Szintet lép a mobilos kereskedés:
A NetBroker GO appot 2026.06.11-én lekapcsoljuk – válts az új Erste Market GO appra!

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 ORDUSD3.86+0.14+3.763.564.043.644.12
3M Co.USD152.91+1.98+1.31151.38152.87149.18153.16
A K A BRANDS HOLDING ORDUSD9.96+0.45+4.733.909.909.749.90
A.O. Smith AktieUSD56.76+0.98+1.7656.1957.3356.0656.97
A10 Networks Inc.USD32.63+1.09+3.4632.4432.9030.7032.95
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD86.96-0.82-0.9385.5887.3885.8987.85
ABBVIE ORDUSD215.41+2.48+1.16215.10215.90208.99216.57
ABERCROMBIE AND FITCH CL A.USD76.42+0.77+1.0276.0084.6675.0277.15
Abundia Global Impact Grou.USD1.175+0.005+0.431.0501.3001.1401.200
ACCENTURE CL A ORDUSD186.29-10.30-5.24184.00188.27183.41191.90
ACTINIUM PHARMACEUTICALS I.USD1.23+0.05+4.241.101.371.181.25
ADC Therapeutics Ord ShsUSD3.17-0.23-6.762.903.743.163.37
ADECOAGRO ORDUSD12.52-0.06-0.4811.2514.0012.3012.93
Adient PlcUSD22.7900+0.0900+0.4022.700023.010022.520023.2400
ADT Ord ShsUSD6.80+0.06+0.896.097.156.726.80
Advance Auto Parts AktieUSD57.66-1.64-2.7756.8857.9456.2259.29
ADVANSIX ORDUSD22.65+0.36+1.6216.6628.2222.2222.79
Aegon ADRUSD8.46+0.06+0.718.408.428.418.52
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.70-0.01-0.0314.6015.0014.6814.72
Aeva Technologies Ord ShsUSD27.76-0.05-0.1827.5128.2427.2129.40
AEVEX Ord Shs Class AUSD32.21-6.40-16.5831.0032.8830.9035.09
AFLAC ORDUSD113.62+1.51+1.35102.06126.11111.93113.91
AG Mortgage Investment Tru.USD7.85+0.15+1.957.358.587.667.87
AGCO ORDUSD118.46+6.43+5.74117.21119.58115.74119.88
AgEagle Aerial Systems Inc.USD1.15-0.02-1.291.101.111.121.17
AGILENT TECHNOLOGIES ORDUSD135.02-0.96-0.71134.91140.00132.13136.40
agilon health Ord ShsUSD86.45-6.09-6.5870.9391.0084.3491.87
Agnico Eagle Mines LimitedUSD178.93+2.36+1.34176.71178.90174.77179.13
Agree Realty REIT Ord ShsUSD72.66+0.19+0.2670.9173.6172.2673.01
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD279.29+0.40+0.14275.00280.35277.70281.12
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD152.63+2.77+1.85151.24154.27151.78155.92
Alamos Gold Ord Shs Class .USD39.58+0.03+0.0838.8539.4938.8440.14
ALASKA AIR GROUP ORDUSD43.90-0.62-1.3943.7247.5843.4644.86
Albany International Ord S.USD64.89+0.97+1.5264.2965.4363.9265.51
ALBEMARLE ORDUSD171.77+0.64+0.37169.00170.00163.59173.84
Albertsons Companies IncUSD15.59+0.12+0.8015.6015.7415.4015.76
Alcoa Ord ShsUSD83.80+6.04+7.7783.1284.0078.3884.38
ALCON AGUSD64.29-1.42-2.1564.1964.2564.0164.87
Alexandria Real Estate Equ.USD52.74+4.11+8.4552.2153.1047.8853.37
Algonquin Power Utilities .USD5.92+0.06+1.025.306.575.805.95
Alibaba Group Holding Ltd.USD130.89+5.49+4.38129.10129.39130.52134.09
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD178.45-0.53-0.30175.19183.50176.53183.30
Allegion Ord ShsUSD129.87-0.34-0.26129.70144.42128.48131.45
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 ShsUSD25.66+0.11+0.4321.0426.5125.2025.95
Allison Transmission Holdi.USD116.28+4.61+4.13114.99117.31112.76116.45
Allstate Corp.USD210.44+3.23+1.56206.07217.00206.29212.27
ALLY FINANCIAL ORDUSD42.18+0.13+0.3041.7442.5841.5842.60
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD217.87+2.50+1.16216.00220.00212.98222.00
ALPHA PRO TECH ORDUSD5.53-0.11-1.954.916.605.455.67
Alpine Income Property Tru.USD19.45+0.30+1.5717.6021.9219.1419.54
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 ShsUSD18.65-1.15-5.8116.5818.8818.4719.88
Altria Group Inc.USD69.25+0.60+0.8769.0669.9368.2369.43
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.82+0.05+1.622.472.832.722.86
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.25+0.01+0.313.003.573.253.30
Ambow Education American D.USD2.41-0.04-1.432.302.712.352.47
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.05-0.08-3.541.992.031.932.08
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD38.43+0.70+1.8437.7138.9337.5938.91
Amentum Holdings Ord ShsUSD23.30-0.77-3.2023.1423.5822.9623.83
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD106.79+1.70+1.62106.14107.30105.09107.04
AmerescoUSD36.09+1.49+4.3134.7636.1134.0336.82
AMERICA MOVIL ADR REP 20 S.USD25.70+0.50+1.9823.5028.5025.2925.81
American Assets Trust REIT.USD23.33-0.09-0.3822.6724.1023.1823.62
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.02-0.12-0.7415.7816.2015.7916.23
AMERICAN ELECTRIC POWER OR.USD127.11+3.32+2.68126.87128.00124.00127.15
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD310.93-2.62-0.83310.46313.03310.34313.70
AMERICAN FINANCIAL GROUP O.USD128.78+0.51+0.40120.92144.00127.50130.31
American Homes 4 Rent REIT.USD32.08-0.20-0.6226.5338.3731.9632.49
American International Gro.USD73.81+0.36+0.4973.8275.3473.0074.41
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.24+0.84+1.1065.1585.2975.7877.29
AMERICAN TOWER CORP.USD185.53-2.01-1.07182.52188.98183.07187.37
AMERICAN WATER WORKS ORDUSD123.64+2.51+2.07122.17123.43120.57123.70
American Well Corp.USD8.50-0.55-6.087.359.008.419.00
AMERICAS GOLD AND SILVER O.USD6.41+0.16+2.565.786.606.246.55
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD445.37-1.78-0.40410.54453.99438.66451.28
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD148.41+2.07+1.41147.26148.50141.50149.54
Amprius Technologies Ord S.USD22.92+1.17+5.3822.5823.2621.7024.23
AMTD Digital 5 American De.USD1.89-0.02-1.051.661.851.872.05
ANGLOGOLD ORDUSD91.85-0.24-0.2690.6091.1789.9092.63
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.58+0.56+0.7080.1980.2780.5581.28
Annaly Capital Management .USD21.30-0.21-0.9821.2222.5021.2321.69
Annovis Bio Ord ShsUSD1.87+0.05+2.751.612.051.781.94
Antero Midstream Ord ShsUSD21.22+0.39+1.8519.3622.6020.8521.30
Antero Resources Aktie USD36.29-0.47-1.2836.3940.6836.0336.76
Aon Ord Shs Class AUSD317.87-2.54-0.79303.55347.36312.34319.35
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.29+0.01+0.233.884.774.224.29
APOLLO COMMERCIAL REAL EST.USD11.00+0.08+0.6910.9411.0510.8611.07
Apollo Global Management O.USD128.77+0.55+0.43124.88126.00127.11130.00
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD14.95+0.30+2.0114.8715.0014.6115.05
Applied Industrial Technol.USD308.2+7.2+2.38306.5309.9301.9308.6
Aptiv Ord ShsUSD73.85+5.25+7.6572.4273.7568.8474.30
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.43-0.07-1.185.345.935.385.54
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD71.58+1.39+1.9871.0671.1570.3371.94
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.73-0.11-1.616.676.706.626.90
Archer Daniels Midland Akt.USD82.45-0.17-0.2181.6483.2881.6583.60
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD24.46-1.21-4.7122.2026.5523.8025.69
Ares Commercial Real Estat.USD5.03+0.10+2.034.815.694.925.04
ARGAN ORDUSD663.27+16.38+2.53657.50750.00644.60670.60
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.USD17.60-0.29-1.6217.1017.6817.3918.09
ARISTA NETWORKS INC. USD175.30+4.62+2.70175.50176.00170.69177.48
Arlo Technologies Ord ShsUSD13.38-0.38-2.7613.2513.4913.1413.69
ARMOUR Residential REIT Or.USD17.26+0.13+0.7617.1717.2917.0917.32
ARROW ELECTRONICS ORD SHSUSD228.41+10.90+5.01228.00363.15220.34231.63
ARTHUR J GALLAGHER ORDUSD205.76-0.34-0.17193.09226.40200.70207.14
Artisan Partners Asset Man.USD37.34-0.02-0.0533.0247.7037.2337.68
Asana IncUSD8.68-0.39-4.308.478.538.198.69
ASE Industrial Holdings Co.USD39.27+1.10+2.8838.8839.1237.2139.39
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.09+0.02+0.652.573.392.973.10
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.23+0.01+0.085.517.046.016.30
ASSURANT ORDUSD248.52-0.25-0.10243.07255.13247.02253.15
ASTRAZENECAUSD177.46-2.25-1.25172.12172.22176.03179.56
At Home Group Inc.USD--
AT&T Inc. USD24.62+0.07+0.2924.3524.4324.2524.71
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD84.21+2.30+2.8184.00102.9982.1984.43
Atlas Crest Investment Ord.USD10.43-0.05-0.4810.0012.5910.4210.57
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD168.75+1.60+0.95168.75268.72166.47168.91
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.USD18.32+0.41+2.2916.1021.1418.0018.63
AUTOZONE ORDUSD3 032.39+11.44+0.382 982.043 065.712 974.853 044.15
AVALONBAY COMMUNITIES REITUSD183.39+0.52+0.28172.00187.25181.48183.57
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD8.99-0.20-2.187.879.848.719.04
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD157.20+1.72+1.11150.12161.13154.94157.80
Avient Ord ShsUSD35.20+0.59+1.7034.8735.5734.4335.28
AVINO SILVER AND GOLD MINE.USD7.43+0.14+1.857.287.387.167.53
Avista Ord ShsUSD41.86+1.36+3.3616.7442.9640.4541.91
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.50-0.03-4.980.480.560.500.52
Axalta Coating Systems Ord.USD30.39-0.01-0.0230.6131.0030.0330.71
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD87.82+1.47+1.7086.8788.6285.8288.24
Azul SAUSD8.92+0.04+0.454.5812.428.619.40
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.06+0.07+1.633.994.513.994.12
B2GOLD ORDUSD4.72+0.06+1.294.665.124.604.75
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD125.6+3.1+2.51103.5125.4122.8126.2
Baker Hughes Co.USD64.54+1.57+2.4964.2065.0062.5564.60
Bakkt Holdings IncUSD9.80-0.70-6.679.3010.509.7110.36
BALL ORDUSD--
Banc of California Inc.USD19.10+0.28+1.4915.5522.5818.6719.16
Banco BBVA Argentina ADRUSD18.88+0.07+0.3718.8220.4218.2718.92
BANCO BILBAO VIZCAYA ARGEN.USD23.26+0.09+0.3923.0123.0423.0623.32
Banco BradescoUSD3.51+0.04+1.153.493.913.473.55
Banco Macro ADR Representi.USD88.91-2.11-2.3270.12141.4988.0891.02
BANCO SANTANDER BRASIL ADR.USD5.49+0.06+1.113.666.175.425.53
BANCO SANTANDER CENTRAL HI.USD12.42+0.08+0.6112.4112.4212.3712.52
Bank Amer DS Repstg 1 1000.USD16.82-0.14-0.8316.6826.7216.7616.95
Bank of AmericaUSD52.50+0.99+1.9152.2652.5351.2652.71
Bank of Hawaii Ord ShsUSD75.87+1.42+1.9174.0278.0074.5375.90
BANK OF MONTREAL ORDUSD165.40+2.78+1.71140.00262.95162.50165.92
Bank of Nova ScotiaUSD80.66+2.05+2.6171.2186.7178.4580.80
Bank of NT Butterfield & S.USD57.81+1.70+3.0355.5061.1655.8858.06
BARCLAYS ADR REP 4 ORDUSD25.28+0.76+3.1025.0925.1124.8625.37
BARK Ord ShsUSD9.94+0.11+1.129.7911.819.6810.04
BARRICK GOLD ORDUSD40.00+0.42+1.0640.0242.0039.9540.74
BARRICK GOLD ORDUSD8.80-0.25-2.766.8211.288.709.08
BARRICK MINING ORDUSD43.17+0.85+2.0142.6243.1942.0543.20
Bath And Body Works Ord Sh.USD18.73+0.10+0.5418.4718.8618.1218.86
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.02-0.30-5.564.555.634.995.31
Bausch Lomb Ord ShsUSD15.02-0.38-2.4410.9821.3814.9415.36
BAXTER INTL ORDUSD18.68+0.28+1.4916.9818.9118.2219.08
BAYTEX ENERGY ORDUSD5.00+0.05+0.914.395.484.935.01
BCE Ord ShsUSD24.64-0.42-1.6824.5026.5024.5325.30
Beazer Homes USA Inc.USD26.50+0.64+2.4718.5130.2925.7126.82
BECTON DICKINSNUSD144.43-0.90-0.62138.50149.00143.13146.02
Berkshire Hathaway Inc. BUSD471.63+1.34+0.28471.12471.53468.21473.88
BERKSHIRE HATHWAY CL A ORDUSD709 700.00+4 539.43+0.64--702 575.95710 054.54
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD72.78-2.20-2.9366.7176.3672.7774.98
Beta Technologies Ord Shs .USD18.5600+0.5300+2.9419.040019.370018.000018.9500
BHP Billiton LimitedUSD93.16+1.94+2.1392.1292.2091.8893.70
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD5.10-0.24-4.495.005.025.015.21
Bill com Holdings Ord ShsUSD38.47-1.05-2.6434.9040.0037.6439.19
Bio Rad Laboratories Inc.USD305.90+0.44+0.14219.00305.51299.58308.63
BIOHAVEN ORDUSD10.12-1.31-11.4610.1911.3410.1211.26
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.40-1.50-3.3442.1044.2542.9444.60
BitGo Holdings Ord Shs Cla.USD5.83-0.18-3.005.846.205.776.07
BitMine Immersion Technolo.USD17.9800-0.8700-4.6217.770017.790017.520018.7000
Black Hills Corp.USD72.15+1.73+2.4670.0181.5570.5372.40
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.62-0.04-0.2912.5015.4113.5513.64
BLACKBERRY ORDUSD10.31+0.59+6.0711.0511.159.2810.33
BlackRock Ord ShsUSD1 019.60-1.13-0.111010104910071 036.11
BLACKSKY TECHNOLOGY CL A O.USD43.87+1.49+3.5242.2444.1042.4145.22
Blackstone Group Ord Shs C.USD114.96-1.98-1.69109.01110.00114.51118.24
Blackstone Mortgage Trust .USD18.31+0.38+2.0918.2118.4018.1118.61
Blend Labs Ord Shs Class AUSD1.66-0.09-4.891.601.881.631.77
Block IncUSD74.16-1.94-2.5573.7474.3073.9376.49
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD303.10+29.59+10.82297.20299.60279.10305.11
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.20-0.23-1.9710.5011.2611.1811.43
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.07-0.41-3.879.789.8110.0210.44
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD217.72-6.58-2.93217.10217.50215.01224.69
Boise Cascade Ord ShsUSD69.24+0.91+1.3368.5369.7767.4470.05
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.25-0.03-2.341.201.511.241.30
Boot Barn Holdings Ord ShsUSD171.97+2.13+1.25170.80176.88168.96175.79
Booz Allen Hamilton Holdin.USD80.33-3.73-4.4372.2590.0979.0383.11
BORGWARNER INC (BWA)USD74.08+3.02+4.2574.3682.4371.0475.79
Borr Drilling Ltd.USD5.36+0.16+3.085.105.495.185.49
Boston Beer Company Inc.USD162.41-4.95-2.96161.31164.06162.31168.45
Boston Omaha Ord Shs Class.USD13.67+0.58+4.3912.8921.8213.5113.80
BOSTON PPTY STKUSD61.22+2.09+3.5350.2272.9258.8261.26
BOSTON SCIENTIFIC DL-01USD47.69-0.29-0.6047.7048.2047.3748.43
BOX CL A ORDUSD27.66-1.14-3.9425.5129.0027.1828.02
BOYD GAMING ORDUSD84.96-1.89-2.1754.9189.3284.8386.64
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD43.42+0.48+1.1244.0144.0442.7243.50
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.48-0.03-1.002.093.062.472.53
Brandywine Realty Trust RE.USD3.14+0.06+1.793.133.413.063.16
Brasilagro - Cia Bras de P.USD3.84+0.03+0.663.304.173.783.86
BRASKEM ADR REP 2 CL A PRFUSD4.04-0.06-1.463.854.203.864.20
BRC Ord Shs Class AUSD1.570+0.020+1.290.9151.8501.4951.570
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.USD5.58-0.04-0.625.515.625.555.68
Brinker International Inc.USD138.22-3.54-2.50136.25139.58136.69140.62
Bristol-Myers Squibb Co.USD54.46-0.49-0.8954.4055.0254.2055.59
BRITISH AMERICAN TOBACCO A.USD60.46-0.54-0.8959.2159.2759.3760.65
Brixmor Property Group REI.USD30.11+0.04+0.1312.1846.1329.6530.20
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD154.91-5.05-3.16152.00156.01152.03157.37
Brookfield Asset Managemen.USD47.76-0.38-0.7947.4051.8247.1748.12
Brookfield Infrastructure .USD41.25+0.25+0.6041.0241.4640.7141.82
Brookfield Infrastructure .USD38.79-0.09-0.2335.3943.4238.6939.33
Brookfield Ord Shs Class AUSD45.61+0.29+0.6440.4347.0045.0345.96
Brookfield Renewable CorpUSD39.36+0.44+1.1339.1439.5638.6940.05
Brookfield Renewable Partn.USD36.95+0.09+0.2435.0037.8036.5737.76
Brooklyn ImmunoTherapeutic.USD9.37+0.13+1.418.5910.099.199.39
Brooks Automation Ord ShsUSD--
Brown & BrownUSD56.60-0.38-0.6755.4158.8055.4057.12
BROWN FORMAN CL B ORDUSD24.96-0.20-0.7924.5228.5424.7425.26
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.65-0.50-1.4233.9139.1834.4435.85
Build A Bear Workshop Ord .USD35.87-0.51-1.4034.8539.9735.3036.55
Builders FirstSource Ord S.USD75.37-0.25-0.3374.1376.1273.6376.24
Bullish Ord ShsUSD30.53-1.59-4.9530.1830.3330.2431.46
Bunge Global Ord ShsUSD129.21-0.76-0.58110.60130.00128.54130.73
Butterfly Network Ord Shs .USD4.58-0.02-0.434.444.964.464.64
BWX Technologies Ord ShsUSD187.25-1.14-0.60186.30188.60183.29188.43
C3 ai Ord Shs Class AUSD11.17-0.58-4.9411.0511.0811.0111.54
Cadre Holdings Ord ShsUSD30.20-0.42-1.3712.1333.9529.9230.77
CAE Ord ShsUSD25.37-0.43-1.6722.3136.4625.2425.91
Caledonia Mining Ord ShsUSD21.43-0.89-3.9720.0022.0021.2122.32
California Water Service G.USD45.35+1.49+3.4042.9245.3443.9245.75
CALIX NETWORKS ORDUSD39.44-0.71-1.7733.7540.6739.1740.71
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD106.12+0.04+0.0388.94117.23104.97106.46
CAMECO CORP.USD120.50+7.91+7.03119.50120.00112.20122.30
CAMECO CORP.USD103.48+0.64+0.62102.60103.30103.48103.48
CAMECO CORP.USD2.41-0.01-0.212.403.832.402.41
Campbell Soup Ord ShsUSD20.99-0.09-0.4320.6120.7920.9221.38
Camping World Holdings Ord.USD7.44-0.09-1.136.418.447.257.53
Canadian Imperial Bank of .USD108.56+2.58+2.4395.20112.00105.90108.65
Canadian National Railway .USD121.27+1.85+1.55109.74135.68119.06121.70
Canadian Pacific Kansas Ci.USD90.19+1.51+1.7080.48100.1088.5690.32
Cango American Depositary .USD0.41-0.01-1.950.400.430.400.43
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD183.86-0.70-0.38183.00187.61182.58186.34
Capri Holdings Ord ShsUSD18.28-0.13-0.6816.4720.6418.0818.54
CARDINAL HEALTH ORDUSD194.95-0.21-0.11186.81200.00194.20195.89
CareTrust Reit Ord ShsUSD38.74-0.60-1.5336.8045.0638.6239.58
Carlisle Companies Ord ShsUSD344.05+5.30+1.56340.80346.99336.84344.99
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD43.94-1.09-2.4144.3545.2343.2445.05
Carnival Corp.USD27.64+0.13+0.4527.3427.4927.1027.66
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD39.2400-1.2700-3.1415.700052.800039.060040.9500
Carrier Global Ord ShsUSD66.43+1.32+2.0365.7566.9566.3169.83
Carters Ord ShsUSD39.80+1.41+3.6739.1540.1938.3039.84
Carvana Co.USD65.61-5.39-7.5964.5765.8864.1668.32
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.USD910.19+44.83+5.18907.00910.00873.12911.96
Cava Group Ord ShsUSD72.40-2.28-3.0572.2579.5771.8673.93
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD275.28-25.71-8.54278.00286.00269.96299.00
CBRE Group IncUSD127.92+3.28+2.63126.58129.13122.69129.34
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD47.21+1.25+2.7247.2551.5645.9347.31
Celanese Ord ShsUSD55.28+0.04+0.0653.5658.0054.8856.67
Celestica Ord ShsUSD472.37+45.82+10.74462.38469.00437.50474.03
CEMEX ADRUSD13.08-0.03-0.1912.8214.6513.0013.40
Cenovus Energy AktieUSD29.28+1.04+3.6729.3129.6928.2329.32
Centene Ord ShsUSD59.98-2.02-3.2658.0061.5059.5462.00
CenterPoint Energy Ord ShsUSD41.74+0.45+1.0840.3842.9041.1741.86
Centerra Gold Ord ShsUSD17.42+0.30+1.7517.0017.3817.1617.56
Central Puerto SAUSD15.72-0.29-1.819.2417.9115.5916.00
CENTRUS ENERGY CL A ORDUSD199.18+10.18+5.39196.00198.00186.34204.80
Century Communities Inc.USD54.44+0.65+1.2121.7772.6053.5655.29
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD113.51+0.21+0.18111.00116.48113.23115.50
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD8.19+0.30+3.808.208.397.808.49
Charles Schwab DS Each Rep.USD17.57-0.06-0.3417.5727.9317.5017.67
CHARLES SCHWAB ORDUSD87.60-1.14-1.2887.0887.7986.2288.62
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.27+0.46+0.22207.93208.16207.71208.30
Chatham Lodging Trust REIT.USD11.06+0.29+2.6910.8517.4410.7511.11
CHEGG INC.USD1.36+0.02+1.121.321.501.301.38
Chemed Corp.USD417.54-5.30-1.25339.04499.43416.39422.81
CHEMOURS ORDUSD23.24+0.92+4.1022.9623.6322.5823.93
CHENIERE ENERGY ORDUSD236.01+8.13+3.57236.50238.95228.32239.71
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD62.47+1.48+2.4325.1066.0060.5963.04
Cherry Hill Mortgage Inves.USD2.41-0.01-0.412.252.692.372.43
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD187.66+1.83+0.98188.80189.52184.88188.45
Chewy Inc.USD21.47-0.82-3.6621.3621.7021.0521.97
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 .USD1.74+0.06+3.571.641.951.641.85
China Yuchai International.USD58.74+0.95+1.6455.6063.8256.2559.15
Chipotle Mexican Grill Inc.USD29.25-1.30-4.2628.9429.0529.1030.19
ChowChow Cloud Internation.USD0.3727-0.0213-5.410.32930.39380.36000.3836
Chubb Ord ShsUSD312.28+2.50+0.81307.00317.95308.61314.46
Church And Dwight Ord ShsUSD96.10+0.80+0.8484.8995.9495.1096.39
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.43+0.12+8.781.421.461.311.47
CIENA CORP.USD627.45+57.84+10.15630.00634.00581.63629.61
Cigna Corp.USD272.72-1.47-0.54269.00299.59271.46277.08
Cinemark Holdings Ord ShsUSD30.60-0.43-1.3930.3030.9029.3431.00
CION Investment Ord ShsUSD6.925+0.105+1.546.0708.0806.8206.970
Circle Internet Group Ord .USD100.93-4.04-3.85100.88101.2898.55103.77
Citigroup Inc.USD131.26+2.17+1.68130.58131.50128.69132.46
Citizens Financial Group O.USD62.30+1.52+2.5061.6962.5060.5662.44
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD275.97-5.04-1.79274.36438.82274.40282.26
Clear Secure Inc.USD56.74-0.70-1.2153.4058.1255.9158.02
CLEARSIGN COMBUSTION ORDUSD4.41-0.06-1.344.194.454.364.55
Clearwater Analytics Holdi.USD24.39-0.01-0.0424.3624.5524.3824.40
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD41.28+0.93+2.2936.5841.2640.1641.74
Cleveland Cliffs Ord ShsUSD14.77+1.19+8.7314.6214.9013.5115.06
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.280-0.050-1.503.2505.2103.1203.295
CLOROX ORDUSD89.63+0.54+0.6188.7490.5288.3689.87
Cloudera Ord ShsUSD--
Cloudflare Inc.USD272.66+1.84+0.68267.91270.00262.53274.63
CMB.TECH ORD SHSUSD15.36-0.29-1.8514.3914.4715.2215.55
CMS ENERGY ORDUSD71.86+1.28+1.8171.8572.2370.8371.91
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.92-0.11-2.194.705.354.915.09
Cnx Resources Ord ShsUSD33.32-0.15-0.4330.5036.7632.8333.72
Coca-Cola Co.USD78.43-0.21-0.2778.4378.8078.2579.20
COCA-COLA FEMSA ADR REP 10.USD108.74+2.08+1.95103.00113.00107.18109.72
COEUR D ALENE ORDUSD19.18-0.14-0.7218.8418.9718.5219.87
Cohen & Steers Quality Inc.USD13.10+0.03+0.2313.0513.1613.0013.15
Cohen and Steers Infrastru.USD26.92+0.23+0.8625.1029.0226.5826.99
Colgate PalmoliveUSD88.28-0.15-0.1787.9196.7087.8089.03
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD15.83+0.26+1.676.4224.4015.5815.94
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 884.25+96.37+5.391 880.0019001 812.451 895.13
Commercial Metals Co.USD76.59+0.84+1.1154.4685.0275.6877.50
COMPANHIA ENERG ADR REPG O.USD2.14+0.04+1.902.112.202.122.18
Compania Cervecerias Unida.USD11.43-0.30-2.564.6015.8911.3511.76
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.USD4.13+0.04+0.984.024.644.024.18
COMSTOCK RESOURCES ORDUSD13.44+0.02+0.1512.0015.0213.1513.65
CONAGRA FOODS ORDUSD12.86-0.25-1.9112.6812.7612.7613.10
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD33.83-0.83-2.3832.8233.8533.7634.83
ConocoPhillipsUSD116.87+1.29+1.12117.51119.99115.37117.45
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD103.78+0.18+0.17102.22106.26102.87104.75
CONSTELLATION BRANDS USD136.77+0.52+0.38136.10148.06135.50137.21
CONSTELLIUM SE CL A ORDUSD36.09+1.40+4.0436.1040.1434.7536.99
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD136.79-3.61-2.57118.89138.00136.24141.35
Core Laboratories Ord ShsUSD13.62-0.25-1.8011.1916.2813.6014.22
Core Scientific Tranche 1 .USD22.19+0.45+2.0722.0034.6222.1023.65
Core Scientific Tranche 2 .USD28.98+0.49+1.7228.8131.0029.0030.45
Corebridge Financial Ord S.USD27.04+0.47+1.7724.5232.5526.2627.28
CORECIVIC ORDUSD21.36+0.15+0.7121.1421.5620.9721.81
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD200.36+23.66+13.39199.30199.70186.00201.55
Corpay Ord ShsUSD359.89-4.24-1.16356.22363.40356.10362.19
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD77.59-0.10-0.1277.5885.0077.1278.52
Costamare IncUSD15.58-0.05-0.327.5019.5315.5415.79
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.00-0.06-2.911.972.062.002.08
Coupang Ord Shs Class AUSD16.76+0.14+0.8116.5916.6416.2916.91
Coursera Ord ShsUSD5.55-0.26-4.405.475.585.505.67
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.98-0.12-0.9912.1012.3211.9412.15
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD106.54-0.22-0.20100.27116.14105.54108.07
Crown Castle International.USD89.93-1.10-1.2186.9491.4388.6291.29
Crown Holdings Ord ShsUSD95.75+1.21+1.2895.1696.2294.6196.37
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.43-0.63-2.9720.2220.5720.3921.02
CS Disco IncUSD4.26-0.19-4.173.554.604.194.36
CTO Realty Growth Ord ShsUSD20.31-0.01-0.0517.3826.0020.0620.51
CubeSmart REIT Ord ShsUSD39.45+0.12+0.3139.2039.6239.0539.66
Cullen Frost Bankers Ord S.USD135.86+3.07+2.31126.50147.60132.57135.72
CULP INCUSD3.20+0.05+1.591.295.003.063.22
CUMMINS ORDUSD672.85+29.35+4.56665.00672.67648.62674.02
Curbline Properties Ord Sh.USD29.01+0.34+1.1922.2230.0028.6129.32
Curtiss Wright Ord ShsUSD721.45+1.46+0.20572.961 138.27716.21733.37
CVR Energy Ord ShsUSD35.64+0.72+2.0526.5337.0034.4935.95
CVS HEALTH ORDUSD89.50-1.13-1.2487.3090.0089.4291.20
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD147.93+0.95+0.65145.28146.44145.33147.98
D Wave Quantum Ord ShsUSD29.91+0.73+2.5029.3229.4028.9931.30
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.9250-0.0550-0.924.73006.70005.84506.0550
DANA HOLDING ORDUSD36.57+1.97+5.6936.1936.9234.5136.98
Danaher Ord ShsUSD176.13-3.74-2.08174.00177.16175.50179.34
Danaos Ord ShsUSD129.22+0.64+0.5051.77135.00126.13130.26
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD16.79+0.41+2.5014.9618.3316.3616.98
DARDEN REST STKUSD198.41-3.50-1.73182.24227.95196.00200.02
Darling Ingredients Inc.USD60.34-0.10-0.1757.6165.2560.1561.36
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD110.75-0.07-0.06109.93111.89110.46112.75
DEERE ORDUSD579.47+37.04+6.83557.18578.50552.65580.74
Delek Logistics Partners L.USD51.97+0.84+1.6445.5456.6051.0052.53
Dell Technologies Ord Shs .USD435.39-30.57-6.56437.00438.40433.43469.19
Delta Air Lines Inc.USD80.04-1.44-1.7679.3081.0079.6181.93
Deluxe Ord ShsUSD23.78-0.71-2.9023.5823.9923.6024.29
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.67+0.24+6.853.653.733.423.68
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD47.23-1.89-3.8546.5046.7947.0052.00
DEUTSCHE BANKUSD32.32+0.13+0.4031.5131.5432.2832.58
DEVON ENERGY ORDUSD46.24-0.08-0.1646.7046.7945.7546.86
DHT Holdings Ord ShsUSD16.45-0.20-1.2016.2516.7516.2116.69
DIAGEO ADR REP 4 ORDUSD79.29-0.58-0.7379.8279.8878.9879.97
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.27-0.02-7.690.270.480.270.30
DIANA SHIPPING ORDUSD2.40-0.05-1.842.132.652.302.47
Dicks Sporting Ord ShsUSD214.73-2.23-1.03212.59216.89214.05218.30
Diebold Nixdorf IncUSD82.28-0.60-0.7281.4283.0582.1984.81
Digital Realty Pref Shs Se.USD20.3300-0.1300-0.6419.770032.510020.280020.4800
Digital Realty Trust REIT .USD187.23+2.23+1.21187.00194.01184.71187.42
DigitalOcean Holdings Inc.USD173.14-0.31-0.18170.00172.57166.50177.00
DILLARDS CL A ORDUSD592.64+4.45+0.76560.00942.29584.01595.98
DINEEQUITY ORDUSD29.57-1.82-5.8027.0033.0029.5431.14
Direxion Daily Financial B.USD45.24-0.06-0.1345.6045.9744.7146.48
Direxion Daily FTSE China .USD32.87+2.63+8.7031.4531.5532.6233.55
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.27-0.65-4.3314.2014.3014.2114.93
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD55.65-0.42-0.7552.7581.4154.2955.66
Dole Ord ShsUSD14.17+0.03+0.1812.4414.9614.1114.42
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD106.23-3.70-3.37105.42107.50105.55115.00
DOMINION ENERGY ORDUSD66.45+1.84+2.8566.4566.9564.6066.49
Dominos Pizza Inc.USD307.53-6.18-1.97305.65308.98307.00312.59
Donaldson Ord ShsUSD85.73+3.94+4.8283.5087.0081.9486.29
Donnelley Financial Soluti.USD39.86-0.88-2.1616.0141.4139.1840.54
DoorDash Inc.USD156.95-7.83-4.75156.00156.90154.90162.18
Dorian LPG LTDUSD40.90-0.42-1.0024.3250.7239.8241.96
DoubleVerify Holdings Ord .USD10.65+0.11+1.008.7811.6510.2010.73
Douglas Elliman Ord ShsUSD1.77-0.03-1.401.382.351.751.84
Douglas Emmett REIT Ord Sh.USD11.87+0.29+2.5011.7511.9611.5411.90
Dover Ord ShsUSD211.90+4.36+2.10209.73213.94208.58212.51
Dow Ord ShsUSD34.73+0.04+0.1034.7335.1234.2634.93
Doximity Ord Shs Class AUSD21.52-1.03-4.5719.2121.7021.4422.26
DR REDDYS LABORATORIES ADR.USD13.04-0.22-1.6611.8214.2613.0113.24
DRDGold LtdUSD25.86-0.19-0.7325.6825.9525.6026.58
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD141.41+3.07+2.22124.97159.06138.31142.17
DTE ENERGY ORDUSD142.67+2.84+2.03137.78153.67140.31143.32
Ducommun Ord ShsUSD150.43+1.81+1.22148.76151.76147.93152.79
Duke Energy Ord ShsUSD121.09+1.20+1.00119.79122.46119.76121.24
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD57.84-1.05-1.7851.6560.0056.7058.76
DXC Technology Co.USD10.00-0.33-3.159.8710.029.7810.18
Dynatrace Inc.USD44.97+0.50+1.1244.1045.0042.6644.99
Dynex Capital REIT Ord ShsUSD12.87-0.10-0.7712.8112.9012.8313.04
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.14-0.01-0.124.004.544.094.15
EastGroup Properties REIT .USD195.7+0.9+0.46194.6196.7192.7196.0
EASTMAN CHEMICALUSD76.73+1.24+1.6470.6678.8375.5177.12
Eastman Kodak Ord ShsUSD9.85+0.07+0.669.7210.359.7010.08
EATON ORDUSD417.88+17.80+4.45417.50420.00404.75419.68
ECOLAB ORDUSD256.26+5.79+2.31254.74257.54250.25258.55
Ecopetrol ADR Representing.USD16.00-0.26-1.5714.3616.4815.8916.29
EDISON INTERNATIONAL ORDUSD70.92+1.83+2.6568.0071.3069.3471.19
EDWARDS LIFESCIENCES ORDUSD87.66-0.50-0.5786.0496.5986.1788.60
Elanco Animal Health Inc.USD23.66-0.02-0.0621.4325.6122.9923.70
Elastic Ord ShsUSD67.59-0.47-0.6966.0567.4064.0367.80
Eldorado Gold CorporationUSD33.30-0.03-0.0932.5533.0632.5433.81
Element Solutions Ord ShsUSD42.65+0.96+2.3025.6148.3941.9543.59
Elevance Health Ord ShsUSD388.99-13.67-3.39347.51406.00387.23402.08
ELF Beauty Ord ShsUSD52.00-1.49-2.7952.3052.9951.7553.49
ELI LILLY ORDUSD1 065.12-17.08-1.581 064.011 066.031 052.151 078.22
Ellington Financial Ord Sh.USD13.61+0.18+1.3013.5413.6213.4013.61
Embotelladora Andina ADR R.USD23.10-0.53-2.229.8538.9223.1023.10
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD39.12+0.54+1.4015.7462.2438.8739.20
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD827.31-3.64-0.44828.01840.00824.90854.78
Emergent BioSolutions Ord .USD8.20-0.29-3.428.278.388.138.47
EMERSON ELECCOUSD142.06+0.41+0.29132.95142.28140.06143.49
Empire State Realty Trust .USD5.71-0.03-0.445.136.325.685.78
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.32+1.39+2.5356.3257.0055.2656.45
Encore Energy Ord ShsUSD1.74+0.10+6.101.741.781.631.79
Endava LtdUSD3.20-0.30-8.452.883.913.193.44
ENDEAVOUR SILVER ORDUSD9.85+0.08+0.799.119.739.549.94
Energizer Holdings Inc.USD18.31-0.09-0.4916.4720.7017.8818.42
Energy Focus Inc.USD3.77+0.12+3.183.414.253.723.95
ENERGY FUELS ORDUSD19.52+1.90+10.7819.1519.7017.5219.75
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.87+0.52+9.725.316.005.305.88
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 ADRUSD54.03+0.43+0.8054.4054.4453.3854.07
Ennis Ord ShsUSD20.76+0.16+0.7820.0022.7120.3320.84
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD107.59+2.62+2.4999.00107.60104.97107.95
Enterprise Products Partne.USD37.69+0.48+1.2937.3538.9237.2837.95
ENTRAVISION COMMS A ORDUSD9.02-0.26-2.807.9510.098.979.70
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD138.60+1.98+1.45138.57140.90136.22139.24
EPAM SYSTEMS ORDUSD103.24-5.52-5.08101.50109.50101.14106.00
EPR Properties REIT Ord Sh.USD56.45+0.25+0.4445.7460.0056.0856.94
EQT ORDUSD54.68-0.59-1.0654.4555.4054.5055.50
Equinor ASAUSD37.81+0.49+1.3138.3738.4137.2337.87
EQUINOX GOLD ORDUSD12.11-0.40-3.1611.8112.1011.9712.74
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD66.21+0.40+0.6160.0172.8365.3366.26
Ero Copper CorpUSD32.22+0.80+2.5531.0031.8031.3532.63
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD89.89-0.54-0.6083.3098.2588.2992.30
ESS TECH ORDUSD0.99-0.03-3.310.991.040.981.02
Essential Properties Realt.USD30.14+0.23+0.7724.9948.2229.9530.34
Essential Utilities Ord Sh.USD37.05+0.80+2.2133.5838.2936.2437.08
ESSEX PROPERTY REITUSD277.54+0.61+0.22275.90278.95275.79280.10
Estee Lauder Ord Shs Class.USD83.40-2.18-2.5583.0083.4282.5986.93
Ethan Allen Interiors Inc.USD20.44-0.20-0.9720.1720.6020.4120.87
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.38-0.05-1.322.983.383.293.40
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD347.10+0.13+0.04294.42382.81342.48352.66
Everest Reinsurance Group .USD320.80-4.04-1.24312.69334.88320.78327.54
Evergy Ord ShsUSD81.35+0.96+1.1977.1181.7480.2781.60
EVERSOURCE ENERGY ORDUSD68.52+1.91+2.8766.6470.1866.8868.72
Everus Construction Group .USD150.86+5.73+3.95135.25168.42143.63152.39
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.76+0.14+0.4326.1543.5932.1232.91
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD142.26+1.94+1.38134.21195.39139.88142.34
Exxon Mobil Corp. USD149.65+0.27+0.18150.45151.10148.50150.83
Exzeo Group Ord ShsUSD14.3900-0.2100-1.4413.690022.450013.935014.5600
F&G Annuities and Life Ord.USD27.48+0.25+0.9225.5537.9926.9727.83
FABRINET ORDUSD701.0800+78.7200+12.65691.5200703.0000632.0000704.9900
Factset Research Systems I.USD256.02-14.83-5.48220.00267.82249.24265.93
Fair Isaac Ord ShsUSD1 252.44-32.31-2.51122713001 212.651 280.00
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.39+0.09+0.8710.2911.5010.2810.43
Fastly Inc.USD20.77+1.69+8.8620.4921.0018.1822.05
Federal Agricultural Mortg.USD180.81+2.46+1.38179.97181.95177.09183.78
Federal REIT OrdUSD119.34+0.58+0.49114.39189.71118.78120.07
Federated Hermes Ord Shs C.USD56.12+0.23+0.4055.7656.4055.6356.70
FEDEX ORDUSD328.99-9.50-2.81328.00360.06327.00337.34
FERRARI ORDUSD353.66+4.42+1.27347.33347.57350.84358.39
Fidelity National Financia.USD46.48+0.06+0.1345.9746.9146.1346.76
FIDELITY NATIONAL INFORMAT.USD42.52-1.08-2.4841.1143.6041.6743.15
Figma Ord ShsUSD24.3-2.9-10.5323.924.124.025.9
FIGS Ord Shs Class AUSD11.42-0.32-2.7310.0912.7711.3211.70
FinVolution GroupUSD5.15-0.17-3.205.155.835.145.39
First American Financial O.USD65.19+0.39+0.6064.5665.8664.4765.92
First Horizon National Cor.USD24.00+0.38+1.599.6726.1823.5324.12
FIRST MAJESTIC SILVER ORDUSD20.99+0.16+0.7420.5220.6720.3421.27
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 ShsUSD45.32-0.06-0.1341.3747.0045.2645.95
FirstMark Horizon Acquisit.USD9.98+0.01+0.109.0010.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.61-0.84-7.3410.6011.7910.5811.30
Flagstar Financial IncUSD14.10+0.32+2.2912.0314.0613.7514.11
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.36+0.16+0.5329.9536.3629.9430.40
FLEXION THERAPEUTICS ORDUSD25.0250+0.0148+0.0620.210039.790025.020025.0500
Floor & Decor Holdings Inc.USD50.58-0.04-0.0844.3356.9549.5450.88
Flotek Industries IncUSD23.32+2.97+14.5922.5025.0020.3723.59
FLOWERS FOODS ORDUSD7.42-0.24-3.137.318.097.417.65
Flowserve Ord ShsUSD76.31+1.23+1.6475.0577.0674.2376.78
Fluor Corp.USD49.3300+2.7800+5.9748.600050.000046.775050.7500
Flutter Entertainment Ord .USD102.03-2.28-2.19100.50101.31100.15103.64
FMC CorpUSD13.14-0.20-1.5012.8013.7812.9813.33
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD16.17-0.46-2.7716.0316.1415.8316.75
FORESIGHT AUTONOMOUS HOLDI.USD1.91-0.04-2.051.902.111.861.94
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.52-0.18-0.6527.3427.8927.3328.00
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD54.75+0.29+0.5238.0058.2554.4655.10
Fortive Ord ShsUSD60.17+1.45+2.4759.8060.4658.6360.32
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.83-0.06-0.569.509.909.7210.06
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.99-0.17-0.7012.0832.3823.2024.23
Franklin ResourcesUSD31.13+0.19+0.6028.1833.7830.7831.42
FREEPORT MCMORAN COP & GLD.USD71.72+4.68+6.9870.8371.3067.7272.09
Fresenius Medical Care ADR.USD20.56-0.48-2.2820.7620.7920.5521.03
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD24.38+0.61+2.5724.1525.0023.2024.47
Frontline PlcUSD34.67-0.18-0.5234.1034.1934.2535.01
FS KKR Capital Ord ShsUSD10.92+0.02+0.149.8910.9610.8111.03
FTC Solar Ord ShsUSD5.83+0.20+3.555.246.005.535.98
FuboTV Inc.USD10.71-0.81-7.0310.5310.7110.6511.28
Fury Gold Mines Ord ShsUSD0.56-+0.620.510.620.560.57
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.31+0.13+3.113.325.554.194.36
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.42-0.19-7.282.202.682.402.63
Galiano Gold Ord ShsUSD2.235-0.015-0.671.9502.4002.1802.270
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD20.93-0.43-2.0122.8723.0020.8921.24
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD241.03+4.23+1.79236.28248.47235.95241.12
Garrett Motion Ord ShsUSD31.58+0.37+1.1931.0131.9431.0332.01
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD26.5050+0.6550+2.5326.240026.770026.130026.7700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD3.470+0.070+2.063.4003.5003.2703.730
GE Vernova LLCUSD969.62+19.08+2.01965.01968.00944.15977.00
GEE Group Inc.USD0.23--1.010.210.250.230.24
Generac Holdings Inc.USD284.25+14.99+5.57280.00285.00279.97294.18
GENERAL DYNAMICS ORDUSD337.66-1.55-0.46326.00355.00335.78340.29
General Electric Co.USD317.74-6.86-2.11315.10316.20316.66325.03
GENERAL MILLS ORDUSD33.06-0.57-1.6932.6533.0432.6533.55
General Motors Co.USD81.73-0.95-1.1580.0081.9081.0284.21
Genesco Ord ShsUSD39.52+2.26+6.0738.0663.0737.1340.04
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2655+0.0083+3.230.25500.27500.25810.2880
Genius Sports Ord ShsUSD6.09+0.04+0.664.587.205.836.13
Genmab 10 Sponsored ADR Or.USD23.85-1.60-6.2923.6623.6923.7724.25
Genpact Ord ShsUSD33.05-1.40-4.0632.7133.3732.7233.84
Genuine Parts Co.USD99.30+2.04+2.1098.37100.3497.4999.43
GENWORTH FINANCIAL CL A OR.USD8.53+0.03+0.297.728.848.508.64
Geo Group REIT Ord ShsUSD23.38+0.04+0.1523.2623.4822.9623.57
GERDAU SA ADR REPSG 1 PRFUSD4.91+0.35+7.574.795.004.704.92
Getty Images Holdings Ord .USD0.89-0.11-11.440.860.980.871.00
Getty Realty REIT Ord ShsUSD32.62+0.42+1.3029.0035.8232.1432.76
GigCapital2 Ord ShsUSD9.93+0.01+0.058.9210.089.929.93
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD58.42-0.74-1.2537.6570.5558.4159.54
Ginkgo Bioworks Holdings I.USD9.34+0.20+2.199.009.508.839.73
Global Business Travel Gro.USD9.37+0.03+0.328.5210.319.349.39
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 UnitsUSD49.34+1.34+2.7946.6055.0047.6449.50
GLOBAL PAYMENTS ORDUSD74.05-1.41-1.8773.0875.0073.0374.85
Global Ship Lease Inc.USD37.59-0.34-0.9037.0038.0037.5138.19
GLOBANT ORDUSD42.28-2.16-4.8639.5045.5941.9643.62
Globe Life Inc.USD151.13-0.99-0.65141.30240.16150.94154.50
Globus Medical Ord Shs Cla.USD78.30-1.48-1.8671.1179.0077.9079.95
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD88.56-4.43-4.7687.97100.8888.4592.46
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD38.55+0.54+1.4238.2638.3637.8238.92
GOLD RESOURCE ORD (GORO)USD1.34+0.03+1.911.291.551.331.37
Gold Royalty Corp.USD3.22+0.07+2.222.903.553.173.28
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 065.50+16.92+1.6110491 056.041 047.891 073.97
Goldman Sachs BDC Ord ShsUSD9.16-0.03-0.278.509.989.109.25
GOLDMINING ORDUSD1.125+0.005+0.451.1001.2401.1001.140
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.32-0.07-0.836.458.508.308.53
Granite Point Mortgage Tru.USD1.50+0.02+1.351.252.271.441.51
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.02-0.05-1.233.574.943.944.08
Green Brick Partners Inc.USD69.04+0.73+1.0768.3469.7167.7869.53
Greenbrier Ord ShsUSD47.04+0.96+2.0846.3847.3845.9347.24
Greif Ord Shs Class AUSD63.48+1.08+1.7363.1063.7662.5164.42
Griffon Corp.USD84.93-0.25-0.2984.0585.7384.7686.57
Grindr Ord ShsUSD11.71-0.91-7.2110.5212.6011.6012.48
Group 1 Automotive Ord ShsUSD308.47-3.04-0.98306.46309.86304.03311.94
Grupo Supervielle ADR Repr.USD10.07+0.21+2.139.0311.019.5410.10
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD49.00-0.31-0.6348.8948.9448.5749.36
GSX Techedu Inc.USD1.74-0.20-10.101.601.741.731.88
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.52-0.48-0.9648.8849.9349.0950.07
H&R Block AktieUSD38.58-0.99-2.5037.8038.3738.1539.31
Haemonetics Corp.USD66.36-0.86-1.2865.7167.0366.2467.52
Hafnia Ord ShsUSD7.80+0.02+0.267.687.737.697.83
Hagerty Ord Shs Class AUSD10.37+0.08+0.784.1613.0210.0710.39
Haleon PLCUSD8.71-0.14-1.538.668.678.698.76
Halliburton Co.USD40.13+0.78+1.9738.5043.0039.4940.22
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.65+0.45+1.1240.5445.6740.0741.35
HARLEY DAVIDSON ORDUSD24.64+0.29+1.1922.6326.9224.3024.79
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.67+0.06+0.3417.4017.5717.4517.79
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD127.19+0.62+0.4950.87145.26126.29128.74
Haverty Furniture Companie.USD22.89+0.11+0.489.1422.9022.4923.12
Hawaiian Electric Industri.USD13.58+0.41+3.0813.5213.6213.0913.70
HCA HOLDINGS ORDUSD367.35-3.61-0.97358.00372.00364.29376.00
HCI Group Ord ShsUSD152.3+1.1+0.72136.1241.4150.1154.0
HDFC BANK ADR REP 3 ORDUSD23.54-0.07-0.2823.5025.7823.4423.81
Healthcare Realty Trust Or.USD19.61+0.13+0.677.8522.5419.3519.69
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD17.81+0.27+1.5417.4217.5917.2917.87
HEICO ORDUSD331.96-1.29-0.39284.38350.00327.80333.62
HEICO Ord Shs Class AUSD245.0-1.0-0.39220.0389.2241.9248.0
Helmerich and Payne IncUSD39.35+0.12+0.3134.9444.4238.9340.03
HERBALIFE ORDUSD12.00+0.10+0.8011.8712.1011.9512.41
Hercules Capital Ord ShsUSD15.52-0.17-1.0814.1817.3615.5015.72
Heritage Insurance Holding.USD21.20-0.18-0.8419.2132.5320.9621.63
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD184.11-2.29-1.23182.25184.20182.00187.17
Hertz Global Holdings Inc .USD2.55+0.02+0.791.032.552.452.55
Hewlett Packard Enterprise.USD56.15+9.15+19.4754.8055.2053.4764.25
HEXCEL ORDUSD88.04-0.57-0.6487.1588.9287.4990.37
HF Sinclair Ord ShsUSD73.23+2.42+3.4266.9980.0670.0973.66
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD26.86+0.47+1.7826.5927.1326.3727.03
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD332.88+0.23+0.07329.53335.51329.99333.43
Hims & Hers Health Inc.USD27.50-0.26-0.9426.7526.9027.0528.39
HIPPO HOLDINGS ORDUSD25.36-0.55-2.1020.1828.3425.2426.28
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.USD311.64+0.95+0.31308.50311.43308.57312.20
HONDA MOTOR ADR REP 1 ORDUSD26.48+0.24+0.9127.5627.7026.1426.71
Honeywell InternationalUSD235.23-1.31-0.55232.00234.99232.08239.01
Horace Mann Educators Ord .USD46.10+0.69+1.5130.0073.7145.2446.49
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.36+0.01+0.0423.2623.5523.1223.53
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.65+0.47+2.0323.4323.7423.1623.79
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD63.15+0.26+0.4162.5063.7662.4263.49
Howmet AerospaceUSD250.73-4.79-1.87250.00251.00249.01256.57
HP ORDUSD27.28-2.06-7.0227.0727.2527.2029.65
HSBC HOLDINGS ADR REP 5 OR.USD95.21+2.03+2.1894.5494.6094.1995.61
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD240.01-22.19-8.46233.22235.90228.45243.17
Hudbay Minerals Ord ShsUSD31.87+1.28+4.1731.5932.0030.7232.15
HUMANA AKTIEUSD320.83-7.49-2.28320.97339.40318.13328.31
HUNTINGTON INGALLS INDUSTR.USD293.68-2.73-0.92292.50306.20291.64298.45
HUNTSMAN - HUNUSD15.01+0.01+0.0313.4916.3314.8515.49
HUYA ADRUSD2.74+0.07+2.432.612.732.642.74
HYATT HOTELS CL A ORDUSD185.26+1.61+0.88175.55223.00182.01190.00
Hyliion Holdings Ord ShsUSD6.72+0.47+7.526.216.796.047.00
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.63+0.03+1.881.471.761.571.63
IAMGOLD ORDUSD17.50+0.13+0.7217.0617.4817.1517.64
IBM Corp.USD329.51+9.09+2.84321.01323.00310.11332.46
ICICI BK SAUSD25.28-0.47-1.8325.0025.6825.2625.70
Idaho Strategic ResourcesUSD38.6850+0.7950+2.1033.840039.000037.000139.9500
IDEX Ord ShsUSD212.26+4.67+2.2584.89242.00208.84215.21
IHS Markit LtdUSD27.46+0.04+0.1311.0143.7427.4627.55
ILLINOIS TOOL WORKS USD248.55+2.74+1.11247.08249.46246.11249.62
IMAX ORDUSD40.52+0.03+0.0733.9144.0739.2840.68
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.94-0.02-0.682.963.122.902.99
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD19.8800+2.1900+12.3819.190019.360018.000020.7500
INFOSYS TECHNOLOGIES ADR R.USD13.06-0.35-2.6112.8013.1612.8613.40
ING GROUP ADR (ING)USD31.03+0.19+0.6030.8630.8930.9131.18
Ingersoll-RandUSD71.62+0.66+0.9370.9172.1970.9772.25
INGREDION ORD SHSUSD101.10-0.66-0.6488.45119.19100.56102.12
Innovative Industrial Prop.USD57.95+0.63+1.1057.6058.2357.1758.28
Innovex International Ord .USD28.07+1.09+4.0428.0628.1027.1628.19
INPHI ORDUSD--
Insperity Ord ShsUSD35.87-0.90-2.4532.3839.3035.2937.24
Inspire Medical Systems Or.USD40.62-0.22-0.5440.5844.2839.2741.15
Inspired Entertainment Ord.USD7.91-0.02-0.253.2112.507.858.18
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.31+0.15+0.1783.6598.7888.7490.40
Intercontinental Exchange .USD142.38-2.58-1.78142.00171.07136.67145.39
International Flavors & Fr.USD73.25-1.02-1.3773.9374.9372.6174.95
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD33.83+0.14+0.4033.5134.1533.2234.27
International Seaways Inc.USD78.54-0.52-0.6670.4287.8976.7779.23
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.5650-0.0650-3.991.60001.66001.56001.6100
INVESCO LTD USD27.59-0.03-0.1124.0730.4627.0228.09
Invesco Mortgage Capital I.USD7.83-0.05-0.577.838.577.827.92
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.88-0.22-0.7626.1031.3928.8029.24
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD71.37+2.09+3.0270.0070.1969.0972.63
Iqvia Holdings Ord ShsUSD180.60-6.22-3.33180.00182.00178.86186.37
Iron Mountain Ord ShsUSD128.45+2.07+1.64127.17129.74126.53129.48
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD61.11+0.22+0.3660.6861.9960.9061.16
ISHARES MSCI PACIFICUSD55.92+0.60+1.0848.2464.1655.6356.00
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.86+0.07+0.947.167.977.817.94
ITT Ord ShsUSD194.16+4.61+2.43192.20196.10190.10194.26
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.38+0.37+2.8412.1215.0012.4313.62
JABIL CIRCUIT ORDUSD373.03+13.06+3.63371.00380.00366.43374.17
Jackson Financial Ord Shs .USD106.46+1.87+1.79105.40107.53104.50107.64
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD121.94-1.09-0.88121.01121.94119.23122.48
James Hardie Industries Pl.USD23.10+0.17+0.7420.7625.2122.9023.33
JanOne Ord ShsUSD25.42-0.58-2.2325.2125.8525.3026.17
Janus International Group .USD5.11-0.14-2.675.065.165.105.30
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD54.25+1.06+1.9950.3859.3452.8054.42
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD22.70+0.85+3.8920.0622.6921.7322.90
JM Smucker Ord ShsUSD100.42-0.19-0.1999.77101.4799.42101.23
Joby Aviation Ord Shs Clas.USD11.87-0.11-0.8811.7511.8111.5912.12
John Wiley and Sons Ord Sh.USD44.18+0.54+1.2426.6254.2743.5044.45
Johnson & JohnsonUSD222.96-0.55-0.25222.50224.00221.17225.50
Johnson Controls Internati.USD141.98+8.07+6.03137.50148.10136.54142.24
JPMorgan Chase & Co.USD301.00+4.42+1.49297.75298.50295.27302.07
JPMorgan Chase DRC Rep 1 4.USD18.39-0.03-0.1614.0320.7818.3718.45
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.88-0.29-4.046.887.156.857.13
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD54.6300+0.9800+1.8354.000059.000052.565055.0100
Kartoon Studios Inc.USD0.71-0.01-1.150.600.750.700.73
KB HOME ORDUSD51.47+0.36+0.7050.2050.9050.7652.01
KE Holdings ADR Representi.USD17.23+0.05+0.2916.6016.8617.1117.38
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD33.57+1.83+5.7530.2738.1731.9333.80
Kennedy Wilson Holdings Or.USD11.01-0.01-0.0510.0611.9911.0011.02
Kensington Capital Acquisi.USD10.21-0.02-0.204.1316.29
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.34-0.01-0.0617.1517.4917.1517.48
KEYCORP ORDUSD21.19+0.49+2.3720.7623.0720.5821.28
Keysight Technologies Inc.USD346.56+16.56+5.02340.06360.00333.48349.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.25+0.03+0.2013.8215.5015.1915.39
KIMBERLY CLARK ORDUSD97.49-0.46-0.4797.0097.9996.3698.76
Kimco Realty REIT Ord ShsUSD23.72+0.08+0.3422.1325.8023.5323.84
Kinder Morgan Inc.USD31.45+0.60+1.9430.5531.6230.8431.51
KINROSS GOLD(KGC)USD28.98-0.16-0.5528.5028.9828.8029.69
Kinsale Capital Group Inc.USD295.52-8.02-2.64293.39361.47294.00301.75
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.00+0.08+0.3024.6842.7326.6827.27
KKR AND CO CL A ORDUSD94.48-0.53-0.5689.5089.9093.7996.00
KKR Real Estate Finance Or.USD6.82+0.17+2.486.756.876.676.82
Klarna Group PLCUSD17.5050-0.3950-2.2117.230017.330017.080017.6250
Klaviyo Ord Shs Series AUSD16.94-1.42-7.7316.5517.2016.6017.80
Knife River Ord ShsUSD78.52-0.02-0.0377.1479.2177.4079.64
Knight-Swift Transportatio.USD77.64-0.28-0.3676.8478.3976.3778.84
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD67.20+1.93+2.9667.2171.9065.6267.92
Kohls Ord ShsUSD15.86+0.96+6.4115.4715.9514.9816.11
Korea Electric Power ADR R.USD12.87-0.02-0.1612.5113.2612.5512.92
KraneShares Electric Vehic.USD36.70+0.98+2.7329.7342.3335.9336.72
Kraton Ord ShsUSD--
KROGER ORDUSD61.56+0.04+0.0761.3361.8661.3562.25
KRONOS WORLDWIDE ORDUSD7.22+0.23+3.294.588.136.967.32
KULR Technology Group Ord .USD5.22+0.62+13.375.005.304.535.43
Kyndryl Holdings Incorpora.USD12.60-0.29-2.2512.4013.0012.4112.82
L3Harris Technologies Ord .USD308.25-1.34-0.43307.50314.53307.17310.49
Laboratory Corp. Of AmeriUSD257.70+0.83+0.32251.19409.74254.67258.26
Ladder Capital Ord Shs Cla.USD10.19+0.09+0.849.0411.4510.0810.26
Lake Shore Bancorp Ord ShsUSD15.76-0.06-0.386.3417.6915.6815.84
Lamb Weston Holdings Ord S.USD41.59-0.98-2.3041.3742.5741.5542.54
LANDBRIDGE COMPANYUSD73.17+2.81+3.9957.1698.6670.3974.00
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD51.20-2.07-3.8951.0055.9051.0053.08
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD106.83+0.04+0.04105.38106.82105.99107.80
LEAR ORDUSD147.31+3.37+2.34144.62147.76143.88150.33
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.84-0.20-1.949.749.909.7810.03
Leidos Holdings Ord ShsUSD126.88-0.84-0.66124.00129.99123.25127.66
Lemonade IncUSD58.13-0.60-1.0157.5059.0456.4959.37
LENDINGCLUB USD17.52-0.87-4.7315.9217.4017.3118.18
LENNAR CL A ORDUSD90.90+0.79+0.8788.9191.8088.8490.94
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.87-0.31-1.3422.6523.0422.8323.12
LG Display ADR Rep 1/2 Ord.USD5.75+0.24+4.275.695.725.595.76
LGL Systems Acquisition Or.USD0.33-0.04-11.400.310.340.320.39
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.USD32.15+0.81+2.5831.8232.4031.7432.66
Lifezone Metals Ord ShsUSD5.8600+0.4600+8.525.00005.75005.33005.9600
LIGHTINTHEBOX HOLDING CO L.USD3.66+0.11+3.103.924.323.543.71
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.67-0.22-2.228.4215.009.499.82
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.6400+0.2300+0.9422.080024.890023.040124.9000
LINCOLN NATIONALUSD34.90+0.27+0.7834.7535.2534.5335.45
Linde PlcUSD495.91-1.50-0.30494.77495.91490.44499.79
Lineage Cell Therapeutics .USD1.210-0.050-3.971.1001.4201.1901.247
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.770-0.090-0.6513.60015.33013.34013.925
LITHIA MOTORS INCUSD295.39+1.87+0.64292.54297.86291.04298.00
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.74+0.23+4.175.555.695.686.36
Lithium Argentina AG Ord S.USD10.8500+0.4000+3.8310.310010.730010.410010.9200
Live Nation Entertainment .USD167.66-2.79-1.64166.63168.47166.49170.15
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.USD5.43+0.01+0.185.445.455.395.46
loanDepot Ord Shs Class AUSD1.25-0.02-1.191.141.351.231.28
Local Bounti Ord ShsUSD1.61-0.02-0.931.441.761.581.64
LOCKHEED MARTIN ORDUSD513.58-2.92-0.57512.70513.53510.10516.71
Loews Corp.USD104.97+1.14+1.1096.79166.67103.38106.12
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.56-0.70-5.7110.4712.6111.5312.09
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD73.87-0.66-0.8973.1574.5972.4875.04
LOWES COMPANIES ORDUSD206.58-1.12-0.54206.53221.29204.51208.50
LTC Properties AktieUSD35.92-0.32-0.8830.0342.6335.8836.48
Lufax Hldg American Deposi.USD1.62-0.05-2.711.471.821.601.70
Lulu s Fashion Lounge Hold.USD8.73-0.02-0.237.1910.008.609.00
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD10.55-0.05-0.4710.6010.8810.1410.72
Luxfer Holdings Ord ShsUSD17.60+0.15+0.837.1328.0917.4518.04
Lyell Immunopharma Ord ShsUSD14.89-2.26-13.186.3316.8714.7117.16
LYONDELLBASELL INDUSTRIES .USD67.30+0.16+0.2467.2373.1165.9567.78
M&T Bank Corp.USD217.32+5.70+2.69202.86220.00209.74218.06
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD138.51+0.85+0.62137.04139.81137.22141.31
Macerich REIT Ord ShsUSD22.24-0.08-0.3622.0122.4122.2322.90
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.69-0.11-0.5022.1422.5021.6622.29
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 ORDUSD68.11+2.96+4.5467.2068.6565.6368.78
MagnaChip Semiconductor Co.USD8.34+0.51+6.458.358.528.189.78
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.74+0.03+0.1127.7534.3327.6127.94
Main Street Capital Corp.USD51.61-0.04-0.0851.0051.5851.3252.05
MANCHESTER UNITED CL A ORDUSD21.69-0.13-0.6020.1921.6321.1721.88
Manitowoc Ord ShsUSD12.26+0.66+5.699.6119.6411.7312.30
Manpower AktieUSD31.63-1.30-3.9531.2031.8731.5532.57
Manulife Financial Ord ShsUSD38.45+0.77+2.0337.5442.1337.7238.58
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD263.55+4.89+1.89264.00280.00256.97264.84
Marcus Corp.USD19.93-0.14-0.7018.9531.9219.2720.09
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.76+0.01+0.0124.5455.6034.1934.91
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD577.14+6.18+1.08571.17582.68564.33580.54
MASCO ORDUSD69.02+0.04+0.0668.3269.6967.8169.74
MASTEC INC (MTZ)USD366.29+4.20+1.16360.26369.96361.00374.88
Mastech Digital Ord ShsUSD6.14-0.09-1.442.477.296.016.29
MasterBrand Ord ShsUSD8.47-0.18-2.088.708.798.448.78
Mastercard Inc.USD477.84-17.41-3.52478.88485.00477.68493.99
Matador Resources Co.USD55.99-0.09-0.1551.5358.1755.7156.70
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD187.06-1.05-0.56185.18188.55186.49189.99
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD88.76+2.53+2.9388.5089.7084.1695.57
MBIA INCUSD5.75+0.06+0.975.706.295.595.77
MCCORMICK STK NUSD46.18-0.41-0.8745.6946.6145.5346.97
McDonalds Corp.USD276.46+2.21+0.81275.85276.22272.95278.01
McEwen Mining Ord ShsUSD22.33+0.57+2.6220.0022.3521.5022.38
MCKESSON ORDUSD736.78+1.96+0.27709.00735.30730.15738.97
MDU Resources Group Inc.USD20.83+0.11+0.5318.7530.6120.7821.05
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9700-0.0200-0.404.97005.25004.97005.0500
Medifast Inc.USD12.35-0.35-2.7610.6913.1412.3512.67
Medtronic PlcUSD73.73-0.25-0.3473.6274.0073.3174.48
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD115.70+0.53+0.46114.90116.09114.50116.78
Mercury General Ord ShsUSD98.44-0.18-0.1895.2598.4397.88100.32
MERITAGE HOMES (MTH)USD68.17-0.45-0.6667.4368.8067.6268.98
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.94+0.11+0.4118.2928.0025.3026.40
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.99+0.13+1.656.928.007.778.02
METHODE ELECTRONICS ORDUSD12.52+0.89+7.659.5314.8111.8412.55
Metlife Inc.USD82.83+0.99+1.2182.3283.2281.5183.73
Mettler Toledo Ord ShsUSD1 169.79-13.78-1.161 027.011 251.121 154.661 175.62
MFA Mortgage Investments I.USD9.47+0.07+0.699.459.539.409.56
MGM Resorts InternationalUSD48.37-2.32-4.5848.3552.7448.2250.50
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD128.94+0.81+0.63125.50145.46127.60129.17
Miller Industries Ord ShsUSD48.65+1.53+3.2541.5367.8446.6748.79
Millrose Properties Ord Sh.USD27.83+0.10+0.3627.6827.9627.5528.03
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.49-0.05-0.3313.3414.2013.4413.91
Mirion Technologies Inc.USD18.04+0.23+1.2917.6018.2017.6918.31
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.42-0.32-2.9810.1011.4010.1610.74
Modine Manufacturing Ord S.USD307.19+18.67+6.47305.00307.50290.65307.41
Moelis & Co.USD69.2800+0.0700+0.1068.110069.940068.290069.8700
Molina Healthcare Ord ShsUSD180.00-3.25-1.77177.14182.00175.76183.00
Molson Coors Brewing Ord S.USD38.92-0.11-0.2838.9039.2538.6839.42
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 ORDUSD453.57-10.63-2.29440.00465.00446.66462.00
Morgan StanleyUSD215.02+4.01+1.90210.51211.96210.26217.03
Morgan Stanley Direct Lend.USD15.6000+0.0300+0.1914.140016.930015.500015.6400
MOSAIC ORDUSD23.31-0.03-0.1123.2523.3623.0923.79
Motorola Solutions Inc. Ne.USD415.48+3.90+0.95410.00438.15406.00417.01
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.46-0.17-0.4515.0043.4237.0938.28
MP Materials Ord Shs Class.USD72.25+2.96+4.2770.3571.0069.5173.52
MPLX Common UnitsUSD55.68+0.69+1.2552.0058.5055.0055.68
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD115.15+3.27+2.9246.30183.12112.37115.97
MSCI Ord ShsUSD630.27-13.56-2.11619.93635.34622.04641.00
Mueller Inds Inc.USD130.61+4.30+3.40119.04143.21127.22131.47
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD37.96+0.65+1.7437.9639.5037.0638.09
Myers Industries Ord ShsUSD23.34+0.65+2.849.3436.9522.6923.38
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.19-0.05-1.183.644.983.994.29
Nabors Industries Ord ShsUSD94.25+1.80+1.9544.8295.4192.1595.86
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.82+0.46+0.9147.5157.5349.4951.63
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.60-0.09-5.061.411.671.561.65
National Fuel Gas Ord ShsUSD76.44-0.50-0.6571.9980.8575.8577.12
National Grid PlcUSD80.64+0.64+0.8081.0081.0680.0281.25
National Health Investors .USD71.10-0.66-0.9270.0075.2171.1072.25
NATIONAL RETAIL PROPERTIES.USD43.83+0.61+1.4142.0047.4043.2544.02
National Storage Affiliate.USD41.88+0.43+1.0441.0045.8941.4542.03
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.20+0.34+1.5621.2035.3221.6922.31
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD72.13+0.18+0.2458.5387.8071.6872.89
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.275-0.215-2.876.5107.2307.0757.325
Neenah Ord ShsUSD25.09-1.17-4.4418.3427.6124.8726.61
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.81-0.02-1.840.780.990.810.83
Net Lease Office Propertie.USD12.1000+0.0200+0.1712.000014.400012.000012.2000
NetSTREIT Ord ShsUSD19.97+0.21+1.0417.3823.8019.6720.06
New Found Gold Ord ShsUSD2.05+0.06+2.761.742.271.992.08
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.06+0.40+0.7550.9157.1852.9654.62
New Mountain Finance Ord S.USD8.10+0.01+0.067.098.998.048.15
New Oriental Education & T.USD47.19+0.11+0.2341.1647.1947.1848.64
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD75.23-0.98-1.2970.8679.5874.8176.04
Newegg Commerce Inc.USD19.99+1.07+5.6619.8920.9118.7621.67
NEWMONT MINING CORPUSD109.53+1.34+1.24108.27109.01106.00109.91
NEWSMAX IncorporationUSD9.09+0.39+4.488.399.138.449.28
Nexa Resources Ord ShsUSD15.61-0.58-3.5815.6016.0015.3616.25
Nexgen Energy Ord ShsUSD12.42+1.02+8.9512.1012.6811.3012.50
NexPoint Real Estate Finan.USD15.80+0.28+1.8013.0316.2715.5215.90
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD85.66+2.00+2.3985.8586.3084.1185.76
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 LPUSD16.38-0.69-4.0413.3416.4316.3817.40
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.72-2.21-4.8143.6043.7043.5145.78
Nine Energy Service Inc.USD11.04+0.54+5.1010.0012.4210.7111.20
Nio Inc. Class A (ADR)USD6.01+0.03+0.425.945.955.976.27
NIQ Global Intelligence PL.USD8.440-0.470-5.287.3208.3908.3508.785
NISOURCE ORDUSD45.86+0.76+1.6942.5946.1045.0945.87
Noble Corporation RightUSD47.13+0.01+0.0244.0151.5046.7747.95
NOKIAUSD16.84+0.59+3.6316.9516.9616.4517.11
Nomad Foods LtdUSD10.08-0.13-1.279.9711.3910.0110.23
NOMURA HOLDINGS ADR REPTG .USD8.37+0.18+2.148.418.468.278.39
NORDIC AMERICAN TANKERS OR.USD5.25-0.02-0.385.145.685.205.30
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD307.59+2.43+0.80305.70309.08304.85309.13
North American Constructio.USD13.90+0.15+1.0911.2217.3513.8114.03
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD22.02-0.35-1.5622.0622.8121.9122.46
NORTHROP GRUMMAN ORDUSD536.57-2.65-0.49535.00536.59531.80538.43
Northwest Natural Holding .USD48.59+0.75+1.5743.9151.9947.6748.79
NORWEGIAN CRUISE LINE HOLD.USD18.14+0.08+0.4418.0218.2217.7218.23
NOV Ord ShsUSD20.46+0.46+2.3020.5022.6420.0520.79
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.385+0.055+0.668.0809.1108.1658.550
NOVARTIS ADR REPSG 1 ORDUSD143.48-2.20-1.51141.71141.80142.64144.46
NOVO NORDISK ADR REPSG 1 O.USD42.92-1.15-2.6142.8942.9142.2543.63
NRG ENERGY INCUSD133.51+4.04+3.12133.36137.50129.11135.85
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 ORDUSD11.92-1.07-8.2411.8911.9311.4412.21
NU SKIN ENTERPRISES CL A O.USD5.61-0.02-0.365.406.365.565.69
Nucor Ord ShsUSD258.58+7.09+2.82257.17265.62251.35260.37
Nuscale Power Corp.USD13.96+1.07+8.3014.0014.0212.5114.30
Nutrien Ord ShsUSD68.48-1.09-1.5768.6069.5068.3770.39
Nuvation Bio Ord Shs Class.USD4.890-0.070-1.414.8205.3204.6904.980
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD173.3900+1.8400+1.07170.0000175.2800172.6900178.0000
NVR Ord ShsUSD6 193.59+72.28+1.185 028.846 476.796 060.006 196.86
O I Glass Ord ShsUSD8.06-0.18-2.137.968.128.058.35
Obsidian Energy LtdUSD12.31+0.73+6.3012.3714.0411.6012.42
OCCIDENTAL PETROLEUM CORPUSD59.09+0.17+0.2959.6259.8457.8359.41
Occidental Petroleum Corp..USD37.28+0.28+0.7437.5038.3536.1337.38
Oceaneering International .USD38.68+1.24+3.3035.1345.2537.7338.97
OGE Energy Ord ShsUSD46.61+0.95+2.0845.5973.7245.7446.75
OIL STATES INTL ORDUSD8.60+0.18+2.083.4410.508.388.64
Okeanis Eco Tankers Corp. .USD48.27-0.33-0.6847.6847.8847.6748.95
Oklo Ord Shs Class AUSD73.48+6.59+9.8571.7372.3065.6673.86
Old Republic International.USD37.14+0.48+1.3133.6142.3336.6637.37
Olin AktieUSD25.93+0.19+0.7223.5428.0725.6826.54
OMEGA HEALTHCARE REITUSD44.82-0.56-1.2344.4245.9944.7145.67
Omnicom Group Ord ShsUSD75.24-0.74-0.9776.3276.7473.7875.71
On Holding Ord Shs Class AUSD38.33-1.30-3.2838.2338.5938.0639.25
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.49+1.47+1.9330.99123.9576.0877.64
One Liberty Properties Inc.USD23.45+0.17+0.7318.5125.1123.2723.58
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD54.52-0.24-0.4453.9955.0654.1855.10
ONEOK ORDUSD86.72+1.77+2.0886.7390.2184.9586.85
OppFi Inc.USD8.37-0.01-0.128.209.738.218.44
OR Royalties Ord ShsUSD36.86+0.91+2.5335.9536.8335.5037.02
Oracle Inc.USD244.56-3.59-1.45239.61239.85238.84249.00
ORAGENICS ORDUSD0.62+0.02+3.270.540.630.600.63
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.74-0.05-0.666.706.756.686.79
Organon & CompanyUSD13.40+0.04+0.2612.9013.5013.3613.40
Orion Office REIT IncUSD2.95-0.03-1.012.633.442.953.01
Orion Ord ShsUSD7.55+0.36+5.015.008.207.137.59
Orla MiningUSD11.9100-0.4100-3.3310.880011.980011.870012.4600
ORMAT TECHNOLOGIES INDEXUSD144.44+7.83+5.73145.25147.98136.43144.72
Oscar Health Ord Shs Class.USD21.13-1.84-8.0120.8721.0020.8223.01
OSHKOSH ORDUSD131.83+5.68+4.50130.04132.86126.60132.05
Osisko Develop CorpUSD2.76+0.04+1.472.653.112.702.80
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.33+0.99+1.4269.1372.4469.4270.49
Ouster Inc.USD46.03+1.10+2.4545.5447.4943.7749.39
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD120.39-2.23-1.82114.67134.97117.98122.71
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.23-0.26-4.745.025.224.955.43
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD224.74+3.07+1.38223.50224.38221.74227.89
PagerDuty Inc.USD10.14-0.55-5.159.9010.139.8110.31
PagSeguro Digital Ord Shs .USD9.22-0.21-2.239.199.239.189.35
PainReform Ord ShsUSD2.02-0.03-1.491.861.961.762.10
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD297.18-3.30-1.10288.00288.79287.27299.33
PAN AMERICAN SILVERUSD55.18-0.32-0.5854.2058.0054.4456.36
Pandora Media Inc.USD82.99-1.46-1.7383.2085.0081.9085.99
Par Pacific Holdings Inc.USD57.25+0.15+0.2657.5059.0056.0158.23
Park Aerospace Ord ShsUSD33.15-0.23-0.6933.1736.0032.6734.49
PARK HOTELS RESORTS ORDUSD13.36+0.46+3.5711.0714.6512.7913.39
PARKER HANNIFIN ORDUSD835.68+12.38+1.50828.00844.67822.10839.33
Parsons Corp.USD60.8450+0.1850+0.3158.510066.690059.030060.9616
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD144.16-4.43-2.98124.40150.00141.36145.47
Paymentus Holdings Ord Shs.USD22.33-1.93-7.9620.3524.9721.8224.00
Paysafe LtdUSD7.44-0.63-7.816.419.557.427.99
PBF ENERGY CL A ORDUSD43.17+1.34+3.2043.2043.7841.3443.89
Peabody Energy Ord ShsUSD29.64+0.58+1.9829.5030.3828.8230.27
Pedevco Corp.USD13.10+0.10+0.779.2413.9912.6813.20
PEMBINA PIPELINE ORDUSD48.79+1.23+2.5944.6153.1847.6448.92
PennantPark Floating Rate .USD8.34+0.01+0.128.328.388.218.35
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.43+0.07+0.6310.3011.8210.3310.51
Pentair Ord ShsUSD71.25+0.45+0.6468.4378.3870.1871.57
Perfect Ord Shs Class AUSD1.710-0.010-0.581.6801.7401.6901.730
Performance Food Group Ord.USD96.21-1.38-1.4195.6296.7095.3397.77
Permian Basin Royalty Unit.USD28.81-0.12-0.4028.9735.8828.5029.62
Permian Resources Corporat.USD19.7200+0.0500+0.2518.060021.770019.600019.8500
Perrigo Ord ShsUSD10.45-0.31-2.8810.4611.4310.2610.77
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.580-0.080-2.193.2704.1203.5603.710
Petrobras - Petroleo Brasi.USD18.71-0.15-0.8018.7018.8918.6918.90
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.77-0.10-0.5616.5517.0216.7616.92
Pfizer Inc.USD25.57-0.06-0.2325.5125.5425.2725.70
PG&E Ord ShsUSD16.57+0.42+2.6015.0117.0016.2016.71
Philip Morris Internationa.USD173.77+1.11+0.64168.38175.59170.00175.23
PHILLIPS 66 ORDUSD182.51+2.27+1.26179.45188.40179.27183.20
Phinia Ord ShsUSD78.45+2.21+2.9077.7279.1276.2980.14
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 ShsUSD98.84+1.36+1.4096.84108.5197.3599.47
Pinterest Inc.USD20.89-0.47-2.1820.6320.7720.3521.13
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.73-0.20-1.1516.6416.8916.4616.81
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD156.97+0.72+0.46117.33179.10154.38157.37
Planet Fitness Ord Shs Cla.USD53.35+0.47+0.8946.6460.5051.8754.20
Planet Labs PBCUSD48.08+1.62+3.4947.6047.8846.4650.77
PNC FINANCIALSUSD221.01+4.94+2.29216.95222.39215.20221.81
Polaris Inc.USD68.27+0.52+0.7767.3368.7967.7669.08
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.30-0.02-6.110.280.300.290.31
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.49+1.02+2.1049.1554.1948.6349.94
POSCO ADR REPSG 1/4 ORDUSD68.89-1.22-1.7467.7475.9866.2969.00
Postal Realty Trust Ord Sh.USD22.50-0.08-0.3522.1735.6322.3222.88
PPG Industries Ord ShsUSD113.62+1.55+1.38112.50114.76112.18114.90
PPL Ord ShsUSD34.83+0.31+0.9034.6035.5034.5434.94
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+5.88-0.090.020.02
Primo Brands Class A Ord S.USD24.67+0.18+0.7422.3824.7524.3924.97
Primoris Services Ord ShsUSD124.38+2.94+2.42122.26125.55120.25125.22
Procore Technologies Inc.USD52.69-2.55-4.6145.7052.7051.7054.22
PROCTER & GAMBLE ORDUSD140.82+0.54+0.38140.78141.82139.03141.12
PROFOUND MEDICAL ORDUSD6.48-0.19-2.852.638.416.326.61
Progressive Ord ShsUSD196.90+4.23+2.20195.44200.00192.30197.45
ProLogis REIT Ord ShsUSD140.41+1.39+1.00137.11140.60137.22140.43
ProPetro Holding Corp.USD16.37+1.03+6.6816.2316.6715.5116.58
PROSHARES ULTPRO SH 20 YR .USD68.45-0.36-0.5268.3470.7267.8068.36
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.58-0.13-0.9113.5313.5413.5713.83
ProShares UltraShort Russe.USD22.40-0.40-1.7322.5622.5822.3522.90
PROTO LABS ORD (PRLB) USD78.33+2.49+3.2870.50124.4176.1478.41
Provident Financial Servic.USD22.25+0.41+1.8819.7523.5021.7122.35
Prudential Financial 4 125.USD16.35+0.07+0.436.5719.4316.2116.37
PRUDENTIAL FINANCIAL INCUSD102.72+2.23+2.22100.91104.73100.54103.29
Public Service Enterprise .USD78.32+1.65+2.1577.7880.3177.0078.35
Public Storage REIT Ord Sh.USD299.18+3.38+1.14297.34298.54294.90299.84
PULTEGROUP ORDUSD117.78+0.08+0.07107.37116.61116.49118.36
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD97.24+3.85+4.1275.90102.0092.1197.39
Q2 Holdings Ord ShsUSD48.89-3.68-7.0048.2452.7848.0151.49
QIAGENUSD35.68-0.51-1.4035.7735.8135.5236.14
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 ORDUSD706.19+18.71+2.72700.00709.00691.11708.67
QuantumScape Ord Shs Class.USD9.20+0.06+0.669.109.139.029.65
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD193.18+0.98+0.51191.30221.98191.02193.31
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.79+0.26+0.7634.4137.5033.4234.20
RALPH LAUREN CL A ORDUSD363.53-2.78-0.76359.88367.14358.13367.27
RANGE RESOURCES ORDUSD39.67-0.11-0.2836.3145.0039.2240.12
Raymond James Ord ShsUSD146.76+0.94+0.64145.28148.21143.76147.66
Rayonier IncUSD20.9000+0.3600+1.7520.780020.980020.600021.1650
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD174.29-0.13-0.07173.21174.00172.99175.75
Ready Capital Ord ShsUSD1.66-0.02-0.901.661.861.651.72
Realty Income REIT Ord ShsUSD59.91+0.36+0.6059.8659.8759.4860.07
Reddit Ord Shs Class AUSD169.04-8.81-4.95166.00166.70166.66175.75
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD20.58-0.11-0.5119.2119.2820.3022.15
Redwood Trust Inc.USD5.37+0.05+0.855.305.415.295.39
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.04+0.70+2.5425.5229.5027.1228.18
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD198.39-0.33-0.16197.17199.36197.39201.59
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 INCUSD201.63+0.80+0.40194.80205.02197.62201.80
Resideo Technologies Ord S.USD31.07+0.42+1.3727.9239.0730.3731.30
Resmed Ord ShsUSD182.85-3.59-1.93179.35212.75180.27184.84
Restaurants Brands Interna.USD71.58-1.28-1.7670.1480.3271.3873.07
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 .USD19.16-0.30-1.5418.2023.3218.6819.53
Rexford Industrial Realty .USD34.05-0.65-1.8633.8634.2134.0034.71
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD156.21+6.88+4.61136.80158.67148.06158.81
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.37+0.05+3.411.371.461.331.41
RingCentral Ord Shs Class .USD46.33-2.70-5.5045.5446.0545.2047.30
Rio Tinto PlcUSD111.67+2.71+2.49109.45109.52110.10112.21
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.26+0.16+1.709.159.679.109.32
RLX Technology American De.USD2.08+0.02+0.732.012.102.032.10
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.01-0.99-3.1829.6130.2529.8531.22
Roblox Ord Shs Class AUSD45.02-1.98-4.2144.6244.8044.3548.00
Rocket Companies Ord Shs C.USD14.03-0.16-1.0913.9214.0313.8814.25
Rockwell Automation AktieUSD463.41+6.70+1.47461.00468.04456.14465.32
Rogers Communications Non-.USD38.20-1.13-2.8732.4740.3838.1339.65
Rogers Ord ShsUSD154.30+7.28+4.95152.67154.61148.45155.67
ROLLINS ORDUSD45.03-1.29-2.7944.0447.8744.6347.03
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD336.50-7.75-2.25334.00338.53329.24340.66
Royal Bank of Canada Ord S.USD191.12+2.56+1.36191.00305.80188.05191.36
ROYAL CARIBBEAN CRUISES OR.USD290.94+1.89+0.65282.98289.96285.68294.00
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD25.43+0.04+0.1624.7030.1524.9325.56
RXO Ord ShsUSD26.95+0.08+0.3023.8743.1226.6727.49
Ryder System Ord ShsUSD258.02+4.19+1.65103.73260.00253.25259.42
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD417.43-11.13-2.60415.10425.00412.87427.08
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD76.85+0.99+1.3174.0080.0075.9977.30
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.45-0.18-2.646.017.076.396.73
Safehold Ord ShsUSD15.12+0.43+2.8914.9615.2614.6915.27
SALESFORCE.COMUSD200.88-8.72-4.16197.43198.00195.76204.39
Sally Beauty Aktie USD12.55-0.29-2.265.0212.5412.5412.91
Samsara Ord Shs Class AUSD37.35-1.20-3.1136.7737.7936.5937.68
SandRidge Energy IncUSD15.24+0.01+0.076.1017.3615.0515.32
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.80-0.16-0.3742.3542.3842.2842.84
SAP ADR Representing 1 Ord.USD190.77-5.34-2.72185.33185.44186.89194.12
Saratoga Investment Ord Sh.USD22.83+0.13+0.5719.7622.9022.5122.92
SASOL ADR REP 1 ORDUSD13.12+0.33+2.5413.1613.3012.8813.18
Savers Value Village Ord S.USD8.9050-0.1150-1.273.560011.83008.79009.0800
SCHLUMBERGER ORDUSD56.58+1.83+3.3356.1557.0054.6256.75
Schneider National Inc.USD36.40+0.03+0.0730.0036.7635.6936.57
Schweitzer Mauduit Interna.USD8.20+0.29+3.677.379.007.918.30
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD113.36-1.72-1.4997.86113.69108.78114.45
Scorpio Tankers Inc.USD75.14-1.25-1.6473.0275.2074.4876.36
Scotts Miracle Gro Ord ShsUSD56.41-2.32-3.9555.8556.9953.6058.12
Sea LtdUSD93.15-2.10-2.2092.0093.9992.6296.50
Seabridge Gold IncUSD35.54+2.25+6.7434.6435.5133.1935.58
Seadrill 2021 Ltd Register.USD47.42-0.41-0.8646.9575.3847.2948.38
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..USD58.54+0.40+0.6953.8761.5457.9758.90
See SES:xnys (SES AI Corpo.USD1.43+0.10+7.521.421.441.341.45
Select Energy Services Ord.USD18.87+0.49+2.6718.2020.6618.4519.02
SelectQuote Ord ShsUSD1.04-0.02-1.430.911.351.001.07
Sempra Energy Ord ShsUSD89.51+2.38+2.7388.9390.0087.6689.65
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.87+0.03+0.445.067.206.677.23
SENTINELONE CL A ORDUSD17.33-0.48-2.7017.0017.5917.0117.73
SEQUANS COMMUNICATIONS S A.USD3.96-0.19-4.583.654.183.804.16
Seritage Growth PropertiesUSD2.84+0.24+9.042.813.602.622.85
SERVICE COPR. INTL (SCI)USD71.01-2.12-2.9070.5286.8170.9073.22
SERVICENOW ORDUSD127.65-8.21-6.04125.36125.66124.12132.74
SFL ORDUSD11.16+0.06+0.546.7312.4711.0511.26
SHAKE SHACK CL A ORDUSD57.01-5.21-8.3756.0057.6054.7158.00
SharkNinja Ord ShsUSD122.3-0.4-0.31118.5122.3121.3123.3
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD86.82+1.41+1.6587.7987.8185.4886.98
Sherwin-Williams AktieUSD292.84-2.02-0.69302.01304.00289.86295.57
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.24-1.97-4.3642.7543.5043.1145.00
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD64.90+2.57+4.1253.2475.9863.0665.15
Shopify Subordinate Voting.USD116.99-7.13-5.75116.00116.70115.54121.53
Shutterstock IncUSD13.6950-0.0050-0.0413.520013.800013.450014.2100
Sibanye Stillwater LimitedUSD11.84+0.04+0.3411.5111.5611.7112.05
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD88.02+3.20+3.7777.7487.9982.0189.80
Silgan Holdings Inc.USD36.88+0.38+1.0436.6037.0236.5137.09
SILVERCORP METAL ORDUSD13.19+0.32+2.4911.8014.1512.9813.47
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.00-0.18-1.2713.4919.0013.6014.28
SIMON PROPERTY GROUPUSD203.57+0.87+0.43202.31204.53202.26205.39
SiriusPoint Ord ShsUSD20.76-0.16-0.7618.8032.8420.7421.21
SiteOne Landscape Supply I.USD103.77-2.73-2.56102.79104.84102.67106.92
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.USD20.70-0.30-1.4318.3522.7519.9420.89
Sixth St SpecialtyUSD17.89-0.11-0.6115.7320.6217.8818.12
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD10.04+0.04+0.409.1510.259.5510.25
Skyline Champion Ord ShsUSD72.79+1.14+1.5958.1075.0070.8873.34
SL GREEN RLTY REIT ORDUSD45.15+0.41+0.9245.3246.9944.3045.69
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.96+0.29+0.8733.2236.8932.4533.30
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD42.27+1.02+2.4641.9142.0541.0542.78
SNAP ON ORD SHS USD372.73+6.28+1.71370.22374.30364.81372.80
SnapchatUSD5.76-0.10-1.715.705.735.655.84
Snowflake Ord Shs Class AUSD261.14-19.02-6.79259.30259.80254.84269.80
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD80.82-2.60-3.1271.3687.0578.5382.33
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD76.44+0.60+0.7965.7580.0074.8376.71
Sonoco Products Ord ShsUSD49.19+1.20+2.5020.1253.4047.9749.64
Sonoma Pharmaceuticals Inc.USD1.16-0.03-2.111.061.301.131.20
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.77+0.20+0.8922.5322.7222.7423.00
SOS Ltd - ADRUSD1.06+0.01+0.951.071.131.051.07
SOUTHERN COPPER ORDUSD201.51+6.89+3.54198.10205.00196.20203.19
SOUTHERN ORDUSD90.52+1.49+1.6789.8892.6789.0790.64
SOUTHWEST AIRLINESUSD42.34-0.43-0.9941.8942.2841.9842.96
Southwest Gas Holdings Ord.USD86.04+1.55+1.8385.4494.0284.5086.30
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD21.35+0.79+3.8420.8021.1620.4521.97
Spire Ord ShsUSD82.09+1.37+1.7081.5182.4880.7682.55
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.15-0.02-9.750.130.150.130.16
Spotify Technology Ord ShsUSD501.67-6.09-1.20501.50505.78491.00506.71
Sprinklr Ord Shs Class AUSD5.63-0.39-6.415.865.905.565.83
Sprott Physical Platinum &.USD15.04+0.14+0.9113.4916.3114.9315.13
Sprott Physical Silver Tru.USD23.90+0.12+0.5023.6124.2023.7824.24
Spruce Power Holding Ord S.USD2.91+0.01+0.341.173.502.792.97
SPX Technologies Ord ShsUSD230.1000+9.1800+4.16234.0000238.0000218.9250230.1800
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD63.60+0.83+1.3263.2263.8862.3263.75
STAG Industrial REIT Ord S.USD36.54-0.19-0.5236.3136.7336.4136.97
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.14+0.03+0.613.734.484.084.31
Standard Motor Products Or.USD38.95+0.24+0.6230.1039.8038.8039.88
STANLEY BLACK AND DECKER O.USD79.11+0.94+1.2075.6789.3177.3880.11
Star Group LPUSD12.88+0.18+1.4212.5014.9812.6412.96
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.10+0.30+1.7616.9917.1916.8517.19
STATE STREET STOCKUSD159.79+0.09+0.06153.80178.82158.93161.80
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.69-0.14-1.737.427.437.627.78
Stellus Capital Investment.USD8.99-0.07-0.773.5910.858.949.09
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.03-0.12-1.189.0910.189.9810.50
Stepan Ord ShsUSD52.34-0.32-0.6151.7452.7851.3753.71
STERIS Ord ShsUSD209.83-1.24-0.59205.18212.49207.75211.87
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD79.52+10.50+15.2180.0980.1375.6180.59
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD97.83+1.33+1.3896.9498.8895.0099.00
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD293.57-5.89-1.97276.00297.76290.96297.06
StubHub Holdings Ord Shs C.USD9.8150-0.2650-2.639.70009.85009.70009.9900
STURM RUGER ORDUSD38.85-0.09-0.2332.0147.1538.6739.37
Summit Hotel Properties In.USD5.87+0.05+0.772.359.395.775.92
Sun Life Financial Ord ShsUSD72.74+1.74+2.4569.1576.0071.0673.02
SUNCOR ENERGY ORDUSD65.32+1.56+2.4565.7171.6863.7665.35
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD66.95+0.86+1.3031.3478.6965.6767.35
Super Group Ord ShsUSD12.65-0.36-2.7712.4812.7512.6513.07
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 AUSD8.48-1.10-11.448.149.668.439.39
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD38.74-0.41-1.0532.1342.0038.7039.77
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD74.10+0.38+0.5273.5976.0073.0374.62
T1 Energy Ord ShsUSD12.0350+1.6250+15.6111.520011.870010.270012.2500
TAIWAN SEMICONDUCTOR MNFTG.USD446.69+11.06+2.54446.66447.31436.01448.38
Takeda Pharmaceutical Co L.USD15.19-0.01-0.0314.8714.9715.1015.24
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.98-0.08-0.809.2010.339.9410.31
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.96+0.08+0.5413.4117.8514.7115.01
TANGER FACTORY REITUSD35.96+0.54+1.5130.4957.5335.4536.23
Tapestry Inc.USD138.65-0.16-0.12137.26140.03137.63140.62
Targa Resources Ord ShsUSD263.27+4.19+1.62257.00270.68259.32264.22
TARGET ORDUSD123.18-0.53-0.43123.00123.78123.02124.97
Taseko Mines Ord ShsUSD8.31+0.41+5.137.318.897.968.35
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.02+1.89+2.8651.2283.5866.2068.42
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD214.74+3.65+1.73214.82222.19210.09216.17
Team Inc.USD15.65+0.19+1.2312.8017.0015.3515.95
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD69.44+1.01+1.4863.5270.5067.6869.93
TECK RESOURCES CL B ORDUSD70.57+2.72+4.0068.0071.9968.0771.25
Tecnoglass Ord ShsUSD43.75+0.18+0.4143.1644.1043.1044.19
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD70.58-1.63-2.2663.8384.4070.0772.20
Tekla Healthcare Investors.USD19.17-0.53-2.6919.0519.2518.9919.55
Teladoc Health Inc.USD7.54-0.38-4.747.447.587.527.79
TELECOM ARGENTINA SAUSD13.88-0.64-4.4114.0014.2013.7914.52
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD618.10+8.63+1.42615.10621.90607.71619.35
TELEFLEX ORDUSD125.32-2.25-1.7797.86151.97124.49128.62
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.30-0.07-0.4016.1016.4816.1216.38
Telephone and Data Systems.USD40.13+0.70+1.7839.7140.5139.2740.24
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.57+0.02+0.1212.4412.7812.4512.63
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.52+0.02+0.169.409.449.439.69
Tenet Healthcare Corp.USD163.6300-6.4600-3.80157.7500174.7600162.5500170.8500
Tenneco Ord Shs Class AUSD37.36-0.56-1.4822.8745.0736.8438.55
Teradata Corporation Aktie.USD36.50-0.34-0.9135.8043.4235.7036.60
Terex Ord ShsUSD61.33+3.11+5.3348.4771.2059.2161.99
TERNIUM ADR REPRESENTING T.USD51.23+2.15+4.3834.4355.8349.4851.73
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.90+0.54+5.219.019.4010.3810.99
Teucrium Soybean FundUSD24.93-0.22-0.8624.7525.1624.9025.11
TEVAUSD33.06-1.58-4.5633.0533.2432.5134.15
Texas Pacific Land USD370.96+2.73+0.74363.95406.75361.20375.25
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.37+1.78+1.9990.8391.8289.6091.85
TFI International IncUSD158.6800+2.3800+1.5263.7700222.0000156.5400159.7700
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 ORDUSD44.16+0.48+1.0943.9044.3643.8244.71
The Magnum Ice Cream Compa.USD16.80+0.57+3.5116.7316.7916.4116.83
The Travelers Companies In.USD291.94+3.01+1.04291.00330.26287.11293.70
The Walt Disney Co.USD101.41-1.44-1.40101.00101.39100.09102.49
Thermo Fisher Scientific O.USD482.01-12.03-2.44476.00482.00476.51491.96
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.50-0.25-0.3269.8980.0077.0779.07
TIC Solutions Ord ShsUSD8.30+0.16+1.973.329.527.988.34
Tidewater Ord ShsUSD74.92+0.36+0.4873.5398.0074.0375.59
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.44+0.11+2.544.075.154.254.52
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD131.93+5.39+4.26130.59133.20127.92132.39
TITAN INTERNATIONAL ORDUSD7.71+0.41+5.623.0912.337.287.81
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD153.66+0.91+0.60149.86154.83152.34154.20
TKO Group Holdings Ord Shs.USD204.57-3.90-1.87202.54206.64203.07208.19
Toast IncUSD26.36-1.38-4.9724.0327.0026.1627.20
TOL BROTHERSUSD139.52+1.14+0.82123.48138.14137.11139.67
Toro Ord ShsUSD89.86-0.13-0.1435.9590.1087.8990.05
TORONTO DOMINION ORDUSD113.28+2.55+2.30101.81113.48110.81113.32
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.88+0.08+0.329.6137.9523.7823.88
TotalEnergies ADRUSD89.47+0.76+0.8690.1290.1888.3789.65
TOYOTA MOTOR ADRUSD180.47-2.45-1.34180.65181.59178.50181.37
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD17.47-0.68-3.7517.8917.9117.4318.35
Trane Technologies Ord ShsUSD459.19+10.72+2.39453.85486.32451.10462.79
TransDigm Group Ord ShsUSD1 246.90+8.49+0.691 160.001 260.091 224.501 250.63
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.25-0.01-0.086.306.336.246.43
Travel Leisure Ord ShsUSD71.57+2.79+4.0670.8672.2868.4672.09
Trex Ord ShsUSD41.56+0.04+0.1041.1841.5940.1741.75
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 ShsUSD4.7650+0.0050+0.114.39004.77004.73005.0799
TRINET GROUP ORDUSD48.10-0.82-1.6847.0052.0047.2049.37
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.92+0.52+1.7130.1730.9229.9330.93
TriplePoint Venture Growth.USD5.54-0.02-0.365.255.635.465.58
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 LtdUSD8.52+0.48+5.977.619.388.038.68
Truist Financial Ord ShsUSD48.11+1.24+2.6543.6148.7546.6048.25
TRX Gold Ord ShsUSD1.14+0.01+0.441.121.131.121.16
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 ShsUSD74.23-0.03-0.0473.0775.0373.7176.23
Twenty One Capital Ord Shs.USD6.650-0.520-7.256.4506.6806.4107.040
TWILIO INCUSD229.42+1.88+0.83222.80226.24215.98229.62
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD313.56-16.28-4.93305.00379.92307.14322.50
Tyson Foods Ord Shs Class .USD59.60-0.33-0.5559.1860.6959.5760.35
Uber Technologies Ord Shs .USD71.66-2.11-2.8671.4071.8071.3273.13
Ubiquiti Ord ShsUSD588.65+13.20+2.29580.00620.40566.45595.99
UBSGROUPUSD48.17+0.18+0.3847.7647.8047.9448.45
UDR AktieUSD36.84+0.24+0.6633.0046.1336.4136.86
UGI ORDUSD34.22+0.66+1.9533.9838.8633.5734.42
UiPath Inc.USD12.18-0.93-7.0611.9512.0011.7812.77
UL Solutions Ord Shs Class.USD97.81-2.14-2.1495.58155.4596.6499.72
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.44-0.10-1.815.295.465.385.60
Unifirst Ord ShsUSD263.54-0.90-0.34260.92266.18260.20265.03
Unilever ADR Reptg 1 Ord S.USD55.54-0.25-0.4455.8855.9155.3456.03
UNION PACIFIC (UNP)USD264.74+1.24+0.47235.95266.29262.37266.24
Unisys Ord ShsUSD4.63-0.16-3.244.565.014.454.85
UNITED MICROELECTRONUSD22.44-0.45-1.9721.0021.0521.8722.51
United Natural Foods Inc.USD52.32+0.24+0.4551.6152.7251.6552.86
United Parcel ServiceUSD108.95-0.07-0.06109.00109.34108.12110.34
United Rentals Ord ShsUSD994.94-2.88-0.29984.881 002.77993.481015
United States AntimonyUSD10.1900+0.9300+10.0410.050010.25009.170010.2300
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD378.11-1.75-0.46376.27377.00374.72380.08
Unity Software Ord ShsUSD30.76-1.41-4.3830.1530.3030.4131.94
Universal Corp.USD54.34+0.21+0.3954.0054.4553.6155.25
Universal Health Realty In.USD40.58-0.03-0.0740.3647.9740.0140.80
Universal Health Services .USD142.54-2.15-1.49137.80141.50142.34146.67
Universal Security Instrum.USD7.31+0.89+13.866.427.906.607.50
Unum Ord ShsUSD84.16+0.73+0.8833.6784.0083.0385.06
Unusual Machines IncUSD33.2500+4.3700+15.1332.330033.300029.972034.3600
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD2.10+0.39+22.512.072.091.732.15
URANIUM ENERGY ORDUSD15.45+1.86+13.6514.9115.0813.4215.49
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD54.62+1.07+2.0054.3055.0053.2554.73
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD28.45+0.60+2.1527.0129.2827.7428.56
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.97-0.05-1.502.902.982.943.04
V2X Inc.USD83.2700-0.4000-0.4870.000083.500082.050083.5000
VAALCO ENERGY ORDUSD5.41-0.03-0.554.815.875.415.52
Valaris Ord ShsUSD92.80-0.68-0.7353.07102.0392.7395.62
VALE ADR REPTG ONE ORDUSD16.82+0.52+3.1916.6216.7716.4116.94
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD258.32+5.80+2.29239.97261.00250.46260.39
Valhi Ord ShsUSD14.39-0.07-0.4813.1616.1714.3814.70
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 ORDUSD182.95-5.71-3.03180.90186.10179.17185.20
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD80.14-1.57-1.9279.10128.2079.6582.28
Venture Global IncUSD12.37-0.32-2.4812.6212.6612.3112.80
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD98.0400-3.4700-3.4282.3100124.830097.6100104.0400
Veralto Ord ShsUSD82.46-1.14-1.3681.6183.2582.0383.43
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD47.88+0.15+0.3147.4248.0047.2748.14
Vermilion Energy Ord ShsUSD11.74+0.09+0.7711.0312.0011.6211.80
Versigent Ord ShsUSD45.1600+0.4900+1.1037.060055.360044.740047.1500
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.67-0.04-1.302.642.932.642.74
Vertiv Holdings CoUSD334.48+11.09+3.43341.05341.50331.23345.18
VF Ord ShsUSD16.71+0.01+0.0316.0617.3016.6317.00
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.54-0.24-0.8527.5427.7127.4027.84
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD14.51+0.01+0.0714.1514.9514.4914.98
Virgin Galactic Holdings I.USD4.59-2.94-39.034.604.684.516.76
Virtus AllianzGI Artificia.USD27.41+0.35+1.2926.1729.5927.0927.48
Virtus AllianzGI Diversifi.USD28.37-0.10-0.3526.1530.6928.2728.50
Virtus AllianzGI Equity & .USD27.08+0.18+0.6725.8429.2226.8227.15
Visa Inc.USD317.28-5.50-1.70317.50318.12313.39323.50
Vishay Intertechnology Ord.USD62.48+6.49+11.5963.0363.9057.8164.50
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD157.98+3.22+2.08157.30157.58152.88160.78
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.2300+0.5000+2.8215.140020.570018.050018.4895
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.1250+0.0750+1.853.97004.11004.03004.1882
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD2.33-0.32-12.082.083.342.282.61
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD34.23+0.85+2.5333.8934.5533.0734.41
Voyager Technologies Ord S.USD49.9450+2.4550+5.1744.410052.000047.660051.9499
Vulcan Materials AktieUSD281.94+0.38+0.14279.03310.00278.52285.88
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD73.79+0.92+1.2653.6882.0072.8674.25
W&T Offshore Inc.USD4.02+0.03+0.754.014.133.934.11
Wal-Mart Stores Inc.USD113.06-1.54-1.34112.80112.90112.73114.57
Walker & Dunlop Ord ShsUSD49.87+1.54+3.1949.3250.2047.6650.53
Wallbox Ord Shs Class AUSD2.94-0.02-0.682.383.742.862.96
Washington Prime Group Ord.USD--
Waste Connection USD149.09-0.42-0.28138.00217.10146.89150.06
Waste Management Ord ShsUSD211.93-0.59-0.28211.75213.51210.12213.09
Water Corp Ord ShsUSD371.82-6.34-1.68296.17407.06367.88375.25
Wayfair Ord Shs Class AUSD72.32-0.29-0.3963.3873.7071.3774.02
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD110.24+1.64+1.51109.46119.50108.97110.40
Wells Fargo & Co.USD79.44+2.27+2.9476.7079.6976.7279.54
WELLTOWER ORDUSD195.35-2.01-1.02193.21216.97194.67198.46
WESCO International Inc.USD371.53+15.84+4.45370.00380.00357.77372.59
West Fraser Timber Ord ShsUSD67.13-0.57-0.8452.2578.1166.9568.54
West Pharmaceutical Servic.USD312.22-4.08-1.29312.00317.56311.46316.74
Western Alliance Ord ShsUSD80.25+1.85+2.3573.0380.4078.0280.44
Western Copper and Gold Co.USD3.00+0.08+2.742.703.272.913.03
WESTERN UNION ORDUSD7.97-0.19-2.277.938.087.938.11
WESTINGHOUSE AI (WAB)USD264.61+8.60+3.36230.36272.50256.57265.14
Westlake Chemical Partners.USD23.22+0.04+0.1717.0936.9923.1123.49
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.51+0.50+3.1215.8826.4815.8116.66
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD148.34-1.08-0.72123.46172.81143.81148.56
WeyerhaeuSer REITUSD24.38+0.67+2.8324.2624.5023.7924.45
Wheaton Precious Metals Ak.USD130.32+1.50+1.16128.61129.55126.91130.36
Wheels Up Experience Ord S.USD9.24-0.62-6.248.189.809.069.82
WHIRLPOOL ORDUSD40.99-1.45-3.4240.7541.1340.9242.24
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.30+1.26+1.7971.6079.1270.0171.52
Williams Sonoma Ord ShsUSD203.86+1.72+0.85201.81205.47200.71205.75
Winnebago Industries Ord S.USD29.27+0.23+0.7925.1531.4728.9929.55
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD61.06+8.11+15.3261.0061.1054.9962.78
Wolverine World Wide Ord S.USD16.95-0.61-3.4714.6419.5316.9017.64
Woodside PetroleumUSD22.53+0.34+1.5320.7224.6122.3522.64
Woori Financial Group Inc.USD61.57+2.11+3.5559.1075.8759.1861.75
Workiva Inc.USD51.96-0.87-1.6550.6952.0050.3052.29
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.63+0.65+1.1457.2957.9256.9658.21
Worthington Steel Ord ShsUSD43.81+1.14+2.6738.6644.6842.6445.07
WPP ADR Representing 5 Ord.USD18.83-0.38-1.9818.4418.4718.5419.00
WR Berkley Ord ShsUSD65.17+0.82+1.2763.0075.6963.9865.47
WW Grainger Ord ShsUSD1 268.28+25.25+2.031 260.751 274.691 245.151 268.65
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.51+0.05+0.2717.0019.9618.2818.58
XCEL ENERGY ORDUSD77.87+1.46+1.9177.3380.0276.1678.08
Xerox Holdings Ord ShsUSD3.29+0.20+6.473.243.503.123.32
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.USD17.87+0.67+3.9017.2717.3717.8618.19
XPO Logistics Ord ShsUSD216.94-4.27-1.93214.79219.10214.68220.32
Xylem IncUSD110.30+1.97+1.82109.63110.00108.71110.61
Yalla Group Ltd. - ADRUSD5.66-0.14-2.415.096.295.645.88
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD46.14-1.24-2.6245.7046.5344.1047.50
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD31.9100+2.1300+7.1531.710032.410029.520033.9900
YPF Sociedad Anonima ADR E.USD55.33+0.59+1.0855.3558.6454.3155.74
Yum China Holdings Inc.USD43.39+0.48+1.1242.5546.8743.2243.72
Yum! Brands Inc.USD146.56-0.96-0.65148.55151.76145.91148.19
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD7.50+0.05+0.676.418.007.278.26
Zeta Global Holdings CorpUSD25.2350+0.0150+0.0624.900024.940024.380025.9500
ZIM Integrated Shipping Se.USD25.22+0.50+2.0224.9225.1824.8225.28
ZIMMER HOLDINGS INCUSD83.76+0.82+0.9981.2088.0082.1784.78
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.66-0.27-6.761.825.373.593.86
Zoetis Ord Shs Class AUSD76.38-1.18-1.5276.2578.0874.8777.21
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.61+0.21+0.9420.5823.8022.4622.79
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ
2026. június 3.
A jövő építőkövei - Befektetés a stratégiai fémek világába
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.
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.
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.
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.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF354.98+0.59HUF
USDHUF305.56+0.08HUF
OTP41 590-0.72HUF
MOL4 020+1.36HUF
RICHTER12 080-3.82HUF
MTELEKOM2 728-0.73HUF
ERSTE BANK AG101.00-1.75EUR
BUX136 312.81+0.23
DAX24 886.01-0.95EUR

TermékUtolsó árVált.%Deviza 
BUX136 312.81+0.23
DAX24 886.01-0.95EUR
ATX6 121.84-0.30

TermékUtolsó árVált.%Deviza 
OTP41 590-0.72HUF
MOL4 020+1.36HUF
RICHTER12 080-3.82HUF
MTELEKOM2 728-0.73HUF
OPUS379.0+4.12HUF
VIENNA INSURANCE GRP.21 200.0000-5.78HUF

TermékUtolsó árVált.%Deviza 
EURHUF354.98+0.59HUF
CHFHUF387.25-0.13HUF
USDHUF305.56+0.08HUF
EURUSD1.1617-0.13USD
EURCHF0.9165+0.08CHF
EURGBP0.8637-0.03GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS3675+27.12HUF
EBDAXTS1223 994+25.68HUF
EBWTIOTL13710 493+18.11HUF
EBBMWTL252 270-21.10HUF
EBUSDHUFTL5730-21.05HUF
EBWTIOTS1266 200-19.26HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.704.14+0.03EUR
ISHARES CORE MSCI WORLD UC.124.42+0.10EUR
Vanguard FTSE All-World UC.164.86-0.01EUR
BTCetc Bitcoin Exchange Tr.51.23+0.17EUR
iShares NASDAQ 100 UCITS E.1518+0.45EUR

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

EURHUF: 355 körül a jegyzés

Stabil volt tegnap a forint az euróval szemben. A hazai kötvénypiacon továbbra is erőteljes kereslet mellett zajlanak az aukciók és a régiós...

2026. június 3.

EURUSD: a vártnak megfelelő inflációs adat

A nemzetközi devizapiacon némi erősödést mutatott tegnap a dollár...

2026. június 3.

További emelkedés

Az olajár harmadik napja emelkedik, mivel romlottak a várakozások az USA...

2026. június 3.

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

Eljött az idő!

Fél éves stagnálást majd csökkenést követően — amelyet egy iráni támadás felrobbanó kőolajárakkal is megspékelt —...

2026. június 2.
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

A héten az MNB-re figyel majd a piac: kedden jön a májusi...

2026. május 26.
Miért maradt ki az NVIDIA a rallyból?

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

Péntek Ádám részvényelemzőnkkel elemeztük az NVIDIA negyedéves eredményeit. Hogyan reagáltak...

2026. május 22.

Chart

OTP: Vételi jelzést adhat

CHART

A múlt héten 40.000 pont közelében megfordult az OTP, mely fordulatra ráerősített a pénteki nagy...

2026. június 1.

MOL: Emelkedésnek indult

CHART

Múlt héten megfordult a csökkenő trend a MOL-ban. A következő napokban a 3.997 forintos ellenállás...

2026. június 1.

Richter: Vételi jelzést adott

CHART

A múlt hét keddi mély leszúrást követően megfordult a Richter kurzusa és másnap...

2026. június 1.

MTel: Csúcsközelben

CHART

Új történelmi csúcsot ért el a múlt héten a Magyar Telekom 2.670 forintos árfolyammal,...

2026. június 1.

BUX: Kedvező összkép

CHART

Az április közepén indult korrekció véget érhetett a magyar részvénypiacon az elmúlt...

2026. június 1.

S&P 500: Nagy az optimizmus

CHART

Bár továbbra sincs végleges megállapodás, mégis egyre valószínűbbnek tűnik, hogy nem...

2026. május 29.

Agrár sarok

Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

A határzár rövid ideig való kinyílása ismét ráirányította a figyelmet Ukrajna agrárpotenciáljára. Nem érkezett ez idő alatt semmi érdemi...

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

Donald Trump amerikai elnök és Hszi Csin-ping kínai elnök Pekingben tartott találkozója jelentős eredmények nélkül zárult az amerikai gazdák...

2026. május 18.
Valami bűzlik…

Valami bűzlik…

AGRÁR SAROK

A német sertésárak mérséklődése a piac eddigi működésétől idegen jelenség a grillszezon kezdetén. Megvallom, én sem számoltam vele előrejelzéseim...

2026. május 11.

Sztori

Jó szelet!

Jó szelet!

SZTORI

Nyeste Orsolya és Nagy János, az Erste elemzőinek negyedéves makrogazdasági összefoglalója...

2026. május 21.
Hitelminősítések

Hitelminősítések

SZTORI

A héten indul a tavaszi-nyári felülvizsgálati időszak a...

2026. május 18.
Újabb nemzetközi elismerés az Erste makroelemzőinek

Újabb nemzetközi elismerés az Erste makroelemzőinek

SZTORI

A Focus Economics 2025-ös előrejelzéseket értékelő éves rangsorában kiemelkedő sikert ért el...

2026. május 13.

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.

Videó

A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

VIDEÓ

Rendhagyó utolsó beszélgetésünk az Erste csoport olaj-és gázipari elemzőjeként Pletser...

2026. május 15.
Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

VIDEÓ

Nagy János makrogazdasági elemzőnkkel és Vincze Ádám portfóliókezelőnkkel átbeszéltük, milyen...

2026. május 8.
A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől

A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől

VIDEÓ

Miért tudtak kiemelkedően teljesíteni az Erste díjnyertes alapjai? A beszélgetésben Kovács...

2026. április 28.

Elemzés

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.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.
Tart a memória rali

Tart a memória rali

ELEMZÉS

Tavaly ősszel robbant fel az AI infrastruktúrában használt memóriák piaca. A memória gyártók...

2026. május 13.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben