Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Horace Mann Educators Ord .+100.00
Ambow Education American D.+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.17-0.16-6.872.152.182.112.30
3M Co.USD170.55-0.53-0.31170.50171.36169.25172.56
A K A BRANDS HOLDING ORDUSD12.75+0.29+2.335.0012.7512.4612.70
a k a Brands Holding Ord S.--
A Mark Precious Metals Ord.USD25.43-0.86-3.2722.0026.7525.2826.59
A.O. Smith AktieUSD66.09-0.28-0.4263.8067.3865.8567.37
A10 Networks Inc.USD17.13+0.04+0.2016.2217.8716.8917.17
Aaon Ord ShsUSD95.17-6.87-6.7392.0098.0092.69101.99
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD129.26+0.44+0.34128.00129.50128.00129.59
ABBVIE ORDUSD232.35-0.88-0.38232.09233.98232.16239.29
AbCellera Biologics Ord Sh.USD3.62-0.35-8.823.623.723.583.87
ABERCROMBIE AND FITCH CL A.USD71.61+0.37+0.5271.0073.7870.7972.54
AC Immune SA Ord ShsUSD3.23-0.05-1.523.213.403.233.38
ACCENTURE CL A ORDUSD247.79+1.26+0.51247.60248.00244.32248.58
ACTINIUM PHARMACEUTICALS I.USD1.24-0.07-5.001.121.381.231.31
ADC Therapeutics Ord ShsUSD4.06+0.01+0.123.494.533.904.19
ADDENTAX GROUP ORDUSD0.47--0.210.470.520.450.48
ADECOAGRO ORDUSD7.64-0.27-3.357.008.937.567.97
Adient PlcUSD21.1400+0.0400+0.1920.440021.560020.915021.7800
ADT Ord ShsUSD8.39+0.08+0.908.218.388.318.50
Advance Auto Parts AktieUSD50.25-0.78-1.5250.0051.8150.0152.00
ADVANSIX ORDUSD16.21+0.04+0.2514.4019.8616.0916.66
Aegon ADRUSD7.90+0.06+0.706.688.737.878.00
AEGON N V ADR--
Aehr Test Systems Ord ShsUSD20.74-2.48-10.6820.5021.0020.6823.00
Aemetis Inc.USD1.95-0.11-5.341.852.081.922.05
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD13.67-0.40-2.8413.6013.6913.6214.14
Aeva Technologies Ord ShsUSD10.68-0.59-5.2410.5510.7010.2711.05
AFC Gamma Ord ShsUSD3.10-0.16-4.913.103.703.103.35
AFLAC ORDUSD114.98+0.37+0.32114.10115.88114.28115.45
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD7.78-0.04-0.516.578.057.767.84
AGBA Group Holding LtdUSD1.40+0.18+14.751.391.49
AGCO ORD--
AGCO ORDUSD106.13-2.35-2.17105.30108.16105.98108.94
AgEagle Aerial Systems Inc.USD1.23-0.10-7.521.101.221.181.33
AGILENT TECHNOLOGIES ORDUSD146.89-4.64-3.06145.37149.75146.52152.10
agilon health Ord ShsUSD0.60-0.03-4.490.550.670.600.64
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD168.78-4.32-2.50166.57169.50167.53174.45
Agree Realty REIT Ord ShsUSD73.70+0.36+0.4966.7675.5073.0073.98
AgriFORCE Growing Systems .USD2.33+0.29+14.222.472.54
AIR LEASE CL A ORDUSD63.88+0.01+0.0263.6564.0063.8363.95
AIR PRODUCTS AND CHEMICALS.USD262.95+1.40+0.54260.00266.72260.00264.30
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD165.62-1.73-1.03158.00168.89164.73168.89
Alamos Gold Ord Shs Class .USD33.47-0.20-0.5833.3433.5632.8934.37
ALASKA AIR GROUP ORDUSD42.35-1.07-2.4642.3542.8442.0743.62
Albany International Ord S.USD45.35-0.63-1.3744.7072.3844.8446.00
ALBEMARLE ORDUSD114.58+4.26+3.86114.10115.00112.02119.28
Albertsons Companies Inc--
Albertsons Companies IncUSD17.97+0.11+0.5917.9519.7517.8718.17
Alcoa Ord ShsUSD38.21-1.82-4.5538.3038.9037.6940.25
ALCON AGUSD78.62-0.82-1.0376.1579.0278.5680.52
Alexandria Real Estate Equ.USD52.25-1.53-2.8452.5553.7852.1653.67
Algonquin Power Utilities .USD6.16-0.01-0.085.506.206.086.23
Alibaba Group Holding Ltd.USD159.86+1.95+1.23160.38160.50158.50164.00
Allakos Ord ShsUSD0.33--0.060.330.34
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD98.47-0.61-0.6296.0099.2197.51101.11
Allegion Ord ShsUSD164.51-3.87-2.30162.63166.24163.95169.45
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.42-0.11-0.1667.4067.4367.4167.50
ALLIANCE DATA SYSTEMS ORDUSD42.67----
ALLIANT ENERGY ORDUSD67.42-0.72-1.0667.4269.8267.3068.26
Allied Gold Ord ShsUSD16.73-0.11-0.6216.6017.0816.6817.84
Allison Transmission Holdi.USD82.31+0.26+0.3282.3091.4781.8282.98
Allogene Therapeutics Inc.USD1.20-0.03-2.441.101.211.191.24
Allstate Corp.USD211.16+1.95+0.93207.08211.45207.97211.75
ALLY FINANCIAL ORDUSD39.21-1.09-2.6939.2139.9738.9640.23
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD159.24-10.69-6.29160.00171.50158.93171.72
ALPHA PRO TECH ORDUSD4.39-0.29-6.204.405.194.344.79
Alpha Tau Medical LtdUSD3.83-0.14-3.533.395.413.803.92
ALPHA TECHNOLOGY GROUP CL .USD13.01-1.14-8.065.6617.9114.0014.01
Alpine Income Property Tru.USD16.40-0.08-0.4913.2718.9616.2216.52
Altair Engineering IncUSD111.85+0.16+0.14112.57112.95
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.82-0.15-7.401.872.001.791.97
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altisource Portfolio Solut.USD9.55-0.18-1.859.2515.369.409.87
Altria Group Inc.USD57.81-0.24-0.4157.7158.0057.5458.28
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD--
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.53-0.01-0.202.422.562.522.56
Ambow Education American D.USD4.04-0.05-1.223.234.293.844.35
Ambow Education American D.USD+0.41+100.003.214.52
Ambow Education American D.--
AMC Entertainment Hold Inc.USD2.34-0.12-4.882.322.362.332.45
AMC Entertainment Holdings.USD1.43-0.30-17.34--
AMC Networks Inc.USD7.97-0.25-3.047.798.267.908.16
Amcor Ord ShsUSD8.58+0.17+1.968.598.638.538.75
Amdocs Ord ShsUSD76.91-0.45-0.5875.7177.3675.3577.28
Amentum Holdings Ord ShsUSD22.16-0.80-3.4822.2022.9922.0723.19
AMER AXLE &MFG (AXL)USD6.23-0.27-4.086.066.416.216.51
Amerco Ord ShsUSD51.05-1.54-2.9345.8259.1551.1552.91
AMEREN ORDUSD104.77-0.96-0.90103.57105.82103.99105.42
AmerescoUSD31.56-2.16-6.4132.0340.1631.4533.94
AMERICA MOVIL ADR REP 20 S.23.26-0.05-0.2120.7824.1823.1323.51
American Assets Trust REIT.USD19.17-0.17-0.8516.4719.5319.0919.55
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.55-0.26-1.4616.9317.8017.3918.04
AMERICAN ELECTRIC POWER OR.USD121.48-1.20-0.98120.38123.37121.42123.03
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD364.76-8.01-2.15365.00366.80363.34373.89
AMERICAN FINANCIAL GROUP O.USD143.18+1.13+0.80140.43145.98141.25143.41
American Homes 4 Rent REIT.USD31.70-0.66-2.0230.6032.6031.5732.27
American International Gro.USD78.37+0.37+0.4777.1579.5677.9079.24
AMERICAN REBEL HOLDINGS OR.USD1.09-0.07-6.031.091.111.081.17
American Software Ord Shs .USD10.95-0.24-2.14--
American States Water Co.USD75.05-0.13-0.1764.9383.5874.3475.54
American Superconductor Or.USD33.63-1.55-4.4133.0033.6032.8235.18
AMERICAN TOWER CORP.USD181.16-2.19-1.19180.95181.33180.85184.24
AMERICAN WATER WORKS ORDUSD131.54+2.60+2.01130.05131.87128.00132.22
American Well Corp.USD3.98-0.13-3.163.914.503.914.06
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD4.07-0.38-8.453.754.423.974.48
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD459.32-11.22-2.38453.24466.49458.12470.72
AMERISAFE Ord ShsUSD41.39+0.20+0.4936.9544.9840.7841.42
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
Ames National Ord ShsUSD21.32+0.05+0.218.5323.3921.1521.47
AMESITE OPERATING ORDUSD2.72-0.17-5.882.732.952.652.90
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD135.24-6.68-4.71134.12138.63134.83141.35
Amplitude Inc.USD10.83-0.21-1.9010.8611.5010.8111.53
Amprius Technologies Ord S.USD11.72-0.66-5.3011.2111.5210.9512.25
AMTD Digital 5 American De.USD1.63-0.02-1.211.621.701.611.77
AMTD Digital 5 American De.--
Amtech Systems Ord ShsUSD7.33-0.26-3.437.208.487.217.48
ANGLOGOLD ORDUSD80.68-4.45-5.2380.8089.0079.8585.01
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD64.58+0.03+0.0564.3364.6864.2365.04
ANI Pharmaceuticals Ord Sh.USD84.55-2.72-3.1270.4286.2084.0987.89
Annaly Capital Management .USD21.78-0.02-0.0921.7022.0021.7021.89
Annovis Bio Ord ShsUSD2.29-0.14-5.762.202.362.232.43
Antero Midstream Ord ShsUSD17.92+0.01+0.0617.9018.1917.6118.03
Antero Resources Aktie USD42.88-1.86-4.16--
Aon Ord Shs Class AUSD350.96+0.85+0.24344.93356.02347.28352.99
APACHE ORD17.73+1.66+10.3317.7217.74
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.67-0.01-0.185.586.185.595.68
Apellis Pharmaceuticals In.USD19.81-0.21-1.0519.0020.2019.7120.42
APOLLO COMMERCIAL REAL EST.USD9.91+0.02+0.159.8010.109.859.96
Apollo Global Management O.USD128.72-4.86-3.64128.72131.22128.61134.72
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
AppHarvest Ord ShsUSD0.07-0.01-16.02--
Appian Ord Shs Class AUSD43.05-2.59-5.6742.8443.3142.5245.35
Apple Hospitality REIT Ord.USD11.65-0.14-1.1511.7612.5811.5811.82
AppLovin Ord Shs Class AUSD556.15-28.71-4.91552.00557.50542.48580.43
Aptiv Ord ShsUSD81.04-1.70-2.0580.6182.3280.6783.62
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
Aquestive Therapeutics Inc.USD5.30-0.28-5.025.235.315.295.60
Arbe Robotics Ord ShsUSD1.51-0.12-7.361.461.591.461.62
ARBOR REALTY REITUSD9.09-0.14-1.469.099.549.089.24
ARBUTUS BIOPHARMA ORDUSD4.56-0.28-5.794.484.554.414.83
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCBEST ORDUSD65.42+0.03+0.0564.4867.9964.3066.43
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD39.91-0.54-1.3439.9044.7839.8140.81
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD7.95-0.71-8.158.058.117.818.50
Archer Daniels Midland Akt.USD58.77+1.02+1.7755.9859.6057.8559.72
Arconic Inc.USD30.02+0.04+0.13--
Arcturus Therapeutics LtdUSD7.77-0.36-4.437.757.847.768.22
Arcus Biosciences Ord ShsUSD19.79-0.22-1.0819.2022.0019.4720.56
Ares Commercial Real Estat.USD4.88-0.03-0.614.405.424.834.98
ARGAN ORDUSD335.11-29.67-8.13336.00350.00332.51364.73
Argo Blockchain PLCUSD0.28-0.05-14.590.270.320.280.33
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD130.28-4.71-3.49129.95131.15129.17135.58
Arlo Technologies Ord ShsUSD15.07-0.51-3.2714.6515.4514.9715.61
Arm Holdings American Depo.USD140.31-8.44-5.67140.00141.00138.38147.64
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD16.55-0.28-1.6416.5016.7016.5316.81
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD110.23-1.05-0.9499.76112.36109.93112.35
Artesian Resources Ord Shs.USD32.42+0.02+0.0631.7933.0532.1832.67
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD256.71+0.85+0.33247.16256.69254.46259.45
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD43.46-0.86-1.9442.8343.7543.3744.67
Asana IncUSD12.66-0.26-1.9812.0012.7512.4512.98
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD14.64-0.36-2.3712.9514.6914.5515.10
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD4.14-0.09-2.133.665.154.044.28
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.22-0.22-6.273.153.233.153.42
Aspira Womens Health Ord S.USD0.08-0.01-12.49--
Assertio Holdings Inc.USD0.82-0.04-4.630.810.880.800.86
ASSURANT ORD226.94+0.46+0.20222.57230.13226.34228.64
ASTRAZENECAUSD88.61+0.93+1.0688.8989.5387.6289.43
Astria Therapeutics Ord Sh.USD12.44-0.11-0.8811.9814.1112.3512.58
ASTROTECH ORDUSD3.31+0.02+0.613.033.323.263.41
At Home Group Inc.USD--
AT&T Inc. USD25.75+0.10+0.3725.7025.8525.5625.96
Atea Pharmaceuticals Ord S.USD3.06-0.44-12.573.003.582.873.18
Atento Ord ShsUSD0.47--0.92--
Aterian Inc.USD0.83-0.03-3.130.800.910.810.88
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD64.79-1.07-1.6254.8771.9564.2466.04
Atlanta Braves Holdings Or.USD38.55-0.46-1.1830.0046.4138.3939.14
Atlantica Sustainable Infr.USD21.99--21.9822.00
Atlanticus Holdings Ord Sh.USD53.33+0.88+1.6827.4554.3752.1254.22
Atlas Crest Investment Ord.USD11.95-0.09-0.7510.5812.1211.8312.03
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
Atlassian Ord Shs Class AUSD152.05-3.45-2.22151.67153.05151.66157.30
ATMOS ENERGY ORDUSD178.03+0.20+0.11172.93181.44177.74180.33
Atomera Ord ShsUSD2.31-0.09-3.752.252.332.252.39
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
Aurora Cannabis Inc.USD4.39-0.14-3.094.394.464.384.59
Autohome Inc.USD24.86-0.06-0.2424.3725.3324.6325.22
AUTOZONE ORDUSD3 822.30+33.60+0.893 819.303 833.003 817.083 886.28
AVADEL PHARMACEUTICALS ORDUSD19.24+0.09+0.4719.1019.2919.0319.25
Avalo Therapeutics Ord ShsUSD14.73-0.70-4.5413.1618.7714.3815.62
AVALONBAY COMMUNITIES REITUSD176.95-1.10-0.62173.06181.38176.33178.34
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD11.70+0.15+1.2611.2612.2211.4211.76
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avepoint Inc.USD13.00-0.21-1.5912.9013.0512.8613.30
Avery Dennison Ord Shs176.33+2.32+1.33175.50178.52173.23177.10
Aviat Networks Inc.USD22.02-1.07-4.6320.0022.4521.7623.22
Avient Ord ShsUSD30.12+0.66+2.2429.5730.7429.3330.65
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD4.78-0.21-4.214.395.224.685.16
Avis Budget Group Ord ShsUSD137.55-5.65-3.95131.96137.90136.94142.16
Avista Ord Shs--
Avista Ord ShsUSD41.33-0.33-0.7940.5442.1541.2641.60
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD1.83-0.50-21.461.612.151.752.65
Axalta Coating Systems Ord.29.67+0.35+1.1929.1030.0129.1629.76
Axcelis Technologies Ord S.USD82.62-2.80-3.2880.0087.3481.0085.57
Axcella Health IncUSD4.58-0.90-16.42--
Axon Enterprise Inc USD557.29-12.22-2.15558.41560.00556.60580.00
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD79.82-2.19-2.6678.3181.4179.1582.48
Axsome Therapeutics Ord Sh.USD137.40-3.46-2.46136.60138.96136.40140.90
AXT Ord ShsUSD10.44-0.54-4.9210.3010.509.9210.79
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord ShsUSD5.12-0.47-8.414.955.174.905.50
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.56-0.12-2.464.305.054.554.71
B2GOLD ORDUSD4.11-0.08-1.793.894.394.064.24
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD47.51-0.02-0.0447.1747.8947.2348.49
Bakkt Holdings IncUSD18.48-3.14-14.5118.1118.6518.1321.70
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD17.01-0.31-1.7616.4417.5016.8317.44
BancFirst Ord Shs--
BancFirst Ord ShsUSD110.18-2.07-1.84108.05112.33109.78113.00
Banco BBVA Argentina ADRUSD15.29-0.38-2.4314.5015.8514.6315.92
BANCO BILBAO VIZCAYA ARGEN.USD21.61-0.22-1.0119.4423.8821.5922.09
Banco BradescoUSD3.68-0.01-0.143.584.093.653.77
Banco Macro ADR Representi.USD83.10-3.18-3.6982.6191.4281.6588.14
BANCO SANTANDER BRASIL ADR.USD6.31-0.02-0.245.787.056.286.39
BANCO SANTANDER CENTRAL HI.USD10.93-0.11-0.9510.6511.2010.8911.13
Bancorp Ord ShsUSD62.12-1.45-2.2860.9263.3361.7664.28
Bancorp Ord Shs--
Bandwidth Inc.USD14.34-0.15-1.0414.0119.5314.2514.90
Bank Amer DS Repstg 1 1000.USD17.41-0.21-1.1917.2619.7217.4017.69
Bank of AmericaUSD52.90-1.22-2.2553.0453.3452.7754.21
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD66.00-0.29-0.4358.7671.9865.6066.76
BANK OF MONTREAL ORDUSD124.16-2.11-1.67123.68126.56123.85126.38
Bank of Nova ScotiaUSD67.25-0.59-0.8660.7670.0066.8568.10
Bank of NT Butterfield & S.USD45.89-0.19-0.4141.4646.7045.3746.30
Bank OZK 4 625 Non Cumulat.USD16.52-0.09-0.5416.5017.9916.5016.73
Bank Ozk Ord ShsUSD43.98-1.00-2.2243.9744.9643.7545.09
Baozun ADR Representing Or.USD2.95-0.15-4.842.923.222.913.09
BARCLAYS ADR REP 4 ORDUSD22.25-0.26-1.1620.1522.5222.2222.64
BARK Ord ShsUSD0.76-0.05-5.990.760.840.750.80
BARRICK GOLD ORDUSD18.87-0.53-2.73--
BARRICK GOLD ORD13.54--13.5213.53
BARRICK MINING ORDUSD36.41-0.92-2.4636.4136.6236.0837.62
Bath And Body Works Ord Sh.USD21.98-0.42-1.8822.0122.6021.8722.67
Bausch Health Companies Or.USD6.61-0.33-4.766.067.786.586.96
Bausch Lomb Ord ShsUSD15.68-0.92-5.5414.1818.4515.6016.81
BAXTER INTL ORD18.71+0.01+0.0518.5019.2018.5218.92
BAYTEX ENERGY ORD3.14+0.11+3.633.103.213.083.25
BCE Ord ShsUSD23.11+0.34+1.4922.9123.3422.7123.16
Beauty Health Company Clas.USD1.30-0.03-2.261.291.391.291.38
Beazer Homes USA Inc.USD21.43-0.35-1.6122.6223.4321.0922.09
BECTON DICKINSNUSD193.09+0.97+0.50190.00195.99191.11195.74
Berkshire Hathaway Inc. BUSD513.42+11.02+2.19512.60512.73504.82514.26
BERKSHIRE HATHWAY CL A ORDUSD768 557.73+12 194.73+1.61--755 093.93771 479.93
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD76.17-1.54-1.9875.6780.7475.7578.05
Beta Technologies Ord Shs .USD32.0600-3.9500-10.9732.200035.810031.260036.4300
Beyond Air Ord Shs--
Beyond Air Ord ShsUSD1.43-0.04-2.391.291.531.401.53
BGC Group Ord Shs Class AUSD9.07-0.10-1.098.859.209.019.19
BHP Billiton LimitedUSD55.95-0.37-0.6655.3555.5755.7156.76
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD6.33-0.84-11.676.326.346.147.05
Bill com Holdings Ord ShsUSD50.12-1.81-3.4850.0052.5050.0452.01
Bio Rad Laboratories Inc.USD316.71-10.57-3.23290.08349.50316.56326.79
bioAffinity Technologies O.--
bioAffinity Technologies O.USD1.88-0.27-12.561.882.001.882.15
BIOHAVEN ORDUSD8.10+0.15+1.828.028.287.788.54
BioLife Solutions Ord ShsUSD25.14-0.78-3.0121.9525.6324.9425.87
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD40.37-1.06-2.5637.9740.6540.0842.11
BitMine Immersion Technolo.USD36.5700-4.0000-9.8636.800036.990036.050040.1300
Black Hills Corp.USD70.29-1.88-2.6170.3071.6770.0371.97
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.65-0.11-0.8012.4515.0013.6113.81
BLACKBERRY ORDUSD4.36-0.14-3.014.314.354.284.46
BlackRock Ord ShsUSD1 069.45-24.48-2.241 070.651 076.001 060.601 093.36
BlackRock TCP Capital Ord .--
BlackRock TCP Capital Ord .USD5.81-0.06-1.025.776.025.785.91
BLACKSKY TECHNOLOGY CL A O.USD13.61-2.22-14.0213.6013.8313.5615.62
Blackstone Group Ord Shs C.USD139.53-4.83-3.35139.67140.49137.96143.66
Blackstone Mortgage Trust .USD18.43+0.01+0.0518.4020.1618.3618.57
Blade Air Mobility Ord Shs.USD4.57+0.12+2.703.804.65
Blend Labs Ord Shs Class AUSD3.10+0.04+1.312.843.403.023.16
Block IncUSD62.30-3.47-5.2862.0562.3361.6365.67
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD103.55-23.17-18.28102.10103.3898.39124.00
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD14.83-0.26-1.6914.7016.1714.6715.17
Blueprint Medicines Ord Sh.USD129.46+0.18+0.14129.45130.30
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD194.57-0.93-0.48194.80195.00193.11196.20
Boise Cascade Ord ShsUSD69.21-1.07-1.5265.0074.2868.9071.03
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.70-0.07-3.951.581.751.671.83
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD179.58+0.63+0.35167.00183.44176.37181.33
Booz Allen Hamilton Holdin.USD84.16-0.69-0.8184.2288.2984.0985.61
BORGWARNER INC (BWA)USD45.41-0.61-1.3144.8946.7845.2046.39
Borr Drilling Ltd.USD3.22-0.20-5.722.943.613.203.42
Boston Beer Company Inc.USD200.88-0.08-0.04197.14204.94200.44204.02
Boston Omaha Ord Shs Class.USD12.34-0.08-0.6412.0613.7512.1212.51
BOSTON PPTY STKUSD70.79-0.86-1.2069.1472.5270.6572.15
BOSTON SCIENTIFIC DL-01USD105.01+0.88+0.85104.47106.00102.61105.65
BOX CL A ORDUSD32.00+0.04+0.1131.3732.1731.8332.33
Boxlight Ord Shs Class AUSD1.05-0.06-5.410.991.281.021.16
BOYD GAMING ORDUSD80.78-0.11-0.1479.9484.6480.6181.74
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD36.50-0.36-0.9836.4837.0136.3737.03
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.71-0.07-2.352.362.742.692.76
Brainstorm Cell Therapeuti.USD1.17-0.03-2.500.660.72
Brandywine Realty Trust RE.USD3.48+0.01+0.143.413.543.453.51
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.66-0.09-2.403.574.013.653.76
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD2.77-0.23-7.532.753.202.762.95
Braze. Inc.USD28.21-1.16-3.9527.9928.7627.9729.12
BRC Ord Shs Class AUSD1.250-0.050-3.851.2401.2901.2501.320
Brenmiller Energy Ord ShsUSD1.27-0.03-2.311.131.461.221.36
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD9.74-0.37-3.669.5010.249.4310.18
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.USD5.47+0.06+1.024.856.245.365.47
Brinker International Inc.--
Brinker International Inc.USD117.15+3.44+3.03117.00117.57111.62117.58
Bristol-Myers Squibb Co.USD48.64-0.45-0.9148.6648.9948.4849.99
BRITISH AMERICAN TOBACCO A.USD54.49-1.34-2.3954.4055.5054.4555.54
Brixmor Property Group REI.USD26.46-0.14-0.5125.9326.9626.3826.84
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD225.55+1.89+0.84222.90228.30220.43226.53
Brookfield Asset Managemen.USD51.86-2.82-5.1651.4754.0051.4354.78
Brookfield Infrastructure .USD45.86+0.32+0.7043.2046.7344.8845.91
Brookfield Infrastructure .--
Brookfield Infrastructure .USD35.60-0.17-0.4834.9336.5135.3435.78
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD43.79-3.10-6.6143.5043.9842.9946.76
Brookfield Renewable CorpUSD41.93-0.10-0.2441.1042.7041.5242.41
Brookfield Renewable Partn.USD29.02-0.23-0.7729.0131.8028.7629.24
Brooklyn ImmunoTherapeutic.USD6.64-0.29-4.126.647.596.586.96
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD80.05-0.15-0.1978.7281.9279.9081.38
BROWN FORMAN CL B ORDUSD28.05+0.70+2.5627.5028.2027.4528.25
BROWN FORMAN CL B ORD--
BTCS Ord ShsUSD2.69-0.29-9.732.742.952.672.97
BUENAVENTURA ADR REP 1 ORD.USD23.61+0.10+0.4323.1425.7823.1223.83
Build A Bear Workshop Ord .USD49.32-0.18-0.3642.2049.6348.9151.43
Builders FirstSource Ord S.USD103.84-2.58-2.42103.89105.92103.45107.88
Bullish Ord ShsUSD41.01-4.49-9.8741.0441.9940.7544.71
Bunge Global Ord ShsUSD96.90+0.60+0.6295.5098.2596.0598.39
BURNING ROCK BIOTECH ADS R.USD11.32-0.89-7.2911.4012.9911.1812.24
BURNING ROCK BIOTECH ADS R.USD6.22-0.38-6.096.156.65
Butterfly Network Ord Shs .USD2.08-0.19-8.192.012.312.042.27
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD177.76-19.01-9.66177.20181.35176.57195.50
C3 ai Ord Shs Class AUSD14.11-0.72-4.8614.0214.1513.6614.68
C4 Therapeutics Ord ShsUSD2.45-0.03-1.212.422.582.392.52
Cadre Holdings Ord ShsUSD43.17-0.06-0.1435.0051.7742.8644.36
CAE Ord ShsUSD26.31-1.12-4.0826.4026.8326.3027.79
Caesars Entertainment Ord .USD19.75-0.01-0.0519.4420.0019.4519.96
CalciMedica Ord ShsUSD3.23-0.11-3.293.013.693.023.30
California Water Service G.USD45.81+0.34+0.7444.9146.6845.1245.98
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD60.32-2.96-4.6858.0362.2758.8363.36
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD101.76-0.94-0.91100.04103.47101.56102.93
CAMECO CORP.USD85.94-6.64-7.1786.2586.7885.6992.28
CAMECO CORP.79.44+0.95+1.2173.8374.0279.4479.92
CAMECO CORP.1.90-0.04-2.061.722.031.851.94
Campbell Soup Ord ShsUSD31.23+0.06+0.1931.1231.4630.9231.67
Camping World Holdings Ord.USD11.14-0.14-1.2010.0611.3010.9511.54
CAMTEK ORDUSD99.57-3.49-3.3997.7799.9997.77102.70
Canaan Inc.USD0.97-0.11-10.190.950.960.881.05
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD86.19-0.84-0.9785.2597.2485.7687.29
Canadian National Railway .USD96.62-1.26-1.2893.2898.4096.5698.18
Canadian Pacific Kansas Ci.USD71.15-1.28-1.7767.9172.6070.9372.27
Cango American Depositary .USD3.20-0.12-3.473.263.303.143.40
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
Canopy Growth Ord Shs24.43+0.62+2.6024.4024.42
CAPITAL ONE FINANCIALUSD216.87-5.26-2.37215.08217.00215.52223.32
Capri Holdings Ord ShsUSD21.62-0.46-2.0821.5022.0021.5022.43
Cardiff Oncology Ord ShsUSD2.15-0.09-4.022.122.282.142.25
CARDINAL HEALTH ORDUSD206.08+1.76+0.86200.78206.05201.60207.05
Caredx Ord ShsUSD15.87-0.44-2.7015.5618.1615.8016.24
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD35.73-0.47-1.3035.0536.4435.5836.27
Caribou Biosciences Ord Sh.USD1.99-0.28-12.171.972.001.962.30
Carisma Therapeutics Ord S.USD0.15-0.12-43.810.110.13
Carlisle Companies Ord Shs315.94-4.86-1.52285.33322.11314.10326.76
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD34.78+0.36+1.0534.1034.7933.6434.83
Carnival Corp.USD26.15-0.98-3.6126.2026.4525.9727.41
Carnival Plc--
Carnival PlcUSD23.86-0.78-3.1723.5724.0523.7324.92
CarParts com Ord ShsUSD0.54+0.06+12.630.500.550.480.55
Carriage Services Ord ShsUSD41.5100+0.0300+0.0738.000042.380041.160041.8800
Carrier Global Ord ShsUSD55.18-0.81-1.4555.1756.2455.0457.11
Carters Ord ShsUSD33.07-0.15-0.4428.5837.3632.8734.03
Cartesian Therapeutics Ord.USD7.23-0.35-4.626.417.657.227.67
Carvana Co.--
Carvana Co.USD318.47-9.72-2.96317.50318.00313.40328.56
Carver Bancorp Ord ShsUSD3.46-0.07-1.983.184.303.173.60
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.USD553.57-19.45-3.39554.10556.45544.63576.82
Cava Group Ord ShsUSD48.18-0.57-1.1747.5548.7347.6150.09
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD259.79-1.09-0.42235.03284.39258.85261.36
CBRE Group IncUSD153.16-2.24-1.44150.24156.55152.61156.50
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD32.55+0.11+0.3432.2533.5232.1732.81
Celanese Ord ShsUSD39.95+0.83+2.1238.9841.3938.5940.40
Celestica Ord ShsUSD292.69-41.88-12.52293.12299.30283.00327.44
Celldex Therapeutics Inc.USD23.72-0.53-2.1919.6728.2823.6324.64
Cellectis Ticker CLLSUSD3.57-0.08-2.193.453.803.493.79
Celsius Holdings Ord ShsUSD44.01-0.90-2.0043.7144.1243.8945.87
CEMEX ADRUSD10.21-0.15-1.4510.1310.5010.1610.49
Cenntro Ord ShsUSD0.16-0.01-4.900.160.180.140.18
Cenovus Energy AktieUSD17.84-0.30-1.6317.4619.5617.6918.40
Centene Ord ShsUSD36.10-0.10-0.2835.7836.4635.4636.50
CenterPoint Energy Ord ShsUSD39.57-0.01-0.0339.3139.8539.2039.86
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD12.15-0.24-1.9012.1712.9612.0112.53
Central Puerto SA--
Central Puerto SAUSD14.61-0.36-2.4013.4616.9314.2815.48
CENTRUS ENERGY CL A ORDUSD253.86-21.74-7.89243.97252.00247.87269.00
Century Communities Inc.--
Century Communities Inc.USD58.95-1.28-2.1352.5075.4058.8960.76
CENTURYLINK ORD11.00--10.9911.01
Ceragon Networks LtdUSD2.12-0.14-6.192.142.162.102.23
Cerence Ord ShsUSD8.54-0.57-6.268.309.158.368.96
CervoMed Ord ShsUSD7.25-0.16-2.096.278.417.247.80
CF Industries AktieUSD84.31-0.44-0.5281.3185.4884.2485.31
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD9.15-0.52-5.389.119.299.129.61
CHARLES AND COLVARD ORDUSD0.49-0.04-7.55--
Charles Schwab DS Each Rep.USD19.53-0.29-1.4616.9522.9519.4919.86
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD95.37-2.35-2.4095.1397.3894.9298.26
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD203.56+0.06+0.03199.48204.14203.20203.72
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD6.70-0.17-2.475.637.486.636.86
CHEESCAKE FACTORYUSD45.89-0.12-0.2645.6346.6545.6347.08
Chefs Warehouse Ord ShsUSD59.50-2.25-3.6449.7767.0659.0261.90
CHEGG INC.USD1.13-0.09-7.021.091.191.041.19
Chemed Corp.--
Chemed Corp.USD445.94-1.61-0.36437.40454.71444.98453.92
CHEMOURS ORDUSD12.28-0.33-2.6212.2612.9012.2612.73
CHENIERE ENERGY ORDUSD213.41-0.14-0.07196.00216.99211.95216.53
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD52.06-0.33-0.6349.7757.5351.9353.60
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.34-0.04-1.482.252.602.292.47
Chesapeake Energy CorpUSD81.47-0.78-0.95--
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD155.57+2.25+1.47155.83156.15153.93156.20
Chewy Inc.USD33.50+0.50+1.5232.9034.0032.5134.29
Chicken Soup for the Soul .USD0.11-0.01-10.21--
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
CHIJET MOTOR COMPANY ORDUSD2.9000+0.6300+27.752.99003.08002.25003.3800
Chimera Investment Corp.USD12.05-0.05-0.4110.8913.1811.9712.12
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
China Jo Jo Drugstores Inc.USD1.59-0.02-1.24--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD42.15-1.85-4.2038.4148.2942.1543.00
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
China Recycling Energy Ord.USD1.31-0.13-8.741.161.621.331.43
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD1.30-0.06-4.411.301.461.301.38
China Yuchai International.USD36.79-1.65-4.2932.0137.1236.4538.08
Chipotle Mexican Grill Inc.USD31.39+0.07+0.2131.1631.4531.1931.93
ChoiceOne Financial Servic.USD29.78+0.34+1.1513.8442.3329.3529.99
Chord Energy Ord ShsUSD90.74+1.17+1.3189.5090.7589.6592.29
Chubb Ord ShsUSD296.21+1.28+0.43294.17298.65294.86298.36
Church And Dwight Ord ShsUSD84.95-0.43-0.5083.8685.2584.8985.97
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.63-0.03-1.521.421.791.611.67
Cia Siderurgica Nacional--
CIENA CORP.USD194.17-15.35-7.33186.52196.30191.81207.83
Cigna Corp.USD270.93+0.32+0.12270.00279.00270.29275.41
Cinemark Holdings Ord ShsUSD29.93-0.09-0.3029.4932.6729.8930.77
Cineverse CorpUSD2.54-0.17-6.272.313.142.502.93
Cipher Mining Ord ShsUSD14.93-2.45-14.1014.6314.8014.7517.05
Circle Internet Group Ord .USD82.19-4.11-4.7682.7082.8081.3888.42
Citigroup Inc.USD100.71-2.16-2.10100.85101.50100.47103.57
Citius Pharmaceuticals Ord.USD1.01-0.10-8.601.001.071.001.09
Citizens Financial Group O.USD51.72-0.95-1.7951.7256.5651.6152.79
Civitas Resources Inc.USD28.44+0.56+2.0128.3528.7527.9329.40
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD204.24-3.66-1.76200.35226.70203.88209.36
Clear Secure Inc.USD38.05-0.09-0.2437.3140.0037.7438.71
Clearfield Inc.USD31.16-2.47-7.3412.4640.9130.9533.62
CLEARSIGN COMBUSTION ORDUSD0.87+0.03+4.160.820.920.750.97
Clearwater Analytics Holdi.USD19.09-0.70-3.5417.5020.2019.0019.99
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD35.58-0.14-0.3832.3035.5435.2435.78
Cleveland Cliffs Ord ShsUSD10.52-0.51-4.6210.5110.5910.3411.08
Clever Leaves Holdings Inc.USD2.82+0.71+33.412.732.80
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.770+0.050+1.343.8204.2403.7003.780
CLOROX ORDUSD104.26-0.44-0.42104.00105.77104.18106.06
Cloudera Ord ShsUSD--
Cloudflare Inc.USD213.43-12.25-5.43212.50213.49213.23224.44
CMB.TECH ORD SHSUSD9.97+0.33+3.379.8910.179.7010.26
CMS ENERGY ORDUSD73.94-1.02-1.3671.6175.4873.8274.91
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD6.45-0.10-1.536.146.806.146.58
Cnx Resources Ord ShsUSD36.79-0.23-0.6233.3837.2336.7437.59
Coca-Cola Co.USD71.08-0.43-0.6071.0971.3971.0071.67
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD88.36-1.29-1.4480.4892.0088.0690.68
Codexis Ord Shs--
Codexis Ord ShsUSD1.63-0.30-15.541.701.851.611.92
COEUR D ALENE ORDUSD15.11-0.52-3.3315.0015.6514.8215.95
Cogent Communications Hold.USD16.68-1.81-9.7916.2017.0116.3718.37
COGNEX ORDUSD37.05-1.05-2.7437.0037.3836.6238.22
Cohen & Steers Quality Inc.USD11.83-0.21-1.7011.8312.8011.8112.03
Cohen and Steers Infrastru.USD24.06-0.25-1.0324.0025.6424.0324.36
Coherent Ord ShsUSD139.95-16.72-10.67139.00139.90136.74152.67
Coherus Biosciences Ord Sh.--
Coherus Biosciences Ord Sh.USD1.26-0.10-7.351.151.361.251.34
Cohu Inc.USD22.41-0.62-2.6922.0525.2722.0422.89
Colgate PalmoliveUSD78.79+0.23+0.2978.7979.4078.4879.35
Collective Audience Ord Sh.USD0.21-0.23-52.29--
Colonnade Acquisition Ord .12.00--12.0012.10
Columbia Banking System Or.USD26.87-0.27-0.9924.0527.3926.7327.37
Columbus Mckinnon Corp New.USD15.40-0.40-2.5315.1018.7515.2215.78
COMCAST CORPUSD27.97+0.08+0.2928.0028.1927.7628.28
COMERICA INCUSD78.12-1.31-1.6577.2679.0177.8880.00
Comfort Systems USA Inc.USD897.71-74.87-7.70890.001 006.23892.35974.75
Commercial Metals Co.USD59.52-1.84-2.9958.5260.5659.0761.59
COMPANHIA ENERG ADR REPG O.USD2.21-0.06-2.642.182.352.202.26
Compania Cervecerias Unida.USD13.20+0.09+0.6910.9916.2813.1613.52
Compania Cervecerias Unida.--
CompoSecure Ord Shs Class .USD19.99-1.14-5.4017.6120.2519.8521.19
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.84-0.18-5.962.593.092.813.10
COMSTOCK RESOURCES ORDUSD25.04-0.18-0.7122.5025.0024.6525.96
CONAGRA FOODS ORDUSD17.43+0.09+0.5217.3217.6917.3217.66
Concentrix Ord ShsUSD35.86+0.51+1.4433.3036.6435.1636.73
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
Confluent Ord Shs Class AUSD23.40-0.96-3.9423.0623.6623.2324.22
CONMED Ord ShsUSD43.25-0.32-0.7239.0144.1142.6544.12
ConocoPhillipsUSD89.43+0.36+0.4089.4690.5588.6490.66
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD100.96+0.77+0.77100.07101.1799.12101.19
Consolidated Water Ord Shs--
Consolidated Water Ord ShsUSD35.93-1.05-2.8431.5036.2735.8736.98
CONSTELLATION BRANDS USD129.71-0.67-0.51129.70132.00129.33131.52
Constellation Energy Ord S.USD335.74-18.28-5.16336.30336.80333.66350.99
CONSTELLIUM SE CL A ORDUSD15.65-0.41-2.556.4519.5315.4816.06
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.USD1.15-0.03-2.541.101.231.071.22
Context Therapeutics Ord S.--
COOPER ORD71.75-0.74-1.0271.0073.1570.8972.74
COPA HOLDINGS CL A ORDUSD125.61-1.45-1.14122.66140.35125.09128.46
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD15.06-0.39-2.4914.7517.0514.8315.61
Core Scientific Ord ShsUSD15.16-1.28-7.7915.1215.3014.8816.14
Core Scientific Tranche 1 .USD9.03-1.13-11.128.7910.908.839.89
Core Scientific Tranche 2 .USD15.11-1.15-7.076.0724.2514.8815.95
Corebridge Financial Ord S.USD29.12-1.27-4.1625.6135.4429.0030.50
CORECIVIC ORDUSD16.75-0.33-1.9314.9216.9916.7117.13
Cornerstone Building Brand.USD82.67-5.36-6.0982.5897.5481.4988.87
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD82.35-6.66-7.4882.1782.5081.3388.73
Corpay Ord ShsUSD283.08-3.64-1.27275.01301.52281.60289.60
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD66.19-0.29-0.4464.1266.9966.1467.02
Corvus Pharmaceuticals Ord.USD8.00-0.18-2.207.858.507.928.45
Cosciens Biopharma Ord ShsUSD2.72-0.36-11.692.562.62
Cosmos Health Ord ShsUSD0.73--0.480.690.770.710.77
Costamare IncUSD14.70+0.24+1.6314.4216.1714.4714.79
CoStar Group Inc.USD68.53-0.49-0.7167.4569.3068.2669.13
Coterra Energy Ord ShsUSD25.86-0.06-0.2125.9726.0225.7026.30
Coterra Energy Ord Shs--
COTY CL A ORDUSD3.64-0.14-3.583.563.743.633.79
Coupang Ord Shs Class AUSD28.53-0.30-1.0428.7129.0328.0729.08
Coursera Ord ShsUSD8.45-0.07-0.768.239.328.318.60
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.16+0.04+0.449.089.259.069.38
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD111.18-2.23-1.96107.00119.45110.81113.98
Crinetics Pharmaceuticals .USD41.43-1.39-3.2539.6543.5040.9542.49
Cronos Group Ord ShsUSD2.48-0.06-2.362.472.552.472.53
Crown Castle International.USD90.58-3.09-3.3090.4092.3890.5293.24
Crown Holdings Ord ShsUSD100.95+2.30+2.3388.71111.2598.24102.29
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD45.56-2.07-4.3541.2772.8045.2147.75
CS Disco Inc--
CS Disco IncUSD7.04-0.10-1.405.858.557.017.28
CSX ORDUSD34.88-0.51-1.4434.9135.0634.7435.42
CTO Realty Growth Ord ShsUSD17.41-0.02-0.0915.6017.4217.2517.48
CubeSmart REIT Ord ShsUSD36.65-0.23-0.6236.1037.2736.4637.18
Cue Biopharma Ord ShsUSD0.62-0.05-7.190.530.670.570.82
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD123.11-1.16-0.93120.74125.52121.98124.79
CULP INC--
CULP INCUSD3.92-0.04-1.013.464.613.863.99
CUMMINS ORDUSD467.39-12.10-2.52425.66479.73462.40480.90
Curbline Properties Ord Sh.USD23.19-0.01-0.0420.1223.6523.0423.37
Curtiss Wright Ord ShsUSD545.70-31.96-5.53535.62556.81540.82575.75
CVR Energy Ord ShsUSD36.38-0.38-1.0232.9337.0936.1237.16
CVRx Ord ShsUSD8.91-0.61-6.418.0110.838.409.53
CVS HEALTH ORDUSD79.27-0.99-1.2379.0079.5878.5279.99
Cybin IncUSD--
Cybin IncUSD5.860-0.600-9.295.4906.6705.8506.430
CYCLERION THERAPEUTICS ORDUSD1.44+0.02+1.411.401.561.281.52
CYNGN ORDUSD3.65-0.20-5.193.603.903.583.92
D R HORTON ORDUSD143.38-2.20-1.51143.35143.98143.12146.12
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD23.38-3.03-11.4623.3823.4922.9425.50
Dada Nexus 1 ADS Represent.USD1.99+0.01+0.251.961.97
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.1900-0.2000-4.563.71004.55004.18504.4099
DANA HOLDING ORDUSD21.09-0.66-3.0319.2222.0321.0121.88
Danaher Ord ShsUSD221.26+1.86+0.85220.00225.63217.54226.61
Danaos Ord ShsUSD94.94-0.31-0.3393.18105.0294.6796.16
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD31.72-0.43-1.3431.2632.0031.2133.30
DARDEN REST STKUSD175.46-0.21-0.12173.95176.92174.99178.64
Darling Ingredients Inc.USD34.64+0.10+0.2933.9635.3134.1635.12
Datchat Ord ShsUSD2.67+0.38+16.592.572.69
Dave and Busters Entertain.USD14.97-0.01-0.0314.6315.2814.7215.55
Dave Ord Shs Class AUSD216.24-25.35-10.49216.99218.60208.72242.82
Dayforce Ord ShsUSD68.9200-0.0700-0.1068.760069.060068.860068.9850
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD83.10-1.29-1.5383.0083.5083.0085.96
DECKERS OUTDOOR ORD--
DEERE ORDUSD473.41-7.37-1.53474.40475.50472.89482.79
Defiance Next Gen Connecti.USD40.01--40.6540.84
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD45.20-0.64-1.4037.0948.0045.1046.41
Dell Technologies Ord Shs .USD133.93-6.79-4.82133.40134.24132.30140.15
Delta Air Lines Inc.USD59.92-0.57-0.9359.3060.1059.4661.42
Deluxe Ord ShsUSD20.42-0.31-1.5018.2920.8120.2120.84
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.49-0.10-3.862.482.502.472.63
DermTech Inc.USD0.09-0.01-11.32--
Descartes Systems Group Or.USD82.31-2.01-2.3879.4082.8882.0284.41
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD22.71-1.16-4.8622.5022.6822.0223.71
DEUTSCHE BANKUSD37.90-0.74-1.9237.3238.4837.7438.78
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD35.04-0.19-0.5334.3135.4034.6735.68
DHT Holdings Ord ShsUSD13.61+0.02+0.1113.5713.9413.5713.85
DIAGEO ADR REP 4 ORDUSD96.03-0.96-0.9995.5096.5095.3496.48
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.11-+3.820.110.140.100.12
DIANA SHIPPING ORDUSD1.78+0.01+0.571.631.941.761.84
Dicks Sporting Ord ShsUSD220.15-2.71-1.22220.15243.41218.85225.25
Diebold Nixdorf IncUSD65.27+0.09+0.1455.7268.5064.4165.41
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD158.14-5.76-3.51158.10159.00157.64163.50
DigitalOcean Holdings Inc.USD45.21-3.17-6.5445.0046.0744.8448.63
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD662.42+56.46+9.32668.01689.50657.19737.73
DINEEQUITY ORDUSD26.61+1.18+4.6426.1029.8525.3927.25
Diodes Ord ShsUSD45.00-1.76-3.7644.1345.8844.8346.70
Direxion Daily Financial B.USD--
Direxion Daily Financial B.USD42.77+1.66+4.0442.2342.7040.9442.92
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD50.50-1.05-2.0450.4050.8549.9852.68
Disc Medicine Ord ShsUSD87.04+1.02+1.1988.00113.0383.0087.85
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.80+0.08+0.5413.0416.2814.6514.91
Diversified Healthcare Ord.USD4.77+0.20+4.384.324.984.494.99
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
Docebo Ord ShsUSD22.70-0.85-3.6122.2623.1422.6523.51
DOLBY LABS CL A ORDUSD65.80-1.06-1.5862.0065.8165.7067.17
Dole Ord ShsUSD13.87+0.10+0.7312.3315.5213.6513.98
Dole Ord Shs--
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD104.21+0.08+0.08102.59105.26103.14105.03
DOMINION ENERGY ORDUSD60.88-0.49-0.8060.8761.3760.5661.38
Dominos Pizza Inc.USD408.68+4.92+1.22405.80408.67403.99412.30
Donaldson Ord Shs--
Donaldson Ord ShsUSD86.58-1.63-1.8584.9288.2886.3988.88
Donegal Group Ord Shs Clas.USD19.89+0.11+0.5616.9922.5019.4219.90
Donnelley Financial Soluti.46.50-0.12-0.2645.5947.4046.1047.15
DoorDash Inc.USD195.21-1.30-0.66195.03195.98195.00203.00
Dorian LPG LTDUSD--
Dorian LPG LTDUSD26.49-0.10-0.3825.9526.8026.3127.00
DoubleVerify Holdings Ord .USD10.48-0.03-0.249.8910.8410.3310.55
Douglas Elliman Ord ShsUSD2.51-0.10-3.832.182.862.452.59
Douglas Emmett REIT Ord Sh.USD11.76-0.19-1.5910.3412.7011.7112.02
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD181.96-1.66-0.90178.70185.52181.58184.64
Dow Ord ShsUSD23.12+0.94+4.2223.0623.0822.0723.16
Doximity Ord Shs Class AUSD49.71-1.26-2.4649.9950.4149.6251.33
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD13.89+0.04+0.2513.0013.8713.7914.02
DRDGold Ltd--
DRDGold LtdUSD27.96-0.68-2.3727.7029.9427.6829.30
Dream Finders Homes Inc.USD19.23-0.29-1.4918.3819.5019.0619.88
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
Driven Brands Holdings Ord.USD14.30+0.26+1.8512.5318.1914.0314.64
DT Midstream Ord ShsUSD113.37-1.94-1.68113.30114.77112.71116.47
DTE ENERGY ORDUSD137.71-2.57-1.83135.22140.60137.63140.00
Ducommun Ord ShsUSD91.54-4.48-4.6785.0093.2291.1295.56
Duke Energy Ord ShsUSD123.62-0.28-0.23123.60125.11123.10124.59
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD55.36-2.27-3.9355.3855.9454.5057.90
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD13.32-0.44-3.2013.3514.6513.2613.81
DYADIC INTL INCUSD0.91-0.04-3.870.851.220.880.95
Dynatrace Inc.USD46.79+0.29+0.6246.5048.1345.8447.46
Dynavax Technologies Ord S.USD11.16-0.10-0.8910.0712.0011.1311.41
Dynex Capital REIT Ord ShsUSD13.66-0.07-0.4713.5113.8013.6213.75
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD5.97-0.03-0.425.886.005.885.97
EastGroup Properties REIT .USD177.5-0.4-0.21175.7180.8177.2179.4
EASTMAN CHEMICALUSD62.73+1.79+2.9461.5368.3860.9262.98
Eastman Kodak Ord ShsUSD7.98-0.42-4.957.587.987.748.37
EATON ORDUSD354.05-15.35-4.16352.00356.50352.37368.48
EchoStar Ord Shs Class A--
EchoStar Ord Shs Class AUSD69.98+0.35+0.5069.9871.5168.2270.31
ECOLAB ORDUSD261.85+0.79+0.30258.75265.77258.01263.98
Ecopetrol ADR Representing.10.03-0.14-1.3810.0210.159.9810.25
EDISON INTERNATIONAL ORDUSD59.09+0.33+0.5558.5959.5758.3959.34
EDUCATIONAL DEVELOPMENT OR.USD1.36-0.03-2.211.321.481.331.42
EDWARDS LIFESCIENCES ORDUSD86.16+0.58+0.6885.1287.2484.9487.21
EL POLLO LOCO HOLDINGS ORDUSD10.80-0.13-1.198.9511.2310.7710.97
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD21.99-0.06-0.2721.5624.8921.7922.31
Elastic Ord ShsUSD91.32-1.14-1.2390.5093.0090.4693.92
Eldorado Gold CorporationUSD28.18-0.71-2.4628.0028.7528.0229.21
ELECTROCORE ORDUSD5.71-0.35-5.785.506.225.656.24
Element Solutions Ord ShsUSD26.73-0.79-2.8726.2129.5326.3327.67
Elevance Health Ord ShsUSD328.36+0.73+0.22323.93329.00321.54332.66
ELF Beauty Ord ShsUSD74.45-3.29-4.2374.1874.4973.8878.00
ELI LILLY ORDUSD1 022.60+4.82+0.471 022.4010251 010.091 032.95
Ellington Financial Ord Sh.USD13.65-0.12-0.8412.4414.3013.6213.76
Eltek Ord ShsUSD11.27-0.24-2.0910.0612.4711.3611.55
Embotelladora Andina ADR R.USD22.65-0.05-0.2218.3535.20
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.30.38-0.33-1.0615.2045.5830.3530.82
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD618.48-24.90-3.87599.08631.03615.52644.12
Emergent BioSolutions Ord .USD10.29-0.52-4.8110.3211.3010.2111.00
EMERSON ELECCOUSD128.46-3.98-3.01127.13129.97127.89132.70
Empire State Realty Trust .--
Empire State Realty Trust .USD7.22-0.01-0.076.508.077.127.32
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD48.28-0.43-0.8847.8649.0047.9548.90
Encore Energy Ord ShsUSD2.56-0.13-4.832.502.702.512.71
Encore Wire Ord ShsUSD289.84+0.01-289.81290.10
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD6.90-0.44-5.996.807.236.807.29
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD7.88-0.29-3.497.508.007.778.20
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD24.24-0.14-0.5721.9627.1824.2024.90
Energy Focus Inc.USD2.38+0.10+4.392.022.852.302.37
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD15.46-0.36-2.2815.3115.3915.2616.52
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.12-0.32-9.302.953.133.033.49
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD38.01+0.01+0.0337.3541.3337.9738.33
Enlight Renewable Energy L.USD37.59-1.96-4.9623.8857.1236.9939.23
Ennis Ord Shs--
Ennis Ord ShsUSD16.99+0.11+0.6515.1917.1016.7517.02
Enovix CorporationUSD8.08-0.27-3.238.018.137.778.23
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entegris Ord ShsUSD81.06-2.98-3.5579.7082.2879.3883.81
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD94.42-1.48-1.5494.4296.6594.3096.00
Enterprise Financial Servi.USD52.91-0.07-0.1352.5053.9452.5853.42
Enterprise Products Partne.USD31.78+0.21+0.6729.9531.8031.5032.10
ENTRAVISION COMMS A ORDUSD2.86-0.07-2.232.852.932.832.96
Enveric Biosciences IncUSD5.46-0.52-8.705.367.055.465.98
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD109.22+0.48+0.44106.92110.50108.76110.52
Eos Energy Enterprises Inc.USD15.21-2.07-11.9614.9515.4714.7617.36
EPAM SYSTEMS ORDUSD180.53+0.41+0.23178.00183.00177.80182.60
EPR Properties REIT Ord Sh.USD50.89-0.04-0.0850.9167.7650.6751.30
EQT ORD--
EQT ORDUSD60.22-0.62-1.0260.5061.0060.1561.26
Equinor ASAUSD24.40+0.16+0.6424.1124.7524.3024.61
EQUINOX GOLD ORDUSD12.97-0.17-1.2911.7214.1112.8813.53
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD59.27-0.35-0.5958.1460.4159.0659.82
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD111.76-1.31-1.16110.19123.33111.67114.63
ESS TECH ORDUSD4.28-0.12-2.733.433.524.194.67
ESS Tech Ord Shs--
Essential Properties Realt.USD30.77+0.20+0.6527.7134.1930.3330.90
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD39.96+0.88+2.2437.8639.8038.8540.10
ESSEX PROPERTY REITUSD253.71-1.26-0.49253.13258.56252.02255.91
Estee Lauder Ord Shs Class.USD89.87-2.14-2.3388.9690.0089.6292.75
Ethan Allen Interiors Inc.USD22.66-0.17-0.7420.0024.9622.6423.12
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.USD16.88-0.58-3.3215.7518.2016.8317.55
Eton Pharmaceutcials Ord S.--
Euro Tech Holdings Ord ShsUSD1.12-0.01-0.891.111.301.111.16
EuroDry Ord ShsUSD13.08-0.41-3.0410.6214.6013.2314.00
EuronavUSD16.32+0.01+0.06--
Euronet Worldwide Inc.USD70.22-0.88-1.2469.9070.6569.6371.51
Euroseas Ord ShsUSD60.19-1.00-1.6350.3168.3858.9061.43
Eve Holding Ord ShsUSD4.16-0.37-8.173.704.504.124.49
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD2.80-0.08-2.612.493.222.722.84
Everbridge Ord ShsUSD35.00+0.01+0.0334.9935.01
Evercore Partners A AktieUSD306.41-14.75-4.59300.69312.59303.46322.66
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD327.59+2.56+0.79324.53330.30324.31330.37
Evergy Ord ShsUSD76.34-1.00-1.2975.5077.6876.2877.17
EverQuote Ord Shs Class AUSD25.22-0.48-1.8724.7325.4925.1125.81
EVERSOURCE ENERGY ORDUSD73.69+0.08+0.1173.0274.3273.1374.22
Everus Construction Group .USD91.53-8.07-8.1061.3195.0090.75100.03
Evgo Inc.USD2.99-0.09-2.922.973.082.983.13
Evogene LtdUSD1.19-0.05-4.031.171.211.191.26
Evoqua Water Technologies .USD49.96+0.55+1.10--
Evotec SE Sponsored ADRUSD3.17+0.03+0.963.103.183.083.24
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD26.48-0.65-2.4025.4126.5026.0527.31
Exela Technologies 6 00 Cu.USD1.09-0.16-13.01--
EXICURE ORDUSD3.72+0.12+3.333.165.843.653.87
eXp World Holdings Inc.USD12.51-0.06-0.4512.5012.52
Exponent Ord ShsUSD69.93-0.28-0.4066.8074.5469.4570.87
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD132.01-0.62-0.47130.89132.96131.71133.58
Exxon Mobil Corp. USD118.80+0.68+0.58119.10119.23118.28119.76
EZCORP Non Voting Ord Shs .--
EZCORP Non Voting Ord Shs .USD17.41-0.59-3.2816.2817.9917.3718.00
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD33.00-0.28-0.8429.8933.6232.6733.50
FABRINET ORDUSD402.3600-45.1300-10.09378.0000429.0000395.6900442.7000
Factset Research Systems I.USD277.97+6.09+2.24270.00278.26268.25281.98
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 736.65-41.26-2.32174017411 736.251 791.35
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmer Brothers Co.USD1.48+0.02+1.351.311.671.441.55
Farmers and Merchants Banc.USD24.85+0.22+0.8916.9926.5024.1924.85
Farmland Partners Inc.USD9.77+0.01+0.058.8010.499.709.87
Farmland Partners Inc.USD--
Fastly Inc.USD11.45-0.46-3.8211.4011.7011.3812.09
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD168.48+1.44+0.86151.35216.01166.00169.69
Federal REIT OrdUSD97.64-0.01-0.0197.6698.7297.0398.75
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD49.22-1.16-2.2948.2550.1649.0950.57
FEDEX ORDUSD267.49-1.18-0.44263.90270.50266.57271.20
Femasys Ord ShsUSD0.83-0.14-14.100.800.890.810.96
FERRARI ORDUSD417.81-1.71-0.41417.81425.00417.37425.19
Ferroglobe Ord ShsUSD3.82+0.04+1.063.683.933.673.87
Fidelity National Financia.USD58.58+0.08+0.1457.4664.0457.8258.61
FIDELITY NATIONAL INFORMAT.USD66.28+0.05+0.0865.3266.4465.3966.45
Figma Ord ShsUSD40.6-3.4-7.7740.441.140.043.3
FIGS Ord Shs Class AUSD9.40-0.62-6.198.519.509.3310.24
Financial Institutions Ord.USD29.47-0.13-0.4414.0535.0829.2629.73
Financial Institutions Ord.--
FinVolution GroupUSD6.04+0.02+0.255.926.125.996.16
FinVolution GroupUSD--
First American Financial O.USD64.01+0.17+0.2762.8564.9963.2164.01
First American Financial O.--
First Horizon National Cor.USD21.43-0.37-1.7019.1721.9021.3721.84
First Horizon National Cor.USD--
First Interstate BancSyste.--
First Interstate BancSyste.USD31.42-1.03-3.1731.0031.7531.2032.54
FIRST MAJESTIC SILVER ORDUSD12.22-0.36-2.8212.2212.5011.9612.70
First of Long Island Ord S.--
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
First Savings Financial Gr.USD30.21+0.44+1.4812.0448.1230.0330.23
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD45.72-0.62-1.3344.7646.5545.6846.33
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD22.35+0.40+1.8020.9122.4421.3822.38
Flagstar Financial IncUSD11.07+0.03+0.2710.8811.2310.9211.28
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD26.04+1.01+4.0224.2028.2625.0626.04
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD25.5450-0.1898-0.7419.170031.930025.535025.6400
Flexshopper Ord ShsUSD0.19+0.01+2.700.190.20
FLEXTRONICS INTLUSD59.53-3.39-5.3958.9764.0058.9762.22
Floor & Decor Holdings Inc.USD61.24-1.91-3.0254.8770.0161.0064.64
Floor & Decor Holdings Inc.USD--
FLORA GROWTH ORDUSD7.84-0.57-6.787.009.877.698.27
Flotek Industries IncUSD14.88-0.41-2.6513.2815.8814.4215.47
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD11.39-0.12-1.0411.3111.8411.3411.63
FLOWERS FOODS ORDUSD--
FLOWERS.COM ORD SHS CLASS .USD3.10-0.10-3.133.003.302.933.20
Flowserve Ord ShsUSD68.05-1.90-2.7266.6869.3367.7570.36
Fluence Energy Ord Shs Cla.USD16.25-2.96-15.4116.3016.5516.0019.49
FLUENT ORDUSD2.02+0.07+3.591.772.141.942.02
Fluent Ord Shs--
Fluor Corp.USD43.0400-2.6900-5.8842.200043.400042.200045.6000
Flutter Entertainment Ord .USD201.18-33.27-14.19201.20202.89200.07221.28
FMC CorpUSD13.63-0.21-1.5213.6013.7013.6214.18
Fncb Bancorp Ord ShsUSD6.75+0.34+5.045.958.03
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.29-0.17-1.2313.2713.3313.2513.50
FORESIGHT AUTONOMOUS HOLDI.USD2.24-0.04-1.752.122.332.182.30
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD24.48-0.25-1.0124.0524.9624.3825.05
Forge Global Holdings Ord .USD44.12-0.29-0.6543.6846.0044.0044.41
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD52.34-0.32-0.6051.3253.3552.0952.83
Fortive Ord Shs51.99-0.04-0.0851.1652.8051.8752.66
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD8.40-0.23-2.678.188.458.298.70
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forward Air Corp.USD21.23-1.14-5.1019.9723.0021.1422.55
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 .--
FRANCO NEVADA ORD (FNNVF)USD197.11-2.82-1.41184.00203.00195.86201.50
Franklin Covey Ord ShsUSD15.10-0.05-0.3314.3019.9914.8515.29
Franklin ResourcesUSD22.28-0.77-3.3421.8322.6422.2623.06
FREEPORT MCMORAN COP & GLD.USD40.52-1.29-3.0940.5840.6440.2141.89
FREIGHTCAR AMERICA ORDUSD8.40-0.25-2.898.259.198.298.71
Fresenius Medical Care ADR.USD23.71-0.24-1.0021.5024.1623.6923.88
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD22.37+0.27+1.229.0322.9821.8723.50
Frontline PlcUSD25.06+0.18+0.7222.9625.4624.9825.74
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD15.59-0.07-0.4215.4916.9915.5215.74
FTAI AVIATION ORDUSD153.00-0.57-0.37150.41162.36150.00156.77
FTAI Infrastructure Ord Sh.--
FTAI Infrastructure Ord Sh.USD4.35-0.25-5.433.905.314.324.66
FTC Solar Ord ShsUSD11.03-0.07-0.6310.8511.4010.6011.45
FuboTV Inc.USD3.73-0.21-5.223.703.713.683.91
Fulgent Genetics Inc.USD29.59+0.51+1.7529.6030.5029.0030.59
Fury Gold Mines Ord ShsUSD0.55-0.05-8.030.490.600.540.62
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.1.83-0.01-0.541.771.821.751.89
Fusion Fuel Green Ord Shs .USD4.05-0.11-2.533.514.263.984.26
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futu Holdings LtdUSD179.68-6.51-3.50179.05179.80176.77187.64
Futurefuel Corp.USD3.41-0.04-1.023.113.853.393.46
G1 Therapeutics Inc.USD7.15--7.147.16
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD5.53-0.30-5.154.585.355.205.90
Galera Therapeutics Ord Sh.USD0.15-0.07-32.59--
Galileo Acquisition Corp.USD8.54--8.528.58
Galmed Pharmaceuticals Ord.USD1.07-0.09-7.761.021.231.041.15
GAMESTOPUSD20.95-0.41-1.9220.9520.9920.8821.33
Gaming and Leisure Propert.USD44.62-0.14-0.3144.3044.9344.4644.95
Gan Ord ShsUSD1.97+0.01+0.511.961.97
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD195.23-3.38-1.70194.70197.34194.72199.95
Garrett Motion Ord ShsUSD17.07-0.06-0.3516.7518.8217.0217.45
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD22.4700-0.2400-1.0622.170022.770022.350022.8750
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Healthcare Technologies.USD73.9700-1.0100-1.3573.520075.010073.920075.5900
GE Vernova LLCUSD557.97-17.43-3.03558.10565.00537.36574.32
GEE Group Inc.USD0.19-+0.590.170.210.190.19
Gemini Therapeutics Ord Sh.USD1.35----
Gen Digital Inc.USD26.72-0.28-1.0426.3527.0126.6927.18
GeneDx Holdings Ord Shs Cl.USD130.35-6.09-4.46130.50132.89127.59137.84
Generac Holdings Inc.USD154.66-7.76-4.78154.63157.65154.63163.93
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD343.99-5.46-1.56342.10347.37342.75350.00
General Electric Co.USD304.08-4.94-1.60302.00304.70302.58311.38
GENERAL MILLS ORDUSD47.34+0.84+1.8147.2047.4246.4747.74
General Motors Co.USD71.90+0.06+0.0871.9073.0071.4872.87
Genesco Ord Shs32.31-0.10-0.3130.0037.2331.7232.96
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.8179-0.0678-7.660.78000.90360.80000.9100
Genius Sports Ord ShsUSD9.88-0.43-4.139.8010.129.8110.35
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD30.24-0.23-0.7530.0331.9530.2330.78
Genpact Ord ShsUSD45.04-0.50-1.1044.5445.6244.9745.85
Genuine Parts Co.USD127.73+0.63+0.49126.56129.18127.26130.23
GENWORTH FINANCIAL CL A OR.USD8.46-0.03-0.297.668.558.418.56
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD14.59-0.34-2.2814.5214.9114.3915.02
GERDAU SA ADR REPSG 1 PRFUSD3.57-0.05-1.253.533.783.543.64
GERON ORDUSD1.15-0.09-7.261.121.211.151.25
Getnet Adquirencia e Servi.USD1.88+0.01+0.27--
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.56-0.11-6.331.501.591.521.68
Getty Realty REIT Ord ShsUSD27.85+0.46+1.6824.7130.3927.2727.89
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigaCloud Technology Ord S.USD31.31-0.81-2.5230.5032.1030.9233.45
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD57.58-0.96-1.6456.4658.6957.3759.04
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD8.00-0.36-4.317.998.757.918.20
Gitlab Ord Shs Class AUSD43.97-2.48-5.3443.6045.1243.5646.08
Gladstone Commercial REIT .USD11.27+0.01+0.0911.2011.5211.1911.38
Gladstone Investment Corp.USD13.84-0.14-1.0013.3914.8713.8214.02
Gladstone Land REIT Ord Sh.USD9.72-0.17-1.729.609.759.509.94
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD7.17-0.21-2.787.167.177.137.63
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD32.13-0.09-0.2830.1335.1831.6432.30
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD42.22+0.80+1.9241.5443.9641.6342.70
GLOBAL PAYMENTS ORDUSD75.44-1.95-2.5275.4876.3175.1778.08
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD34.11-0.24-0.7030.9234.3633.9934.84
Globalstar Voting Ord ShsUSD63.18-1.20-1.8662.0063.5060.6665.05
GLOBANT ORDUSD62.87+1.10+1.7860.0063.0060.6164.93
GLOBANT ORDUSD--
Globe Life Inc.USD133.18-0.79-0.59131.35134.66132.63134.92
Globus Medical Ord Shs Cla.USD83.92-0.79-0.9383.5085.6383.6085.88
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD131.11-1.42-1.07118.45149.77130.93133.34
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD41.28-1.58-3.6941.3843.0041.0843.38
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.73-0.03-3.470.670.790.710.76
Gold Royalty Corp.USD--
Gold Royalty Corp.USD3.77+0.14+3.723.484.173.543.79
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD805.74-33.23-3.96808.25810.00805.02841.28
Goldman Sachs BDC Ord ShsUSD9.81-0.01-0.109.099.949.759.91
GOLDMINING ORDUSD1.360-0.050-3.551.3001.4501.3401.450
Goosehead Insurance Ord Sh.USD70.15+0.28+0.4068.8071.4869.5371.48
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
Grab Holdings Ord Shs Clas.USD5.54-0.25-4.325.515.555.485.72
GrafTech International Ord.USD13.64-0.81-5.6113.3619.8213.2814.28
GrafTech International Ord.--
Grail Ord ShsUSD83.20-1.57-1.8582.5083.5280.0091.42
GRAN TIERRA ENERGY ORDUSD4.42-0.04-0.794.024.804.374.52
Granite Point Mortgage Tru.USD2.73-0.05-1.622.622.902.722.79
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD54.86-0.25-0.4522.0288.0454.8755.29
GraniteShares Platinum Tru.USD15.18-0.39-2.5015.3115.4615.0815.44
Gravity ADR Representing 2.USD58.78-0.48-0.8148.0259.9358.2660.00
GRAY TELEVISION ORDUSD4.85-0.07-1.324.415.804.824.98
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD63.69-1.04-1.6159.3971.6563.6365.12
Greenbrier Ord Shs42.30-0.31-0.7341.4743.1141.9443.10
Greenpro Capital Ord Shs--
Greenpro Capital Ord ShsUSD1.73-0.06-3.351.651.841.731.83
Greif Ord Shs Class AUSD61.45+1.10+1.8260.4663.0560.3761.77
Grid Dynamics Holdings Ord.--
Grid Dynamics Holdings Ord.USD8.27-0.19-2.258.158.708.148.50
Griffon Corp.USD--
Griffon Corp.USD70.75-1.04-1.4561.2880.8670.6272.99
Grindr Ord Shs--
Grindr Ord ShsUSD14.38-0.40-2.7114.0815.7314.3614.72
Grindrod Shipping Holdings.USD27.23-0.40-1.4520.4234.0227.1827.58
Gritstone bio Ord Shs--
Gritstone bio Ord ShsUSD0.03-0.02-31.78--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD391.95+0.16+0.04384.40399.61389.11399.58
Groupon Ord ShsUSD18.51-0.47-2.4816.8318.8418.3619.40
GrowGeneration Ord ShsUSD1.65-0.09-5.171.591.721.591.73
GRUBHUB ORD59.89-1.16-1.9059.9059.91
Grupo Aeroportuario del Ce.USD105.40+0.57+0.5487.00118.28104.99107.39
Grupo Financiero Galicia A.USD53.60-1.79-3.2354.4555.0052.3255.99
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD11.10-0.55-4.7211.2012.5910.6111.70
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD48.14+0.07+0.1547.9148.6948.0148.69
GSX Techedu Inc.USD2.62-0.05-1.872.602.752.612.73
GT BIOPHARMA ORDUSD0.73-+0.260.720.750.700.76
GUESS ORDUSD17.01+0.06+0.3516.8217.3116.9017.07
GUESS ORDUSD--
GXO Logistics Ord ShsUSD49.91-2.10-4.0449.6650.8849.7852.27
H&R Block AktieUSD44.84-1.13-2.4644.7145.6044.7346.47
Haemonetics Corp.USD73.87+0.75+1.0372.0076.8673.2574.98
Haemonetics Corp.USD--
Hafnia Ord ShsUSD6.42-0.01-0.165.636.516.416.53
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD13.65-0.08-0.5813.4014.4213.5113.78
Haleon PLCUSD9.90+0.02+0.159.1510.419.889.97
Haleon PLC--
Hall of Fame Resort Entert.USD0.82-0.06-6.810.800.88
Halliburton Co.USD27.02+0.09+0.3327.0327.4026.8927.68
HALOZYME THERAPEUTICS ORDUSD71.19+0.56+0.7970.3072.5270.2272.66
HANESBRANDS ORDUSD6.59-0.08-1.136.506.696.546.71
Hannon Armstrong Sustainab.USD32.98-0.95-2.8029.7335.5032.7734.13
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD24.81-0.39-1.5524.8125.9824.6625.42
HARMAN INTERNATIONAL ORD111.50--111.49111.50
Harmony Biosciences Hldg O.USD34.29+0.75+2.2428.9834.3833.7434.35
HARMONY GOLD MNG ADR REP 1.USD17.84-0.99-5.2617.8818.0917.6719.06
HARPOON THERAPEUTICS ORDUSD23.01+0.02+0.0923.0025.02
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
Harte Hanks Ord ShsUSD2.86-0.06-2.052.482.952.842.91
HARTFORD FINCLUSD133.68+1.01+0.76132.56134.65132.68134.24
HashiCorp Ord Shs Class AUSD34.78-0.03-0.0934.8934.98
Haverty Furniture Companie.USD22.96+0.11+0.489.1825.5022.5523.15
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD11.65+0.09+0.7811.2012.1311.5311.70
HAWAIIAN HOLDINGS INCUSD18.00+0.68+3.7817.9918.00
HCA HOLDINGS ORDUSD473.39-0.22-0.05468.51478.18465.60476.97
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD36.27-0.22-0.5935.9337.0036.1736.40
Health Catalyst Ord ShsUSD2.35-0.11-4.472.252.702.202.55
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD18.08-0.16-0.8516.3418.3018.0518.27
Healthcare Services Group .USD17.34-0.37-2.0617.3418.9917.1917.60
Healthequity Ord ShsUSD99.50-1.00-1.0098.00101.8098.88101.00
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HEART TEST LABORATORIES OR.USD3.09+0.07+2.322.783.132.883.11
Heartland Express Ord ShsUSD7.60-0.14-1.816.3910.367.517.76
HECLA MINING ORD--
HECLA MINING ORDUSD14.85-0.69-4.4114.8415.4714.6915.52
HEICO ORDUSD317.52-8.46-2.59315.55323.00317.33326.50
Helmerich and Payne IncUSD26.99+0.37+1.3726.4627.8326.4627.47
HERBALIFE ORDUSD9.43+0.10+1.029.369.619.279.52
Hercules Capital Ord ShsUSD17.66-0.05-0.2517.5019.2017.5417.73
Heritage Commerce Ord ShsUSD10.56-0.15-1.409.2912.1510.5010.75
Heritage Insurance Holding.USD30.85+1.03+3.4530.2433.8829.7031.10
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD178.15-0.11-0.06177.30181.61177.69181.44
Hertz Global Holdings IncUSD6.07-0.27-4.266.016.105.806.28
Hertz Global Holdings Inc .USD3.36-0.16-4.552.983.983.283.52
Hewlett Packard Enterprise.USD22.92-0.56-2.3922.6323.0022.6523.60
HEXCEL ORDUSD68.94+0.21+0.3068.9070.0868.2969.43
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD54.05-0.33-0.6053.0455.0653.8455.04
Hibbett Sports Ord ShsUSD87.49+0.01+0.0187.4687.52
HighPeak Energy Ord ShsUSD5.89-0.10-1.675.296.225.856.19
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD29.01-0.03-0.0928.4429.5728.8629.26
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.66+0.01+0.0331.4134.5131.6531.72
HILTON WORLDWIDE HOLDINGS .USD269.88-4.92-1.79269.89273.31269.80277.37
Hims & Hers Health Inc.USD36.03-2.99-7.6635.9536.3535.7838.96
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD32.44-1.17-3.4829.2738.5232.1933.78
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hive DigitalTechnologies L.USD3.66-0.44-10.733.683.903.644.04
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.USD368.07-3.07-0.83368.04369.22366.62373.52
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD29.74-0.30-1.0029.8630.1329.7030.17
Honeywell InternationalUSD199.87-1.72-0.85199.99201.56199.53203.04
Hooker Furnishings Ord ShsUSD10.30+0.37+3.737.9612.159.8310.33
HOOKIPA PHARMA ORDUSD0.84-0.06-6.920.830.94
Horace Mann Educators Ord .USD45.37-0.12-0.2644.5146.2844.9945.58
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORIZON TECHNOLOGY FINANCE.USD6.64-0.05-0.756.556.666.596.74
HORMEL FOODS ORDUSD22.67+0.40+1.7721.9922.9722.2122.83
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD17.57-0.49-2.7117.3217.8817.4618.03
Hour Loop Ord ShsUSD2.09-0.27-11.442.112.331.982.61
Houston American EnergyUSD5.36+0.10+1.904.935.865.215.56
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD87.06-0.84-0.9576.5689.0586.7788.40
Howmet AerospaceUSD201.22-3.85-1.88200.40203.50200.26205.86
HP ORDUSD24.99-0.23-0.8924.9625.8024.9425.44
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD73.14-0.35-0.4871.7573.4673.1274.17
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD390.59-4.15-1.05390.62426.27388.79398.67
Hudbay Minerals Ord ShsUSD15.87-1.13-6.6215.9017.3315.6917.12
HUMANA AKTIEUSD236.74-3.74-1.56236.64237.50236.05242.92
Humanigen Inc.USD0.04-0.16-81.12--
HUNTINGTON INGALLS INDUSTR.USD312.65-5.24-1.65305.87318.27310.06321.04
HUNTSMAN - HUNUSD8.77+0.29+3.368.778.868.548.97
HUNTSMAN - HUNUSD--
HUYA ADRUSD2.76+0.08+2.992.732.852.702.78
HYATT HOTELS CL A ORDUSD152.10-4.75-3.03150.51158.50151.65157.26
Hyliion Holdings Ord ShsUSD1.68-0.23-11.841.551.861.621.89
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.01+0.01+1.110.981.050.971.04
i3 Verticals Ord Shs Class.USD21.37-0.17-0.7721.3421.41
IAMGOLD ORDUSD13.79-0.63-4.3714.0014.1413.5014.66
IBM Corp.USD304.85-10.13-3.22304.00305.00303.68314.60
Ichor Holdings AktieUSD14.88-1.26-7.8114.7016.2814.6316.22
ICICI BK SAUSD30.98+0.44+1.4230.5031.1030.9731.14
ICICI BK SAUSD--
Idaho Strategic ResourcesUSD32.1200-1.4400-4.2931.000034.730031.540135.0500
IDENTIVE GROUP ORDUSD3.52-0.20-5.383.164.033.503.71
IDEX Ord ShsUSD167.09-2.49-1.47164.26170.00166.68171.74
IHS Markit Ltd24.16-0.44-1.8112.1036.3024.1724.29
ILLINOIS TOOL WORKS USD245.22-0.21-0.09243.15245.25244.34247.01
IMAX ORDUSD35.11-0.84-2.3234.4335.7935.0835.89
IMPINJ Ord ShsUSD143.68-9.36-6.12143.73144.50142.79152.06
INCYTE ORDUSD105.41-2.85-2.63104.80106.19105.03107.76
Indaptus Therapeutics Ord .USD2.96+0.07+2.422.752.962.802.97
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.75-0.05-1.792.723.002.722.83
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD16.96-0.14-0.7916.9018.0016.9517.17
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD26.21-0.31-1.1524.0326.8226.2026.55
Ingersoll-RandUSD76.20-1.49-1.9274.9777.2675.7578.22
Ingles Markets Ord Shs Cla.USD73.34+0.03+0.0462.8990.2073.0673.74
INGREDION ORD SHSUSD107.69-0.48-0.4497.09109.80107.42109.35
Inmode Ord ShsUSD14.30-0.31-2.1214.2515.1014.2614.65
INmune Bio Ord ShsUSD1.43-0.09-5.921.401.571.421.52
Innodata Ord ShsUSD56.80-5.15-8.3156.0058.3055.5860.60
Innovative Industrial Prop.USD50.10-0.38-0.7449.7052.4149.8450.99
Innovex International Ord .USD20.45+0.22+1.0720.4520.4519.9120.72
Innoviva Inc.USD22.20-0.08-0.3621.7723.7021.8522.76
Innoviz Technologies Ord S.USD1.38-0.15-9.801.371.401.371.51
Inozyme Pharma Ord ShsUSD4.00+0.01+0.253.994.01
INPHI ORD--
Insperity Ord ShsUSD33.26-0.42-1.2333.3233.9033.0634.58
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD86.68-4.23-4.6586.8993.5886.5691.06
Inspired Entertainment Ord.USD7.82-0.48-5.783.1312.517.768.42
InspireMD Ord ShsUSD1.86+0.07+3.911.662.111.781.88
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD68.01-1.50-2.1665.0068.3567.8669.78
Integra LifeSciences Holdi.USD12.04-0.05-0.4111.9512.3811.8912.53
Integrated Media Technolog.USD0.92+0.04+4.330.860.950.780.96
INTERACTIVE BROUSD67.04-5.66-7.7967.4067.6566.7472.52
Intercontinental Exchange .USD152.63-1.42-0.92152.50154.22152.52154.23
International Flavors & Fr.USD67.42+2.01+3.0767.6068.4965.0467.75
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD37.88-0.29-0.7637.4338.0137.7838.98
International Seaways Inc.USD53.59+0.05+0.0948.0359.0553.3454.62
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD25.07-0.39-1.5124.7125.4825.0425.54
Intuitive Machines Ord Shs.USD8.66-0.68-7.289.109.198.599.38
INUVO ORDUSD2.6000-0.0100-0.382.33002.87002.51352.7100
INVESCO LTD USD23.98-0.68-2.7623.5224.4523.8924.56
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD7.67-0.13-1.677.698.357.637.78
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.25-0.66-2.2827.7129.3428.2128.89
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD45.40-5.31-10.4745.4145.4844.3049.90
Iqvia Holdings Ord ShsUSD223.64+2.76+1.25220.08244.22217.61228.12
Iris Energy Pty Ord ShsUSD48.65-7.05-12.6647.6547.7048.0353.37
Iron Mountain Ord ShsUSD91.38-6.71-6.8491.0296.2091.0297.61
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD54.84-0.23-0.4147.5763.2754.8555.23
ISHARES MSCI PACIFICUSD50.88-1.05-2.0150.0063.5650.7951.50
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD7.59-0.05-0.656.967.897.577.77
Itron Ord ShsUSD99.47-5.41-5.1699.20101.4198.92104.48
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD184.65-5.12-2.70181.18184.70184.45192.13
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD201.74-12.19-5.70201.90202.48199.87213.56
Jackson Financial Ord Shs .USD94.20-0.42-0.4492.7395.6993.8996.37
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD153.17-1.45-0.94151.19155.18152.65156.29
James Hardie Industries Pl.USD16.74-0.22-1.3016.0016.7016.6017.15
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD6.04-0.20-3.215.467.055.976.33
Janux Therapeutics Ord ShsUSD27.46-1.06-3.7226.9328.3026.9628.70
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD55.89-3.52-5.9251.9860.7855.5758.84
JFrog Ltd.USD59.58-2.09-3.3958.5061.0058.4461.77
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
Jiayin Group Inc.USD8.88-0.28-3.068.049.308.849.37
JINKOSOLAR HLDG ADR REP 4 .USD26.32-0.99-3.6326.3126.8326.1228.25
JM Smucker Ord ShsUSD110.32+0.49+0.45108.98111.29109.88112.36
JOANN Ord ShsUSD0.10-0.01-11.91--
Joby Aviation Ord Shs Clas.USD14.78-1.52-9.3314.7115.0514.7416.05
John Wiley and Sons Ord Sh.USD37.15+0.05+0.1331.2242.1136.7937.32
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD195.29+0.90+0.46195.00195.61193.45196.00
Johnson Controls Internati.USD120.21-2.45-2.00119.00121.25119.75123.65
Johnson Outdoors Ord Shs C.USD38.42-0.69-1.7637.6839.1738.0639.51
JOYY INCUSD41.55-1.08-2.53--
JPMorgan Chase & Co.USD309.49-10.92-3.41310.06312.45309.10320.63
JPMorgan Chase DRC Rep 1 4.USD19.52-0.18-0.9117.7124.1519.4719.69
JSC Kaspi kz Global Sponso.USD74.65-0.44-0.5974.0575.0073.6575.53
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD10.07-0.07-0.699.9210.209.9511.11
Just Eat Takeaway com N V .USD3.33----
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord ShsUSD93.58-1.51-1.5991.7795.4092.0595.80
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD59.9800-7.7600-11.4659.000062.940059.500067.2200
Kartoon Studios Inc.USD0.70-0.03-3.980.640.770.690.73
KB HOME ORDUSD60.33-0.74-1.2160.0662.6660.1561.79
KE Holdings ADR Representi.USD16.73+0.05+0.3016.5016.7216.5117.23
Kellogg Inc.USD83.30-0.03-0.0383.1583.4383.2683.40
KENNAMETAL ORDUSD27.59-0.07-0.2427.0627.5927.4028.12
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD9.63+0.01+0.059.509.779.559.70
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD16.79+0.12+0.6916.7616.8216.7517.06
Keurig Dr Pepper Ord ShsUSD27.00+0.10+0.3726.9127.2526.7927.16
KEYCORP ORDUSD17.62-0.18-1.0117.6717.9717.5817.93
KEYCORP ORDUSD--
Keysight Technologies Inc.USD178.34-5.71-3.10178.37181.18177.27184.11
KEZAR LIFE SCIENCES ORDUSD6.15-0.01-0.165.986.186.076.21
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD13.67-0.03-0.2212.2014.2613.5513.77
KIMBERLY CLARK ORDUSD104.45+0.33+0.32104.30104.69104.30105.70
Kimco Realty REIT Ord ShsUSD20.44-0.15-0.7320.2620.5920.3820.69
Kinder Morgan Inc.USD26.91-0.11-0.3926.8027.2126.8227.20
Kingsoft Cloud Holdings AD.USD11.15-0.40-3.4611.1411.2811.0911.64
KINROSS GOLD(KGC)USD25.52-0.52-1.9825.5926.0025.3726.17
Kinsale Capital Group Inc.USD392.52-4.42-1.11356.89410.73391.89400.22
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD2.20-0.11-4.772.122.282.202.29
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD22.50-0.15-0.6422.2622.7522.4322.80
KKR AND CO CL A ORDUSD120.74-2.33-1.89119.00126.00118.82123.60
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD8.29+0.06+0.677.399.228.198.39
Klaviyo Ord Shs Series AUSD28.47-0.86-2.9325.7830.0027.8529.32
Knife River Ord ShsUSD70.99+0.01+0.0170.0272.3970.1171.42
Knight-Swift Transportatio.43.92-0.90-2.0043.0744.7843.4644.94
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class AUSD24.89--24.8924.90
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD33.38-0.89-2.6029.4735.3433.3134.51
Kohls Ord ShsUSD17.51-0.56-3.0717.5017.9317.3518.39
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD16.65+0.34+2.0512.3618.0116.6116.90
Korro Bio Ord ShsUSD6.50-24.92-79.316.186.206.047.12
KraneShares Electric Vehic.31.51+0.17+0.5322.8734.1931.4532.32
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
Krispy Kreme Ord ShsUSD3.92-0.11-2.733.924.033.894.04
KROGER ORDUSD66.00+0.60+0.9165.5866.0065.3966.13
KRONOS WORLDWIDE ORDUSD4.80-0.04-0.834.525.644.774.92
KULR Technology Group Ord .USD2.76-0.22-7.382.703.012.742.97
Kura Sushi USA Ord Shs--
Kura Sushi USA Ord ShsUSD47.66+0.05+0.1146.2251.0046.3948.76
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD25.60-0.72-2.7225.1826.0625.4826.40
L3Harris Technologies Ord .USD288.21-12.03-4.01288.36290.62287.51301.72
Laboratory Corp. Of AmeriUSD267.83+1.83+0.69265.01268.70263.48270.47
Ladder Capital Ord Shs Cla.USD10.69+0.07+0.6610.5010.6910.5610.72
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD14.32-0.04-0.249.0916.1514.2214.40
Lamb Weston Holdings Ord S.USD57.82-0.64-1.0956.2058.6757.7059.15
LANDBRIDGE COMPANYUSD72.87-8.65-10.6167.0079.6769.8878.50
Landos Biopharma Ord ShsUSD22.94+0.14+0.61--
Lantheus Holdings AktieUSD53.12-1.38-2.5350.6054.1652.9455.03
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD65.60-1.06-1.5865.5065.9865.1166.91
Latham Group Ord ShsUSD6.60-0.22-3.235.399.056.526.81
Lazard Ord Shs Class AUSD50.10-1.82-3.5049.1151.0649.9552.01
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD108.70-0.60-0.54106.74110.37107.75110.16
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD107.79-1.78-1.62107.72109.82107.29110.54
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
LeddarTech Holdings Ord Sh.USD0.15-0.04-19.740.170.17
Lee Enterprises Ord ShsUSD4.56-0.39-7.884.575.504.434.97
Leggett & Platt Ord ShsUSD9.09+0.08+0.838.3110.038.939.25
Leidos Holdings Ord ShsUSD191.19-1.83-0.95191.32206.30190.67195.39
Lemonade IncUSD69.98-7.02-9.1269.9570.5869.3476.11
LENDINGCLUB USD17.47-1.10-5.9215.7818.5017.3718.50
LendingTree AktieUSD50.69-1.14-2.2050.2551.8050.1151.61
LENNAR CL A ORDUSD121.32-2.81-2.26121.53124.00121.19124.17
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.65-0.11-0.5121.4221.9321.4721.85
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.41-0.13-2.764.254.884.394.53
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Acquisition .USD10.06-0.01-0.10--
Liberty Media Formula One .USD100.73-0.88-0.87100.12101.05100.42102.51
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD25.47-0.46-1.7625.3130.3925.4426.29
LifeMD Ord ShsUSD4.62-0.45-8.884.614.824.615.08
LifeMD Ord Shs--
Lifezone Metals Ord ShsUSD3.9800+0.0700+1.793.43004.08003.77003.9900
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD2.37-0.27-10.232.302.512.372.63
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
LightPath Technologies Ord.USD6.66-0.71-9.636.617.266.517.48
Lightspeed Commerce Ord Sh.USD12.28-0.51-3.9911.5513.5012.2212.82
Lightwave Logic Ord ShsUSD4.80-0.59-10.954.725.104.715.42
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .USD227.14-9.07-3.84222.76231.57226.85235.70
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD41.09-0.72-1.7240.2341.3640.9442.07
Linde PlcUSD428.64-0.32-0.07428.65432.00420.92429.00
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
LION GROUP HOLDING ADS REP.USD0.84-0.03-2.890.750.840.770.89
Lionsgate Studios Ord ShsUSD6.665-0.025-0.376.4807.4406.5306.760
Lipocine Ord ShsUSD2.84-0.08-2.742.703.232.802.97
Lisata Therapeutics Ord Sh.USD2.07-0.09-4.171.992.162.002.15
LITHIA MOTORS INCUSD299.41-0.50-0.17288.00305.21296.73303.90
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.61-0.27-5.444.404.434.555.18
Lithium Argentina AG Ord S.USD4.3500+0.1600+3.824.31004.50004.24004.4900
Live Nation Entertainment .USD136.81-3.68-2.62136.14138.39136.55140.49
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Live Oak Bancshares Ord Sh.USD31.27-0.82-2.5630.0231.9031.0532.03
Livent CorporationUSD16.67-1.39-7.67--
LKQ ORDUSD31.35+0.29+0.9331.0131.5830.9531.94
LLOYDS BANKING GROUP ADR 4.USD4.88-0.16-3.084.595.044.875.04
loanDepot Ord Shs Class AUSD2.62-0.31-10.452.602.842.612.87
Local Bounti Ord ShsUSD2.47-0.16-6.081.973.222.462.75
LOCKHEED MARTIN ORDUSD455.79-1.25-0.27456.25457.26455.10460.91
Loews Corp.104.37+0.33+0.32103.11105.69103.79105.11
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.46-0.17-1.4211.0612.7511.3011.93
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longeveron Ord Shs Class AUSD0.69-0.02-2.500.680.700.680.73
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.87-2.00-2.5771.1278.6075.2278.25
Lovesac Company Ord Shs--
Lovesac Company Ord ShsUSD13.02-0.55-4.0512.5015.0312.9313.70
LOWES COMPANIES ORDUSD231.48-3.22-1.37231.50232.15230.91236.65
LSI Industries Ord ShsUSD18.45-0.65-3.4018.1919.1618.4019.15
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD35.81+0.10+0.2735.4836.0535.5435.92
Lufax Hldg American Deposi.USD2.73-0.01-0.372.692.772.692.77
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD5.71+0.88+18.225.235.705.006.16
LULULEMON ATHLETICA ORD146.94+0.50+0.34145.34146.28146.94146.94
Lumen Technologies Ord ShsUSD8.11-0.44-5.158.058.107.998.79
Luxfer Holdings Ord ShsUSD12.21-0.02-0.1611.3819.4212.0412.26
Lyell Immunopharma Ord ShsUSD17.41-0.22-1.2516.1218.8416.9217.63
Lyft Inc.USD23.80-0.77-3.1323.7524.0023.3424.59
LYONDELLBASELL INDUSTRIES .USD45.53+2.22+5.1345.2845.5543.3345.67
M&T Bank Corp.USD186.36-1.79-0.95184.37188.36185.90188.65
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD129.39+0.40+0.3197.00170.85129.11131.93
Macerich REIT Ord ShsUSD17.28-0.26-1.4815.5119.0617.1717.53
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MacroGenics Ord ShsUSD1.60+0.13+8.841.561.631.531.74
MACYS ORDUSD20.05-0.53-2.5820.0420.7320.0421.03
Madison Square Garden Ente.--
Madison Square Garden Ente.USD46.90-1.68-3.4546.9147.8246.6648.43
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGIC EMPIRE GLOBAL CL A O.USD1.31-0.02-1.501.291.461.301.32
MAGNA INTERNATIONAL ORDUSD49.49-0.89-1.7642.9750.4349.1850.77
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD2.32-0.09-3.732.082.652.232.40
MAGNERA ORDUSD21.01-1.62-92.82--
Magnite Ord ShsUSD14.23+0.02+0.1413.7514.6313.7514.43
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD22.85+0.11+0.4820.5825.1622.6123.11
Main Street Capital Corp.--
Main Street Capital Corp.USD58.87-0.27-0.4658.6659.1958.5159.26
Mainz Biomed B V Ord ShsUSD1.46+0.10+7.351.371.591.282.09
Malibu Boats Inc.USD25.45-1.09-4.1125.0031.1625.2626.86
MANCHESTER UNITED CL A ORDUSD15.57-0.25-1.5515.2615.8215.5516.00
Manhattan Bridge Capital O.--
Manhattan Bridge Capital O.USD4.95+0.07+1.434.485.674.894.95
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD11.57+0.17+1.4910.3412.4611.0811.56
Manpower Aktie--
Manpower AktieUSD28.86-0.05-0.1623.7828.9928.5829.64
Manulife Financial Ord ShsUSD34.43-0.01-0.0134.4334.6234.2935.57
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD194.50-2.40-1.22193.18197.29193.71199.40
Marcus Corp.USD15.93-0.09-0.5615.6325.0515.7516.11
Marine Petroleum UnitsUSD4.38-0.07-1.574.414.504.314.47
Marine Products Ord ShsUSD8.61+0.19+2.267.329.768.338.62
Marinemax Inc.USD22.62-0.87-3.6817.1232.5621.7024.79
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Marqeta Inc.USD4.96-0.07-1.394.715.014.915.05
Martin Marietta Materials .601.68-13.13-2.14593.28610.88600.76616.74
MASCO ORD61.80-0.72-1.1561.2062.3861.6063.05
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD190.05-9.49-4.76186.41193.79189.08199.93
Mastech Digital Ord ShsUSD7.05-0.34-4.606.158.626.907.68
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD10.26-0.31-2.8910.1010.6110.1510.60
Mastercard Inc.USD555.75-5.48-0.98552.00558.44554.86563.60
Matador Resources Co.USD40.80+0.92+2.3140.5044.8540.0141.33
Matador Resources Co.--
Match Group Ord ShsUSD32.54-0.45-1.3632.2832.9432.5233.05
Materialise ADRUSD6.11+0.16+2.695.806.165.936.19
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD106.54-3.63-3.29106.60108.68106.29111.14
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.USD25.63+1.92+8.1018.0729.7523.8326.67
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD13.78-1.10-7.3913.5114.3613.7314.88
MBIA INCUSD7.66+0.13+1.736.717.847.397.72
Mc Grath Rent Corp.USD101.70-1.65-1.60101.01103.68101.33103.89
MCCORMICK STK NUSD66.09+0.21+0.3260.2866.6465.5666.74
McDonalds Corp.USD307.57+0.63+0.21307.50307.62306.50310.10
McEwen Mining Ord ShsUSD17.09-0.58-3.2817.0918.0017.0618.15
MCKESSON ORDUSD846.22+5.47+0.65839.28853.00836.95849.74
MDU Resources Group Inc.--
MDU Resources Group Inc.USD20.62-0.56-2.6420.2221.0220.5921.05
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD4.99+0.01+0.104.965.144.955.03
MEDICINOVAUSD1.54-0.03-1.911.501.551.531.58
Medifast Inc.USD11.48-0.15-1.2910.1614.1111.3111.71
Medifast Inc.--
Medtronic PlcUSD96.16+0.35+0.3795.9996.8094.6496.71
MEI Pharma Ord ShsUSD3-+10.4333
MEI Pharma Ord Shs--
Merck & Co.USD92.94+1.49+1.6392.0192.6190.9094.26
Mercury General Ord ShsUSD87.37+0.09+0.1052.0892.1186.6788.48
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
Mereo BioPharma Group PlcUSD1.78-0.06-3.261.701.951.761.84
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD66.49-1.33-1.9665.2067.7866.4169.00
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesa Air Group Inc.USD1.55-0.11-6.631.451.601.411.68
Mesabi Trust Ord ShsUSD34.28-0.60-1.7230.2739.0734.0135.77
MESOBLAST ADR REP 10 ORDUSD14.92-0.78-4.9713.5714.9014.7015.38
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.00-0.27-3.716.507.836.917.29
METHODE ELECTRONICS ORDUSD6.96+0.06+0.875.988.196.826.97
Metlife Inc.USD79.47-0.74-0.9274.8480.2579.0680.65
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 412.55-35.26-2.441 384.921 439.721 406.521 462.23
MFA Mortgage Investments I.USD9.26-0.09-0.969.259.309.229.34
MGM Resorts InternationalUSD32.84-0.34-1.0132.8433.3032.8033.55
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
MicroAlgo IncUSD7.49-0.86-10.307.457.807.428.40
Mid America Apartment Comm.USD130.53-0.97-0.74130.23131.89130.42131.54
Middlesex Water Ord ShsUSD52.56-0.09-0.1751.5553.5851.9353.39
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD38.12-0.19-0.4837.3838.8637.8938.76
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD31.25-0.55-1.7128.8132.0031.1631.90
Mind Medicine (MindMed) USD11.63-0.51-4.2011.6012.0811.6112.42
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD21.29-0.58-2.6521.0021.5021.2421.94
Mirion Technologies Inc.USD24.02-3.34-12.1924.1026.5724.0127.12
Mirion Technologies Inc.--
MISSFRESH ADS REP 90 ORDUSD1.00+0.05+5.26--
Missfresh American Deposit.--
MITEK SYSTEMS ORDUSD9.10-0.35-3.708.249.209.059.45
Mobileye Global Ord Shs Cl.USD12.46-0.03-0.2412.4012.5112.2612.53
Modine Manufacturing Ord S.USD128.74-18.67-12.66125.05129.00125.40146.57
ModivCare Ord ShsUSD0.43-0.15-25.230.510.52
Moelis & Co.USD62.9900-2.2700-3.4855.790063.970062.510065.2100
Mogo Ord ShsUSD1.25-0.09-6.721.161.341.241.36
Molina Healthcare Ord ShsUSD138.54-2.49-1.77138.80139.00138.26141.80
Molson Coors Brewing Ord S.USD46.92+0.95+2.0746.9047.3345.8247.30
Molson Coors Brewing Ord S.--
Momentus IncUSD0.82-0.07-7.410.790.870.790.90
Monday.com Ltd.USD160.61+1.50+0.94160.00162.61157.43162.71
Moneygram International In.USD10.99--10.9911.00
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monolithic Power Systems O.USD924.29-34.06-3.55912.50928.00912.95959.17
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord ShsUSD1.97-0.09-4.371.812.111.962.11
Montauk Renewables Ord Shs--
Montrose Environmental Grp.24.43-0.62-2.4811.6828.9424.2625.19
MOODYS ORDUSD490.59-0.25-0.05486.73518.56485.31493.64
MoonLake Immunotherapeutic.USD12.56-0.21-1.6412.2912.7012.2713.07
Morgan StanleyUSD165.60-4.32-2.54165.62166.39165.17170.35
Morgan Stanley Direct Lend.USD16.7100-0.0500-0.3016.350018.240016.640016.8451
MOSAIC ORDUSD25.55+0.09+0.3525.4125.9025.4925.99
Motorola Solutions Inc. Ne.USD383.31-8.66-2.21383.00389.38382.09391.55
Motorsport Games Ord Shs C.USD3.25-1.63-33.403.083.393.154.50
MOTUS GI HOLDINGS ORDUSD0.17-0.09-34.40--
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD18.61-0.07-0.3517.0020.6218.1218.82
MP Materials Ord Shs Class.USD57.53-2.19-3.6757.0057.4956.6961.20
MPLX Common UnitsUSD51.95-0.52-0.9951.3852.5051.7952.86
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD89.70+0.26+0.2981.00100.9589.3090.85
MSCI Ord ShsUSD573.34-7.44-1.28563.03584.52569.62578.09
Mueller Inds Inc.USD107.17-1.96-1.79107.20118.18106.79109.90
Mueller Inds Inc.--
Mullen Automotive Inc.--
Mullen Automotive Ord ShsUSD0.07-+3.130.060.07
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD29.49+0.64+2.2027.7031.3328.8629.94
Myers Industries Ord ShsUSD17.69-0.20-1.1214.6421.5317.6418.02
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD7.67-0.35-4.316.599.157.667.98
N-able Inc--
Nabors Industries Ord ShsUSD48.59+0.15+0.3043.9153.3047.4649.51
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD51.29+0.98+1.9550.5051.4349.3652.41
Nano Nuclear Energy Ord Sh.USD33.70-2.87-7.8533.5034.2033.0035.85
NANOVIBRONIX ORD SUSD4.69-0.10-2.094.554.824.554.82
NanoViricides Ord ShsUSD1.36-0.14-9.331.231.471.351.51
National Beverage Ord ShsUSD32.80-0.04-0.1232.4536.8032.3833.12
National Fuel Gas Ord ShsUSD80.78+1.30+1.6479.4985.4479.3480.82
National Fuel Gas Ord Shs--
National Grid Plc78.10+0.07+0.0976.5885.2177.3178.49
National Health Investors .USD76.89+0.75+0.9875.3779.0075.6077.49
NATIONAL RETAIL PROPERTIES.USD41.04+0.17+0.4240.6742.7440.7641.26
National Storage Affiliate.USD29.26-0.11-0.3628.7629.6729.0829.46
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navient Corp.USD12.20-0.02-0.1612.0012.3912.1212.33
Navigator Holdings Ord ShsUSD17.54-0.09-0.5115.8717.9517.4717.87
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD52.61+0.67+1.2951.3053.1751.9053.29
Navistar International Ord.USD--
Navitas Semiconductor Ord .USD7.91-0.73-8.457.907.917.788.45
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD24.84-0.32-1.2724.3925.3522.5026.07
NEKTAR THERAPEUTICS ORDUSD53.95-3.72-6.4553.6055.0052.8855.90
Neogen Ord ShsUSD6.37-0.10-1.556.216.536.346.53
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
NerdWallet Ord Shs Class AUSD14.25-0.33-2.2613.0414.4014.0814.64
Nerdy Ord Shs Class AUSD0.89-0.01-1.210.800.960.870.92
Net Lease Office Propertie.USD29.6450-0.2350-0.7929.100030.250029.460630.0950
Netcapital Ord ShsUSD1.87-0.05-2.601.781.901.781.93
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD18.08-0.15-0.8015.9119.4018.0618.26
NEUBASE THERAPEUTICS ORDUSD0.37-0.02-4.50--
Neuronetics Ord Shs--
Neuronetics Ord ShsUSD2.04-0.12-5.562.002.121.972.16
New Found Gold Ord ShsUSD2.10-0.05-2.331.882.312.052.20
NEW GOLD ORD (NGD)USD7.27-0.32-4.166.738.077.177.67
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD46.62+0.59+1.2843.5047.7045.8546.68
New Mountain Finance Ord S.USD9.47-0.13-1.359.3210.429.399.63
New Oriental Education & T.USD54.13-0.78-1.4253.1059.9053.9755.12
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
NEW YORK MORTGAGE REIT ORDUSD7.11-0.11-1.527.077.32
New York Times Co.USD64.51+1.26+1.9960.7665.3263.4264.75
Newegg Commerce Inc.--
Newegg Commerce Inc.USD78.38-13.38-14.5875.7580.0072.3991.74
NEWMONT MINING CORPUSD89.65-3.42-3.6789.6690.0689.5793.75
NEWSMAX IncorporationUSD8.54-0.26-2.958.499.198.318.84
Newtek Business Services O.USD10.05-0.22-2.1410.0010.3010.0210.32
Nexa Resources Ord ShsUSD6.39+0.24+3.906.256.556.106.47
Nexgen Energy Ord ShsUSD8.08-0.39-4.607.948.808.048.66
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD13.78-0.27-1.9212.0015.3513.7614.05
Nexstar Media Group Inc.USD183.64-4.44-2.36172.87184.02183.34188.84
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD83.99-1.90-2.2183.5485.1483.9385.93
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NextGen Healthcare Ord ShsUSD23.94+0.03+0.1323.9323.96
Nextracker Ord Shs Class AUSD88.09-8.42-8.7286.7088.3186.3296.15
NGL Energy Partners LP--
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD9.75-0.51-4.978.8010.639.5310.29
NICE LtdUSD131.98+7.72+6.21132.52134.00126.81136.00
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD66.04+1.84+2.8766.0366.1864.8866.26
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.43-0.04-8.440.420.470.420.48
Nio Inc. Class A (ADR)USD6.24-0.22-3.336.216.236.146.49
NISOURCE ORDUSD42.96-0.68-1.5642.3343.4842.2343.57
NLS Pharmaceutics Ltd.USD0.76+0.02+2.971.061.08
Noble Corporation RightUSD29.67+0.09+0.2929.2229.8029.3030.58
NOKIAUSD6.77-0.25-3.566.766.816.767.23
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD12.20+0.07+0.5410.9512.4012.0912.42
NOMURA HOLDINGS ADR REPTG .USD7.32-0.05-0.617.028.077.307.43
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD3.70+0.03+0.683.703.903.663.75
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD283.48-3.01-1.05281.68285.52283.00286.58
North American Constructio.USD13.34-1.11-7.6513.3716.1613.1515.52
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD22.10+0.07+0.3020.8323.2521.7522.50
Northern Trust Ord ShsUSD128.91-3.49-2.64128.91130.29128.37132.34
NORTHROP GRUMMAN ORDUSD557.64-0.93-0.17558.50561.64556.84563.41
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD48.26+0.13+0.2643.9348.5047.8848.50
NORTHWESTERN ORDUSD65.21-2.10-3.1263.9468.9965.1567.30
NORWEGIAN CRUISE LINE HOLD.USD18.57-0.38-1.9818.5718.9118.5519.29
Norwood Financial Ord ShsUSD27.21+0.23+0.8526.6827.7426.6527.21
Norwood Financial Ord Shs--
Notable Labs Ord ShsUSD0.25-0.09-27.68--
NOV Ord ShsUSD15.28-0.13-0.8115.0415.3015.1915.54
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD131.90-0.39-0.29129.36133.67131.81134.00
Novo Integrated Sciences I.USD0.15-0.02-13.87--
NOVO NORDISK ADR REPSG 1 O.USD49.16-1.10-2.1949.0549.1948.9150.09
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD166.16-2.68-1.59164.77175.83164.94169.23
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD33.52-0.18-0.5330.0037.9833.2733.75
NU HOLDINGS CL A ORDUSD15.58-0.60-3.7115.7016.0915.4916.20
NU SKIN ENTERPRISES CL A O.USD9.77+0.17+1.778.8010.219.639.99
Nucor Ord ShsUSD145.77-2.61-1.76143.83147.46144.13149.96
Nurix Therapeutics Ord ShsUSD12.43+0.26+2.1411.3712.8312.0112.94
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD23.12-2.84-10.9423.0523.3322.7725.57
Nutrien Ord ShsUSD58.86-1.27-2.1155.4259.8858.5360.86
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
NUWELLIS ORDUSD1.88+0.05+2.731.851.91
nVent Electric Ord ShsUSD105.8600-5.6000-5.02105.0000107.9900105.2200111.2500
NVR Ord ShsUSD7 249.87-37.51-0.517 134.817 390.977 249.577 365.07
O I Glass Ord ShsUSD13.30+0.39+2.9812.9713.7112.9713.48
O I Glass Ord Shs--
OAKTREE SPECIALTY LENDING .USD13.69+0.01+0.0713.6114.8613.5813.75
Obsidian Energy LtdUSD6.10-0.08-1.225.517.446.066.30
OCCIDENTAL PETROLEUM CORPUSD42.04+0.11+0.2542.0642.2841.6742.45
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD19.95-0.09-0.4516.3223.8019.7320.35
Oceaneering International .USD23.28-0.05-0.2120.7625.5023.0323.65
OceanFirst Financial Ord S.--
OceanFirst Financial Ord S.USD18.05-0.30-1.639.2721.3817.9618.49
Ocuphire Pharma Ord ShsUSD1.17-0.16-12.03--
Oddity Tech Ord Shs Class .USD40.51+0.25+0.6240.0040.8039.0740.74
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD44.97-0.66-1.4537.2349.0044.9245.61
OIL STATES INTL ORDUSD6.12-0.20-3.166.006.776.126.45
Oklo Ord Shs Class AUSD101.63-9.54-8.58100.26100.99100.30110.38
Old Republic International.USD43.46+0.79+1.8437.0043.9442.5443.56
Olema Pharmaceuticals Ord .USD7.94-0.12-1.497.278.877.908.28
Olin AktieUSD20.78+0.87+4.3418.2522.7919.8220.94
Olin AktieUSD--
Olympic Steel Ord ShsUSD33.91-0.71-2.0533.2634.5733.8335.02
OMEGA HEALTHCARE REITUSD43.45-0.23-0.5243.3044.2143.3943.76
Omnicell Ord ShsUSD35.56-1.30-3.5335.0636.2535.3837.11
Omnicom Group Ord ShsUSD73.06-1.03-1.3973.2074.3872.9674.28
On Holding Ord Shs Class AUSD42.40+0.89+2.1442.1442.4541.4544.73
ON24 Ord Shs--
ON24 Ord ShsUSD5.67+0.05+0.894.816.485.495.69
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
Oncorus Ord ShsUSD0.12-0.01-8.950.120.12
ONCTERNAL THERAPEUTICS ORDUSD0.53-0.17-31.79--
Ondas Holdings Inc.USD6.56+1.05+19.066.566.616.317.34
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD82.05+0.28+0.3478.3583.0081.6382.50
One Liberty Properties Inc.USD20.59-0.01-0.0518.2922.5720.3320.78
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD59.70-0.74-1.2254.1959.7059.2460.79
OneMain Holdings Inc.USD--
ONEOK ORDUSD69.44+0.54+0.7868.5070.2068.8970.00
OneWater Marine Inc.USD13.88-1.62-10.455.5414.5312.9014.70
OPAL Fuels Ord Shs Class AUSD2.30+0.02+0.662.112.452.152.36
Open Lending Ord Shs Class.USD1.62-0.04-2.411.291.951.611.73
OPEN TEXT ORDUSD34.28-0.54-1.5531.1234.9534.2034.87
OPKO HEALTH ORDUSD1.28-0.04-3.031.271.301.281.33
OppFi Inc.USD9.66-0.18-1.838.8611.059.529.86
OptimizeRx Ord Shs--
OptimizeRx Ord ShsUSD15.46-0.69-4.2714.2316.7815.4516.37
OR Royalties Ord ShsUSD32.73-0.64-1.9231.5534.4532.3533.58
Oracle Inc.USD217.58-9.41-4.15216.60216.75215.22225.16
ORAGENICS ORDUSD1.13-0.04-3.021.001.291.111.22
ORAMED PHARMACEUTICALS ORDUSD2.5-+0.402.52.5
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.29-0.03-0.347.307.347.287.35
Organon & CompanyUSD7.63-0.09-1.107.788.007.507.86
Origin Materials Ord Shs C.USD0.50-0.01-1.280.500.550.490.51
Orion Office REIT IncUSD2.42-0.02-0.822.192.912.402.49
Orion Office REIT IncUSD--
Orion Ord ShsUSD4.88+0.10+1.994.075.594.724.96
Orla MiningUSD12.0850+0.0450+0.3712.070013.350011.810012.6400
ORMAT TECHNOLOGIES INDEXUSD107.89-3.43-3.08105.81107.89107.76111.38
Oscar Health Ord Shs Class.USD13.94-1.16-7.6813.9314.0013.8114.94
OSHKOSH ORDUSD124.26-0.89-0.71118.20142.18123.88125.83
Osisko Develop CorpUSD3.29-0.15-4.233.253.813.283.47
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD90.62-0.36-0.4087.8691.6690.4991.40
Ouster Inc.USD22.50-1.91-7.8222.0522.6522.0424.15
Ouster Inc.USD--
Owens & Minor Ord ShsUSD2.93-0.02-0.512.903.142.893.13
Owens CorningUSD102.64-0.45-0.43102.71104.70102.16105.02
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD10.16-0.84-7.6411.0611.409.3511.00
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Oxbridge Re Holdings Ord S.USD1.23-0.11-8.211.141.311.211.45
Oxford Lane Capital Ord Sh.USD14.91-0.24-1.5814.9214.9614.8915.12
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
Pacira BioSciences Ord ShsUSD23.62-0.24-1.0120.1332.0723.5224.09
PACKAGING CORP OF AMERICA .USD199.16-1.28-0.64196.42202.14198.88202.93
PacWest Bancorp Ord Shs--
PacWest Bancorp Ord ShsUSD7.54-0.21-2.71--
Pagaya Technologies Ord Sh.USD23.40-2.52-9.7223.0023.7922.6025.29
PagerDuty Inc.USD15.59-0.41-2.5315.0615.8415.4916.07
PagSeguro Digital Ord Shs .USD9.40-0.04-0.429.469.709.3710.29
PainReform Ord Shs--
PainReform Ord ShsUSD0.93-0.04-3.880.910.970.930.97
Palantir Technologies Ord .USD172.14-12.03-6.53171.65172.00170.73182.70
Palatin Technologies Inc.USD10.80-0.24-2.178.9214.329.7111.75
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD204.77-5.27-2.51204.80205.44203.18211.99
Palomar Holdings Ord ShsUSD130.06-2.39-1.80131.00132.50128.75132.80
Pandora Media Inc.8.38--8.398.40
Papa Johns International O.USD40.71-0.05-0.1240.3141.2840.2441.30
Par Pacific Holdings Inc.USD41.12+0.05+0.1240.3441.9840.2641.64
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD19.11-0.37-1.9016.9221.2918.9619.52
PARK HOTELS RESORTS ORDUSD10.45-0.28-2.579.5710.7010.4310.76
PARKER HANNIFIN ORDUSD842.37-11.95-1.40832.33851.68839.79856.53
Parsons Corp.USD85.2500-1.2000-1.3973.860095.680083.430087.0400
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
PATRICK INDUSTRIES ORDUSD101.25-2.11-2.0499.98101.00100.50103.91
PATTERSON UTI ENERGY ORDUSD5.85-0.12-2.015.756.115.776.06
Paycom Software AktieUSD164.58-3.08-1.84164.00169.02164.00167.07
Paylocity Holding Ord ShsUSD148.30+0.31+0.21145.44149.30145.79148.83
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD37.56+0.78+2.1236.0041.2436.1037.58
Payoneer Global Inc.USD5.57-0.18-3.135.585.905.555.72
Paysafe LtdUSD7.36-2.81-27.617.277.447.268.70
Paysign Ord ShsUSD5.47-0.02-0.275.105.704.975.89
PBF ENERGY CL A ORDUSD37.42-1.30-3.3533.3638.8536.8238.85
PDS Biotechnology Corp.USD0.85-0.12-12.330.840.940.840.96
Peabody Energy Ord ShsUSD29.08-1.24-4.0727.0129.6428.7330.76
Peabody Energy Ord Shs--
Pedevco Corp.USD0.58-0.03-4.250.580.640.580.61
PEMBINA PIPELINE ORDUSD37.79-0.30-0.7737.0441.2437.5538.23
PEMBINA PIPELINE ORDUSD--
PENN NATIONAL GAMING ORDUSD14.80-0.48-3.1414.6615.0514.7115.25
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD9.18-0.15-1.619.209.479.159.39
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.42+0.03+0.2412.0012.5912.3512.46
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD106.76-1.92-1.77105.57107.75106.48109.35
Pepsico Inc.118.61+0.56+0.47118.63118.64
Perfect Ord Shs Class AUSD1.830-0.100-5.181.6801.8701.8201.920
Performance Food Group Ord.--
Performance Food Group Ord.USD95.34-1.24-1.2894.2397.2095.2596.82
Perion Network Ord ShsUSD10.16-0.33-3.1510.0910.6110.0810.52
Permian Basin Royalty Unit.USD19.30-0.19-0.9719.5019.7119.1419.55
Permian Resources Corporat.USD13.3100-0.0050-0.0412.490013.990013.230013.6000
Perpetua Resources Ord ShsUSD21.99-1.10-4.7621.2822.5021.8223.44
Perrigo Ord ShsUSD13.98-0.18-1.2713.3814.5013.8914.31
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Personalis Ord ShsUSD7.60-0.41-5.127.528.327.578.14
Perspective Therapeutics I.USD2.045-0.075-3.541.8602.2402.0002.180
PetIQ Ord Shs Class AUSD30.98-0.01-0.0330.9831.00

Vártnak nagyjából megfelelő eredmény és megerősített célszámok a Magyar Telekomtól

PIACI HÍREK
2025. november 13.
Vártnak nagyjából megfelelő eredmény és megerősített célszámok a Magyar Telekomtól
Véget ért a kormányzati leállás az Egyesült Államokban

Véget ért a kormányzati leállás az Egyesült Államokban

PIACI HÍREK

A Szenátus után a Képviselőház is megszavazta a...

2025. november 13.
Waberer’s: Volatilisen alakuló biztosítási eredmény

Waberer’s: Volatilisen alakuló biztosítási eredmény

PIACI HÍREK

A Waberer’s 11,2 millió eurós adózott eredményt ért...

2025. november 13.
Megemelt magyar államháztartási hiány – bolgár olajvészhelyzet

Megemelt magyar államháztartási hiány – bolgár olajvészhelyzet

PODCAST

Nagy Márton nemzetgazdasági miniszter szűk körű háttérbeszélgetésen elmondta, a kormány...

2025. november 12.
Szóljatok a szójásoknak!

Szóljatok a szójásoknak!

AGRÁR SAROK

Az augusztusi mélypontról határozottan felfelé mozdult el a szójabab ára Chicagóban, de ez a 2022 nyári csúcsokhoz képest még mindig egyharmaddal...

2025. november 10.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF384.40+0.63HUF
USDHUF330.17-0.05HUF
OTP32 440+0.75HUF
MOL3 062-0.71HUF
MTELEKOM1 762-2.11HUF
RICHTER9 835-0.56HUF
ERSTE BANK AG92.00-1.87EUR
BUX108 213.63+0.06HUF
DAX24 041.62-1.39EUR

TermékUtolsó árVált.%Deviza 
BUX108 213.63+0.06HUF
DAX24 041.62-1.39EUR
ATX4 901.81-0.61EUR

TermékUtolsó árVált.%Deviza 
OTP32 440+0.75HUF
MOL3 062-0.71HUF
RICHTER9 835-0.56HUF
MTELEKOM1 762-2.11HUF
ANY7 480+5.35HUF
BIF366-2.66HUF

TermékUtolsó árVált.%Deviza 
EURHUF384.40+0.63HUF
CHFHUF416.50+0.04HUF
USDHUF330.17-0.05HUF
EURUSD1.1644+0.10USD
EURCHF0.9223-0.04CHF
EURGBP0.8856+0.42GBP

TermékUtolsó árVált.%Deviza 
EBMTELTL33139+20.87HUF
EBSPTS1001 281+20.85
EBEURUSDTL5495+18.75
EBUSDHUFTL53111-20.71
EBDAXTL1574 900-18.10
EBEURBUNDL48636-17.19HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.622.50-1.45EUR
ISHARES CORE MSCI WORLD UC.110.40-1.39EUR
Vanguard FTSE All-World UC.143.82-1.32EUR
BTCetc Bitcoin Exchange Tr.77.90-1.12EUR
iShares NASDAQ 100 UCITS E.1 236.80-1.84EUR

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

Sztrájkolnak a Starbucksnál

A Starbucks baristái 40 amerikai városban hirdettek sztrájkot, többek között New York-ban, Seattle-ben és Dallasban. A munkabeszüntetés...

2025. november 13.

Nem hozta a kötelezőt a Disney

A Disney ma tőzsdenyitás előtt publikálta üzleti évének az...

2025. november 13.

Csökkentette kapacitás előrejelzését a Wizz Air

A Wizz Air ma reggel tette közzé az első pénzügyi félévre...

2025. november 13.

„Aranyat érő gondolatok” szakértőinktől

Erste Prémium webinárium - 2025. 11. 20.
Regisztráció

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

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

Kilőttek a dízel árrések Európában

Az utóbbi napok egyik legérdekesebb fejleménye az európai energiapiacokon a dízel árrések felrobbanása volt. Egy hordó dízel ára 104...

2025. november 13.
OTP: Kiemelkedő, vagy csak átlagos?

OTP: Kiemelkedő, vagy csak átlagos?

SZTORI

Nagyon erős éve van a hazai nagybanknak, de az európai versenytársak részvényei is szédületes...

2025. november 12.
Itt az idő visszaszállni a Meta-ba

Itt az idő visszaszállni a Meta-ba

ELEMZÉS

A Meta meglepte az elemzőket és a befektetőket is, amikor október 29-én...

2025. november 10.

Chart

EURHUF: Trend alatt

CHART

A magyar miniszterelnök washingtoni látogatása hátszelet adott a forintnak, aminek hatására a...

2025. november 12.

USDHUF: A helyreállás ígérete tartja a dollárt

CHART

Az amerikai költségvetés kapcsán hat hete fennálló patthelyzet lehetséges megszűnése...

2025. november 12.

EURUSD: Vegyes a kép

CHART

Az MACD vételi jelzése ellenére sem tudott a 20 30 napos mozgóátlagok és a korábbi, 1,16-os...

2025. november 12.

Arany: A jó öreg megbízható

CHART

Megtörte az arany újbóli felfelé ívelését a 4143 dolláros ellenállási szint....

2025. november 12.

USDJPY: Meglódulhat

CHART

Az USDJPY közelít a januári 155 körüli szinthez, miután leküzdötte a 154,6-os árfolyamot. Az...

2025. november 12.

OTP: Rendületlenül felfelé

CHART

Tovább száguld az OTP árfolyama és egyre közelebb kerül a technikai alakzatból...

2025. november 10.

Sztori

Változatlan árakon

Változatlan árakon

SZTORI

Ma reggel az októberi fogyasztói inflációs adatok érkeztek. A fogyasztói árak havi szinten –...

2025. november 11.
Az ipari termékek és a piaci szolgáltatások inflációja

Az ipari termékek és a piaci szolgáltatások inflációja

SZTORI

Az előttünk álló héten a legfontosabb hazai makroadat az...

2025. november 10.
Sovány őszkezdet

Sovány őszkezdet

SZTORI

Ma reggel a szeptemberi ipari termelési adatokat publikálta a KSH. Az ipari...

2025. november 6.

Elemzés

Magyar Telekom: Visszaeső árbevétel ellenére bővülő eredmény várható

Magyar Telekom: Visszaeső árbevétel ellenére bővülő eredmény várható

ELEMZÉS

Az Erste szektorelemzője november 3-án tette közzé a Magyar Telekom...

2025. november 10.
MOL: Az erős finomítói marzs lehetett a fő hajtóerő

MOL: Az erős finomítói marzs lehetett a fő hajtóerő

ELEMZÉS

Az Erste szektorelemzője november 3-án tette közzé a MOL harmadik...

2025. november 4.
OTP: Erős negyedévet hozhat a hitelnövekedés

OTP: Erős negyedévet hozhat a hitelnövekedés

ELEMZÉS

Az Erste szektorelemzője november 3-án tette közzé az OTP harmadik...

2025. november 4.

Videó

GÁZ VAN a nyersanyagpiacon!?

GÁZ VAN a nyersanyagpiacon!?

VIDEÓ

Ezúttal rövid nyersanyagpiaci kitekintőnk után a gázról, mint nyersanyagról és a gázzal...

2025. november 6.
ALPHABET, META, MICROSOFT - Jelentettek a tech-óriások

ALPHABET, META, MICROSOFT - Jelentettek a tech-óriások

VIDEÓ

Elemzőinkkel, Péntek Ádámmal és Rábai Ákossal az USA 3 tech óriásának, a Metának, az...

2025. október 30.
ATOMBEFEKTETÉSEK - Robbanás előtt a NUKLEÁRIS cégek piaca?

ATOMBEFEKTETÉSEK - Robbanás előtt a NUKLEÁRIS cégek piaca?

VIDEÓ

A Föld nyersanyag- és energiaigénye csillapíthatatlanul növekszik. Vissza kell fordulnunk az...

2025. október 28.

Podcast

Akár rekordprofitot is hozhat a magyar gyorsjelentési szezon

Akár rekordprofitot is hozhat a magyar gyorsjelentési szezon

PODCAST

30 éve, hogy tőzsdére lépett az OTP Bank. A legnagyobb hazai pénzintézet azóta meg...

2025. november 5.
Az orosz olajipar egyre nagyobb szankciós szorításban – az Nvidia konferenciája tette zajosabbá az amerikai gyorsjelentési szezont

Az orosz olajipar egyre nagyobb szankciós szorításban – az Nvidia konferenciája tette zajosabbá az amerikai gyorsjelentési szezont

PODCAST

A Lukoil hétfőn bejelentette, hogy az új amerikai és brit szankciók nyomán megkezdi...

2025. október 29.
Maradt a 6,5 százalékos alapkamat – az amerikai cégek jól teljesítenek

Maradt a 6,5 százalékos alapkamat – az amerikai cégek jól teljesítenek

PODCAST

Minden változatlan, maradt a hazai alapkamat, és nagy meglepetés lenne, ha a következő...

2025. október 22.

Agrár sarok

Miért és meddig esik a sertésár?

Miért és meddig esik a sertésár?

AGRÁR SAROK

A két hónap alatt 150 forinttal visszaeső élősertésár minden termelőt érzékenyen érint. Mielőtt azonban ítéletet mondanánk, ismerjük meg a...

2025. november 3.
Hol vannak az aszályárak?

Hol vannak az aszályárak?

AGRÁR SAROK

Immár senki sem vitatja: a klíma megváltozott, az aszály állandósuló tényező. Hatása a szántóföldi és kertészeti hozamok csökkenésében kézzel...

2025. október 27.
Az emberiség egyik nagy szégyene

Az emberiség egyik nagy szégyene

AGRÁR SAROK

A Compassion in World Farming - egy brit állatvédő civil szervezet - a minap tett közzé jelentést, amelyben azt sürgeti, hogy hagyjanak fel a...

2025. október 20.

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