572.48
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.050+0.030+0.437.0407.0507.0307.180
Neenah Ord ShsUSD29.66+0.94+3.2729.6529.9728.1929.98
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.86-0.04-3.950.860.860.850.91
Net Lease Office Propertie.USD11.5900+0.0500+0.4311.570011.670011.480011.6950
NetSTREIT Ord ShsUSD19.80+0.38+1.9619.7919.8119.5719.82
New Found Gold Ord ShsUSD1.59-0.04-2.161.581.591.551.62
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD56.16+1.35+2.4656.1456.1954.8656.25
New Mountain Finance Ord S.USD7.11+0.04+0.577.117.127.007.17
New Oriental Education & T.USD45.49+0.23+0.5145.3445.5444.5945.49
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD72.56+0.48+0.6772.5472.6072.1872.95
Newegg Commerce Inc.USD16.57-1.09-6.1716.5717.2716.5717.94
NEWMONT MINING CORPUSD97.95-3.85-3.7897.9397.9797.2099.22
NEWSMAX IncorporationUSD7.20+0.15+2.137.177.206.957.32
Nexa Resources Ord ShsUSD13.40-0.55-3.9413.4213.5213.0913.80
Nexgen Energy Ord ShsUSD10.54+0.09+0.8110.5210.539.9910.72
NexPoint Real Estate Finan.USD14.95+0.05+0.3414.7215.0014.8615.12
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.68+0.60+0.7086.6786.6985.6686.73
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.36-0.01-0.0616.1116.4416.2616.54
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD42.41-0.78-1.8142.4042.4142.3243.19
Nine Energy Service Inc.USD11.92-0.31-2.5311.4212.2211.6311.92
Nio Inc. Class A (ADR)USD5.13+0.08+1.495.125.134.875.18
NIQ Global Intelligence PL.USD8.075+0.055+0.698.0608.0807.9808.250
NISOURCE ORDUSD47.62-0.02-0.0347.6147.6246.1747.63
Noble Corporation RightUSD42.06-0.29-0.6842.0342.1041.5442.20
NOKIAUSD13.71-0.72-5.0013.7013.7113.2213.89
Nomad Foods LtdUSD9.98+0.10+1.019.979.989.9710.14
NOMURA HOLDINGS ADR REPTG .USD8.73-0.29-3.168.728.738.618.75
NORDIC AMERICAN TANKERS OR.USD6.30+0.09+1.376.296.306.126.32
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD304.86+0.69+0.23304.68305.04303.02305.54
North American Constructio.USD13.49-0.09-0.6613.4513.5013.3413.49
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.48+0.17+0.8819.4719.4819.2519.56
NORTHROP GRUMMAN ORDUSD512.83+5.50+1.08512.82513.58509.48518.40
Northwest Natural Holding .USD49.69+0.99+2.0349.6049.7248.7949.73
NORWEGIAN CRUISE LINE HOLD.USD20.06+0.02+0.0720.0520.0619.0120.14
NOV Ord ShsUSD19.11+0.43+2.2819.1019.1118.4919.11
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.385-0.175-2.317.3807.3907.1907.555
NOVARTIS ADR REPSG 1 ORDUSD151.81+2.88+1.93151.77151.80151.36152.53
NOVO NORDISK ADR REPSG 1 O.USD46.62+0.74+1.6146.6246.6346.5847.12
NRG ENERGY INCUSD137.82-1.09-0.78137.79138.00133.00138.14
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.65-0.14-1.0912.6512.6612.5012.79
NU SKIN ENTERPRISES CL A O.USD5.10+0.10+1.905.085.094.995.11
Nucor Ord ShsUSD240.97-3.97-1.62240.84241.11237.50241.87
Nuscale Power Corp.USD11.41+0.17+1.5111.4111.4210.6311.82
Nutrien Ord ShsUSD61.69-0.56-0.9061.6761.7061.2161.96
Nuvation Bio Ord Shs Class.USD5.985+0.225+3.915.9805.9905.6606.030
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD171.1200-13.2200-7.17170.8900171.2500167.3100174.3800
NVR Ord ShsUSD6 417.03+64.48+1.026 401.756 420.806 325.016 445.61
O I Glass Ord ShsUSD9.14+0.02+0.229.129.148.959.22
Obsidian Energy LtdUSD9.11-0.08-0.859.109.139.079.21
OCCIDENTAL PETROLEUM CORPUSD52.11+0.11+0.2252.1152.1251.6652.48
Occidental Petroleum Corp..USD30.30+0.15+0.5030.1430.3330.0030.40
Oceaneering International .USD36.67+0.48+1.3336.6336.7335.6736.67
OGE Energy Ord ShsUSD48.35+0.66+1.3848.3648.3747.6648.45
OIL STATES INTL ORDUSD7.96+0.06+0.707.967.987.877.99
Okeanis Eco Tankers Corp. .USD56.12+1.13+2.0555.9156.0553.9956.12
Oklo Ord Shs Class AUSD59.94+1.54+2.6459.9460.0855.3961.30
Old Republic International.USD39.59+0.51+1.3139.5839.6039.0539.68
Olin AktieUSD21.37-0.17-0.7921.3621.3721.1522.02
OMEGA HEALTHCARE REITUSD46.02+0.92+2.0446.0246.0445.3346.04
Omnicom Group Ord ShsUSD72.52-0.04-0.0572.4972.6071.8473.63
On Holding Ord Shs Class AUSD35.36-0.86-2.3635.3435.3735.2836.10
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.23+1.80+2.3678.2178.3075.7878.39
One Liberty Properties Inc.USD24.38+0.37+1.5224.2024.5424.1624.53
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.69+0.46+0.7858.6558.7057.6358.86
ONEOK ORDUSD87.28+0.99+1.1587.2387.2985.6587.28
OppFi Inc.USD8.74+0.38+4.558.738.748.398.76
OR Royalties Ord ShsUSD32.39-1.50-4.4332.3632.4532.0932.85
Oracle Inc.USD170.50-4.57-2.61170.34170.53169.44174.33
ORAGENICS ORDUSD0.60+0.02+3.750.570.600.570.60
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.70+0.08+1.216.706.716.626.73
Organon & CompanyUSD13.43+0.03+0.2213.4313.4413.3913.44
Orion Office REIT IncUSD2.84-0.05-1.562.832.842.832.87
Orion Ord ShsUSD7.18+0.01+0.147.177.207.077.40
Orla MiningUSD9.8350-0.3950-3.869.83009.84009.64009.9500
ORMAT TECHNOLOGIES INDEXUSD126.08-3.47-2.68125.71126.19125.58127.34
Oscar Health Ord Shs Class.USD29.17+0.63+2.1929.1529.1828.0529.63
OSHKOSH ORDUSD141.49-0.82-0.57141.73141.80137.59142.42
Osisko Develop CorpUSD2.49-0.07-2.552.482.492.402.49
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD72.29-0.19-0.2672.2772.3171.9072.75
Ouster Inc.USD47.32-0.36-0.7647.2547.3842.2950.50
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD125.18+0.56+0.45125.05125.35123.30125.55
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.25+0.17+3.355.235.275.015.28
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD233.74-0.29-0.12233.65234.00228.30234.93
PagerDuty Inc.USD8.41+0.17+2.008.408.418.348.55
PagSeguro Digital Ord Shs .USD8.76-0.06-0.628.758.768.648.87
PainReform Ord ShsUSD1.50-0.10-6.241.511.531.471.55
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD290.60+4.20+1.47290.48290.61282.52291.19
PAN AMERICAN SILVERUSD46.67-2.24-4.5846.6746.6845.9347.09
Pandora Media Inc.USD72.83-4.22-5.4772.7672.9372.0174.73
Par Pacific Holdings Inc.USD50.54-0.51-1.0050.3550.6350.2551.34
Park Aerospace Ord ShsUSD33.19-0.12-0.3533.0133.3431.9333.51
PARK HOTELS RESORTS ORDUSD14.78+0.21+1.4114.7714.7814.3014.80
PARKER HANNIFIN ORDUSD955.80-6.34-0.66955.80957.22930.20957.32
Parsons Corp.USD49.5800+0.9300+1.9149.560049.640048.990050.0300
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD124.20+0.53+0.43124.01124.39124.00128.07
Paymentus Holdings Ord Shs.USD20.26+0.05+0.2520.2220.2920.1420.60
Paysafe LtdUSD6.64-0.04-0.606.606.656.566.67
PBF ENERGY CL A ORDUSD38.86-0.43-1.0938.8339.0238.0039.16
Peabody Energy Ord ShsUSD24.02-0.10-0.4224.0124.0523.8024.37
Pedevco Corp.USD12.18+0.14+1.1612.0012.6112.1812.46
PEMBINA PIPELINE ORDUSD46.58+0.16+0.3446.6046.6246.2446.70
PennantPark Floating Rate .USD7.42+0.17+2.347.417.427.207.44
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.08+0.14+1.3610.0710.089.9610.11
Pentair Ord ShsUSD74.07+0.04+0.0574.0574.0872.5474.32
Perfect Ord Shs Class AUSD1.660+0.009+0.551.6501.6701.6601.670
Performance Food Group Ord.USD104.27+1.66+1.62104.28104.39102.02104.68
Permian Basin Royalty Unit.USD25.11-0.16-0.6124.9525.2424.8825.42
Permian Resources Corporat.USD19.2500+0.2500+1.3219.240019.260018.840019.2600
Perrigo Ord ShsUSD9.53-0.08-0.789.529.539.539.75
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.130+0.080+2.623.1303.1403.0203.150
Petrobras - Petroleo Brasi.USD17.01-0.01-0.0317.0017.0116.7517.01
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.20-0.06-0.3915.2015.2115.0615.21
Pfizer Inc.USD24.86-0.22-0.8724.8624.8724.7825.24
PG&E Ord ShsUSD16.85+0.22+1.2916.8416.8516.5816.92
Philip Morris Internationa.USD178.32+5.15+2.97178.23178.35175.61178.91
PHILLIPS 66 ORDUSD169.17+0.76+0.45169.13169.27166.96169.65
Phinia Ord ShsUSD80.24-1.09-1.3479.9780.3779.4281.26
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 ShsUSD104.05+1.62+1.58103.98104.08102.66104.34
Pinterest Inc.USD19.91+0.41+2.0819.9019.9118.7320.49
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.04-0.10-0.5817.0317.0516.9917.28
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD155.42+0.87+0.56154.80155.69153.65156.55
Planet Fitness Ord Shs Cla.USD51.76+0.70+1.3751.7251.7950.5051.94
Planet Labs PBCUSD28.51-0.26-0.9028.4928.5327.3329.24
PNC FINANCIALSUSD236.75+2.04+0.87236.72236.84234.37236.96
Polaris Inc.USD68.94+0.18+0.2668.6668.8567.0069.75
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.11-0.01-6.880.110.120.100.11
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.84+0.65+1.3050.8750.9050.2651.02
POSCO ADR REPSG 1/4 ORDUSD54.03-3.81-6.5953.9654.3452.7054.41
Postal Realty Trust Ord Sh.USD23.32+0.31+1.3523.3023.3523.1523.36
PPG Industries Ord ShsUSD118.85-0.08-0.06118.79118.90117.36119.53
PPL Ord ShsUSD35.90+0.31+0.8735.9035.9135.3835.96
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+4.570.020.020.020.02
Primo Brands Class A Ord S.USD24.30+0.77+3.2724.2824.3023.5724.40
Primoris Services Ord ShsUSD80.10-28.24-26.0779.9380.2865.0080.51
Procore Technologies Inc.USD38.75-0.24-0.6238.6938.7538.6939.73
PROCTER & GAMBLE ORDUSD150.69+3.01+2.03150.62150.67149.37151.16
PROFOUND MEDICAL ORDUSD6.67+0.13+1.996.606.666.486.68
Progressive Ord ShsUSD214.43+7.05+3.40214.35214.48210.19214.94
ProLogis REIT Ord ShsUSD145.16+1.33+0.92145.18145.33143.39145.39
ProPetro Holding Corp.USD14.77-0.28-1.8314.7714.7914.5014.89
PROSHARES ULTPRO SH 20 YR .USD67.35+1.30+1.9866.9567.33
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.40+0.74+5.4214.4014.4114.2114.58
ProShares UltraShort Russe.USD21.45+0.24+1.1321.4421.4521.3322.03
PROTO LABS ORD (PRLB) USD80.35-1.34-1.6380.3580.7879.5681.00
Provident Financial Servic.USD23.13+0.12+0.5023.1223.1322.8823.17
Prudential Financial 4 125.USD16.22-0.07-0.4316.2016.5316.2116.25
PRUDENTIAL FINANCIAL INCUSD108.57+0.31+0.29108.55108.60107.82108.65
Public Service Enterprise .USD81.61+1.00+1.2481.5981.6180.1381.65
Public Storage REIT Ord Sh.USD323.87+3.65+1.14323.91324.26321.69325.87
PULTEGROUP ORDUSD126.24+0.62+0.49126.25126.42124.85127.00
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD74.53-3.44-4.4174.4274.5974.4777.25
Q2 Holdings Ord ShsUSD42.69+0.60+1.4342.5742.7442.3843.63
QIAGENUSD37.03+0.75+2.0737.0337.0536.9937.42
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 ORDUSD707.81-32.34-4.37707.00708.09692.68713.15
QuantumScape Ord Shs Class.USD7.55-0.07-0.857.547.557.207.72
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD197.28+3.70+1.91197.28197.59194.15197.76
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.53+0.42+1.2035.5135.5435.2135.64
RALPH LAUREN CL A ORDUSD403.87-7.05-1.72403.82404.29398.22409.90
RANGE RESOURCES ORDUSD36.64-0.14-0.3836.6436.6536.1936.73
Raymond James Ord ShsUSD156.11-0.54-0.34156.09156.28154.63156.79
Rayonier IncUSD20.8850-0.0250-0.1220.880020.890020.720020.9750
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD183.94+2.11+1.16183.86183.97181.83184.43
Ready Capital Ord ShsUSD1.66+0.06+3.441.651.661.591.69
Realty Income REIT Ord ShsUSD61.51+0.93+1.5461.5161.5360.9461.51
Reddit Ord Shs Class AUSD170.90+0.46+0.27170.90171.41166.24174.00
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD12.86-0.17-1.2712.8412.8512.6813.25
Redwood Trust Inc.USD4.83+0.03+0.524.824.834.814.89
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD29.05+0.30+1.0329.0429.0528.6429.06
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD211.69+2.54+1.21211.53211.87208.52211.72
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 INCUSD208.39+4.03+1.97208.28208.49205.96209.26
Resideo Technologies Ord S.USD30.77-0.37-1.1730.7330.8030.2430.89
Resmed Ord ShsUSD191.64+3.19+1.69191.62191.87191.13193.85
Restaurants Brands Interna.USD71.61+0.41+0.5771.5671.6570.9571.87
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 .USD21.08+0.29+1.3921.0321.1020.7721.12
Rexford Industrial Realty .USD33.73+0.36+1.0833.7233.7433.2933.80
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD144.03-2.68-1.83143.71144.36143.00146.75
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.14+0.01+0.441.131.141.121.16
RingCentral Ord Shs Class .USD35.31+0.47+1.3535.2835.3434.4435.61
Rio Tinto PlcUSD96.25-3.11-3.1396.2896.3095.2096.68
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.24+0.10+1.099.249.259.129.26
RLX Technology American De.USD1.85-0.03-1.601.851.861.841.89
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD29.29+0.18+0.6029.2729.3028.9329.98
Roblox Ord Shs Class AUSD48.57+1.30+2.7548.5448.5746.2849.48
Rocket Companies Ord Shs C.USD13.43+0.09+0.6413.4213.4313.0913.70
Rockwell Automation AktieUSD462.19-15.89-3.32461.91462.48457.57467.06
Rogers Communications Non-.USD36.54+0.29+0.8036.5036.5236.0636.56
Rogers Ord ShsUSD161.67-4.84-2.91161.70162.46159.50162.98
ROLLINS ORDUSD44.45+0.04+0.0944.4444.4544.3845.21
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD328.47+3.38+1.04328.59328.79327.23333.53
Royal Bank of Canada Ord S.USD202.73-0.01-202.70202.77200.73202.80
ROYAL CARIBBEAN CRUISES OR.USD303.10-6.26-2.02302.81303.26279.23303.86
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.USD29.86-0.67-2.1829.8329.8629.3530.33
RXO Ord ShsUSD25.64-0.18-0.7025.6325.7025.0525.95
Ryder System Ord ShsUSD267.38+2.32+0.88266.92267.45261.50267.38
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD403.42-3.98-0.98403.17403.42403.14414.97
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.69+0.46+0.6372.5674.1572.0073.20
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.10+0.09+1.217.097.106.987.12
Safehold Ord ShsUSD15.44+0.23+1.5115.4115.4615.3015.50
SALESFORCE.COMUSD152.75+2.63+1.75152.70152.79150.87153.60
Sally Beauty Aktie USD13.40+0.39+3.0013.3813.4113.2313.48
Samsara Ord Shs Class AUSD30.82-0.33-1.0430.8130.8330.4831.60
SandRidge Energy IncUSD13.93+0.04+0.2913.9413.9513.8214.14
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.80+0.02+0.0441.7941.8041.7942.47
SAP ADR Representing 1 Ord.USD153.76+4.25+2.84153.72153.78152.85155.19
Saratoga Investment Ord Sh.USD22.27+0.17+0.7522.1222.3722.0822.41
SASOL ADR REP 1 ORDUSD11.20-0.10-0.8411.1911.2011.1511.40
Savers Value Village Ord S.USD9.6700+0.0300+0.319.67009.68009.57009.8200
SCHLUMBERGER ORDUSD47.65-0.31-0.6447.6447.6547.0747.88
Schneider National Inc.USD35.41-0.06-0.1735.3835.4335.3035.75
Schweitzer Mauduit Interna.USD7.89+0.01+0.137.887.907.708.01
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD102.96+2.36+2.35102.81102.97101.74103.16
Scorpio Tankers Inc.USD82.07-0.38-0.4682.2082.4181.1682.43
Scotts Miracle Gro Ord ShsUSD63.79+1.08+1.7263.6363.8062.0164.15
Sea LtdUSD89.91+0.87+0.9889.8189.9887.0090.31
Seabridge Gold IncUSD27.82-1.53-5.2127.7927.9227.5028.48
Seadrill 2021 Ltd Register.USD39.91+0.02+0.0439.8339.9139.2840.69
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD54.94+0.32+0.5954.9054.9253.5854.98
See SES:xnys (SES AI Corpo.USD1.07+0.02+1.901.061.071.001.10
Select Energy Services Ord.USD18.49+0.01+0.0318.4718.5018.1018.52
SelectQuote Ord ShsUSD0.94--0.080.940.940.900.96
Sempra Energy Ord ShsUSD92.14+0.52+0.5792.1392.1691.0992.21
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.23-0.13-2.046.226.256.146.42
SENTINELONE CL A ORDUSD14.79+0.05+0.3114.7914.8014.5514.91
SEQUANS COMMUNICATIONS S A.USD3.08+0.13+4.242.873.192.933.10
Seritage Growth PropertiesUSD2.61+0.02+0.772.602.612.582.63
SERVICE COPR. INTL (SCI)USD73.75+0.59+0.8173.7273.7872.8074.16
SERVICENOW ORDUSD96.85+3.84+4.1396.8396.8594.6197.31
SFL ORDUSD11.40+0.15+1.2911.3911.4011.1111.40
SHAKE SHACK CL A ORDUSD55.35-0.37-0.6655.3155.3755.1456.15
SharkNinja Ord ShsUSD136.1-2.4-1.76136.0136.2135.0137.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD79.25-0.41-0.5179.2479.2578.9379.47
Sherwin-Williams AktieUSD325.77+8.87+2.80325.53325.88320.23329.88
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD39.05+0.48+1.2339.0039.0938.2339.39
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD65.22-0.94-1.4265.0065.3864.0065.43
Shopify Subordinate Voting.USD107.98-0.13-0.12107.96108.04106.99110.00
Shutterstock IncUSD15.1900-0.5200-3.3115.130015.240015.171516.0100
Sibanye Stillwater LimitedUSD8.99-0.36-3.858.988.998.869.08
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.77-1.97-2.2784.7684.9384.7786.28
Silgan Holdings Inc.USD42.07+0.60+1.4342.0042.0641.2442.15
SILVERCORP METAL ORDUSD10.71-0.47-4.1610.7010.7110.4210.82
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD18.06+0.29+1.6317.9118.2017.7018.25
SIMON PROPERTY GROUPUSD216.81+2.24+1.04216.80216.94214.20217.71
SiriusPoint Ord ShsUSD23.44+0.65+2.8523.4223.4622.8523.44
SiteOne Landscape Supply I.USD108.36+1.70+1.59108.24108.46105.32108.58
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.USD23.25+0.54+2.3823.2023.2522.2123.36
Sixth St SpecialtyUSD16.48+0.23+1.3816.4816.4916.2316.59
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD83.00+1.05+1.2883.0083.1381.2883.24
SL GREEN RLTY REIT ORDUSD50.04+0.47+0.9550.0250.0649.2850.46
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD27.49-0.07-0.2527.4827.5127.2828.01
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD45.20-0.19-0.4245.2045.2144.6745.66
SNAP ON ORD SHS USD390.06-0.65-0.17390.11390.29384.47390.79
SnapchatUSD4.48-0.15-3.244.484.494.484.65
Snowflake Ord Shs Class AUSD229.85+3.26+1.44229.67229.98221.24230.57
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD76.94-1.71-2.1776.9477.0975.6077.26
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD73.27-0.29-0.3973.2373.3273.0474.34
Sonoco Products Ord ShsUSD50.39-0.07-0.1450.4050.4450.0950.86
Sonoma Pharmaceuticals Inc.USD1.18+0.02+1.721.181.191.151.20
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.52+0.01+0.0519.5119.5219.4019.52
SOS Ltd - ADRUSD1.14+0.05+4.591.071.221.121.19
SOUTHERN COPPER ORDUSD179.75-10.17-5.35179.47179.66176.48181.71
SOUTHERN ORDUSD94.81+1.38+1.4794.8294.8493.5195.10
SOUTHWEST AIRLINESUSD49.63+1.06+2.1749.6049.6547.7850.15
Southwest Gas Holdings Ord.USD89.12+0.57+0.6489.0689.2088.5389.38
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD17.71+0.44+2.5617.6317.7416.9818.60
Spire Ord ShsUSD77.69+1.75+2.3077.7377.8075.9577.83
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.17-0.01-5.500.170.180.170.17
Spotify Technology Ord ShsUSD463.10+3.76+0.82462.48464.04459.86465.98
Sprinklr Ord Shs Class AUSD4.97+0.02+0.404.974.984.945.09
Sprott Physical Platinum &.USD13.01-0.19-1.4413.0013.0112.7913.01
Sprott Physical Silver Tru.USD19.60-1.01-4.9019.6019.6119.4419.75
Spruce Power Holding Ord S.USD2.70-0.08-2.882.712.802.702.77
SPX Technologies Ord ShsUSD242.5600-3.8500-1.56242.3000242.8000232.8501243.0222
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.34+1.02+1.5666.0866.4965.4866.62
STAG Industrial REIT Ord S.USD38.82+0.24+0.6238.8138.8438.5538.97
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.32-0.05-1.343.313.323.223.37
Standard Motor Products Or.USD39.15+0.25+0.6338.8039.4938.3439.22
STANLEY BLACK AND DECKER O.USD84.91-1.40-1.6284.7884.8883.2485.94
Star Group LPUSD12.65+0.03+0.2412.5012.6912.6512.65
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.70+0.06+0.3316.6916.7016.6316.78
STATE STREET STOCKUSD175.05+1.34+0.77174.93175.21171.42175.46
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.06-0.32-5.026.066.076.046.18
Stellus Capital Investment.USD8.27+0.03+0.368.218.418.168.42
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD7.78-0.28-3.467.718.067.648.13
Stepan Ord ShsUSD53.44-0.06-0.1153.4653.9152.1553.97
STERIS Ord ShsUSD202.84+2.44+1.22202.65202.99201.60203.62
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD72.96-6.86-8.5972.9472.9771.8174.06
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.30-0.02-0.0282.1582.7182.0483.55
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD310.25+5.56+1.82310.17310.39305.53311.68
StubHub Holdings Ord Shs C.USD11.7050+0.3050+2.6811.690011.700011.120011.7600
STURM RUGER ORDUSD40.82+0.33+0.8240.5740.8239.9940.85
Summit Hotel Properties In.USD6.70+0.13+1.916.706.716.466.72
Sun Life Financial Ord ShsUSD77.74+0.19+0.2577.7477.7777.1778.15
SUNCOR ENERGY ORDUSD56.02-0.21-0.3755.9956.0155.5556.45
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD63.87+1.12+1.7863.7763.9662.3063.96
Super Group Ord ShsUSD13.69-0.04-0.2913.6913.7013.5513.81
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.38+0.06+0.668.368.378.208.46
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.13+0.36+0.9239.0639.2038.7239.54
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD79.24+1.26+1.6279.2179.2778.2579.26
T1 Energy Ord ShsUSD9.7750-0.6250-6.019.77009.79009.530010.1700
TAIWAN SEMICONDUCTOR MNFTG.USD441.27-26.40-5.65441.12441.37434.19447.33
Takeda Pharmaceutical Co L.USD15.74+0.27+1.7115.7315.7415.5015.80
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.37-0.11-1.119.369.379.309.43
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.08+0.02+0.1114.0714.0813.8614.15
TANGER FACTORY REITUSD39.92+0.62+1.5839.9039.9539.5539.99
Tapestry Inc.USD149.04-0.17-0.11149.01149.16145.95150.49
Targa Resources Ord ShsUSD265.88+1.37+0.52265.73266.02260.25265.92
TARGET ORDUSD133.81+4.08+3.15133.79133.85131.28134.82
Taseko Mines Ord ShsUSD6.69-0.28-3.956.686.696.506.76
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.98+0.55+0.8068.9768.9967.9669.09
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD205.91-6.78-3.19205.95206.01204.26207.96
Team Inc.USD16.67-0.01-0.0616.6617.72
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD66.51-0.88-1.3166.5066.5265.8266.78
TECK RESOURCES CL B ORDUSD59.29-4.26-6.7059.2759.3058.7259.97
Tecnoglass Ord ShsUSD45.64-0.54-1.1645.3545.7745.3446.56
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD78.79+1.21+1.5678.7078.8176.9079.08
Tekla Healthcare Investors.USD20.41+0.19+0.9420.2120.4820.1820.51
Teladoc Health Inc.USD7.76+0.18+2.317.757.767.477.88
TELECOM ARGENTINA SAUSD13.21+0.02+0.1113.0413.2512.7913.24
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD614.01-2.64-0.43613.05614.13606.15617.02
TELEFLEX ORDUSD123.14+1.47+1.21122.94123.36122.18123.68
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.35+0.23+1.6314.3514.3614.1014.36
Telephone and Data Systems.USD38.97+0.03+0.0838.9138.9838.7839.65
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.45+0.11+0.9311.4411.4511.3011.45
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.20-0.14-1.678.198.208.198.36
Tenet Healthcare Corp.USD179.2100+0.4600+0.26178.9800179.4700177.9500182.0000
Tenneco Ord Shs Class AUSD40.44+0.72+1.8140.2340.6639.1240.47
Teradata Corporation Aktie.USD30.91+1.24+4.1830.8930.9229.7830.99
Terex Ord ShsUSD69.95+1.01+1.4669.8870.0366.2470.47
TERNIUM ADR REPRESENTING T.USD45.61-1.02-2.1945.3646.0645.0045.93
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.24-0.10-0.9710.2310.279.9910.35
Teucrium Soybean FundUSD24.30-0.04-0.1624.3024.3524.2924.37
TEVAUSD32.74+0.54+1.6832.7432.7532.1232.98
Texas Pacific Land USD370.96+9.85+2.73370.02371.72352.88379.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD86.94-0.06-0.0786.7986.9186.4487.56
TFI International IncUSD144.5400-2.3100-1.57144.4900144.7700144.5000147.2000
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.48-0.34-0.7644.4144.5244.3944.77
The Magnum Ice Cream Compa.USD16.67+0.32+1.9616.6516.6716.4916.78
The Travelers Companies In.USD314.58+3.97+1.28314.26314.64309.59314.94
The Walt Disney Co.USD103.24+0.79+0.77103.23103.26101.80104.04
Thermo Fisher Scientific O.USD466.00+1.99+0.43465.86466.13464.74471.12
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.65+0.12+0.1772.6272.7371.5073.18
TIC Solutions Ord ShsUSD8.22+0.15+1.868.228.238.008.30
Tidewater Ord ShsUSD66.54+0.19+0.2966.4366.6765.3267.17
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.46-0.24-5.114.414.484.434.71
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD139.24-2.74-1.93139.13139.36134.00139.69
TITAN INTERNATIONAL ORDUSD7.40-0.16-2.127.397.417.247.48
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD164.73+0.56+0.34164.82164.87163.43166.53
TKO Group Holdings Ord Shs.USD201.11+3.85+1.95201.04201.28197.16202.99
Toast IncUSD24.53+0.27+1.1124.5224.5324.2624.85
TOL BROTHERSUSD152.96+1.04+0.68152.74153.13149.76153.98
Toro Ord ShsUSD93.28+1.09+1.1893.2393.3590.6093.38
TORONTO DOMINION ORDUSD119.29-0.29-0.24119.28119.31118.20119.35
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.31-0.20-0.8622.7423.7223.3123.31
TotalEnergies ADRUSD80.50-0.17-0.2180.4780.5280.1280.61
TOYOTA MOTOR ADRUSD167.19-2.54-1.50167.11167.26166.72167.81
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.26+1.77+9.5720.2520.2719.6820.33
Trane Technologies Ord ShsUSD481.99-9.61-1.95481.81482.38471.68487.70
TransDigm Group Ord ShsUSD1 294.36-1.54-0.121 292.791 294.831 280.701 308.32
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.35-0.07-1.205.345.355.305.38
Travel Leisure Ord ShsUSD74.85+0.15+0.2074.8374.9573.4075.15
Trex Ord ShsUSD46.10-0.30-0.6546.0546.1145.5046.56
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.5900-0.1100-2.973.59003.60003.51003.6784
TRINET GROUP ORDUSD44.60+1.50+3.4844.4244.8043.8945.07
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD28.88-0.98-3.2828.8428.9128.5329.22
TriplePoint Venture Growth.USD4.64-0.12-2.524.634.654.634.73
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.22-0.13-1.707.217.226.977.24
Truist Financial Ord ShsUSD49.16+0.40+0.8249.1649.1748.6949.18
Trulieve Cannabis Subordin.USD8.5100-0.6100-6.698.50008.55008.35509.0519
TRX Gold Ord ShsUSD0.85-0.03-3.660.850.850.850.88
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 ShsUSD80.08-1.43-1.7579.9480.2677.0180.19
Twenty One Capital Ord Shs.USD5.630-0.110-1.925.6305.6405.5255.720
TWILIO INCUSD183.83+0.19+0.10183.64183.97180.62185.67
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD276.19+0.92+0.33275.88276.49275.30286.00
Tyson Foods Ord Shs Class .USD56.69+1.18+2.1356.7056.7156.2856.80
Uber Technologies Ord Shs .USD70.47-0.96-1.3470.4670.4770.1871.56
Ubiquiti Ord ShsUSD571.24-8.21-1.42567.39572.97551.48571.24
UBSGROUPUSD50.60-0.55-1.0750.5950.6050.2850.65
UDR AktieUSD38.05+0.31+0.8138.0538.0637.8638.08
UGI ORDUSD34.53+0.74+2.1934.5234.5433.7734.54
UiPath Inc.USD10.29+0.13+1.2310.2810.2910.1310.39
UL Solutions Ord Shs Class.USD90.92+1.21+1.3490.8490.9989.1292.00
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.76-0.15-2.545.765.775.755.87
Unifirst Ord ShsUSD261.03+0.03+0.01261.05261.46260.45265.97
Unilever ADR Reptg 1 Ord S.USD59.07+1.37+2.3759.0259.0358.7259.25
UNION PACIFIC (UNP)USD261.15+1.24+0.48261.12261.23259.36262.12
Unisys Ord ShsUSD3.45-0.04-1.013.443.463.423.48
UNITED MICROELECTRONUSD26.40-1.11-4.0226.3926.4025.8826.70
United Natural Foods Inc.USD51.45+0.43+0.8451.3951.4750.6251.66
United Parcel ServiceUSD106.40-0.84-0.78106.40106.44106.28107.39
United Rentals Ord ShsUSD1 072.29-20.39-1.871 071.661 073.731 055.701 075.19
United States AntimonyUSD7.5200-0.2800-3.597.51007.53007.30007.6900
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD405.00-1.68-0.41404.96405.07404.58409.90
Unity Software Ord ShsUSD27.47+0.33+1.2027.4527.4826.6527.80
Universal Corp.USD52.56+1.05+2.0452.5252.6352.0452.62
Universal Health Realty In.USD39.31+1.11+2.8939.2139.3138.4039.33
Universal Health Services .USD145.55+2.91+2.04145.35145.71143.57146.29
Universal Security Instrum.USD4.77+0.06+1.174.514.744.594.80
Unum Ord ShsUSD91.00+0.42+0.4690.9891.0490.2591.19
Unusual Machines IncUSD22.1950-0.3750-1.6622.100022.230021.010022.9900
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.45+0.02+1.401.441.451.361.46
URANIUM ENERGY ORDUSD11.67+0.20+1.7011.6611.6710.9812.00
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD59.56+0.88+1.4959.5559.5658.5859.57
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.83+0.27+1.0625.7625.9625.5025.85
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.02-0.03-1.282.022.032.012.06
V2X Inc.USD83.7100+1.7100+2.0983.620083.940082.240084.0000
VAALCO ENERGY ORDUSD5.43-0.02-0.375.435.445.375.47
Valaris Ord ShsUSD79.15-0.77-0.9679.1779.3978.2479.58
VALE ADR REPTG ONE ORDUSD15.30-0.42-2.6415.2915.3015.1815.42
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD242.08-1.70-0.70242.00242.10241.17245.19
Valhi Ord ShsUSD13.29+0.11+0.8012.9213.5013.2913.29
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD158.67+5.51+3.60158.50158.75155.74160.17
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD84.77+1.73+2.0884.7784.8683.4984.98
Venture Global IncUSD11.12-0.14-1.2411.1211.1311.0411.25
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD104.0000+1.2100+1.18103.6000104.5400100.4900105.3700
Veralto Ord ShsUSD84.30+1.35+1.6284.2784.3283.0484.64
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD46.06+0.70+1.5446.0546.0645.4246.10
Vermilion Energy Ord ShsUSD9.80-0.08-0.769.809.819.749.92
Versigent Ord ShsUSD43.4300-2.0000-4.4043.370043.560043.220045.7250
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.05-0.03-1.442.052.062.022.10
Vertiv Holdings CoUSD324.12-33.84-9.45323.88324.28317.94337.97
VF Ord ShsUSD16.67-0.37-2.1416.6616.6716.5516.91
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.52+0.43+1.6326.5126.5226.2826.63
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.19-0.06-0.4213.1813.1913.0313.25
Virgin Galactic Holdings I.USD3.01-0.19-5.803.003.012.993.19
Virtus AllianzGI Artificia.USD27.76-0.63-2.2027.6527.8327.5027.86
Virtus AllianzGI Diversifi.USD27.94-0.14-0.4827.5727.8927.0028.09
Virtus AllianzGI Equity & .USD26.32-0.12-0.4525.9326.6026.1926.33
Visa Inc.USD330.80+4.20+1.29330.79330.84328.09331.20
Vishay Intertechnology Ord.USD59.06-5.21-8.1158.8359.0957.6860.70
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD164.96-2.31-1.38164.83165.03159.14165.81
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.0200+0.0300+0.1916.000016.020015.789916.0400
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.3950-0.1250-3.553.39003.40003.31503.4699
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.31-0.03-2.051.311.321.301.36
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.60+0.02+0.0437.6237.6637.4237.91
Voyager Technologies Ord S.USD34.1600-0.4100-1.1934.130034.190033.540034.6800
Vulcan Materials AktieUSD304.96+0.57+0.19304.92305.12299.59304.96
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.24+0.81+1.1372.2072.2771.8772.31
W&T Offshore Inc.USD3.38+0.07+2.113.373.383.263.39
Wal-Mart Stores Inc.USD119.52+2.34+1.99119.50119.52118.42119.87
Walker & Dunlop Ord ShsUSD52.13+0.55+1.0651.9452.1751.7052.65
Wallbox Ord Shs Class AUSD4.04+0.17+4.393.774.223.934.19
Washington Prime Group Ord.USD--
Waste Connection USD157.89+4.46+2.91157.82157.96155.22158.50
Waste Management Ord ShsUSD217.35+4.04+1.89217.31217.41214.19218.22
Water Corp Ord ShsUSD358.94+0.69+0.19358.70359.27357.83365.31
Wayfair Ord Shs Class AUSD85.02-0.02-0.0285.0185.0882.2385.61
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD114.53+1.49+1.32114.52114.58113.08114.61
Wells Fargo & Co.USD83.99+0.15+0.1783.9884.0083.0584.10
WELLTOWER ORDUSD217.11+5.66+2.68216.96217.11211.66217.17
WESCO International Inc.USD357.89-11.83-3.20357.36358.43348.88360.27
West Fraser Timber Ord ShsUSD68.07-0.64-0.9468.0368.1967.9469.33
West Pharmaceutical Servic.USD333.01+3.30+1.00333.03333.44326.79334.39
Western Alliance Ord ShsUSD79.91+1.15+1.4679.8179.9678.5179.97
Western Copper and Gold Co.USD2.22-0.11-4.722.222.232.202.25
WESTERN UNION ORDUSD6.99-0.11-1.486.986.996.987.10
WESTINGHOUSE AI (WAB)USD274.74-2.01-0.73274.49274.93267.32274.74
Westlake Chemical Partners.USD22.80+0.23+1.0222.3823.1322.3922.82
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.56+0.38+2.0918.4918.8017.7218.63
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD129.79-0.27-0.20129.46130.07128.95132.98
WeyerhaeuSer REITUSD24.23-0.02-0.0824.2424.2524.1024.39
Wheaton Precious Metals Ak.USD117.43-4.29-3.52117.34117.51116.01118.66
Wheels Up Experience Ord S.USD7.13-0.17-2.267.027.137.097.41
WHIRLPOOL ORDUSD37.10+0.53+1.4537.0537.1136.0637.41
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.50+0.55+0.7375.4675.4973.6275.58
Williams Sonoma Ord ShsUSD225.55-0.51-0.23225.43225.75223.36226.89
Winnebago Industries Ord S.USD28.37+0.05+0.1828.3528.3827.9028.50
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD51.15-1.83-3.4551.0851.2045.0652.49
Wolverine World Wide Ord S.USD16.34-0.99-5.6916.2916.3516.3017.07
Woodside PetroleumUSD19.89-0.37-1.8319.8819.8919.7819.97
Woori Financial Group Inc.USD59.18-0.96-1.6058.9559.4058.0159.18
Workiva Inc.USD46.70+0.72+1.5746.7146.9446.1147.74
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD61.62+0.13+0.2061.5261.7161.0261.81
Worthington Steel Ord ShsUSD39.74-0.49-1.2139.7339.8739.2940.15
WPP ADR Representing 5 Ord.USD17.58-0.45-2.5017.5717.5917.5818.12
WR Berkley Ord ShsUSD68.30+1.76+2.6468.2768.3267.3868.37
WW Grainger Ord ShsUSD1 326.70-14.73-1.101 326.241 327.901 312.161 341.42
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.19+0.01+0.0617.0117.2117.1217.20
XCEL ENERGY ORDUSD79.71+0.90+1.1479.7179.7278.6979.89
Xerox Holdings Ord ShsUSD3.22+0.16+5.073.213.222.973.44
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.83-0.53-3.9312.8212.8312.6512.92
XPO Logistics Ord ShsUSD199.87-1.32-0.66199.56200.15198.67202.53
Xylem IncUSD111.36-0.41-0.37111.34111.38109.11112.08
Yalla Group Ltd. - ADRUSD5.22+0.03+0.585.215.235.005.24
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.59-0.36-0.7447.5547.6246.6347.89
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD27.7800-1.1800-4.0727.650027.820027.200028.4250
YPF Sociedad Anonima ADR E.USD48.47-1.01-2.0348.4448.5448.3449.17
Yum China Holdings Inc.USD41.11-0.42-1.0141.1141.1740.8941.62
Yum! Brands Inc.USD152.71+1.97+1.31152.70152.74150.78153.14
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.72-0.12-2.484.514.844.594.78
Zeta Global Holdings CorpUSD19.7736+1.3036+7.0619.760019.780019.260020.5000
ZIM Integrated Shipping Se.USD25.52+0.25+0.9925.5125.5325.0025.71
ZIMMER HOLDINGS INCUSD87.92+0.83+0.9587.8887.9787.2888.75
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.13+0.12+3.823.113.123.003.21
Zoetis Ord Shs Class AUSD76.85+0.96+1.2676.8276.8476.4477.97
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.98-0.25-1.1221.9821.9921.8822.07
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ
2026. június 18.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

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

PODCAST

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

2026. június 17.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

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

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

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

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.37+1.39HUF
USDHUF312.31+1.37HUF
OTP45 000+0.18HUF
MOL3 782-0.94HUF
RICHTER11 910+0.42HUF
MTELEKOM2 754-1.08HUF
ERSTE BANK AG115.20-1.12EUR
BUX139 215.99-0.20
DAX24 965.26-0.69EUR

TermékUtolsó árVált.%Deviza 
BUX139 215.99-0.20
DAX24 965.26-0.69EUR
ATX6 538.52-0.85

TermékUtolsó árVált.%Deviza 
OTP45 000+0.18HUF
MOL3 782-0.94HUF
RICHTER11 910+0.42HUF
MTELEKOM2 754-1.08HUF
VIENNA INSURANCE GRP.23 050.0000+5.73HUF
AUTOWALLIS142.5-3.06HUF

TermékUtolsó árVált.%Deviza 
EURHUF355.37+1.39HUF
CHFHUF385.52+1.16HUF
USDHUF312.31+1.37HUF
EURUSD1.1381-0.41USD
EURCHF0.9213-0.30CHF
EURGBP0.8624-0.02GBP

TermékUtolsó árVált.%Deviza 
EBNDQTS197 308+49.17HUF
EBEURHUFTL6998+42.03HUF
EBDAXTS1223 250+24.33HUF
EBSILVTL0463 182-26.93HUF
EBMOLTL85233-22.33HUF
EBUSDHUFTS68150-22.28HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.699.30-0.61EUR
ISHARES CORE MSCI WORLD UC.124.17-0.72EUR
Vanguard FTSE All-World UC.164.20-1.11EUR
BTCetc Bitcoin Exchange Tr.48.49-3.56EUR
iShares NASDAQ 100 UCITS E.1 490.00-1.97EUR

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

Világszerte zuhannak a technológiai részvények

A technológiai szektorból indult globális eladási hullám felerősödött, miután egyre nagyobb aggodalmak merülnek fel azzal kapcsolatban,...

2026. június 23.

Stabilan teljesít az amerikai munkaerőpiac

Az ADP adatai alapján az Egyesült Államok magánszektorának...

2026. június 23.

Hazai pályán is piacot veszítenek az európai gyártók

Májusban 3,2%-kal bővült az új autók...

2026. június 23.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Hazai pályán is piacot veszítenek az európai gyártók

Májusban 3,2%-kal bővült az új autók értékesítése az EU-ban. Az elektromos autók eladása 42,9%-kal, a hibrideké 9,7%-kal ugrott meg. Az...

2026. június 23.
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

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

2026. június 15.

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

VIDEÓ

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

2026. június 22.

Chart

OTP: Csúcsra törhet

CHART

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

2026. június 22.

MOL: Csökkenő trendben

CHART

Hetek óta csökkenő trendben mozog a MOL árfolyama, amit a NIS tárgyalásokról szóló...

2026. június 22.

Richter: Nem képes fordulni

CHART

Kudarcba fulladt a Richter emelkedési próbálkozása és a csökkenő trendcsatorna felső éléről...

2026. június 22.

MTel: Elérkezett a részvényvisszavásárlás utolsó hete

CHART

Történelmi csúcs közelében oldalazik a Magyar Telekom árfolyama. A héten még extra keresletet...

2026. június 22.

BUX: Érik az új csúcs

CHART

A 137,5 ezer pontos támaszszintről indulhat ismét emelkedésnek a BUX index, melyben az OTP játszhatja a...

2026. június 22.

S&P 500: Egyszer fent, egyszer lent

CHART

Múlt hét pénteken az USA és Irán megállapodásának hírére felpattant az...

2026. június 19.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

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

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

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

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.

Videó

Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

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

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

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

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

2026. június 3.
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

Miró József vezető elemzőnkkel tárgyaltuk ki, hogy milyen első negyedéves gyorsjelentéseket...

2026. június 1.

Sztori

Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

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

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

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

SZTORI

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

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

Az áprilisi ipari termelési adatokat tette ma reggel közzé a KSH....

2026. június 5.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

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

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

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

ELEMZÉS

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

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

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben