Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD1.85-0.02-1.071.801.881.811.90
3M Co.USD144.53-0.72-0.50143.08145.97142.15146.17
A K A BRANDS HOLDING ORDUSD10.23+0.13+1.248.9711.409.8010.49
A.O. Smith AktieUSD64.34-0.74-1.1463.3565.4863.3965.46
A10 Networks Inc.USD23.98-0.10-0.4221.6624.5023.6324.08
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD102.88+0.50+0.49102.06103.46101.55103.47
ABBVIE ORDUSD208.82-6.16-2.87208.36208.87207.71214.56
ABERCROMBIE AND FITCH CL A.USD92.25-2.01-2.1392.3094.0590.1494.48
Abundia Global Impact Grou.USD1.240-0.110-8.151.1601.4401.2201.390
ACCENTURE CL A ORDUSD201.23+4.17+2.12200.00201.51195.29201.33
ACTINIUM PHARMACEUTICALS I.USD0.98-0.01-0.970.981.000.981.01
ADC Therapeutics Ord ShsUSD3.80-0.01-0.132.754.473.603.97
ADECOAGRO ORDUSD15.22+0.39+2.6314.9015.8614.7815.73
Adient PlcUSD20.3750-0.4550-2.1819.230021.800019.590020.6900
ADT Ord ShsUSD6.61+0.06+0.926.327.006.436.63
Advance Auto Parts AktieUSD51.82-2.58-4.7451.5554.0451.1754.37
ADVANSIX ORDUSD25.33+0.23+0.9220.5830.3325.0825.94
Aegon ADRUSD7.36-0.02-0.206.188.037.197.37
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.31+0.11+0.7413.9914.2714.1714.31
Aeva Technologies Ord ShsUSD13.23+0.03+0.2312.7113.3312.3313.69
AFLAC ORDUSD110.47+0.83+0.76109.29111.55109.06110.54
AG Mortgage Investment Tru.USD7.44+0.18+2.486.618.147.147.46
AGCO ORDUSD114.61-3.13-2.6696.48118.00111.59117.05
AgEagle Aerial Systems Inc.USD0.90-0.01-0.800.870.990.880.94
AGILENT TECHNOLOGIES ORDUSD115.44+0.90+0.78113.07115.71112.99117.32
agilon health Ord ShsUSD10.76+1.01+10.369.3811.909.1910.86
Agnico Eagle Mines LimitedUSD208.49-1.59-0.76208.58209.33198.36211.50
Agree Realty REIT Ord ShsUSD76.63+0.79+1.0475.8177.3475.9277.26
AIR LEASE CL A ORDUSD64.95+0.01+0.0164.9464.9764.9464.96
AIR PRODUCTS AND CHEMICALS.USD293.43+4.00+1.38293.50295.96290.65296.46
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.14-1.86-1.09140.00228.85164.97169.80
Alamos Gold Ord Shs Class .USD46.01+0.39+0.8543.4649.0043.2746.13
ALASKA AIR GROUP ORDUSD37.33-0.32-0.8536.5038.7535.1137.84
Albany International Ord S.USD52.30-1.64-3.0443.6682.5351.8753.72
ALBEMARLE ORDUSD178.19-0.28-0.16178.20183.00172.96183.60
Albertsons Companies IncUSD17.46+0.45+2.6515.8918.9317.0217.49
Alcoa Ord ShsUSD71.53-0.53-0.7471.1072.0069.7571.98
ALCON AGUSD74.60-0.91-1.2171.4082.3474.2376.06
Alexandria Real Estate Equ.USD43.22-0.07-0.1642.9643.5941.4443.25
Algonquin Power Utilities .USD6.23-0.01-0.086.167.056.196.29
Alibaba Group Holding Ltd.USD122.05-1.68-1.36121.91122.00120.14122.85
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD146.63-4.62-3.06147.13147.89146.00152.31
Allegion Ord ShsUSD141.03-3.13-2.17138.40144.14139.29144.32
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD31.18-0.03-0.1030.6634.7330.8731.21
Allison Transmission Holdi.USD117.01-1.83-1.5499.90130.08115.33120.04
Allstate Corp.USD207.10+3.00+1.47190.00209.92204.16207.84
ALLY FINANCIAL ORDUSD39.84+0.07+0.1639.2440.4038.6240.38
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD209.48+11.15+5.62206.61229.78197.46209.63
ALPHA PRO TECH ORDUSD4.48-0.28-5.883.985.144.434.69
Alpine Income Property Tru.USD18.37+0.23+1.2716.3721.1117.9618.41
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD21.61-1.80-7.6918.3022.4019.4922.95
Altria Group Inc.USD65.73+0.25+0.3865.2066.2565.5266.66
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.62+0.14+5.652.372.872.392.64
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.94-0.04-1.182.913.082.912.98
Ambow Education American D.USD2.29+0.12+5.531.892.942.072.55
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.12+0.09+8.251.081.110.991.12
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD39.94-0.76-1.8738.2043.9639.4140.49
Amentum Holdings Ord ShsUSD27.05+0.71+2.7025.7530.7026.0027.42
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD111.66+0.87+0.79109.92113.33110.36112.28
AmerescoUSD24.58-0.09-0.3620.5830.6623.2025.05
AMERICA MOVIL ADR REP 20 S.USD25.59+0.06+0.2423.4226.6125.1125.62
American Assets Trust REIT.USD18.67+0.32+1.7416.1721.3118.2218.73
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.84-0.48-2.7716.4617.2416.7517.42
AMERICAN ELECTRIC POWER OR.USD132.68+1.01+0.77132.70133.58130.52133.33
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD300.13-0.37-0.12298.48302.75292.58302.75
AMERICAN FINANCIAL GROUP O.USD129.76+1.98+1.55119.60141.92127.42130.00
American Homes 4 Rent REIT.USD29.09+0.92+3.2728.7631.9128.1829.16
American International Gro.USD75.44-0.12-0.1675.5876.4674.5375.84
AMERICAN REBEL HOLDINGS OR.USD0.06-0.03-29.860.060.07
American States Water Co.USD77.55+1.37+1.7972.5078.0076.7977.80
AMERICAN TOWER CORP.USD173.72+2.70+1.58172.79174.00170.34176.47
AMERICAN WATER WORKS ORDUSD138.12+1.33+0.97136.33139.75137.39139.25
American Well Corp.USD5.50+0.21+3.974.825.485.205.51
AMERICAS GOLD AND SILVER O.USD5.52-0.07-1.255.035.705.105.62
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD433.88-2.79-0.64434.00474.74422.37440.09
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD127.97+0.27+0.21127.00128.50123.00129.19
Amprius Technologies Ord S.USD16.00+0.48+3.0915.5116.2614.8016.47
AMTD Digital 5 American De.USD1.67+0.04+2.451.651.821.581.69
ANGLOGOLD ORDUSD101.29-2.23-2.15101.00104.3097.73103.61
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD71.33+0.56+0.7962.9771.6770.5571.46
Annaly Capital Management .USD21.38+0.25+1.1821.3021.6920.7021.40
Annovis Bio Ord ShsUSD2.27+0.15+7.082.082.462.032.29
Antero Midstream Ord ShsUSD22.75+0.20+0.8621.3023.6822.5523.00
Antero Resources Aktie USD40.44-0.42-1.0339.2641.8640.2441.80
Aon Ord Shs Class AUSD323.21+1.87+0.58323.15329.77319.57328.79
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.06+0.04+0.874.044.623.994.07
APOLLO COMMERCIAL REAL EST.USD10.64+0.11+1.0410.5110.7610.4110.66
Apollo Global Management O.USD107.03-3.22-2.92107.05109.13104.14109.51
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.54-0.02-0.1311.3611.7411.3811.68
Applied Industrial Technol.USD267.1-2.2-0.83254.7310.8262.2273.3
Aptiv Ord ShsUSD61.00-1.09-1.7660.9262.4059.1662.17
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD7.51-0.01-0.077.377.687.327.52
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD52.89-1.15-2.1241.5159.7051.4253.69
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.42+0.21+4.035.395.415.005.43
Archer Daniels Midland Akt.USD73.83+1.46+2.0273.0073.9072.0773.99
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD22.97+1.13+5.1521.0023.4121.5223.45
Ares Commercial Real Estat.USD4.76+0.04+0.854.285.324.634.77
ARGAN ORDUSD575.34+3.96+0.69541.90595.00547.33579.73
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD19.32-0.29-1.4817.1819.3118.3119.70
ARISTA NETWORKS INC. USD126.67+1.82+1.46123.84127.00119.79127.20
Arlo Technologies Ord ShsUSD14.02-0.09-0.6412.4914.3913.6814.22
ARMOUR Residential REIT Or.USD17.14+0.26+1.5417.1017.2516.5617.15
ARROW ELECTRONICS ORD SHSUSD145.85-0.78-0.53130.32160.00142.37148.38
ARTHUR J GALLAGHER ORDUSD217.60+1.26+0.58215.00225.00215.13221.34
Artisan Partners Asset Man.USD36.57+0.01+0.0132.2240.6435.3136.63
Asana IncUSD6.38+0.05+0.795.846.486.066.43
ASE Industrial Holdings Co.USD22.27-0.21-0.9322.0022.4621.7222.52
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.60-0.08-2.812.292.842.572.65
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.69+0.22+6.343.293.793.323.73
ASSURANT ORDUSD218.31+1.98+0.92214.76221.69215.05220.20
ASTRAZENECAUSD203.48+2.75+1.37202.00205.00199.23204.34
At Home Group Inc.USD--
AT&T Inc. USD28.32+0.01+0.0228.3028.3527.9928.63
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD61.50+1.26+2.0953.0562.0058.3761.60
Atlas Crest Investment Ord.USD10.97-0.02-0.187.3212.5010.6011.09
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD188.94+3.45+1.86186.69191.00185.31189.11
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.35-0.19-1.0817.0020.4617.1317.72
AUTOZONE ORDUSD3 402.19-24.28-0.713 320.003 445.013 373.233 425.16
AVALONBAY COMMUNITIES REITUSD165.99+1.09+0.66151.79167.96163.91167.37
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD7.90+0.13+1.677.708.087.598.07
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD171.47-1.63-0.94168.18174.81169.62173.74
Avient Ord ShsUSD35.06-1.34-3.6825.3542.6935.0436.25
AVINO SILVER AND GOLD MINE.USD6.51-0.09-1.296.347.156.076.60
Avista Ord ShsUSD41.33+0.65+1.6038.7745.0440.7341.37
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.58+0.01+2.160.530.680.550.60
Axalta Coating Systems Ord.USD26.82-0.85-3.0626.3227.3426.3927.44
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD85.47-0.50-0.5883.6086.0083.7085.66
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.98+0.14+2.894.855.104.804.99
B2GOLD ORDUSD4.72-0.13-2.584.305.144.554.83
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD156.9+2.7+1.76135.0167.0152.0157.5
Baker Hughes Co.USD60.38+0.04+0.0759.8860.9659.8861.12
Bakkt Holdings IncUSD7.36+0.12+1.667.058.026.887.44
BALL ORDUSD--
Banc of California Inc.USD17.62-0.09-0.5115.8517.8817.2017.64
Banco BBVA Argentina ADRUSD16.03-0.25-1.5414.6616.2615.6116.24
BANCO BILBAO VIZCAYA ARGEN.USD21.91+0.09+0.4120.3623.5021.0821.92
Banco BradescoUSD3.66-0.07-1.883.403.993.613.74
Banco Macro ADR Representi.USD77.38-0.53-0.6864.3288.8073.0678.46
BANCO SANTANDER BRASIL ADR.USD6.05-0.02-0.255.316.405.896.11
BANCO SANTANDER CENTRAL HI.USD11.41-0.17-1.4311.1112.4810.9911.41
Bank Amer DS Repstg 1 1000.USD17.11+0.07+0.4115.5119.1016.9517.14
Bank of AmericaUSD49.36+0.09+0.1849.1349.4048.1649.57
Bank of Hawaii Ord ShsUSD74.79-0.16-0.2163.3890.6372.9974.84
BANK OF MONTREAL ORDUSD136.22-0.82-0.60126.75152.74134.69136.94
Bank of Nova ScotiaUSD70.11-0.08-0.1168.8070.8369.0370.40
Bank of NT Butterfield & S.USD53.52+0.53+1.0050.4056.4852.1753.60
BARCLAYS ADR REP 4 ORDUSD21.81-0.02-0.0921.0023.7421.0921.88
BARK Ord ShsUSD9.88-0.60-5.739.2710.809.109.99
BARRICK GOLD ORDUSD41.32-0.49-1.1740.0041.9939.1741.47
BARRICK GOLD ORDUSD8.10+0.34+4.387.168.787.528.13
BARRICK MINING ORDUSD41.68-0.52-1.2341.3641.6039.7542.25
Bath And Body Works Ord Sh.USD18.57-0.76-3.9318.5819.1418.1719.07
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.36-0.22-3.945.006.125.355.60
Bausch Lomb Ord ShsUSD16.50-0.19-1.1113.7218.4516.2816.89
BAXTER INTL ORDUSD16.68-0.10-0.6016.6017.0316.3117.04
BAYTEX ENERGY ORDUSD4.25+0.01+0.244.234.344.234.45
BCE Ord ShsUSD24.47-0.92-3.6124.0026.7024.1225.11
Beazer Homes USA Inc.USD19.88+0.10+0.5117.3823.0219.2220.29
BECTON DICKINSNUSD154.53-1.81-1.16153.20156.87153.25157.57
Berkshire Hathaway Inc. BUSD477.35-1.15-0.24477.49478.75475.68479.77
BERKSHIRE HATHWAY CL A ORDUSD716 066.33-191.67-0.03--714 310.00719 609.37
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD64.54+0.23+0.3663.5165.1563.0165.16
Beta Technologies Ord Shs .USD15.4500+0.3600+2.3914.780016.470014.250015.9700
BHP Billiton LimitedUSD73.25-0.31-0.4271.0073.6070.7873.64
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.58+0.16+4.683.573.583.283.61
Bill com Holdings Ord ShsUSD38.64+0.20+0.5237.4038.9837.0638.76
Bio Rad Laboratories Inc.USD279.94+1.58+0.57247.26288.25274.08284.45
BIOHAVEN ORDUSD9.79+0.17+1.729.369.799.3610.16
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD34.62-1.09-3.0534.6350.1034.0235.75
BitGo Holdings Ord Shs Cla.USD8.50+0.11+1.317.819.308.008.82
BitMine Immersion Technolo.USD19.4700-0.2200-1.1218.730019.450018.300019.5400
Black Hills Corp.USD70.81+0.92+1.3268.8480.0569.6171.00
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.65-0.05-0.3114.5015.5014.6114.99
BLACKBERRY ORDUSD3.47+0.11+3.133.443.533.273.48
BlackRock Ord ShsUSD966.71+9.31+0.97966.02975.00929.25971.24
BLACKSKY TECHNOLOGY CL A O.USD30.80+3.18+11.5130.6330.9926.1032.02
Blackstone Group Ord Shs C.USD113.06-1.27-1.11113.00113.44108.80114.98
Blackstone Mortgage Trust .USD18.69-0.09-0.4518.5019.0318.1318.70
Blend Labs Ord Shs Class AUSD2.00+0.10+5.001.822.021.842.01
Block IncUSD59.78+0.24+0.3959.6059.9056.7560.02
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD135.66+3.21+2.42133.60135.64123.16137.28
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.87+0.11+1.0510.7710.8710.5210.94
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD8.58-0.13-1.498.588.847.958.73
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD208.26+0.94+0.45208.23209.00202.30208.78
Boise Cascade Ord ShsUSD73.17-1.91-2.5466.8681.0072.0875.11
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.21+0.05+4.311.201.311.171.24
Boot Barn Holdings Ord ShsUSD135.12-8.39-5.85122.55174.62133.18140.11
Booz Allen Hamilton Holdin.USD83.14+2.77+3.4475.5083.5580.1483.17
BORGWARNER INC (BWA)USD52.83-1.75-3.2051.9353.7352.3454.15
Borr Drilling Ltd.USD5.84+0.08+1.305.286.165.776.20
Boston Beer Company Inc.USD240.61+5.76+2.45171.06271.37233.81240.84
Boston Omaha Ord Shs Class.USD12.35+0.37+3.0910.2514.1111.9612.37
BOSTON PPTY STKUSD51.79+0.77+1.5150.7851.7850.0752.27
BOSTON SCIENTIFIC DL-01USD62.81+0.81+1.3162.5663.8161.8063.20
BOX CL A ORDUSD24.03+0.36+1.5222.9724.7823.4024.16
BOYD GAMING ORDUSD83.73-0.58-0.6982.5185.2781.9884.60
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD47.14+0.97+2.0946.3547.1946.6547.99
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.30-0.03-1.291.972.922.252.31
Brandywine Realty Trust RE.USD2.58+0.01+0.392.542.642.522.61
Brasilagro - Cia Bras de P.USD4.10-0.01-0.123.934.704.014.10
BRASKEM ADR REP 2 CL A PRFUSD3.60+0.07+1.983.543.683.423.63
BRC Ord Shs Class AUSD0.798+0.014+1.770.7200.8790.7640.831
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.61+0.05+0.814.856.315.445.63
Brinker International Inc.USD144.78+1.43+1.00144.50160.16141.45146.09
Bristol-Myers Squibb Co.USD59.60-1.50-2.4659.2759.6359.1060.58
BRITISH AMERICAN TOBACCO A.USD58.29+0.40+0.6957.5058.8057.8158.75
Brixmor Property Group REI.USD28.90+0.35+1.2228.4831.7928.3728.96
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD160.89+0.91+0.57160.00187.17158.92165.34
Brookfield Asset Managemen.USD44.47+0.39+0.8742.5048.8442.9144.64
Brookfield Infrastructure .USD40.18+0.64+1.6234.7644.2538.9240.25
Brookfield Infrastructure .USD36.48+0.13+0.3634.6436.8535.5336.52
Brookfield Ord Shs Class AUSD40.89+0.15+0.3740.6041.2839.6641.16
Brookfield Renewable CorpUSD41.32+0.91+2.2540.6345.5939.5641.50
Brookfield Renewable Partn.USD33.59+0.51+1.5330.2133.4432.5034.05
Brooklyn ImmunoTherapeutic.USD6.72-0.04-0.596.537.276.556.79
Brooks Automation Ord ShsUSD--
Brown & BrownUSD65.94+1.54+2.3864.9266.4964.1166.19
BROWN FORMAN CL B ORDUSD26.75+0.24+0.9124.4026.9526.2326.89
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD36.42-0.76-2.0432.0138.2034.8837.31
Build A Bear Workshop Ord .USD38.00+0.91+2.4535.3838.4635.9138.09
Builders FirstSource Ord S.USD79.04-1.93-2.3877.0079.4576.5081.83
Bullish Ord ShsUSD36.40+1.33+3.7834.5039.5133.1636.40
Bunge Global Ord ShsUSD129.32+1.00+0.78129.45131.35127.14129.55
Butterfly Network Ord Shs .USD4.11+0.02+0.493.884.523.894.27
BWX Technologies Ord ShsUSD214.89+2.08+0.98205.02218.30205.07218.85
C3 ai Ord Shs Class AUSD8.65+0.18+2.078.488.648.258.76
Cadre Holdings Ord ShsUSD32.50+0.33+1.0328.3535.2830.8632.70
CAE Ord ShsUSD26.41-0.16-0.6022.7628.9226.0426.75
California Water Service G.USD46.24+0.73+1.6042.2250.0045.5546.26
CALIX NETWORKS ORDUSD46.36-0.51-1.0946.3451.9944.0446.57
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD100.84+2.57+2.6299.56102.0097.40100.94
CAMECO CORP.USD112.59+1.46+1.31111.50111.80106.01112.74
CAMECO CORP.USD93.64-1.19-1.2597.4397.7593.6493.64
CAMECO CORP.USD2.38+0.01+0.212.362.412.362.38
Campbell Soup Ord ShsUSD22.01+0.02+0.0921.6322.2021.7622.20
Camping World Holdings Ord.USD6.47-0.12-1.826.306.756.206.62
Canadian Imperial Bank of .USD96.23-0.05-0.0585.66104.9594.3096.43
Canadian National Railway .USD104.18+0.93+0.90100.58105.20102.55104.71
Canadian Pacific Kansas Ci.USD78.96+0.94+1.2075.2386.4976.9979.18
Cango American Depositary .USD0.46+0.03+6.050.450.490.390.47
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD181.87-2.63-1.43181.50184.62177.72185.14
Capri Holdings Ord ShsUSD17.97-0.02-0.0817.4418.4917.2518.06
CARDINAL HEALTH ORDUSD214.08+2.06+0.97211.91216.24210.45214.56
CareTrust Reit Ord ShsUSD38.33+1.20+3.2337.9242.0437.2238.41
Carlisle Companies Ord ShsUSD331.25-3.78-1.13314.44362.64324.95342.47
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD41.22+0.91+2.2639.0041.3939.0241.26
Carnival Corp.USD25.66-0.92-3.4625.6625.8024.9426.06
Carnival PlcUSD25.59-0.91-3.4325.6425.8624.9226.03
Carriage Services Ord ShsUSD46.4610+0.9910+2.1845.940053.730044.990046.4900
Carrier Global Ord ShsUSD55.72-1.18-2.0754.6757.0155.2957.04
Carters Ord ShsUSD35.90+0.31+0.8735.1036.9334.4736.35
Carvana Co.USD313.55+1.46+0.47313.66314.97296.92319.87
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.USD717.52-12.80-1.75717.50737.42705.45735.41
Cava Group Ord ShsUSD79.64-0.51-0.6379.1180.0077.2081.37
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD289.99+9.70+3.46255.32320.22280.17290.29
CBRE Group IncUSD136.58+2.09+1.55136.81145.62132.20138.39
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD47.53+0.97+2.0846.5048.0046.9048.66
Celanese Ord ShsUSD64.12+0.57+0.9063.2065.7662.5564.70
Celestica Ord ShsUSD294.61+5.88+2.04288.00295.00271.50296.07
CEMEX ADRUSD11.24-0.36-3.0610.2913.0211.0211.63
Cenovus Energy AktieUSD26.56+0.74+2.8726.5527.5026.0427.23
Centene Ord ShsUSD35.10+1.15+3.3934.0035.7733.7935.19
CenterPoint Energy Ord ShsUSD43.70+0.45+1.0342.0043.7143.1843.75
Centerra Gold Ord ShsUSD18.29-0.12-0.6518.3118.5117.2818.61
Central Puerto SAUSD17.02+0.41+2.4414.6918.8616.1917.11
CENTRUS ENERGY CL A ORDUSD182.86-0.30-0.16180.00184.00173.90188.29
Century Communities Inc.USD57.01-0.41-0.7151.0069.4755.4457.96
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD129.96+1.98+1.55128.90130.50128.90135.75
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD4.81+0.03+0.634.484.864.584.89
Charles Schwab DS Each Rep.USD17.92+0.09+0.5015.4021.1617.7117.93
CHARLES SCHWAB ORDUSD93.74+1.38+1.4991.1694.0090.8994.02
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.06+0.12+0.06207.04207.11206.75207.10
Chatham Lodging Trust REIT.USD7.93+0.11+1.417.038.927.707.96
CHEGG INC.USD0.75+0.04+5.200.660.800.700.78
Chemed Corp.USD380.55+2.98+0.79335.60428.95371.75380.92
CHEMOURS ORDUSD21.56+0.04+0.1921.5821.8721.1921.88
CHENIERE ENERGY ORDUSD281.08+5.24+1.90281.20281.90277.32286.80
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD64.82+0.40+0.6259.4570.8264.0967.63
Cherry Hill Mortgage Inves.USD2.53+0.11+4.342.292.742.402.53
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD198.93+1.52+0.77199.03199.24198.04205.48
Chewy Inc.USD26.88+0.26+0.9826.5327.1126.1927.53
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.89+0.09+5.001.721.961.791.94
China Yuchai International.USD39.41-0.08-0.2036.2540.2537.2839.60
Chipotle Mexican Grill Inc.USD33.17+0.54+1.6532.6033.1631.8233.31
ChowChow Cloud Internation.USD0.3804-0.0186-4.660.34060.45240.37000.3900
Chubb Ord ShsUSD328.30+1.14+0.35325.58328.67326.96330.53
Church And Dwight Ord ShsUSD92.85-0.01-0.0191.8193.9991.8193.56
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.27-0.01-0.391.131.391.241.28
CIENA CORP.USD447.76+32.37+7.79448.55450.00400.00453.00
Cigna Corp.USD270.12+2.80+1.05266.96272.00265.65271.19
Cinemark Holdings Ord ShsUSD29.24+0.70+2.4528.2529.8127.5529.44
CION Investment Ord ShsUSD6.825+0.055+0.816.6307.5806.6006.850
Circle Internet Group Ord .USD90.24-0.50-0.5590.7090.8584.2790.39
Citigroup Inc.USD115.21-0.09-0.08115.18115.48111.75115.61
Citizens Financial Group O.USD60.99+0.42+0.6960.6162.0259.0061.05
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD297.12+7.08+2.44290.34309.00286.21299.55
Clear Secure Inc.USD51.35+2.26+4.6049.0252.3447.4351.57
CLEARSIGN COMBUSTION ORDUSD4.83+0.18+3.874.444.994.314.94
Clearwater Analytics Holdi.USD23.80+0.01+0.0423.7823.8123.6923.80
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD40.34+0.43+1.0840.0540.8039.6140.75
Cleveland Cliffs Ord ShsUSD8.40+0.13+1.578.208.498.058.64
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.930-0.020-0.682.5903.1802.8302.960
CLOROX ORDUSD101.13-3.11-2.98100.55103.24100.84103.36
Cloudera Ord ShsUSD--
Cloudflare Inc.USD211.60+6.17+3.00211.50211.70200.10212.16
CMB.TECH ORD SHSUSD12.90+0.37+2.9512.6413.1712.2813.10
CMS ENERGY ORDUSD78.56+0.64+0.8277.3479.6577.8278.87
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD2.22-0.06-2.422.062.732.152.29
Cnx Resources Ord ShsUSD38.70+0.27+0.7037.6838.7237.8939.31
Coca-Cola Co.USD76.72+0.64+0.8376.6576.7476.1276.96
COCA-COLA FEMSA ADR REP 10.USD98.88-0.07-0.0795.00108.0896.0399.43
COEUR D ALENE ORDUSD19.10-0.01-0.0519.0819.2117.6619.22
Cohen & Steers Quality Inc.USD12.34+0.15+1.2311.3413.3212.0612.37
Cohen and Steers Infrastru.USD26.10-0.05-0.1926.1228.1926.0026.41
Colgate PalmoliveUSD85.10-0.31-0.3684.1785.9084.4385.47
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.95-0.38-2.6512.4917.3213.6014.56
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 415.88-12.64-0.881 417.251 427.801 368.001 464.59
Commercial Metals Co.USD61.76-1.11-1.7760.6874.0060.8062.31
COMPANHIA ENERG ADR REPG O.USD2.47+0.04+1.442.432.552.402.49
Compania Cervecerias Unida.USD11.72-0.02-0.1710.6013.0211.3711.88
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.58+0.50+16.233.263.893.133.61
COMSTOCK RESOURCES ORDUSD19.53+0.31+1.6118.3420.0019.0819.78
CONAGRA FOODS ORDUSD15.70+0.18+1.1615.7015.7215.2415.74
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.78-0.75-2.1129.2840.8934.2235.67
ConocoPhillipsUSD130.50+2.12+1.65130.65131.00129.11134.41
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD115.43+1.52+1.33113.40117.00114.17115.86
CONSTELLATION BRANDS USD151.14+0.05+0.03149.29151.76149.67152.55
CONSTELLIUM SE CL A ORDUSD27.62+0.30+1.1028.1028.1526.4527.97
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
COPA HOLDINGS CL A ORDUSD114.71-3.21-2.72110.00116.82110.51115.62
Core Laboratories Ord ShsUSD16.35+0.24+1.4614.6419.5316.1916.70
Core Scientific Tranche 1 .USD9.87+0.86+9.559.289.878.139.89
Core Scientific Tranche 2 .USD16.16+0.81+5.286.4717.7915.0416.16
Corebridge Financial Ord S.USD24.04-0.10-0.3920.9324.1622.8824.10
CORECIVIC ORDUSD20.50+1.37+7.1619.4521.4218.8020.51
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD147.89+5.51+3.87147.00148.31136.35148.18
Corpay Ord ShsUSD293.51+3.93+1.36287.16299.86284.16300.30
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD85.49+1.68+2.0084.3686.7683.5985.56
Costamare IncUSD17.28+0.28+1.6216.0618.8616.7517.46
Coterra Energy Ord ShsUSD34.57+0.65+1.9034.0036.0033.9835.39
COTY CL A ORDUSD2.05+0.01+0.252.022.051.952.05
Coupang Ord Shs Class AUSD18.97+0.05+0.2618.4118.9818.1118.98
Coursera Ord ShsUSD5.90+0.05+0.855.755.945.715.93
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD13.46+0.73+5.7313.0313.6113.0813.69
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD104.67-1.53-1.44103.00106.67103.14107.71
Crown Castle International.USD84.73+3.90+4.8285.1085.2380.2987.04
Crown Holdings Ord ShsUSD102.78-1.05-1.01101.21104.51101.27103.67
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD34.20+0.04+0.1013.6846.5432.8434.66
CS Disco IncUSD3.75-0.06-1.453.164.753.593.82
CTO Realty Growth Ord ShsUSD18.82+0.30+1.6216.8020.6418.4318.84
CubeSmart REIT Ord ShsUSD37.19+0.66+1.8133.9337.7036.3537.27
Cullen Frost Bankers Ord S.USD138.56-0.10-0.0780.00160.37136.76140.01
CULP INCUSD2.73+0.01+0.372.344.352.712.82
CUMMINS ORDUSD549.95-0.14-0.03540.50598.95530.29555.76
Curbline Properties Ord Sh.USD26.18+0.21+0.8122.2534.7325.9526.39
Curtiss Wright Ord ShsUSD694.00-2.99-0.43594.43732.00676.17707.10
CVR Energy Ord ShsUSD31.65+0.05+0.1631.5032.8031.4233.02
CVS HEALTH ORDUSD73.49+1.00+1.3871.1873.8972.1273.68
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD139.70+1.45+1.05135.20141.79135.18140.81
D Wave Quantum Ord ShsUSD14.30+0.60+4.3814.2414.2913.0114.38
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.2250-0.0850-1.604.49005.69004.91005.3500
DANA HOLDING ORDUSD33.39-0.95-2.7532.4336.0032.8833.92
Danaher Ord ShsUSD191.09+0.30+0.16188.46193.47188.00193.80
Danaos Ord ShsUSD115.61+1.46+1.28100.00117.00113.25116.22
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD21.07-0.32-1.5020.9523.5020.4021.39
DARDEN REST STKUSD196.29+3.23+1.67194.50198.91190.22197.04
Darling Ingredients Inc.USD64.65+2.49+4.0163.5066.0062.4864.69
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD98.30-2.61-2.5997.80102.8897.60101.16
DEERE ORDUSD575.89+5.19+0.91575.11584.59556.45580.69
Delek Logistics Partners L.USD50.10-0.35-0.6945.4460.1149.8850.79
Dell Technologies Ord Shs .USD174.34+4.96+2.93174.26174.65166.50174.37
Delta Air Lines Inc.USD66.76-0.84-1.2466.4066.9764.1767.39
Deluxe Ord ShsUSD27.69-0.23-0.8124.9930.6627.2828.15
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.66-0.01-0.143.593.983.473.73
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD28.42-0.80-2.7428.7929.2527.1729.70
DEUTSCHE BANKUSD29.78-0.71-2.3129.7030.5028.9629.93
DEVON ENERGY ORDUSD49.48+0.89+1.8348.9749.6048.5950.68
DHT Holdings Ord ShsUSD18.65+0.54+2.9818.6618.7517.8318.84
DIAGEO ADR REP 4 ORDUSD73.31-1.32-1.7773.4574.0072.9874.25
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.30+0.10+49.700.260.440.200.35
DIANA SHIPPING ORDUSD2.57+0.08+3.012.252.802.462.58
Dicks Sporting Ord ShsUSD191.67-0.46-0.24188.53192.04186.77194.38
Diebold Nixdorf IncUSD77.30-0.36-0.4672.4279.0075.7178.23
Digital Realty Pref Shs Se.USD19.5000+0.0600+0.3117.800022.360019.280019.5700
Digital Realty Trust REIT .USD181.73+1.28+0.71175.50182.71179.20182.71
DigitalOcean Holdings Inc.USD90.05+2.37+2.7090.0090.8084.3091.53
DILLARDS CL A ORDUSD572.62-4.22-0.73572.37710.88552.61579.85
DINEEQUITY ORDUSD25.49-1.58-5.8423.2528.9925.0126.72
Direxion Daily Financial B.USD50.27-0.30-0.5949.9050.5049.5253.16
Direxion Daily FTSE China .USD31.85-0.10-0.3131.3031.7230.5732.17
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD17.10+0.36+2.1215.3016.9416.7717.56
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD61.79+1.07+1.7657.9072.0059.9862.07
Dole Ord ShsUSD14.56+0.30+2.1012.8216.1714.1214.57
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD119.75+2.58+2.20118.15120.46115.32119.87
DOMINION ENERGY ORDUSD62.78+0.73+1.1862.0063.0062.0062.96
Dominos Pizza Inc.USD370.82+9.28+2.57370.10373.50358.00372.22
Donaldson Ord ShsUSD85.27-0.80-0.9270.0087.3683.7586.73
Donnelley Financial Soluti.USD47.81+1.75+3.8033.8248.7245.4348.06
DoorDash Inc.USD156.45+5.95+3.95149.00157.15146.48156.85
Dorian LPG LTDUSD34.62+1.00+2.9733.5934.6233.2735.10
DoubleVerify Holdings Ord .USD9.94+0.16+1.589.7510.119.6910.07
Douglas Elliman Ord ShsUSD1.65+0.09+5.451.412.261.531.66
Douglas Emmett REIT Ord Sh.USD9.30+0.07+0.709.109.499.049.39
Dover Ord ShsUSD205.36-1.94-0.94201.77208.80200.63208.25
Dow Ord ShsUSD41.40+0.71+1.7441.3441.6540.8042.37
Doximity Ord Shs Class AUSD22.77-0.16-0.7022.7623.3921.8823.12
DR REDDYS LABORATORIES ADR.USD13.33-0.15-1.0812.0414.7113.0313.36
DRDGold LtdUSD31.17+0.40+1.2830.5834.9429.3031.26
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD134.00+0.13+0.10132.03135.83133.52135.53
DTE ENERGY ORDUSD148.00+0.88+0.60146.50149.45147.12148.77
Ducommun Ord ShsUSD127.12+0.69+0.5585.05130.00122.92127.77
Duke Energy Ord ShsUSD132.22+1.32+1.01131.09133.26130.90133.03
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD50.33-0.23-0.4549.5051.7148.5251.14
DXC Technology Co.USD12.67+0.13+1.0012.6712.9112.2812.93
Dynatrace Inc.USD37.71+0.94+2.5636.8838.2036.2837.86
Dynex Capital REIT Ord ShsUSD12.86+0.11+0.8612.8513.2512.5612.87
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.99+0.02+0.503.674.053.844.02
EastGroup Properties REIT .USD188.5+1.1+0.59166.5231.8184.8190.0
EASTMAN CHEMICALUSD75.11-0.70-0.9273.6676.6173.9876.74
Eastman Kodak Ord ShsUSD11.24+1.89+20.2111.1311.208.8111.61
EATON ORDUSD361.19-4.37-1.20361.11366.90351.64365.99
ECOLAB ORDUSD264.30-5.24-1.94261.42267.19262.71269.11
Ecopetrol ADR Representing.USD15.15+0.66+4.5215.1415.1714.7115.48
EDISON INTERNATIONAL ORDUSD73.48-0.11-0.1472.3880.4873.0074.20
EDWARDS LIFESCIENCES ORDUSD81.02-0.24-0.3079.6782.1679.4081.72
Elanco Animal Health Inc.USD23.08-0.04-0.1720.0827.6822.1023.38
Elastic Ord ShsUSD50.65+0.74+1.4850.6453.0048.1151.54
Eldorado Gold CorporationUSD35.81-0.33-0.9033.8035.9333.5236.25
Element Solutions Ord ShsUSD34.08-0.54-1.5629.8434.8833.0135.00
Elevance Health Ord ShsUSD300.84+2.34+0.78288.00306.37294.89302.94
ELF Beauty Ord ShsUSD61.14-1.16-1.8661.1761.4058.5462.13
ELI LILLY ORDUSD936.03-18.49-1.94935.15938.86930.02957.69
Ellington Financial Ord Sh.USD12.05+0.15+1.2211.8012.2311.6812.06
Embotelladora Andina ADR R.USD23.63+1.45+6.549.2837.0824.4925.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD30.85-0.38-1.2015.4146.2330.2330.97
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD756.64-2.91-0.38721.00838.67737.90773.40
Emergent BioSolutions Ord .USD8.22-0.16-1.917.379.168.078.36
EMERSON ELECCOUSD131.72-0.65-0.49129.69134.00128.32133.25
Empire State Realty Trust .USD5.18+0.19+3.714.535.734.955.18
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.16+0.51+0.9552.5054.6053.7454.48
Encore Energy Ord ShsUSD1.90-0.01-0.521.802.001.811.95
Endava LtdUSD4.52+0.10+2.264.174.544.254.53
ENDEAVOUR SILVER ORDUSD9.56-0.04-0.429.529.568.819.69
Energizer Holdings Inc.USD16.41-0.07-0.4216.0217.8716.0116.52
Energy Focus Inc.USD2.03+0.11+5.731.712.422.032.08
ENERGY FUELS ORDUSD17.73-0.23-1.2517.0019.2716.9318.28
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.18-0.22-6.473.193.523.183.43
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD57.10+2.22+4.0556.0057.6556.5957.23
Ennis Ord ShsUSD21.68+0.05+0.2118.8423.7921.4521.90
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD114.88+1.30+1.14115.00116.40113.00115.32
Enterprise Products Partne.USD37.59+0.16+0.4334.2340.9337.4037.96
ENTRAVISION COMMS A ORDUSD3.02+0.04+1.342.613.442.973.06
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD142.65+2.23+1.59141.01144.43140.90147.00
EPAM SYSTEMS ORDUSD137.99+2.87+2.12137.99140.00133.99141.28
EPR Properties REIT Ord Sh.USD51.17+0.87+1.7346.5255.8750.0551.20
EQT ORDUSD59.70-1.39-2.2859.5160.7459.4062.17
Equinor ASAUSD41.75+1.36+3.3541.8042.1041.2142.83
EQUINOX GOLD ORDUSD14.58-0.37-2.4413.0916.0113.9814.91
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD60.28+0.73+1.2260.2060.9659.2460.54
Ero Copper CorpUSD28.09+0.04+0.1427.3030.0026.3528.40
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD98.39-2.51-2.4998.45115.1096.04100.64
ESS TECH ORDUSD1.20+0.02+1.691.091.201.121.21
Essential Properties Realt.USD30.85+0.23+0.7530.4333.7230.5731.07
Essential Utilities Ord Sh.USD41.09+0.45+1.1040.3741.6940.7641.23
ESSEX PROPERTY REITUSD247.40+4.32+1.78242.00250.86240.88248.39
Estee Lauder Ord Shs Class.USD69.11-1.60-2.2669.0069.4066.2269.49
Ethan Allen Interiors Inc.USD22.27-0.05-0.2220.3722.4821.8622.48
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.65+0.10+3.922.652.892.462.69
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD304.90+3.62+1.20280.10412.62289.53308.81
Everest Reinsurance Group .USD327.12+3.25+1.00296.49330.96320.71330.00
Evergy Ord ShsUSD82.84+0.56+0.6881.6684.8882.1383.16
EVERSOURCE ENERGY ORDUSD69.47-0.18-0.2667.7870.0069.1069.90
Everus Construction Group .USD124.01-1.39-1.11119.42141.11120.25127.54
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.75+0.58+1.8028.5233.3932.1032.84
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD133.84+1.35+1.02131.80135.95131.41134.22
Exxon Mobil Corp. USD160.67-0.11-0.07160.35160.58159.59166.90
Exzeo Group Ord ShsUSD14.2650-0.0650-0.4513.050014.500013.700014.5000
F&G Annuities and Life Ord.USD26.05+0.26+1.0122.0026.6824.3426.25
FABRINET ORDUSD558.1800+23.2000+4.34511.8500560.0000502.0100562.2600
Factset Research Systems I.USD227.57+2.71+1.21219.00227.85222.22231.21
Fair Isaac Ord ShsUSD1 089.66+27.67+2.611 083.001 090.291 037.431 100.93
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD11.43+0.18+1.6010.1912.3411.1511.48
Fastly Inc.USD33.50+1.14+3.5233.5133.9030.7234.22
Federal Agricultural Mortg.USD150.45+1.81+1.22129.30155.00146.38150.99
Federal REIT OrdUSD106.79+0.73+0.69105.61108.14105.46107.56
Federated Hermes Ord Shs C.USD57.79-0.27-0.4656.7567.3056.2558.57
FEDEX ORDUSD361.72+2.41+0.67360.59366.69353.50364.56
FERRARI ORDUSD340.20-2.24-0.65340.10354.98335.65342.60
Fidelity National Financia.USD45.70-0.49-1.0542.6550.5345.2046.60
FIDELITY NATIONAL INFORMAT.USD46.28+1.11+2.4643.6846.5544.4846.32
Figma Ord ShsUSD21.3+0.9+4.2121.121.319.721.4
FIGS Ord Shs Class AUSD14.65+0.03+0.2114.0016.4814.0114.75
FinVolution GroupUSD4.95+0.06+1.234.705.424.724.99
First American Financial O.USD58.22-1.07-1.8057.1467.1457.3759.04
First Horizon National Cor.USD23.18+0.20+0.8722.8623.5022.3523.21
FIRST MAJESTIC SILVER ORDUSD21.85-0.33-1.4721.8421.9320.4822.31
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD51.31+0.35+0.6950.7851.8250.8351.52
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.02-0.14-1.339.6010.279.7510.19
Flagstar Financial IncUSD13.50+0.13+0.9713.4414.6113.1013.58
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.46+1.16+3.9628.8132.5029.6130.55
FLEXION THERAPEUTICS ORDUSD25.2600-0.0045-0.0220.290031.620025.240025.3000
Floor & Decor Holdings Inc.USD47.48-1.74-3.5446.3551.9546.4750.17
Flotek Industries IncUSD16.01-0.19-1.1713.7217.8915.8616.45
FLOWERS FOODS ORDUSD8.25+0.12+1.418.258.408.018.28
Flowserve Ord ShsUSD75.27-0.13-0.1773.7976.6472.1976.48
Fluor Corp.USD47.1300-0.4200-0.8845.350047.300045.940047.7200
Flutter Entertainment Ord .USD106.28+3.55+3.46101.40106.4099.29106.54
FMC CorpUSD17.75+0.60+3.4717.6317.7916.7817.76
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD11.60-0.09-0.7311.5011.5911.3611.62
FORESIGHT AUTONOMOUS HOLDI.USD2.36-0.04-1.672.142.582.242.46
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD24.60-0.15-0.6121.9333.7024.3025.20
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.80+0.53+0.9451.0057.6256.2457.05
Fortive Ord ShsUSD56.08+0.18+0.3255.4356.7554.7756.61
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.27-0.16-1.539.9510.279.5210.43
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.54+7.39+45.7323.1524.0017.6323.90
Franklin ResourcesUSD23.41-0.18-0.7622.9723.8222.6123.65
FREEPORT MCMORAN COP & GLD.USD61.35+0.15+0.2461.1761.5059.0462.54
Fresenius Medical Care ADR.USD22.40+0.05+0.2220.0026.8821.9522.45
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD17.25-0.06-0.3516.9519.1417.0117.78
Frontline PlcUSD36.61+1.78+5.1136.7736.9534.3536.98
FS KKR Capital Ord ShsUSD10.51+0.40+3.9610.0510.619.9610.53
FTC Solar Ord ShsUSD3.63-0.14-3.713.523.953.523.83
FuboTV Inc.USD9.78+0.58+6.259.709.888.699.78
Fury Gold Mines Ord ShsUSD0.61-+0.200.600.650.570.61
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.18+0.16+3.983.684.584.004.33
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.67-0.01-0.372.612.922.552.72
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD23.36+0.60+2.6423.2523.5022.5723.43
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD237.56-0.01-215.25260.92232.84241.97
Garrett Motion Ord ShsUSD18.41-0.19-1.0215.0920.4418.0818.48
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD22.0400-1.0300-4.4621.520022.510021.920023.0000
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD898.52+3.74+0.42901.51902.00865.95913.00
GEE Group Inc.USD0.23-0.01-3.280.210.260.230.24
Generac Holdings Inc.USD194.04-5.01-2.52183.48211.67190.82199.94
GENERAL DYNAMICS ORDUSD349.04-1.49-0.43346.13352.14347.05352.90
General Electric Co.USD281.10-11.58-3.96281.31283.54279.31289.11
GENERAL MILLS ORDUSD37.42+0.21+0.5537.2037.5636.8737.55
General Motors Co.USD72.55-2.49-3.3272.4072.8171.6773.68
Genesco Ord ShsUSD28.41-0.19-0.6618.2928.9427.4828.70
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.3429-0.0101-2.860.31110.37240.32550.3550
Genius Sports Ord ShsUSD4.57+0.03+0.554.254.694.354.59
Genmab 10 Sponsored ADR Or.USD27.50+0.28+1.0323.5528.0426.5527.53
Genpact Ord ShsUSD37.73+0.50+1.3437.7538.4136.9538.40
Genuine Parts Co.USD103.41-1.77-1.6894.21105.09102.93106.17
GENWORTH FINANCIAL CL A OR.USD8.39+0.20+2.448.278.528.098.43
Geo Group REIT Ord ShsUSD18.42+1.09+6.2617.9118.4717.0518.43
GERDAU SA ADR REPSG 1 PRFUSD3.78-0.02-0.403.613.863.703.79
Getty Images Holdings Ord .USD0.79+0.02+2.930.730.810.740.80
Getty Realty REIT Ord ShsUSD32.51+0.42+1.3128.8737.6532.0732.58
GigCapital2 Ord ShsUSD9.84+0.01+0.108.929.899.849.84
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD54.44-1.55-2.7751.2560.7853.8155.35
Ginkgo Bioworks Holdings I.USD6.93+0.14+2.066.877.106.407.11
Global Business Travel Gro.USD5.57+0.02+0.272.256.235.395.63
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD44.83+0.95+2.1740.0045.8843.8945.27
GLOBAL PAYMENTS ORDUSD64.05-1.31-2.0064.0665.6862.7066.26
Global Ship Lease Inc.USD38.41+0.77+2.0536.6342.3337.2138.44
GLOBANT ORDUSD47.88+1.32+2.8246.0050.0045.9848.17
Globe Life Inc.USD142.58+2.48+1.77140.61162.82138.93143.47
Globus Medical Ord Shs Cla.USD87.89+0.15+0.1786.3195.0084.9890.43
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD81.62+0.86+1.0681.6898.0979.8184.39
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD47.58-0.55-1.1444.5048.0045.0747.97
GOLD RESOURCE ORD (GORO)USD1.26-0.02-1.181.141.361.181.28
Gold Royalty Corp.USD3.67-0.05-1.343.344.003.463.73
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD863.13+2.92+0.34863.00863.95831.00867.30
Goldman Sachs BDC Ord ShsUSD9.04+0.28+3.208.359.058.669.04
GOLDMINING ORDUSD1.220-0.030-2.401.1201.3401.1501.242
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.50+0.32+3.917.709.668.368.93
Granite Point Mortgage Tru.USD1.32+0.02+1.541.211.571.241.33
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.49+0.09+2.054.074.994.274.60
Green Brick Partners Inc.USD65.40+0.03+0.0558.0873.4363.8466.24
Greenbrier Ord ShsUSD52.75+0.17+0.3248.2453.7752.0253.94
Greif Ord Shs Class AUSD66.96-0.33-0.4954.7576.5865.5967.61
Griffon Corp.USD71.45-1.81-2.4762.9794.5770.6473.50
Grindr Ord ShsUSD12.17+0.22+1.8012.1513.3011.7912.22
Group 1 Automotive Ord ShsUSD329.45-1.34-0.41183.43520.99323.15335.95
Grupo Supervielle ADR Repr.USD9.40-0.14-1.478.2410.459.119.47
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD56.69+0.70+1.2556.5056.9055.9357.18
GSX Techedu Inc.USD1.95-0.02-0.771.802.201.901.98
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD53.09-0.39-0.7352.0254.3251.6854.09
H&R Block AktieUSD32.18+0.39+1.2331.1632.3831.3832.65
Haemonetics Corp.USD56.85+0.61+1.0856.8360.0055.3057.33
Hafnia Ord ShsUSD7.92+0.28+3.607.008.677.597.98
Hagerty Ord Shs Class AUSD10.97+0.31+2.919.9713.0210.3011.12
Haleon PLCUSD9.94-0.04-0.359.7411.019.8710.00
Halliburton Co.USD38.17+0.17+0.4538.2238.8737.8639.36
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD37.12-0.03-0.0736.5037.7036.2237.67
HARLEY DAVIDSON ORDUSD20.87+0.54+2.6320.4422.7520.0120.91
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD16.10-0.06-0.3716.1216.2315.1616.32
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD136.22+1.57+1.17135.01137.31134.33136.53
Haverty Furniture Companie.USD20.90-0.49-2.2918.6924.7020.5821.15
Hawaiian Electric Industri.USD15.29+0.07+0.4614.9216.6014.8015.33
HCA HOLDINGS ORDUSD471.75-3.00-0.63459.00506.21459.22475.77
HCI Group Ord ShsUSD153.3-0.7-0.44136.8180.0151.6155.5
HDFC BANK ADR REP 3 ORDUSD24.82-0.08-0.3224.8425.1124.5525.24
Healthcare Realty Trust Or.USD17.41+0.25+1.4615.4817.9717.0017.43
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD19.19+0.01+0.0319.1819.2617.9519.26
HEICO ORDUSD271.64-3.84-1.39240.50295.00265.12276.03
Helmerich and Payne IncUSD34.80+0.26+0.7533.3336.1734.3535.74
HERBALIFE ORDUSD13.90-0.50-3.4412.5815.1813.5714.21
Hercules Capital Ord ShsUSD14.91+0.35+2.4014.4016.1714.2814.91
Heritage Insurance Holding.USD26.24+1.05+4.1723.6728.8524.5526.30
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD206.17+3.28+1.62203.58208.88200.83206.49
Hertz Global Holdings Inc .USD2.49-0.04-1.582.012.842.402.51
Hewlett Packard Enterprise.USD24.62+0.64+2.6524.5625.4623.5424.77
HEXCEL ORDUSD79.21-3.38-4.0969.5186.8978.7282.66
HF Sinclair Ord ShsUSD60.71-0.21-0.3458.0062.0059.8862.99
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD21.44+0.02+0.0919.4721.8221.0521.77
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD304.93-3.33-1.08300.28309.70300.62309.00
Hims & Hers Health Inc.USD19.14-0.70-3.5319.0519.2018.7619.50
HIPPO HOLDINGS ORDUSD25.80+0.27+1.0621.9526.3625.0025.86
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD321.56-8.00-2.43321.60324.48318.66326.30
HONDA MOTOR ADR REP 1 ORDUSD24.14-0.17-0.7024.0224.2623.7824.24
Honeywell InternationalUSD229.45+1.25+0.55229.40230.37225.12230.50
Horace Mann Educators Ord .USD43.21+0.45+1.0534.4345.5042.4343.27
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD22.10+0.07+0.3021.7522.6321.6622.14
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD19.14+0.04+0.2118.9019.4318.7619.26
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD62.79-0.26-0.4162.8171.5362.0763.70
Howmet AerospaceUSD232.77-6.28-2.63232.69236.80230.97237.76
HP ORDUSD19.51+0.56+2.9319.4219.5118.6419.52
HSBC HOLDINGS ADR REP 5 OR.USD84.43-1.03-1.2183.0784.8482.3784.95
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD244.53+1.74+0.72236.49249.50236.00248.85
Hudbay Minerals Ord ShsUSD21.63-0.38-1.7021.1123.0020.5821.74
HUMANA AKTIEUSD177.78+0.83+0.47179.02181.64174.84181.00
HUNTINGTON INGALLS INDUSTR.USD396.63+3.31+0.84361.63404.52381.66398.99
HUNTSMAN - HUNUSD12.90-0.13-0.9612.4913.1512.7613.23
HUYA ADRUSD3.42+0.01+0.153.303.503.313.45
HYATT HOTELS CL A ORDUSD143.51-0.37-0.26140.10147.05139.62145.45
Hyliion Holdings Ord ShsUSD1.72-0.03-1.711.571.891.691.76
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.67+0.06+3.421.521.821.481.69
IAMGOLD ORDUSD19.10-0.59-2.9719.0619.0918.1719.48
IBM Corp.USD248.16+5.02+2.06247.90249.56241.49248.21
ICICI BK SAUSD25.61-0.11-0.4325.4028.5025.3425.89
Idaho Strategic ResourcesUSD35.1800+1.6300+4.8632.280038.690031.000035.4000
IDEX Ord ShsUSD190.40-1.58-0.82187.42193.46187.77192.82
IHS Markit LtdUSD23.75+0.04+0.1811.8235.4623.4123.75
ILLINOIS TOOL WORKS USD258.25-2.29-0.88255.57270.38255.44261.56
IMAX ORDUSD40.16+1.52+3.9337.7747.7638.2340.16
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.36+0.04+1.053.033.633.223.65
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD13.76+0.46+3.4613.6313.8113.3113.80
ING GROUP ADR (ING)USD26.56-0.25-0.9325.2830.7125.8526.63
Ingersoll-RandUSD77.91-2.09-2.6176.5377.9176.0179.49
INGREDION ORD SHSUSD112.77+1.51+1.36110.20123.72110.64112.80
Innovative Industrial Prop.USD50.18+0.79+1.6049.0051.0048.5150.21
Innovex International Ord .USD24.46+0.23+0.9521.8532.5624.4426.00
INPHI ORDUSD--
Insperity Ord ShsUSD29.34+2.30+8.5126.5232.1826.6129.37
Inspire Medical Systems Or.USD54.94+1.30+2.4249.9454.9851.2855.05
Inspired Entertainment Ord.USD6.92-0.04-0.575.577.906.706.99
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD86.85+0.41+0.4776.8290.0084.4087.57
Intercontinental Exchange .USD162.98+4.90+3.10160.01163.20158.04163.65
International Flavors & Fr.USD72.44-0.14-0.1965.8078.8071.3072.92
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD34.82-0.84-2.3634.1134.9333.8835.40
International Seaways Inc.USD75.33+3.10+4.2973.7782.4770.5975.72
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.1000-0.0400-1.872.01002.21002.04002.1200
INVESCO LTD USD24.13-0.19-0.7823.6624.6223.3224.45
Invesco Mortgage Capital I.USD8.10+0.11+1.387.328.167.848.13
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD25.56+0.71+2.8625.5525.8624.7925.65
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD29.31+1.52+5.4729.0729.2126.7429.49
Iqvia Holdings Ord ShsUSD173.23+0.83+0.48169.29177.12169.72177.12
Iron Mountain Ord ShsUSD103.33+2.38+2.3699.41103.3099.17103.53
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.35+1.25+2.1253.9675.0560.0460.62
ISHARES MSCI PACIFICUSD53.58-0.07-0.1345.7366.8752.8153.87
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD8.33-0.16-1.858.258.638.238.51
ITT Ord ShsUSD193.20+0.24+0.12150.90196.97186.59195.46
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD11.20-0.08-0.719.9312.5410.8611.56
JABIL CIRCUIT ORDUSD268.63-3.33-1.22268.56288.00261.15275.56
Jackson Financial Ord Shs .USD103.77-1.06-1.01101.94105.69101.60105.17
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD127.97-0.46-0.35125.73141.28126.00131.29
James Hardie Industries Pl.USD18.59-0.60-3.1318.3821.0118.1419.26
JanOne Ord ShsUSD23.91+0.56+2.4023.7024.4023.0024.00
Janus International Group .USD4.93-0.14-2.674.756.184.754.98
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD41.68+0.32+0.7740.7042.8240.0042.39
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD24.86-0.57-2.2424.5028.0024.6725.49
JM Smucker Ord ShsUSD95.48-0.01-0.0194.1296.4593.6095.87
Joby Aviation Ord Shs Clas.USD8.50+0.23+2.728.498.507.868.51
John Wiley and Sons Ord Sh.USD39.05+0.34+0.8836.7442.7438.5939.40
Johnson & JohnsonUSD242.97-1.15-0.47242.10244.03241.87247.21
Johnson Controls Internati.USD132.95-1.77-1.31131.26134.95130.78134.99
JPMorgan Chase & Co.USD294.67-0.71-0.24294.66295.72288.72295.62
JPMorgan Chase DRC Rep 1 4.USD18.90+0.05+0.2717.1320.7718.7218.96
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.89-0.07-0.946.517.006.606.98
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD85.8200+3.1300+3.7979.110086.500079.060089.0000
Kartoon Studios Inc.USD0.62-+0.260.550.660.600.62
KB HOME ORDUSD50.85-0.37-0.7249.9451.6249.8151.79
KE Holdings ADR Representi.USD14.81-0.03-0.2014.6514.9314.5915.02
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD35.99-0.53-1.4435.4036.5834.9436.54
Kennedy Wilson Holdings Or.USD10.87+0.04+0.3210.7710.8910.8310.89
Kensington Capital Acquisi.USD10.18+0.12+1.199.9316.0410.0010.05
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.16-0.23-1.2917.1317.5117.1217.44
KEYCORP ORDUSD20.47+0.13+0.6120.0920.7519.8220.52
Keysight Technologies Inc.USD291.21+1.37+0.47291.25296.97280.60296.37
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.75+0.60+4.2413.7515.6514.5114.82
KIMBERLY CLARK ORDUSD96.13-1.44-1.4896.0096.3395.6897.40
Kimco Realty REIT Ord ShsUSD22.58+0.13+0.5822.3622.8322.3022.66
Kinder Morgan Inc.USD32.97+0.09+0.2632.7533.8032.8333.50
KINROSS GOLD(KGC)USD31.50-0.52-1.6230.8331.5430.1331.89
Kinsale Capital Group Inc.USD345.13-0.68-0.20329.13344.90339.33352.09
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD24.67+0.26+1.0724.4224.9324.2524.72
KKR AND CO CL A ORDUSD91.24-0.12-0.1385.0099.3588.0893.56
KKR Real Estate Finance Or.USD6.22+0.21+3.415.406.875.876.27
Klarna Group PLCUSD13.3400+0.0600+0.4513.210013.380012.700013.6000
Klaviyo Ord Shs Series AUSD19.14-0.30-1.5416.5120.8418.5419.65
Knife River Ord ShsUSD73.91-8.20-9.9974.1074.7573.8781.59
Knight-Swift Transportatio.USD58.61+1.03+1.7957.4564.0456.3859.10
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD57.95+0.05+0.0852.8760.0757.4558.70
Kohls Ord ShsUSD12.83-0.05-0.3912.2512.9412.3412.97
Korea Electric Power ADR R.USD14.16-0.37-2.5513.5214.1413.5814.17
KraneShares Electric Vehic.USD32.20+0.09+0.2829.5639.0631.7132.46
Kraton Ord ShsUSD--
KROGER ORDUSD72.33+1.79+2.5471.2972.9271.3572.69
KRONOS WORLDWIDE ORDUSD6.38-0.06-0.935.826.826.196.50
KULR Technology Group Ord .USD2.11+0.09+4.211.892.261.942.13
Kyndryl Holdings Incorpora.USD13.22+0.37+2.8812.7013.7312.6613.33
L3Harris Technologies Ord .USD356.00+2.09+0.59351.50361.57351.00360.80
Laboratory Corp. Of AmeriUSD273.80+1.06+0.39273.73297.96270.22276.58
Ladder Capital Ord Shs Cla.USD9.78+0.06+0.578.8910.969.619.80
Lake Shore Bancorp Ord ShsUSD15.38+0.13+0.856.1016.8215.1315.50
Lamb Weston Holdings Ord S.USD39.34+0.86+2.2338.8039.5137.6239.52
LANDBRIDGE COMPANYUSD69.11+2.94+4.4469.0074.2566.3571.12
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD54.33+0.01+0.0253.6655.2652.8054.42
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD122.67-0.17-0.14117.00193.29117.44123.65
LEAR ORDUSD118.54-3.52-2.88116.06120.83116.03119.87
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.70-0.15-1.479.509.899.379.79
Leidos Holdings Ord ShsUSD158.81+2.80+1.79159.00164.75154.08159.26
Lemonade IncUSD61.48+0.41+0.6761.0564.4657.5761.95
LENDINGCLUB USD14.33+0.03+0.2112.9915.6013.7114.52
LENNAR CL A ORDUSD86.49+1.05+1.2386.1894.5483.0387.10
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD18.90-0.10-0.5318.3518.9618.3019.15
LG Display ADR Rep 1/2 Ord.USD4.03+0.06+1.393.824.193.784.04
LGL Systems Acquisition Or.USD0.68+0.06+9.860.640.690.420.69
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD26.99+0.88+3.3724.7030.2225.4027.01
Lifezone Metals Ord ShsUSD3.7050+0.1450+4.073.01004.77003.42003.7300
LIGHTINTHEBOX HOLDING CO L.USD2.31+0.07+3.131.742.332.272.30
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD8.90-0.05-0.506.8610.518.669.00
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD34.87-0.37-1.0534.1435.5033.7635.43
Linde PlcUSD502.60+8.77+1.78503.00504.89494.37502.70
Lineage Cell Therapeutics .USD1.560-0.030-1.891.4201.7101.5401.605
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD9.615+0.095+1.008.7809.7609.3909.740
LITHIA MOTORS INCUSD251.90+1.08+0.43229.00256.73247.25255.06
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.04+0.09+2.284.004.093.804.12
Lithium Argentina AG Ord S.USD7.5300+0.4700+6.666.82007.56006.77007.6550
Live Nation Entertainment .USD155.83+3.20+2.10153.19158.50149.26156.15
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.22-0.01-0.104.765.755.105.25
loanDepot Ord Shs Class AUSD1.46+0.05+3.191.411.501.351.46
Local Bounti Ord ShsUSD1.58-0.06-3.371.381.831.511.84
LOCKHEED MARTIN ORDUSD622.73+5.09+0.82623.70625.00616.01626.51
Loews Corp.USD107.64+1.00+0.94106.52108.89106.16108.09
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.09-0.01-0.0511.0713.0210.7211.17
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD70.83-1.87-2.5769.0372.1969.6973.10
LOWES COMPANIES ORDUSD231.10-4.89-2.07229.17237.30228.00235.51
LTC Properties AktieUSD38.40+0.85+2.2533.8440.0037.7038.41
Lufax Hldg American Deposi.USD1.87-0.03-1.321.821.951.821.93
Lulu s Fashion Lounge Hold.USD11.33-1.34-10.548.2817.3611.0012.89
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.99-0.08-1.136.907.106.707.11
Luxfer Holdings Ord ShsUSD12.14-0.08-0.6510.3514.2411.7912.34
Lyell Immunopharma Ord ShsUSD21.21+0.40+1.9218.2930.3319.7821.70
LYONDELLBASELL INDUSTRIES .USD79.60+2.89+3.7679.6079.9877.9481.39
M&T Bank Corp.USD210.12+1.14+0.55207.25228.76204.92210.63
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD121.67-1.33-1.0892.00149.34120.48124.74
Macerich REIT Ord ShsUSD19.54+0.16+0.8319.2119.9019.0219.63
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD17.84-0.26-1.4417.5118.0717.3018.04
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD55.11-1.41-2.4949.3061.8553.8655.62
MagnaChip Semiconductor Co.USD2.86+0.03+0.882.443.142.732.88
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD31.04+0.87+2.8831.0231.6530.3831.48
Main Street Capital Corp.USD52.64+0.73+1.4152.5357.4250.7752.76
MANCHESTER UNITED CL A ORDUSD17.21+0.22+1.2914.5517.5016.6917.22
Manitowoc Ord ShsUSD11.75-0.30-2.4910.0614.0511.4012.04
Manpower AktieUSD29.35+0.61+2.1125.3834.0827.7429.60
Manulife Financial Ord ShsUSD34.91+0.13+0.3634.1139.0734.1534.94
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD241.76+3.60+1.51234.72242.88238.79247.73
Marcus Corp.USD17.83+0.53+3.0614.6823.6916.9917.86
Marine Products Ord ShsUSD7.19-0.02-0.286.198.647.067.25
Marinemax Inc.USD27.17-0.16-0.5918.7029.9626.4227.53
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD597.51-1.41-0.24575.00649.65587.21609.48
MASCO ORDUSD59.11-1.58-2.6058.5060.5958.4161.07
MASTEC INC (MTZ)USD335.98+2.19+0.66336.26342.81322.42340.31
Mastech Digital Ord ShsUSD5.81+0.06+1.045.087.285.715.89
MasterBrand Ord ShsUSD8.02-0.23-2.737.818.207.818.28
Mastercard Inc.USD493.60+1.95+0.40493.76494.93487.75499.88
Matador Resources Co.USD62.88+2.22+3.6661.4866.6661.8064.50
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD166.41+1.50+0.91130.00208.41161.92167.89
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD17.98+0.29+1.6417.5318.4516.9118.02
MBIA INCUSD5.93+0.13+2.245.176.465.705.96
MCCORMICK STK NUSD48.83+0.45+0.9348.7548.8547.5248.85
McDonalds Corp.USD307.06-0.23-0.07305.00307.00303.03307.50
McEwen Mining Ord ShsUSD21.48+0.08+0.3720.0023.5020.0021.68
MCKESSON ORDUSD884.31+11.99+1.37807.52887.00866.79887.25
MDU Resources Group Inc.USD21.32+0.29+1.3621.0721.5520.8221.33
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.6350-0.0050-0.114.58004.74004.56504.6700
Medifast Inc.USD10.36+0.26+2.579.0011.9410.0010.36
Medtronic PlcUSD86.62+0.56+0.6586.1988.2185.2186.97
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD121.01+0.17+0.14119.00121.01119.22121.65
Mercury General Ord ShsUSD88.14+1.37+1.5875.9589.9386.0088.68
MERITAGE HOMES (MTH)USD62.15+0.04+0.0655.0377.4060.4863.20
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD31.68-0.89-2.7227.3436.3631.3033.30
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.76-0.05-0.736.047.596.256.85
METHODE ELECTRONICS ORDUSD5.85+0.13+2.194.826.515.375.87
Metlife Inc.USD70.72-0.45-0.6369.7171.6469.5071.46
Mettler Toledo Ord ShsUSD1 259.99-14.06-1.101 236.181 284.691 241.901 287.12
MFA Mortgage Investments I.USD9.71+0.13+1.309.559.699.419.71
MGM Resorts InternationalUSD36.68-0.10-0.2734.0239.7235.3236.92
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD124.92+2.37+1.93123.16137.31122.16124.99
Miller Industries Ord ShsUSD45.75-0.17-0.3740.0049.0044.6746.49
Millrose Properties Ord Sh.USD27.62-0.14-0.4926.5030.5627.1027.79
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD16.08-0.28-1.6815.0016.7515.9416.24
Mirion Technologies Inc.USD19.00+0.34+1.8016.0121.8117.5219.28
Missfresh American Deposit.USD--
Modine Manufacturing Ord S.USD219.32-3.65-1.64219.33248.57210.26223.80
Moelis & Co.USD56.2650-0.4150-0.7354.870057.500054.540057.2200
Molina Healthcare Ord ShsUSD139.27+3.45+2.54136.60141.57134.07140.50
Molson Coors Brewing Ord S.USD44.05+1.15+2.6843.5444.1342.7544.13
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.79+0.42+1.8819.2033.6521.7323.18
MOODYS ORDUSD440.80+2.02+0.46410.10448.05430.01445.69
Morgan StanleyUSD165.79-0.38-0.23165.93168.00160.57167.00
Morgan Stanley Direct Lend.USD14.1400+0.3200+2.3212.440015.400013.660014.1500
MOSAIC ORDUSD26.18-0.37-1.3825.9126.0825.8926.95
Motorola Solutions Inc. Ne.USD438.84+4.71+1.08429.02439.05430.36440.05
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD23.76-0.52-2.1220.2626.9723.2124.10
MP Materials Ord Shs Class.USD49.73+1.32+2.7349.3249.9945.7250.34
MPLX Common UnitsUSD55.94+0.02+0.0451.1960.8255.0556.50
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD90.25-1.30-1.4287.0094.7090.0794.30
MSCI Ord ShsUSD544.77+7.87+1.47535.32544.83531.45546.67
Mueller Inds Inc.USD110.67-1.86-1.6598.77112.41109.41112.64
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD41.07+1.52+3.8440.1644.7239.8541.83
Myers Industries Ord ShsUSD21.06-0.29-1.3618.1124.5320.8721.47
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.87+0.18+3.843.905.344.624.87
Nabors Industries Ord ShsUSD80.00+0.66+0.8374.8588.0078.0984.47
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.86+0.14+0.2834.2765.1350.4251.56
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD0.91-0.04-4.190.961.050.910.94
National Fuel Gas Ord ShsUSD94.47+1.60+1.7288.8999.8493.4595.03
National Grid PlcUSD88.00+1.16+1.3473.0899.8686.6588.00
National Health Investors .USD83.16+1.41+1.7280.0085.0081.8983.38
NATIONAL RETAIL PROPERTIES.USD42.77+0.32+0.7442.5642.9942.3542.85
National Storage Affiliate.USD39.13+0.62+1.6138.6039.4438.2939.24
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD19.90+0.61+3.1619.0222.8719.3320.04
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.58+1.78+2.6364.2673.8967.3271.18
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD25.02+0.72+2.9418.0227.1923.7625.08
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.82+0.01+1.660.800.920.760.82
Net Lease Office Propertie.USD11.7600+0.1000+0.8611.000012.760011.620011.9000
NetSTREIT Ord ShsUSD19.21+0.29+1.5317.1322.9418.9619.35
New Found Gold Ord ShsUSD1.94-0.09-4.211.762.161.861.99
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.98+0.99+1.8052.6259.2355.1756.00
New Mountain Finance Ord S.USD7.94+0.24+3.127.228.627.577.96
New Oriental Education & T.USD56.46-0.43-0.7648.4761.8756.0357.16
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD85.68+0.29+0.3484.6086.5584.6886.17
Newegg Commerce Inc.USD38.03-0.98-2.5135.0542.0036.8939.42
NEWMONT MINING CORPUSD114.06+0.27+0.23113.85114.01108.80115.25
NEWSMAX IncorporationUSD5.67+0.17+3.005.196.165.235.74
Nexa Resources Ord ShsUSD11.04+0.05+0.4610.0612.4810.3511.10
Nexgen Energy Ord ShsUSD11.72+0.12+1.0311.0512.0211.0111.84
NexPoint Real Estate Finan.USD13.33+0.03+0.2312.5515.4612.9313.39
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD93.19+0.34+0.3793.1594.1592.7494.28
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD12.60+0.08+0.6010.9913.8512.1812.75
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD44.19-0.45-1.0043.9544.0043.1744.34
Nine Energy Service Inc.USD8.12+0.12+1.507.329.507.778.48
Nio Inc. Class A (ADR)USD6.30+0.10+1.536.286.295.976.30
NISOURCE ORDUSD47.48+0.58+1.2445.7848.7846.7247.52
Noble Corporation RightUSD49.88+1.38+2.8545.1650.9849.1451.61
NOKIAUSD8.83+0.56+6.718.708.868.078.84
Nomad Foods LtdUSD9.58+0.01+0.109.4110.609.469.61
NOMURA HOLDINGS ADR REPTG .USD8.05-0.11-1.296.869.547.788.08
NORDIC AMERICAN TANKERS OR.USD6.16+0.43+7.426.026.165.756.21
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD288.07+1.07+0.37287.81312.94284.77290.00
North American Constructio.USD13.57+0.26+1.9211.5815.1813.1413.63
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD28.28+0.68+2.4527.7528.5527.7728.92
NORTHROP GRUMMAN ORDUSD702.29+5.29+0.76698.50709.00698.19708.55
Northwest Natural Holding .USD54.63+0.93+1.7351.4857.8653.6654.70
NORWEGIAN CRUISE LINE HOLD.USD18.92-0.46-2.3718.3219.2418.1219.11
NOV Ord ShsUSD18.78+0.11+0.5918.0519.2518.3519.00
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.1301.5701.980
NOVARTIS ADR REPSG 1 ORDUSD154.00-1.08-0.70141.19155.29153.16154.81
NOVO NORDISK ADR REPSG 1 O.USD36.97+0.49+1.3436.8036.8935.6336.98
NRG ENERGY INCUSD152.63+2.73+1.82150.00155.57145.85152.80
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.23+0.48+1.2036.1345.4439.5740.57
NU HOLDINGS CL A ORDUSD14.16-0.28-1.9414.1914.2213.8314.48
NU SKIN ENTERPRISES CL A O.USD7.41+0.05+0.687.177.617.067.42
Nucor Ord ShsUSD172.42-1.30-0.75169.94174.89170.00174.62
Nuscale Power Corp.USD10.16-0.10-0.9710.1310.159.6610.35
Nutrien Ord ShsUSD75.48+0.92+1.2375.0076.9474.7576.90
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD117.8900-3.3700-2.78115.5400120.3800115.2600121.2450
NVR Ord ShsUSD6 670.23+6.04+0.096 526.506 817.646 582.186 780.00
O I Glass Ord ShsUSD10.36-0.26-2.4010.1510.5310.0110.58
Obsidian Energy LtdUSD9.19+0.30+3.328.2410.209.099.44
OCCIDENTAL PETROLEUM CORPUSD62.96+0.73+1.1762.7262.9562.3666.02
Occidental Petroleum Corp..USD40.95+1.83+4.6835.8543.0040.4144.00
Oceaneering International .USD35.54+1.17+3.4035.6037.5633.6435.96
OGE Energy Ord ShsUSD48.77+0.51+1.0643.8949.7148.2648.89
OIL STATES INTL ORDUSD11.22+0.12+1.0410.0213.4611.1511.48
Okeanis Eco Tankers Corp. .USD51.73+1.34+2.6651.6556.2950.2552.38
Oklo Ord Shs Class AUSD48.17+0.10+0.2148.0048.3145.3649.05
Old Republic International.USD40.40+0.79+1.9939.9640.8239.5740.52
Olin AktieUSD28.57-0.68-2.3128.6129.5028.3029.52
OMEGA HEALTHCARE REITUSD45.00+0.67+1.5144.5145.4944.3045.22
Omnicom Group Ord ShsUSD74.82-0.39-0.5273.6876.2974.2576.27
On Holding Ord Shs Class AUSD33.04-1.74-4.9932.9933.5032.8334.53
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD88.92+2.36+2.7389.17104.2086.4189.04
One Liberty Properties Inc.USD22.07+0.38+1.7519.4424.0421.5722.09
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD54.07+0.05+0.0946.1458.2852.4754.39
ONEOK ORDUSD88.29+0.93+1.0688.5088.9587.6889.96
OppFi Inc.USD7.53-0.05-0.667.009.627.367.58
OR Royalties Ord ShsUSD40.23+0.12+0.3036.6345.5537.9340.55
Oracle Inc.USD146.40+1.17+0.81146.12146.30140.30146.44
ORAGENICS ORDUSD0.58+0.03+5.420.520.580.530.58
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.06+0.09+1.227.017.106.847.07
Organon & CompanyUSD6.37+0.23+3.666.156.495.956.37
Orion Office REIT IncUSD2.18+0.02+0.931.832.362.112.19
Orion Ord ShsUSD6.35-0.21-3.205.787.016.276.58
Orla MiningUSD17.0100+0.3000+1.8015.050017.100015.524717.3000
ORMAT TECHNOLOGIES INDEXUSD112.83-0.81-0.71112.85137.89111.39113.80
Oscar Health Ord Shs Class.USD11.91+0.18+1.5311.8411.9011.2911.94
OSHKOSH ORDUSD147.51-1.55-1.04138.75166.00142.27149.29
Osisko Develop CorpUSD3.29-0.04-1.203.023.733.083.36
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD77.87+0.42+0.5477.0080.8976.5878.36
Ouster Inc.USD19.49+0.87+4.6718.0019.7017.5519.74
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD105.81-1.45-1.35103.33119.29103.31109.05
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.11+0.02+0.394.905.644.845.19
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD204.48-6.79-3.21199.97209.10202.18210.78
PagerDuty Inc.USD6.40+0.08+1.196.007.116.146.43
PagSeguro Digital Ord Shs .USD10.35-0.19-1.7610.2511.319.9910.61
PainReform Ord ShsUSD2.10-0.01-0.472.032.202.042.12
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD163.21+2.54+1.58163.00163.30157.51163.31
PAN AMERICAN SILVERUSD55.77+0.19+0.3455.6655.7552.6856.26
Pandora Media Inc.USD8.38--8.398.40
Par Pacific Holdings Inc.USD64.90+3.23+5.2462.1165.0063.5266.32
Park Aerospace Ord ShsUSD28.27+0.13+0.4428.0029.6027.4228.69
PARK HOTELS RESORTS ORDUSD10.38+0.02+0.149.9810.7010.1510.48
PARKER HANNIFIN ORDUSD908.22-12.55-1.36823.97987.80891.18923.53
Parsons Corp.USD56.3500+1.2600+2.2956.000062.140054.390057.3800
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD123.54+2.74+2.27120.19124.75119.30125.07
Paymentus Holdings Ord Shs.USD25.24+0.40+1.6120.1225.4724.0725.60
Paysafe LtdUSD6.86+0.15+2.246.187.596.457.02
PBF ENERGY CL A ORDUSD45.38-0.71-1.5441.1646.2844.8648.71
Peabody Energy Ord ShsUSD33.56+0.70+2.1333.3034.6833.0734.40
Pedevco Corp.USD16.57+0.32+1.9714.7218.8215.9617.28
PEMBINA PIPELINE ORDUSD44.61+0.86+1.9739.3345.4943.7644.63
PennantPark Floating Rate .USD8.22+0.21+2.627.708.247.858.23
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD11.97+0.19+1.6110.9712.1411.5711.99
Pentair Ord ShsUSD85.83-0.93-1.0784.3086.0984.0488.12
Perfect Ord Shs Class AUSD1.690+0.060+3.681.6301.8401.5701.700
Performance Food Group Ord.USD83.98-0.26-0.3181.9085.7282.0085.13
Permian Basin Royalty Unit.USD21.49+1.01+4.9318.2922.5020.7921.75
Permian Resources Corporat.USD21.1900+0.5900+2.8621.100021.180020.825021.5150
Perrigo Ord ShsUSD10.85-0.16-1.4110.7212.2410.7211.32
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD4.390-0.030-0.683.9904.7904.2204.560
Petrobras - Petroleo Brasi.USD20.56+0.48+2.3920.5220.5920.4521.02
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.68+0.40+2.1918.6518.7418.6019.09
Pfizer Inc.USD28.33-0.22-0.7728.2628.3228.2228.75
PG&E Ord ShsUSD17.78+0.03+0.1416.2619.3317.5917.84
Philip Morris Internationa.USD158.06+0.73+0.46156.72159.32156.25159.48
PHILLIPS 66 ORDUSD176.21+0.57+0.32176.00179.39174.82181.29
Phinia Ord ShsUSD68.64-0.98-1.4167.5569.7767.4068.98
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD102.71+1.18+1.16101.45103.77101.76102.87
Pinterest Inc.USD18.17-0.13-0.6817.8518.5017.8918.60
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD11.04-0.08-0.7210.5711.4910.9511.16
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD140.10-0.69-0.49132.66151.91136.22142.22
Planet Fitness Ord Shs Cla.USD73.26+1.12+1.5573.3380.5470.3273.81
Planet Labs PBCUSD35.88+5.17+16.8335.6635.8029.4436.04
PNC FINANCIALSUSD211.64+2.40+1.15207.70214.41205.23211.85
Polaris Inc.USD54.04-0.66-1.2152.6455.6652.2255.43
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.30--0.130.280.310.300.31
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD53.67+0.57+1.0752.8354.3953.1253.85
POSCO ADR REPSG 1/4 ORDUSD58.25-0.37-0.6357.6859.3556.0358.45
Postal Realty Trust Ord Sh.USD18.96+0.28+1.5018.6020.4618.5819.07
PPG Industries Ord ShsUSD103.27-3.20-3.01102.23105.63102.35106.18
PPL Ord ShsUSD38.65+0.28+0.7237.8639.3638.2738.74
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--0.500.020.020.020.02
Primoris Services Ord ShsUSD147.97-2.70-1.79147.83166.45144.44153.25
Procore Technologies Inc.USD58.02+0.68+1.1844.5457.9556.4159.05
PROCTER & GAMBLE ORDUSD143.12-0.97-0.67143.10143.90142.58144.21
PROFOUND MEDICAL ORDUSD6.43-0.10-1.534.588.196.266.58
Progressive Ord ShsUSD195.26+2.00+1.03192.00201.33192.18195.64
ProLogis REIT Ord ShsUSD133.80+0.47+0.35133.79135.67131.74134.79
ProPetro Holding Corp.USD13.94+0.44+3.2613.1914.6513.6914.29
PROSHARES ULTPRO SH 20 YR .USD66.22-1.10-1.6359.1573.4366.1967.84
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD22.08-0.02-0.0922.0922.1022.0023.07
ProShares UltraShort Russe.USD30.22-0.38-1.2330.1330.2429.9531.78
PROTO LABS ORD (PRLB) USD57.76-0.37-0.6449.0070.5555.3258.64
Provident Financial Servic.USD21.29+0.01+0.0521.0021.5820.8921.32
Prudential Financial 4 125.USD16.64+0.14+0.8514.5119.5316.4816.74
PRUDENTIAL FINANCIAL INCUSD97.59-0.39-0.4096.3497.8695.8698.63
Public Service Enterprise .USD81.82+0.59+0.7380.0783.3980.8382.19
Public Storage REIT Ord Sh.USD280.52+4.28+1.55277.07284.16274.00281.28
PULTEGROUP ORDUSD117.28+0.13+0.11115.47119.24114.37118.67
Pure Storage Ord Shs Class.USD62.48+1.41+2.3161.2162.5558.9162.58
Puxin American Depositary .USD--
PVH ORDUSD77.13+0.57+0.7474.9877.1071.1077.32
Q2 Holdings Ord ShsUSD47.72+0.32+0.6838.8048.6746.1948.14
QIAGENUSD41.03+0.65+1.6134.8944.7239.7541.10
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD560.62+0.61+0.11550.67572.91547.00574.99
QuantumScape Ord Shs Class.USD6.36+0.15+2.426.306.375.906.37
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD198.03+0.34+0.17195.38200.57196.06199.14
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.64+0.62+1.8833.1934.0433.0733.75
RALPH LAUREN CL A ORDUSD348.06-4.95-1.40341.44354.65340.23355.98
RANGE RESOURCES ORDUSD43.44-0.06-0.1441.9043.4543.0544.90
Raymond James Ord ShsUSD142.19-1.21-0.84140.00144.00138.82144.29
Rayonier IncUSD21.1000+0.2400+1.1518.820021.100020.745021.1600
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD196.20+1.48+0.76196.34198.00193.63197.44
Ready Capital Ord ShsUSD1.60+0.03+1.591.451.621.551.60
Realty Income REIT Ord ShsUSD62.22+0.34+0.5562.0863.4361.8062.68
Reddit Ord Shs Class AUSD136.12-0.06-0.04135.45135.96128.63137.12
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD9.70+0.62+6.839.629.808.619.94
Redwood Trust Inc.USD5.65+0.01+0.185.345.825.425.66
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD26.46+0.12+0.4425.9226.8425.7526.51
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD205.12+0.86+0.42184.56243.89200.35207.74
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD223.10+3.08+1.40223.20225.63220.62224.99
Resideo Technologies Ord S.USD34.66+0.21+0.6031.2935.3232.5834.89
Resmed Ord ShsUSD224.16+1.31+0.59218.18230.79219.01226.30
Restaurants Brands Interna.USD76.60+1.50+2.0076.5277.8074.6777.18
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD22.25+0.05+0.2321.2825.5021.4322.43
Rexford Industrial Realty .USD33.13+0.28+0.8532.0234.3632.3833.19
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD113.41+0.56+0.50113.35113.97108.38116.18
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.48+0.08+5.711.351.601.451.53
RingCentral Ord Shs Class .USD37.78-0.35-0.9236.8037.7837.4139.09
Rio Tinto PlcUSD94.47-0.34-0.3692.0094.4292.1894.84
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.64+0.17+1.809.669.729.269.64
RLX Technology American De.USD2.19-0.01-0.232.162.432.152.22
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD25.30+0.63+2.5522.8925.7824.2425.63
Roblox Ord Shs Class AUSD60.10+2.47+4.2960.0860.1555.8060.23
Rocket Companies Ord Shs C.USD14.96+0.53+3.6714.8015.0013.7215.00
Rockwell Automation AktieUSD364.91-4.01-1.09358.62371.45356.79370.39
Rogers Communications Non-.USD35.05-3.09-8.1033.7836.9835.0037.48
Rogers Ord ShsUSD105.47-0.57-0.54105.00107.56103.89106.30
ROLLINS ORDUSD53.93+0.44+0.8253.4354.5353.1654.28
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD357.88+2.01+0.56354.00359.65354.51363.44
Royal Bank of Canada Ord S.USD163.39-0.03-0.02163.20178.02161.32163.69
ROYAL CARIBBEAN CRUISES OR.USD273.61-8.45-3.00273.05281.40266.10280.29
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD22.70+0.76+3.4621.1322.4921.4122.80
RXO Ord ShsUSD14.95-0.13-0.8613.3915.4614.5615.55
Ryder System Ord ShsUSD205.94-0.92-0.44176.50218.64201.20207.45
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD431.18+6.01+1.41429.00431.21420.10433.53
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.77+1.54+2.1066.1983.2374.0075.75
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.60+0.16+2.415.677.166.206.63
Safehold Ord ShsUSD13.49+0.07+0.5213.0814.9113.0813.53
SALESFORCE.COMUSD187.17+0.93+0.50186.50187.36181.58187.58
Sally Beauty Aktie USD13.28-0.88-6.2112.9013.4712.7113.41
Samsara Ord Shs Class AUSD32.26+0.42+1.3031.6633.5130.5532.75
SandRidge Energy IncUSD15.45+0.29+1.9114.1315.6715.3515.93
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD47.89+0.16+0.3447.2848.2047.2947.96
SAP ADR Representing 1 Ord.USD171.74+0.38+0.22170.60174.99166.92172.51
Saratoga Investment Ord Sh.USD22.04+0.66+3.0919.7623.9821.0522.08
SASOL ADR REP 1 ORDUSD12.44+0.36+2.9412.0012.4412.3112.80
Savers Value Village Ord S.USD7.4900+0.1000+1.356.41009.22007.18007.5400
SCHLUMBERGER ORDUSD49.42-0.61-1.2249.3049.5048.8451.10
Schneider National Inc.USD27.03+0.53+1.9824.1827.5225.8727.26
Schweitzer Mauduit Interna.USD8.46-0.26-2.987.609.208.358.66
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD100.11+2.79+2.8775.20101.2096.52100.41
Scorpio Tankers Inc.USD76.41+2.31+3.1275.6476.9073.3577.37
Scotts Miracle Gro Ord ShsUSD63.85+2.84+4.6660.1664.7458.9963.91
Sea LtdUSD82.27+0.11+0.1382.1085.0079.0082.56
Seabridge Gold IncUSD30.16-0.14-0.4630.0132.8828.1430.55
Seadrill 2021 Ltd Register.USD45.64+1.08+2.4244.6246.6245.3648.00
Sealed Air Ord ShsUSD42.08-0.02-0.0542.0742.0941.9442.10
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD59.18+1.76+3.0757.3160.5558.3060.37
See SES:xnys (SES AI Corpo.USD1.01+0.06+6.290.981.070.921.05
Select Energy Services Ord.USD15.18+0.10+0.6312.8117.4715.0716.00
SelectQuote Ord ShsUSD0.61+0.01+2.070.580.740.580.61
Sempra Energy Ord ShsUSD99.20+1.79+1.8498.09103.0597.0299.28
SEMrush Holdings Ord Shs C.USD11.96-0.01-0.0411.9411.9711.9411.96
Senseonics Holdings Ord Sh.USD6.90+0.25+3.766.097.006.456.98
SENTINELONE CL A ORDUSD13.35+0.04+0.2613.3213.4512.9513.39
SEQUANS COMMUNICATIONS S A.USD2.43-0.18-6.902.402.702.402.52
Seritage Growth PropertiesUSD2.79+0.01+0.181.123.862.702.79
SERVICE COPR. INTL (SCI)USD84.78+1.92+2.3282.7785.0082.9584.93
SERVICENOW ORDUSD101.97-2.07-1.99101.30102.0098.46103.41
SFL ORDUSD10.93+0.30+2.789.1611.0010.6310.97
SHAKE SHACK CL A ORDUSD89.40-1.29-1.4287.0591.0786.6591.13
SharkNinja Ord ShsUSD104.4-2.1-1.9489.6118.699.1108.4
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD93.10+1.07+1.1691.6993.8692.8994.66
Sherwin-Williams AktieUSD318.01-7.69-2.36314.20322.38312.46324.16
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD42.76+0.15+0.3542.5044.0541.7943.89
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.17-0.33-0.5355.5293.2260.5962.66
Shopify Subordinate Voting.USD118.25-0.27-0.23117.75118.52112.03119.70
Sibanye Stillwater LimitedUSD12.50+0.09+0.7312.2012.4511.6712.52
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.89-2.59-2.9677.1287.3483.0887.47
Silgan Holdings Inc.USD39.50-0.32-0.8036.0042.0038.9039.84
SILVERCORP METAL ORDUSD10.99-0.11-0.9910.0512.1410.3611.17
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.56-0.12-0.825.8516.7114.3314.68
SIMON PROPERTY GROUPUSD188.77+0.68+0.36186.51190.87186.07189.25
SiriusPoint Ord ShsUSD22.18+0.56+2.5918.5035.4521.2022.20
SiteOne Landscape Supply I.USD126.77-1.65-1.28127.00204.43123.83131.39
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD16.78-0.80-4.5516.7817.3716.7717.73
Sixth St SpecialtyUSD18.39+0.28+1.5516.7919.0017.5418.43
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD2.56-0.06-2.292.252.982.422.59
Skyline Champion Ord ShsUSD73.89-0.32-0.4269.9582.4971.9674.99
SL GREEN RLTY REIT ORDUSD36.06-0.62-1.6935.0537.2135.5036.94
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD30.62+1.12+3.8030.3730.6930.2131.92
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD39.31-0.83-2.0638.3043.0538.2439.92
SNAP ON ORD SHS USD365.52-1.50-0.41360.66365.92359.31370.52
SnapchatUSD4.63-0.27-5.514.664.674.554.86
Snowflake Ord Shs Class AUSD151.79-1.33-0.87151.59151.97147.53155.59
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.37+0.03+0.2910.3010.4010.3710.37
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD83.18+1.36+1.6683.2785.0080.5184.37
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD63.57-0.78-1.2157.8064.8162.6764.49
Sonoco Products Ord ShsUSD54.83-0.34-0.6248.3861.8754.0555.44
Sonoma Pharmaceuticals Inc.USD2.37-0.06-2.472.202.522.132.39
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.14+0.02+0.0920.0023.0220.6321.21
SOS Ltd - ADRUSD0.97-0.04-3.950.891.070.951.03
SOUTHERN COPPER ORDUSD177.80-0.16-0.09177.00177.82168.77179.11
SOUTHERN ORDUSD97.43+0.49+0.5195.4898.0097.0097.84
SOUTHWEST AIRLINESUSD37.61-0.62-1.6237.5637.7635.7337.90
Southwest Gas Holdings Ord.USD89.26+1.75+1.9972.3999.5287.5089.29
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD15.89+2.51+18.7615.4916.1112.8616.14
Spire Ord ShsUSD92.63+1.68+1.8554.1794.4890.5892.68
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.42--0.710.370.440.390.44
Spotify Technology Ord ShsUSD488.91+18.90+4.02481.36489.00462.22491.17
Sprinklr Ord Shs Class AUSD6.06+0.08+1.345.916.215.926.10
Sprott Physical Platinum &.USD15.72+0.12+0.7714.0617.2215.0915.79
Sprott Physical Silver Tru.USD23.56-0.88-3.6022.5025.0022.7223.77
Spruce Power Holding Ord S.USD4.10-0.02-0.374.034.204.044.18
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.17+0.82+1.2749.2174.5663.2965.33
STAG Industrial REIT Ord S.USD36.55+0.34+0.9435.3437.2635.9536.61
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.42-0.04-1.013.373.513.273.54
Standard Motor Products Or.USD35.62+0.04+0.1034.8539.0734.7835.89
STANLEY BLACK AND DECKER O.USD68.63-2.54-3.5767.5172.7067.5071.60
Star Group LPUSD12.54+0.09+0.7211.1713.8612.4512.66
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD17.23+0.15+0.8816.9417.2516.9017.24
STATE STREET STOCKUSD128.77+0.52+0.41128.08141.11125.64129.62
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.56+0.13+1.687.187.647.367.63
Stellus Capital Investment.USD9.21+0.17+1.888.2010.118.829.29
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.65-0.18-2.048.059.448.328.87
Stepan Ord ShsUSD49.98-0.03-0.0639.9750.9449.1650.27
STERIS Ord ShsUSD218.62-1.32-0.60214.82222.09215.87221.71
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD34.33-0.20-0.5634.2134.5032.6334.39
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD89.62+0.76+0.8687.4389.6486.7790.00
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD331.59+2.19+0.66327.64360.38324.03332.99
STURM RUGER ORDUSD41.04+0.15+0.3740.0045.2640.5341.46
Summit Hotel Properties In.USD4.38+0.13+3.064.284.464.194.39
Sun Life Financial Ord ShsUSD63.62+0.67+1.0655.7264.8662.0863.63
SUNCOR ENERGY ORDUSD65.88+0.94+1.4559.9866.1064.9767.18
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.82+0.76+1.1962.0071.2163.7564.91
Super Group Ord ShsUSD10.64-0.28-2.528.9811.8810.4611.02
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD5.40-0.02-0.285.065.555.055.42
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD42.75+0.03+0.0738.5042.8641.2442.96
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD71.13-0.50-0.7070.0072.9470.4272.25
T1 Energy Ord ShsUSD4.1750-0.3050-6.814.16004.20004.14004.5299
TAIWAN SEMICONDUCTOR MNFTG.USD338.92-2.57-0.75336.40337.50326.80342.07
Takeda Pharmaceutical Co L.USD18.73-0.05-0.2416.8319.1018.4618.83
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.19-0.04-0.3610.1612.0010.9511.30
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.64+0.71+4.7614.1115.7015.2615.99
TANGER FACTORY REITUSD34.58+0.43+1.2634.0938.1033.8034.62
Tapestry Inc.USD141.20-3.15-2.18138.50143.95139.13145.20
Targa Resources Ord ShsUSD244.38-0.41-0.17238.96249.23243.24250.31
TARGET ORDUSD120.49+0.04+0.03120.20120.50119.15121.51
Taseko Mines Ord ShsUSD6.66-0.12-1.706.047.216.306.76
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.34+1.12+1.8060.9064.6062.3663.38
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD209.01-2.66-1.26190.47212.87205.03214.77
Team Inc.USD16.01+0.07+0.4412.9525.5215.6816.41
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD71.03+1.24+1.7868.3077.2868.8771.05
TECK RESOURCES CL B ORDUSD52.82-0.36-0.6849.4352.8050.4552.90
Tecnoglass Ord ShsUSD43.81-1.19-2.6336.1647.5243.7345.52
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD76.90+3.94+5.4074.9377.2872.5377.69
Tekla Healthcare Investors.USD18.23-0.05-0.2717.0019.6717.9218.36
Teladoc Health Inc.USD5.28-0.01-0.095.265.305.075.37
TELECOM ARGENTINA SAUSD11.75-0.10-0.849.2414.9711.3911.84
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD623.32+5.35+0.87612.42629.00605.54629.74
TELEFLEX ORDUSD117.94-0.48-0.41114.96120.11115.02119.10
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD18.75-0.06-0.2917.5020.4518.5818.80
Telephone and Data Systems.USD44.88+0.74+1.6844.1345.6943.6645.25
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.87-0.10-0.7712.4013.9912.5812.88
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.17+0.22+2.409.159.188.789.18
Tenet Healthcare Corp.USD188.0700-2.2000-1.16182.2500192.5900183.1453189.5850
Tenneco Ord Shs Class AUSD40.22+1.15+2.9440.0040.9639.0040.95
Teradata Corporation Aktie.USD25.47+0.23+0.9124.8626.1023.8625.64
Terex Ord ShsUSD58.48-1.80-2.9955.0767.3057.1660.19
TERNIUM ADR REPRESENTING T.USD39.87-0.87-2.1434.5040.6039.6640.87
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.72+0.35+4.188.309.008.318.82
Teucrium Soybean FundUSD24.38+0.04+0.1622.1726.7224.3324.50
TEVAUSD30.08-0.17-0.5629.4030.2729.4030.35
Texas Pacific Land USD444.24+5.04+1.15443.01446.00433.94456.49
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD88.08-0.83-0.9386.9989.2487.0789.66
TFI International IncUSD111.3950+0.6250+0.5644.5700141.1200107.7450112.1700
The Bank of New York Mello.USD122.13+1.16+0.96121.13122.98118.58122.43
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD50.14-0.69-1.3645.4951.1249.4051.01
The Magnum Ice Cream Compa.USD14.32-0.12-0.8012.8515.6214.1514.46
The Travelers Companies In.USD294.10+3.57+1.23291.19296.57290.08294.75
The Walt Disney Co.USD96.64+0.08+0.0896.3797.1095.0997.17
Thermo Fisher Scientific O.USD491.32-3.22-0.65490.00499.95485.11506.82
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.31-0.56-0.7270.7895.5274.6678.70
TIC Solutions Ord ShsUSD6.95+0.12+1.766.877.756.607.05
Tidewater Ord ShsUSD84.40+0.96+1.1583.0088.0782.9987.63
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.20-0.03-0.713.754.204.124.22
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD98.93-3.13-3.0785.00158.2597.34101.32
TITAN INTERNATIONAL ORDUSD7.48+0.40+5.656.188.146.717.52
TIVIC HEALTH SYSTEMS ORDUSD1.00-0.01-1.010.931.010.911.01
TJX ORDUSD161.35-0.68-0.42159.83162.00160.16162.34
TKO Group Holdings Ord Shs.USD203.74+2.67+1.33200.72207.20198.56205.28
Toast IncUSD26.48+0.41+1.5525.5026.4425.4826.74
TOL BROTHERSUSD135.88-0.97-0.71133.30138.48132.55138.37
Toro Ord ShsUSD92.74-0.75-0.8077.3893.9390.9293.91
TORONTO DOMINION ORDUSD95.21+0.51+0.5494.3296.0893.3395.31
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD20.56-0.04-0.2115.4325.7120.3620.63
TotalEnergies ADRUSD92.38+2.60+2.9091.7999.7891.2292.49
TOYOTA MOTOR ADRUSD207.04-2.63-1.25207.26209.11203.10208.57
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD25.85+2.53+10.8525.7325.7724.6626.04
Trane Technologies Ord ShsUSD427.21-0.93-0.22406.86441.49417.70436.00
TransDigm Group Ord ShsUSD1 167.28-5.99-0.511 167.001 184.691 145.021 175.34
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.59+0.09+1.316.566.856.527.02
Travel Leisure Ord ShsUSD71.26-0.18-0.2569.7272.8268.6871.89
Trex Ord ShsUSD35.57-1.00-2.7332.0436.3735.2537.44
TRI Pointe Group Inc.USD46.73+0.18+0.3946.5746.8446.6546.76
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.7750+0.0050+0.133.43004.10003.53003.8200
TRINET GROUP ORDUSD37.80+1.85+5.1532.7941.3735.1338.01
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD35.86-0.04-0.1132.2437.0033.8436.12
TriplePoint Venture Growth.USD5.08+0.18+3.674.585.334.815.09
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD9.18-0.21-2.199.119.288.919.50
Truist Financial Ord ShsUSD47.17+0.46+0.9846.0747.8345.8347.21
TRX Gold Ord ShsUSD1.51-0.03-1.631.381.621.371.55
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD77.39-1.32-1.6876.0086.8475.2079.37
Twenty One Capital Ord Shs.USD6.160+0.090+1.486.0506.3005.6206.235
TWILIO INCUSD130.92+0.46+0.35129.20131.15126.25132.18
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD337.88+4.39+1.32331.53341.08329.47343.13
Tyson Foods Ord Shs Class .USD64.63+0.33+0.5164.6964.8063.9764.75
Uber Technologies Ord Shs .USD71.83+0.12+0.1771.5171.8069.7871.97
Ubiquiti Ord ShsUSD841.73+18.74+2.28840.91855.00790.00851.55
UBSGROUPUSD39.43-0.31-0.7839.1442.7738.6839.67
UDR AktieUSD34.64+0.40+1.1534.2635.0434.0034.74
UGI ORDUSD36.76+0.69+1.9133.3840.0035.9136.86
UiPath Inc.USD11.25+0.23+2.0411.2211.3610.6611.26
UL Solutions Ord Shs Class.USD84.64+0.07+0.0862.1092.0082.0985.57
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.63-0.12-2.095.515.825.425.69
Unifirst Ord ShsUSD256.36+1.77+0.70253.50261.19252.49257.48
Unilever ADR Reptg 1 Ord S.USD55.47-0.59-1.0555.4555.8855.0855.76
UNION PACIFIC (UNP)USD244.63+1.51+0.62243.60244.99240.00244.83
Unisys Ord ShsUSD2.06-0.02-0.721.982.312.002.10
UNITED MICROELECTRONUSD8.68-0.30-3.298.588.858.298.69
United Natural Foods Inc.USD44.84+0.02+0.0441.0145.8243.9045.02
United Parcel ServiceUSD98.19+0.28+0.2898.2098.6095.5298.87
United Rentals Ord ShsUSD732.07+0.53+0.07717.33745.41709.45740.40
United States AntimonyUSD8.6750+0.3750+4.528.58008.81007.87009.0450
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD277.22+3.24+1.18276.40277.19271.53279.04
Unity Software Ord ShsUSD22.76+0.80+3.6422.6522.7521.2222.79
Universal Corp.USD52.62+0.31+0.5948.0257.6452.4953.12
Universal Health Realty In.USD40.83+0.20+0.4936.3145.9140.3440.96
Universal Health Services .USD176.68-1.26-0.71173.56179.98173.79178.09
Universal Security Instrum.USD6.09+0.15+2.535.406.815.846.10
Unum Ord ShsUSD74.15+0.29+0.3973.2475.0172.2874.38
Unusual Machines IncUSD13.5800+1.2400+10.0512.410014.770011.750014.0799
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.52+0.08+5.211.441.551.411.52
URANIUM ENERGY ORDUSD13.61+0.18+1.3413.0014.7912.7513.73
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD52.94+0.19+0.3652.3353.5251.6053.08
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.60-0.07-0.2525.0630.4827.3627.97
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.73+0.09+2.343.723.743.533.77
V2X Inc.USD69.7300+0.3000+0.4365.820086.010068.080070.4025
VAALCO ENERGY ORDUSD6.27+0.18+2.965.736.706.206.52
Valaris Ord ShsUSD98.03+1.65+1.7194.7299.9597.08104.14
VALE ADR REPTG ONE ORDUSD16.20+0.15+0.9015.7016.3015.7716.22
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD243.97+2.51+1.04244.35244.88241.00250.72
Valhi Ord ShsUSD13.73-0.27-1.9311.6217.2013.8014.21
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD174.02+1.28+0.74171.11179.50169.75178.67
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD83.28+1.27+1.5583.4183.9981.5983.64
Venture Global IncUSD14.63-0.05-0.3414.4514.7814.4115.80
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veralto Ord ShsUSD88.05-0.01-0.0174.6598.1887.0888.77
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD49.38-0.02-0.0349.3549.7749.2849.90
Vermilion Energy Ord ShsUSD13.37+0.48+3.6911.5713.6813.1013.68
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.28+0.02+0.662.232.492.072.38
Vertiv Holdings CoUSD261.26+1.89+0.73259.25265.00247.92267.00
VF Ord ShsUSD16.88-0.05-0.2716.4417.3916.1616.99
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.68+0.22+0.7827.5027.8727.2927.72
Victoria s Secret Ord ShsUSD46.04-1.28-2.7144.5046.8944.5247.00
Vipshop Holdings LtdUSD15.00-0.02-0.1314.5815.3814.7215.10
Virgin Galactic Holdings I.USD2.45+0.05+1.882.372.502.262.59
Virtus AllianzGI Artificia.USD21.80-0.05-0.2320.0622.2321.5022.02
Virtus AllianzGI Diversifi.USD24.55+0.06+0.2515.2226.6423.7724.82
Virtus AllianzGI Equity & .USD23.56-0.07-0.3022.0025.4622.9323.63
Visa Inc.USD300.87+2.36+0.79300.80302.00295.85302.47
Vishay Intertechnology Ord.USD18.59+0.18+0.9517.1220.0017.7918.73
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD151.16-2.80-1.82151.04151.38150.12154.56
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.0700+0.4700+2.6717.300019.810017.780018.4700
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2700-0.0600-1.802.99003.58003.10003.3300
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.17-0.03-14.400.170.180.170.19
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD25.33-0.24-0.9422.6527.7024.9326.09
Voyager Technologies Ord S.USD26.8000+3.0400+12.7925.850026.760022.700027.2000
Vulcan Materials AktieUSD280.03-0.10-0.04268.00285.83275.42284.53
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD70.27+0.88+1.2769.6270.8969.3170.58
W&T Offshore Inc.USD3.15+0.14+4.493.113.183.083.44
Wal-Mart Stores Inc.USD125.79+1.05+0.84125.76125.93124.15125.90
Walker & Dunlop Ord ShsUSD44.44+0.16+0.3642.1646.6043.0344.68
Wallbox Ord Shs Class AUSD3.29+0.25+8.222.863.583.103.42
Washington Prime Group Ord.USD--
Waste Connection USD166.06+3.24+1.99154.00189.96162.65167.20
Waste Management Ord ShsUSD235.41+4.41+1.91235.00236.10231.76236.12
Water Corp Ord ShsUSD304.35+4.46+1.49285.00305.00293.34306.54
Wayfair Ord Shs Class AUSD72.60-2.65-3.5269.8174.0069.1774.26
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD117.58+1.41+1.21115.30119.00116.17117.89
Wells Fargo & Co.USD80.61+0.04+0.0580.5280.8478.6980.84
WELLTOWER ORDUSD202.23+3.37+1.69202.00203.15198.84202.38
WESCO International Inc.USD277.31-5.15-1.82278.39285.66267.10285.00
West Fraser Timber Ord ShsUSD65.20-0.20-0.3152.2582.4963.9365.65
West Pharmaceutical Servic.USD254.93+2.19+0.87254.80259.57248.87258.24
Western Alliance Ord ShsUSD72.10-0.29-0.3967.0278.6970.1672.71
Western Copper and Gold Co.USD2.55-0.08-2.862.332.882.442.61
WESTERN UNION ORDUSD8.72+0.26+3.018.488.728.408.72
WESTINGHOUSE AI (WAB)USD253.92-2.11-0.82249.80258.02246.88257.10
Westlake Chemical Partners.USD22.20-0.19-0.8520.3623.6022.0222.39
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.39+0.49+3.0812.8818.5816.0617.27
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD154.70+4.34+2.89143.00168.06148.09158.17
WeyerhaeuSer REITUSD24.43+0.23+0.9524.1124.5924.0624.65
Wheaton Precious Metals Ak.USD135.53-1.27-0.93134.63135.98129.23137.38
Wheels Up Experience Ord S.USD0.50+0.01+3.080.430.500.460.51
WHIRLPOOL ORDUSD55.47+1.19+2.1955.4656.6152.4556.31
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD72.01+0.18+0.2571.3072.5271.7673.07
Williams Sonoma Ord ShsUSD180.15-0.22-0.12177.04180.48176.45184.06
Winnebago Industries Ord S.USD30.38+0.17+0.5528.7033.3228.7930.40
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD17.46+1.01+6.1117.0917.5015.5117.60
Wolverine World Wide Ord S.USD15.96-0.42-2.5614.2217.7915.4216.25
Woodside PetroleumUSD24.23+0.55+2.3022.0424.5024.0624.65
Woori Financial Group Inc.USD65.82-1.28-1.9162.1798.2063.7666.17
Workiva Inc.USD60.02+0.31+0.5250.3977.0758.4560.29
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD52.05-0.45-0.8643.9053.0551.1652.72
Worthington Steel Ord ShsUSD30.28-0.80-2.5725.6130.8429.6331.92
WPP ADR Representing 5 Ord.USD15.97-0.08-0.5013.2717.9815.6216.19
WR Berkley Ord ShsUSD65.99+0.71+1.0965.3666.5665.2266.38
WW Grainger Ord ShsUSD1 117.60+10.02+0.901 097.861 137.561 070.421 133.79
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD16.77-0.30-1.7616.5216.9916.1816.89
XCEL ENERGY ORDUSD80.74+1.03+1.2978.9882.2679.4680.93
Xerox Holdings Ord ShsUSD1.26-0.01-0.401.201.371.221.29
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD17.71+0.20+1.1117.5717.6717.0217.73
XPO Logistics Ord ShsUSD200.49+2.06+1.04195.72205.66193.96207.51
Xylem IncUSD121.28-1.20-0.98119.48126.00118.93122.58
Yalla Group Ltd. - ADRUSD6.37-0.01-0.085.667.046.236.40
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD36.37-0.72-1.9435.5236.5035.5537.49
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
YPF Sociedad Anonima ADR E.USD45.21+0.90+2.0345.3046.0944.4546.61
Yum China Holdings Inc.USD49.19+0.10+0.1948.5055.2548.5149.73
Yum! Brands Inc.USD156.08+2.38+1.55154.52157.63151.91156.34
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD11.66-0.05-0.4310.8016.5810.8411.90
Zeta Global Holdings CorpUSD15.7800+0.0500+0.3215.500015.840015.015015.9600
ZIM Integrated Shipping Se.USD26.28+0.33+1.2726.0326.5025.7726.54
ZIMMER HOLDINGS INCUSD90.91-0.12-0.1389.1592.9489.9391.85
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD1.89+0.02+0.801.572.081.771.92
Zoetis Ord Shs Class AUSD117.94+0.65+0.55115.96119.96115.37118.65
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD24.96+0.16+0.6522.8227.4624.3025.00
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

NYERSANYAGPIACI körkép - Itt a fordulat?

VIDEÓ
2026. április 2.
NYERSANYAGPIACI körkép - Itt a fordulat?
2026-os kilátások - MIT ÍR FELÜL az iráni konfliktus?

2026-os kilátások - MIT ÍR FELÜL az iráni konfliktus?

VIDEÓ

Elkészült az Erste 2026-os befektetési kitekintőjének magyar fordítása, melyhez már a...

2026. március 31.
Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

Robbanás előtt áll a Richter árfolyama – kamatemelési kényszerben az európai jegybank

PODCAST

A Richter az egyik nagy reményű, innovatív nőgyógyászati készítménye újabb lendületet adhat...

2026. április 2.
Az éves infláció és maginfláció az eurózónában

Az éves infláció és maginfláció az eurózónában

SZTORI

A március eleje óta az energiaárak alakulása van a...

2026. március 30.
Mire ez a sok kereskedelmi megállapodás?

Mire ez a sok kereskedelmi megállapodás?

AGRÁR SAROK

A kapzsiság és hatalmi megalománia sújtotta világunkban, amikor a nagyhatalmi játszmák során borul az egyezményeken, kölcsönös előnyökön nyugvó...

2026. március 31.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF385.24+0.84HUF
USDHUF334.42+0.39HUF
OTP36 810-1.18HUF
MOL3 946+0.05HUF
RICHTER12 150+0.83HUF
MTELEKOM2144+0.66HUF
ERSTE BANK AG94.10-1.36EUR
BUX123 996.41-0.25
DAX23 168.08-0.56EUR

TermékUtolsó árVált.%Deviza 
BUX123 996.41-0.25
DAX23 168.08-0.56EUR
ATX5 457.38-0.36

TermékUtolsó árVált.%Deviza 
OTP36 810-1.18HUF
MOL3 946+0.05HUF
RICHTER12 150+0.83HUF
MTELEKOM2144+0.66HUF
Shopper Park Plus Nyrt.13.10+2.34EUR
Appeninn565.0-11.86HUF

TermékUtolsó árVált.%Deviza 
EURHUF385.24+0.84HUF
CHFHUF416.94+0.02HUF
USDHUF334.42+0.39HUF
EURUSD1.1515-0.20USD
EURCHF0.9220+0.04CHF
EURGBP0.8728+0.05GBP

TermékUtolsó árVált.%Deviza 
EBWTIOTL1396 349+113.48HUF
EBWTIOTL1389 638+53.79HUF
EBCBKTS38128+40.66HUF
EBWTIOTS1265 571-35.71HUF
EBCBKTL6286-30.08HUF
EBWTIOTS1278 651-27.36HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.611.58+0.21EUR
ISHARES CORE MSCI WORLD UC.110.38+0.02EUR
Vanguard FTSE All-World UC.144.74-0.11EUR
BTCetc Bitcoin Exchange Tr.51.42-2.40EUR
iShares NASDAQ 100 UCITS E.1 193.00+0.10EUR

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

Visszafogott elbocsátási számok

A Challenger adatai szerint az Egyesült Államokban 60 ezer ember elbocsátását jelentették be márciusban, ami meghaladja a februári 48 ezret,...

2026. április 2.

Enyhén növekvő külkereskedelmi hiány

Az Egyesült Államok külkereskedelmi hiánya februárban 57,3...

2026. április 2.

Csökkenés a friss, emelkedés a tartós segélykérelmekben

202 ezer fő igényelt első alkalommal munkanélküli segélyt az...

2026. április 2.

Befektetési túlélőcsomag

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

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

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

Kezdődik!

A BofA meglépte azt, amit eddig sokan nem mertek, vagy még nem érezték megérettnek rá a helyzetet. Pedig még a tegnapi Trump beszéd előtt készült az...

2026. április 2.
IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?

IDŐTÁLLÓ ingatlanbefektetés - LAKÁSVÁSÁRLÁS HELYETT Erste Ingatlanalap?

VIDEÓ

Hogyan működnek az ingatlanalapok és hol tart most a hazai ingatlanpiac? Az Erste Alapkezelő...

2026. március 27.
Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

Az iráni háború miatt az agrárpiacok is háborús üzemmódba kapcsoltak – maradt a hazai alapkamat

PODCAST

Az iráni konfliktus eszkalációja súlyosan érinti a magyar mezőgazdaságot, főleg a tavaszi...

2026. március 25.

Chart

EURHUF: Félúton a háború előtti szinthez

CHART

Több mint 2%-ot erősödött a forint az euróval szemben múlt hét óta, főként...

2026. április 1.

USDHUF: Nem a forint erős, a dollár gyengült

CHART

Egészen keddig kellett várni, hogy az MACD eladási jelzésével megegyező irányba mozogjon az USDHUF...

2026. április 1.

EURUSD: Enyhe felpattanás

CHART

A márciusi 1,140 körüli mélyponthoz képest felpattanásban van az EURUSD, közeledik az 1,160-os...

2026. április 1.

Arany: Feltámadt

CHART

Négynapos emelkedő szériában van az arany, unciánként 4.700 dollár feletti összeget kérnek...

2026. április 1.

USDJPY: Jelzett

CHART

A dollár gyengülése az USDJPY árfolyamában is megmutatkozik, a 160 feletti, közel 2 éves...

2026. április 1.

OTP: Iránykeresés

CHART

Tovább folytatódott az oldalazó mozgás az OTP piacán és várhatóan a következő...

2026. március 30.

Sztori

Jelentősen emelkedtek az inflációs előrejelzések

Jelentősen emelkedtek az inflációs előrejelzések

SZTORI

A Monetáris Tanács mai kamatdöntő szinten tartotta az...

2026. március 24.
FRA-k

FRA-k

SZTORI

Nagyjából egy hónappal ezelőtt, amikor közel másfél...

2026. március 23.
A Hormuzi-szoroson áthaladó hajóforgalom

A Hormuzi-szoroson áthaladó hajóforgalom

SZTORI

A Közel-Keleten kirobbant háborús konfliktus nyomán gyakorlatilag...

2026. március 16.

Elemzés

AMD: Baj, hogy csak második?

AMD: Baj, hogy csak második?

ELEMZÉS

Az AMD egy évtizeddel ezelőtt még a csőd szélén táncolt,...

2026. március 24.
Kitörésre készül az Nvidia

Kitörésre készül az Nvidia

ELEMZÉS

Az utóbbi évek a mesterséges intelligencia fejlődéséről...

2026. március 13.
Továbbra is két számjegyű tempóban nő az S&P 500 profitja

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

ELEMZÉS

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

2026. március 5.

Agrár sarok

Új játékos az asztalnál

Új játékos az asztalnál

AGRÁR SAROK

Keményen megdolgozik a szeretetünkért régi szerelmünk, a napraforgó. Nem kétséges, hogy idén újabb vetésterületi rekordot döntünk, amivel tartósan...

2026. március 23.
Politikai támadások kereszttüzében dán sertésszektor

Politikai támadások kereszttüzében dán sertésszektor

AGRÁR SAROK

Dániában egyre nő a politikai nyomás a sertéstenyésztésen. Az egykori bezzeg-ország, ahová a hazai sertésszektor is tanulmányutakra járt, ma a...

2026. március 16.
Jön-e élelmiszer ársokk?

Jön-e élelmiszer ársokk?

AGRÁR SAROK

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

2026. március 9.

Videó

Európa az IGAZI VESZTES? - Az IRÁNI KONFLIKTUS hatása az EU-s piacokra

Európa az IGAZI VESZTES? - Az IRÁNI KONFLIKTUS hatása az EU-s piacokra

VIDEÓ

Hogy áll most a háború és milyen gazdasági következményei lehetnek? Miért kulcsfontosságú a...

2026. március 19.
Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

Jelentettek a magyar BLUE CHIPEK ... de a piac most MÁSHOVA FIGYEL

VIDEÓ

Véget ért a magyar gyorsjelentési szezon, azonban ezt az USA–Izrael–Irán konfliktus...

2026. március 10.
IRÁNI konfliktus - Honnan indult és MERRE TART?

IRÁNI konfliktus - Honnan indult és MERRE TART?

VIDEÓ

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

2026. március 3.

Podcast

Az NVIDIA 1000 milliárd dolláros rendelésre számít – az olajárrobbanás kamatcsökkentési stopot hozott

Az NVIDIA 1000 milliárd dolláros rendelésre számít – az olajárrobbanás kamatcsökkentési stopot hozott

PODCAST

A Mesterséges Intelligencia őrület mellett a robotaxik pörgethetik az Nvidia piacát. A...

2026. március 18.
Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

Az iráni háború megfojthatja a magyar kamatcsökkentést – a ’80-as évek tankerháborúja ismétlődhet meg

PODCAST

Bár zajos hír az iráni háború, az alapgazdasági forgatókönyvek még nem változtak. A...

2026. március 12.
Nem is igazán a kőolaj, hanem leginkább a gáz áremelkedése az aggasztó – továbbra is felvásárlási célpontokat keres az OTP Bank

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

PODCAST

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

2026. március 4.

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