Töltsd ki kérdőívünket, hogy megnyerhesd a 3 db JBL Grip bluetooth hangszóró egyikét!

Kitöltöm
Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
PainReform Ord Shs3.00+118.98
Ambow Education American D.+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.57+0.07+2.003.453.573.303.58
3M Co.USD153.23+0.38+0.25150.98152.50151.78154.42
A K A BRANDS HOLDING ORDUSD9.30-0.44-4.526.5613.889.259.50
A.O. Smith AktieUSD56.73-0.89-1.5456.4157.8856.6657.54
A10 Networks Inc.USD30.15+0.91+3.1130.4430.6429.3830.42
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD85.58-0.72-0.8385.0685.7785.2886.73
ABBVIE ORDUSD217.60-1.03-0.47216.53217.00214.90219.60
ABERCROMBIE AND FITCH CL A.USD77.21-4.97-6.0576.0078.8676.3280.45
Abundia Global Impact Grou.USD1.160-0.010-0.850.8351.3001.1401.200
ACCENTURE CL A ORDUSD187.14+8.74+4.90191.30192.00175.44188.24
ACTINIUM PHARMACEUTICALS I.USD1.25+0.10+8.700.891.631.161.27
ADC Therapeutics Ord ShsUSD3.41-0.04-1.162.434.043.373.49
ADECOAGRO ORDUSD12.13-0.51-4.0011.8015.6612.0712.59
Adient PlcUSD22.8500-0.8900-3.7516.420029.680022.690024.0700
ADT Ord ShsUSD6.71-0.10-1.476.706.806.716.82
Advance Auto Parts AktieUSD60.24+0.38+0.6358.2461.8858.9461.00
ADVANSIX ORDUSD22.43-0.63-2.7321.5124.0022.2822.94
Aegon ADRUSD8.42-0.02-0.188.368.388.408.52
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.68-0.02-0.1014.6714.7014.6714.70
Aeva Technologies Ord ShsUSD28.18+2.34+9.0627.2127.5025.7028.61
AEVEX Ord Shs Class AUSD38.56-1.92-4.7436.0137.7036.6240.99
AFLAC ORDUSD112.42-0.21-0.19110.30111.98111.91113.80
AG Mortgage Investment Tru.USD7.73-0.07-0.837.677.787.727.85
AGCO ORDUSD112.24-1.63-1.43105.90118.00111.86113.98
AgEagle Aerial Systems Inc.USD1.17-0.02-1.681.171.181.081.19
AGILENT TECHNOLOGIES ORDUSD135.42+0.04+0.03133.03135.25133.24137.69
agilon health Ord ShsUSD92.34+1.97+2.1885.0096.2088.0093.90
Agnico Eagle Mines LimitedUSD183.18+5.21+2.93179.26181.43177.34184.75
Agree Realty REIT Ord ShsUSD74.18-0.11-0.1573.4175.0673.4674.37
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD278.62-5.03-1.77276.28283.13277.98284.38
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD150.83-1.65-1.08146.54308.64150.56153.60
Alamos Gold Ord Shs Class .USD40.86+1.34+3.3940.1140.5138.9941.17
ALASKA AIR GROUP ORDUSD46.03-0.56-1.2045.6745.9846.0147.90
Albany International Ord S.USD64.64-0.03-0.0446.56132.4864.0065.25
ALBEMARLE ORDUSD176.41+0.09+0.05175.52177.65173.51180.00
Albertsons Companies IncUSD15.61-0.31-1.9515.5917.6115.4415.93
Alcoa Ord ShsUSD77.65+2.07+2.7477.8278.5074.9177.72
ALCON AGUSD66.28+0.62+0.9466.0866.1666.1967.06
Alexandria Real Estate Equ.USD49.70-0.36-0.7249.4050.4548.9851.00
Algonquin Power Utilities .USD5.89-0.04-0.675.896.005.875.94
Alibaba Group Holding Ltd.USD124.23-1.93-1.53124.93125.19123.43125.04
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD175.24+4.71+2.76175.55179.99170.86177.27
Allegion Ord ShsUSD130.10-1.27-0.97100.57132.00129.18132.07
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 ShsUSD26.45-0.73-2.6925.9131.7025.0827.68
Allison Transmission Holdi.USD113.52+0.08+0.0779.77148.56111.69115.58
Allstate Corp.USD206.04-1.24-0.60195.00210.58204.81208.18
ALLY FINANCIAL ORDUSD42.80+0.03+0.0641.4243.1242.6543.36
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD198.96-14.77-6.91201.10206.50194.98214.44
ALPHA PRO TECH ORDUSD5.75+0.02+0.355.366.575.675.93
Alpine Income Property Tru.USD19.26-0.36-1.8318.6721.4419.2419.78
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 ShsUSD20.08-0.15-0.7220.0727.1319.3320.50
Altria Group Inc.USD69.59-2.38-3.3169.3069.4069.4571.43
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.85-0.04-1.382.063.002.812.96
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.23+0.03+0.783.193.253.153.24
Ambow Education American D.USD2.59+0.12+4.861.702.702.392.70
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.73+0.15+9.491.761.771.551.79
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD38.84-0.42-1.0638.2538.8538.7139.41
Amentum Holdings Ord ShsUSD23.23-0.61-2.5624.1024.3922.9423.83
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD107.95-0.98-0.9085.48111.30107.58109.09
AmerescoUSD36.01-0.56-1.5234.7536.4434.6636.92
AMERICA MOVIL ADR REP 20 S.USD25.40-0.40-1.5323.5026.5424.8625.81
American Assets Trust REIT.USD23.31-0.06-0.2623.1930.1123.2123.66
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD15.81-2.11-11.7715.3015.8614.5415.85
AMERICAN ELECTRIC POWER OR.USD126.67-1.09-0.85125.77126.49126.14127.89
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD316.54+1.42+0.45315.05316.00312.59319.24
AMERICAN FINANCIAL GROUP O.USD129.74-2.26-1.71128.40139.40129.56132.35
American Homes 4 Rent REIT.USD32.08+0.09+0.2831.5033.9031.7932.58
American International Gro.USD74.21-0.19-0.2673.8374.8973.9875.69
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.29+0.91+1.1970.0078.1076.3877.67
AMERICAN TOWER CORP.USD186.93+0.25+0.13186.04191.28185.00187.60
AMERICAN WATER WORKS ORDUSD123.29+0.94+0.77122.63124.50122.11124.50
American Well Corp.USD9.76+0.30+3.179.769.809.359.83
AMERICAS GOLD AND SILVER O.USD6.18+0.12+1.986.016.205.976.33
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD445.80+5.95+1.35440.30452.46438.50449.33
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD148.74+1.06+0.72147.05148.00146.00151.62
Amprius Technologies Ord S.USD20.26-0.59-2.8320.1320.2519.1620.78
AMTD Digital 5 American De.USD1.84+0.04+2.221.501.891.761.92
ANGLOGOLD ORDUSD96.86+1.71+1.8093.1593.3794.4198.93
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.00-1.98-2.4280.7480.8079.7180.93
Annaly Capital Management .USD21.85+0.25+1.1621.6721.7621.5321.90
Annovis Bio Ord ShsUSD1.93+0.03+1.321.391.981.891.97
Antero Midstream Ord ShsUSD20.96-0.20-0.9520.7221.3620.8821.18
Antero Resources Aktie USD35.74-0.07-0.2036.0136.5035.4736.12
Aon Ord Shs Class AUSD315.99-2.31-0.73310.26321.78314.54317.83
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.21-0.02-0.474.204.304.194.23
APOLLO COMMERCIAL REAL EST.USD10.97-0.03-0.2310.7911.0010.9611.06
Apollo Global Management O.USD128.76+1.25+0.98123.00129.25126.08131.58
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD14.69-0.22-1.4413.8715.6614.6815.08
Applied Industrial Technol.USD304.1-4.4-1.44280.0569.7303.8308.6
Aptiv Ord ShsUSD67.93+4.26+6.6965.5771.0163.2168.18
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.75+0.11+1.955.705.765.605.76
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD69.40-0.12-0.1769.1869.2569.0470.24
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.82+0.01+0.156.716.726.396.83
Archer Daniels Midland Akt.USD79.77-0.27-0.3478.7879.6079.5480.79
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD25.33+0.85+3.4718.2625.9324.1325.48
Ares Commercial Real Estat.USD4.95-0.04-0.704.876.324.934.99
ARGAN ORDUSD666.40-11.05-1.63654.45695.43635.01679.45
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.USD18.13+0.99+5.7817.2017.6517.0918.29
ARISTA NETWORKS INC. USD159.50+4.23+2.72161.74161.98155.80161.50
Arlo Technologies Ord ShsUSD13.36+0.09+0.6412.4613.7813.1613.41
ARMOUR Residential REIT Or.USD17.15+0.04+0.2317.0617.1417.0517.15
ARROW ELECTRONICS ORD SHSUSD214.75-1.26-0.58213.51216.51213.50220.34
ARTHUR J GALLAGHER ORDUSD201.21-1.44-0.71200.28212.28200.30203.73
Artisan Partners Asset Man.USD37.44+0.19+0.5126.7539.8037.0637.84
Asana IncUSD7.69+1.03+15.478.168.257.007.95
ASE Industrial Holdings Co.USD38.35-2.26-5.5538.1038.2038.0239.50
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.07+0.12+4.072.673.122.893.10
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.40+0.03+0.396.216.456.106.41
ASSURANT ORDUSD248.95+1.55+0.63236.85256.12245.55250.42
ASTRAZENECAUSD185.57+0.24+0.13183.88183.95184.65187.10
At Home Group Inc.USD--
AT&T Inc. USD24.80-0.08-0.3224.7224.8024.5624.87
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD82.92+0.86+1.0582.10107.4580.7884.12
Atlas Crest Investment Ord.USD10.45-0.07-0.679.2411.5110.4110.61
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD169.18-3.85-2.23152.00172.50168.12172.94
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.USD17.46+0.16+0.9216.8518.0017.2318.07
AUTOZONE ORDUSD2 935.16-71.92-2.392 931.002 950.002 931.653 007.00
AVALONBAY COMMUNITIES REITUSD182.52-2.31-1.25179.49186.13181.25183.81
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.12-0.03-0.339.059.158.929.38
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD159.12-2.06-1.28156.90161.16158.97161.49
Avient Ord ShsUSD35.45-0.73-2.0232.5137.9935.3836.35
AVINO SILVER AND GOLD MINE.USD7.34+0.18+2.517.187.307.057.44
Avista Ord ShsUSD41.47+0.19+0.4639.2553.5541.1941.89
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.53-0.03-4.550.480.600.530.58
Axalta Coating Systems Ord.USD30.79+0.60+1.9926.0030.7729.9131.29
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD86.91-0.36-0.4176.8287.8286.4787.67
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.USD4.10-0.04-0.974.004.154.064.17
B2GOLD ORDUSD4.77+0.17+3.704.694.724.564.81
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD124.1-0.7-0.55116.2123.9123.0126.0
Baker Hughes Co.USD63.88-0.83-1.2863.8064.1063.7865.11
Bakkt Holdings IncUSD10.91-0.09-0.8210.6011.0010.6811.40
BALL ORDUSD--
Banc of California Inc.USD19.22+0.29+1.5313.7819.2218.8819.28
Banco BBVA Argentina ADRUSD18.36+0.74+4.1718.4223.6617.4018.47
BANCO BILBAO VIZCAYA ARGEN.USD23.39+0.26+1.1023.2323.2723.3123.67
Banco BradescoUSD3.50-0.03-0.713.463.523.473.52
Banco Macro ADR Representi.USD91.00+3.20+3.6476.67120.1987.5791.82
BANCO SANTANDER BRASIL ADR.USD5.45-0.01-0.095.405.465.395.49
BANCO SANTANDER CENTRAL HI.USD12.50+0.09+0.7312.4812.5012.4012.61
Bank Amer DS Repstg 1 1000.USD16.99-0.05-0.2916.6817.1016.9917.06
Bank of AmericaUSD51.60+0.83+1.6351.3551.4350.6151.80
Bank of Hawaii Ord ShsUSD76.63+0.04+0.0569.6080.0076.2977.11
BANK OF MONTREAL ORDUSD162.03+0.19+0.12150.44208.49160.55163.75
Bank of Nova ScotiaUSD80.06+0.27+0.3379.79103.0278.6880.24
Bank of NT Butterfield & S.USD56.45-0.51-0.9055.4572.9855.8557.12
BARCLAYS ADR REP 4 ORDUSD24.53+0.19+0.7824.5924.6124.4924.94
BARK Ord ShsUSD10.07+0.26+2.659.6513.249.5810.34
BARRICK GOLD ORDUSD42.34-0.49-1.1441.3041.9042.3043.49
BARRICK GOLD ORDUSD8.98-0.25-2.718.7311.128.939.29
BARRICK MINING ORDUSD42.58+1.07+2.5741.7141.8941.4143.01
Bath And Body Works Ord Sh.USD20.02-0.34-1.6720.0120.1119.8720.57
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.37-0.05-0.835.245.395.295.41
Bausch Lomb Ord ShsUSD15.66+0.07+0.4515.5515.6515.4315.71
BAXTER INTL ORDUSD18.80-0.44-2.2918.7018.9018.7719.18
BAYTEX ENERGY ORDUSD4.90-0.01-0.204.915.044.794.90
BCE Ord ShsUSD25.14+0.23+0.9224.7025.2324.8025.20
Beazer Homes USA Inc.USD25.42+0.25+0.9926.0026.8424.9925.94
BECTON DICKINSNUSD147.13-1.28-0.86145.00149.18146.64149.23
Berkshire Hathaway Inc. BUSD474.42-3.01-0.63473.20474.00472.27477.29
BERKSHIRE HATHWAY CL A ORDUSD714 125.35-1 534.65-0.21--708 700.00714 250.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD77.95+3.21+4.2976.0077.8672.1978.20
Beta Technologies Ord Shs .USD18.3500+0.0200+0.1118.070018.550017.110018.3900
BHP Billiton LimitedUSD88.92+1.12+1.2889.2989.4087.8789.40
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD5.04+0.10+1.925.215.224.715.16
Bill com Holdings Ord ShsUSD37.01+2.16+6.2037.5237.9435.0437.16
Bio Rad Laboratories Inc.USD312.48-5.74-1.80219.00381.71310.82319.50
BIOHAVEN ORDUSD11.02+0.78+7.5710.2811.6510.5512.00
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.99+0.92+2.0941.2645.5044.0845.53
BitGo Holdings Ord Shs Cla.USD6.02-0.03-0.506.056.305.806.32
BitMine Immersion Technolo.USD19.2500+0.0250+0.1318.680018.690018.435019.8550
Black Hills Corp.USD72.81-0.28-0.3871.2281.4172.7173.84
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.56+0.25+1.8413.0017.6613.2813.58
BLACKBERRY ORDUSD9.00+0.22+2.519.369.378.729.31
BlackRock Ord ShsUSD1 046.38-0.11-0.011040105010401 060.51
BLACKSKY TECHNOLOGY CL A O.USD48.47-3.16-6.1245.6848.4743.8149.00
Blackstone Group Ord Shs C.USD117.00+0.86+0.74116.20116.76115.06117.74
Blackstone Mortgage Trust .USD18.28-0.01-0.0317.6023.4618.2018.40
Blend Labs Ord Shs Class AUSD1.79+0.07+4.071.801.841.681.84
Block IncUSD75.73+1.38+1.8676.0076.4274.2076.66
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD284.97-5.04-1.74277.00277.89268.13287.00
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.26+0.15+1.3511.2214.4311.0811.37
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.28+0.35+3.5210.2910.359.8910.39
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD231.07+2.29+1.00229.20229.60226.25232.30
Boise Cascade Ord ShsUSD69.57-0.78-1.1164.7891.7169.4170.99
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.32+0.02+1.541.281.361.211.34
Boot Barn Holdings Ord ShsUSD169.81-0.96-0.56166.25180.00166.23171.76
Booz Allen Hamilton Holdin.USD79.20-1.85-2.2879.6081.4278.3080.99
BORGWARNER INC (BWA)USD71.88+0.57+0.8071.2378.2969.8973.88
Borr Drilling Ltd.USD5.01-0.06-1.185.095.184.985.13
Boston Beer Company Inc.USD177.48-2.97-1.65177.28184.95176.42182.37
Boston Omaha Ord Shs Class.USD12.87-0.51-3.8110.0012.9512.8113.39
BOSTON PPTY STKUSD60.04-0.59-0.9755.0065.2059.9261.05
BOSTON SCIENTIFIC DL-01USD48.33-0.78-1.5948.3948.5048.1349.30
BOX CL A ORDUSD26.96+1.71+6.7727.4327.7925.1327.12
BOYD GAMING ORDUSD82.64-0.57-0.6981.0484.1682.3783.82
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD41.86+0.27+0.6542.1442.1641.4642.28
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.47-0.04-1.592.383.392.442.52
Brandywine Realty Trust RE.USD3.11+0.05+1.473.043.203.043.14
Brasilagro - Cia Bras de P.USD3.77-0.05-1.183.763.843.753.80
BRASKEM ADR REP 2 CL A PRFUSD4.17-0.29-6.504.224.294.134.33
BRC Ord Shs Class AUSD1.630-0.080-4.681.6401.6701.6101.750
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.USD5.77+0.02+0.265.737.655.735.79
Brinker International Inc.USD142.39+2.37+1.69132.00170.69137.63146.07
Bristol-Myers Squibb Co.USD57.17+0.26+0.4656.8257.3056.5457.33
BRITISH AMERICAN TOBACCO A.USD61.78-1.14-1.8162.0562.1061.3662.00
Brixmor Property Group REI.USD30.56-0.22-0.7030.3237.0330.5130.92
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD153.73+4.01+2.68153.38156.25150.21154.19
Brookfield Asset Managemen.USD48.58+0.07+0.1548.3648.9947.8349.32
Brookfield Infrastructure .USD41.54-0.08-0.1839.3541.8940.9841.98
Brookfield Infrastructure .USD39.03-0.08-0.1938.7039.1938.5939.23
Brookfield Ord Shs Class AUSD45.61-0.47-1.0245.5446.6145.5346.52
Brookfield Renewable CorpUSD40.00+0.53+1.3535.5740.7739.2440.24
Brookfield Renewable Partn.USD37.09+0.17+0.4737.2037.7036.6737.34
Brooklyn ImmunoTherapeutic.USD9.19+0.03+0.338.819.609.149.38
Brooks Automation Ord ShsUSD--
Brown & BrownUSD56.26-0.58-1.0255.0057.3255.9957.24
BROWN FORMAN CL B ORDUSD25.75-0.21-0.8125.5125.7925.5626.05
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD36.96+1.95+5.5736.0148.5534.9037.19
Build A Bear Workshop Ord .USD37.22-1.68-4.3236.8140.3937.1240.18
Builders FirstSource Ord S.USD76.31-0.41-0.5375.8083.4075.8977.63
Bullish Ord ShsUSD34.98-0.85-2.3634.5034.7234.5336.58
Bunge Global Ord ShsUSD123.37-0.33-0.27120.50126.00122.00125.06
Butterfly Network Ord Shs .USD4.54-0.07-1.524.414.754.384.58
BWX Technologies Ord ShsUSD195.90-3.37-1.69194.06202.00193.69199.94
C3 ai Ord Shs Class AUSD10.77+0.55+5.3811.0511.0610.2611.13
Cadre Holdings Ord ShsUSD31.18-0.77-2.4130.0031.2430.9931.93
CAE Ord ShsUSD25.83+0.17+0.6618.2834.9125.3025.89
Caledonia Mining Ord ShsUSD23.74+0.03+0.1322.2523.7523.1924.19
California Water Service G.USD45.12+1.30+2.9643.1145.9943.6245.18
CALIX NETWORKS ORDUSD39.78-0.25-0.6239.9940.3339.0540.41
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD106.57-1.45-1.34100.10151.20106.03107.90
CAMECO CORP.USD112.62+1.99+1.79111.60112.10108.64113.80
CAMECO CORP.USD96.39+1.56+1.6595.5996.3996.3596.41
CAMECO CORP.USD2.42+0.02+0.632.392.422.392.42
Campbell Soup Ord ShsUSD21.11+0.31+1.4920.9221.1020.6821.37
Camping World Holdings Ord.USD7.33-0.33-4.316.717.867.317.73
Canadian Imperial Bank of .USD108.96-0.54-0.4975.68139.95106.49110.01
Canadian National Railway .USD118.49-0.32-0.2784.25119.22118.14119.87
Canadian Pacific Kansas Ci.USD89.32-1.28-1.4164.6493.9989.2091.46
Cango American Depositary .USD0.44+0.01+2.560.450.480.410.47
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD187.99+0.97+0.52186.50190.20185.85190.08
Capri Holdings Ord ShsUSD18.50-1.24-6.2818.0218.8518.1819.51
CARDINAL HEALTH ORDUSD196.81-3.04-1.52195.00200.13196.20201.51
CareTrust Reit Ord ShsUSD40.84-0.40-0.9740.5041.5940.4641.49
Carlisle Companies Ord ShsUSD344.58+1.89+0.55315.84423.91340.26349.15
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD44.60+0.70+1.5943.6144.8843.7945.43
Carnival Corp.USD28.05+0.11+0.3927.8827.9527.7628.40
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD41.3100-1.1800-2.7828.730042.000041.170042.5000
Carrier Global Ord ShsUSD63.87+0.06+0.0963.0064.6063.0665.29
Carters Ord ShsUSD38.63-1.49-3.7138.0049.8838.4339.88
Carvana Co.USD73.05-0.44-0.6072.7072.9471.6374.00
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.USD875.63-12.04-1.36864.15868.00866.19890.81
Cava Group Ord ShsUSD77.68-0.52-0.6777.2578.0077.1880.48
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD333.17-10.35-3.01294.47364.72327.69347.24
CBRE Group IncUSD125.07-1.35-1.07124.02128.28124.01126.92
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.36-0.45-0.9845.6045.9644.7945.92
Celanese Ord ShsUSD53.12-0.15-0.2852.5155.7252.3953.85
Celestica Ord ShsUSD385.66+34.64+9.87384.00387.88351.52387.43
CEMEX ADRUSD13.10+0.04+0.3111.9413.2512.9413.22
Cenovus Energy AktieUSD27.57-0.47-1.6827.7028.0527.3627.98
Centene Ord ShsUSD59.58+0.67+1.1459.0060.6058.5259.77
CenterPoint Energy Ord ShsUSD42.26+0.04+0.0941.9942.7242.0742.51
Centerra Gold Ord ShsUSD17.66+0.61+3.5816.0117.5317.0017.95
Central Puerto SAUSD15.80+0.61+3.9815.5015.9014.9615.97
CENTRUS ENERGY CL A ORDUSD182.62-2.84-1.53180.40182.00176.11188.20
Century Communities Inc.USD52.83-0.64-1.1938.5278.9752.7454.49
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD112.36-4.14-3.55112.50115.00111.27116.36
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.61-0.19-2.447.497.597.307.84
Charles Schwab DS Each Rep.USD17.63-0.03-0.1714.5318.4717.5617.70
CHARLES SCHWAB ORDUSD87.36+2.01+2.3586.9787.5085.9387.48
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.76-0.20-0.10207.58208.18207.62207.87
Chatham Lodging Trust REIT.USD10.83-0.21-1.908.0014.0810.7911.05
CHEGG INC.USD1.35-0.15-10.001.201.391.311.50
Chemed Corp.USD426.20-13.69-3.11400.78552.12425.86442.55
CHEMOURS ORDUSD22.17-0.55-2.4220.7523.6621.8822.90
CHENIERE ENERGY ORDUSD224.84-4.73-2.06225.00225.95223.83228.77
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD59.34-1.53-2.5142.2359.7559.0060.93
Cherry Hill Mortgage Inves.USD2.39-0.04-1.452.393.172.362.44
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD182.44-0.59-0.32183.05183.48180.40182.97
Chewy Inc.USD22.53+1.15+5.3822.5722.7021.3522.81
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 .USD1.65+0.09+5.771.501.701.561.72
China Yuchai International.USD56.72+0.39+0.6856.5657.0054.4057.84
Chipotle Mexican Grill Inc.USD31.87-0.55-1.7031.7532.3131.8432.67
ChowChow Cloud Internation.USD0.3600-0.0004-0.110.32380.37500.35350.3780
Chubb Ord ShsUSD311.71-4.52-1.43310.28314.80310.68316.48
Church And Dwight Ord ShsUSD95.66-1.97-2.0291.8299.5995.5898.01
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.35-0.02-1.101.321.331.331.38
CIENA CORP.USD580.46+10.28+1.80571.00575.00539.57582.47
Cigna Corp.USD277.36-6.98-2.45276.68280.70276.14287.31
Cinemark Holdings Ord ShsUSD27.99+0.75+2.7525.1528.2627.0028.01
CION Investment Ord ShsUSD6.750-0.030-0.446.5006.7906.7106.833
Circle Internet Group Ord .USD113.09+4.85+4.48109.42109.68106.75114.44
Citigroup Inc.USD125.92+1.24+0.99125.13125.31123.52126.85
Citizens Financial Group O.USD62.23-0.18-0.2949.5667.0061.0362.52
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD281.15+0.44+0.16272.00289.92279.79284.22
Clear Secure Inc.USD55.48-1.24-2.1955.7956.9355.1657.17
CLEARSIGN COMBUSTION ORDUSD4.63+0.07+1.544.195.004.274.69
Clearwater Analytics Holdi.USD24.33-0.03-0.1024.4124.4424.3224.39
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD41.16+0.53+1.3039.9841.2140.0441.19
Cleveland Cliffs Ord ShsUSD13.59+0.30+2.2213.3013.4313.1613.94
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.160-0.030-0.942.8604.2303.1403.320
CLOROX ORDUSD90.01-6.19-6.4389.6791.0089.9194.24
Cloudera Ord ShsUSD--
Cloudflare Inc.USD241.80+13.69+6.00245.25246.30228.54243.67
CMB.TECH ORD SHSUSD15.48-0.06-0.3515.4715.5815.2615.65
CMS ENERGY ORDUSD72.57-0.60-0.8263.1376.0672.1773.59
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.44+0.55+11.253.595.154.855.44
Cnx Resources Ord ShsUSD33.70-0.23-0.6833.5043.3933.6034.20
Coca-Cola Co.USD79.01-1.40-1.7478.6078.7778.9180.33
COCA-COLA FEMSA ADR REP 10.USD107.82+0.52+0.48103.00114.81105.92108.61
COEUR D ALENE ORDUSD19.32+0.73+3.9018.9619.0018.3119.34
Cohen & Steers Quality Inc.USD13.34-0.04-0.3012.8013.8913.2113.46
Cohen and Steers Infrastru.USD26.93-0.07-0.2626.6628.0326.8227.12
Colgate PalmoliveUSD90.14-1.52-1.6688.3891.0089.4491.47
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD15.96-0.15-0.9314.5518.9915.9016.36
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 828.62-26.53-1.431 794.8618101 794.161 865.73
Commercial Metals Co.USD76.06-0.92-1.2076.0584.5075.5878.23
COMPANHIA ENERG ADR REPG O.USD2.14-0.02-0.932.132.182.122.18
Compania Cervecerias Unida.USD11.72-0.04-0.348.4215.2111.5612.00
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.15+0.07+1.724.114.203.944.20
COMSTOCK RESOURCES ORDUSD13.34-0.32-2.3113.4113.8513.2113.83
CONAGRA FOODS ORDUSD13.28-0.10-0.7513.1613.3013.1313.46
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD35.70+0.18+0.5132.0140.1635.2136.01
ConocoPhillipsUSD114.00-0.99-0.86114.50116.90112.64114.55
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD105.63-0.67-0.63104.71108.01105.08107.25
CONSTELLATION BRANDS USD138.80-3.33-2.34138.00140.00138.53141.25
CONSTELLIUM SE CL A ORDUSD34.24-0.11-0.3231.1835.1033.6234.84
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD143.03+2.58+1.84100.80149.94139.00144.34
Core Laboratories Ord ShsUSD13.66-0.28-2.019.5815.4113.3914.06
Core Scientific Tranche 1 .USD20.05-0.93-4.4320.1925.0019.6120.90
Core Scientific Tranche 2 .USD26.89-0.83-2.9926.8929.0026.4726.91
Corebridge Financial Ord S.USD26.98+0.39+1.4721.4434.6826.4427.45
CORECIVIC ORDUSD21.10-0.67-3.0820.4421.7421.0321.69
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD181.26-1.43-0.78177.30178.00174.50184.08
Corpay Ord ShsUSD361.88+9.51+2.70355.73371.07348.25364.24
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.29-2.31-2.8777.4180.4978.2680.79
Costamare IncUSD15.39-0.42-2.6615.0018.5015.3515.78
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.12-0.11-4.932.102.242.122.28
Coupang Ord Shs Class AUSD16.62+0.42+2.5616.5216.6616.1016.75
Coursera Ord ShsUSD5.41+0.10+1.885.435.555.285.54
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD11.56-0.26-2.2011.7511.8611.3911.82
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.USD108.79+2.03+1.90108.67110.83107.93111.11
Crown Castle International.USD91.49+0.40+0.4490.0193.6890.2491.98
Crown Holdings Ord ShsUSD95.08-2.40-2.4693.80104.0095.0096.97
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD22.17-0.40-1.7722.0023.0222.1623.11
CS Disco IncUSD4.00+0.04+0.883.604.413.914.08
CTO Realty Growth Ord ShsUSD20.56-0.30-1.4118.5221.1520.4220.93
CubeSmart REIT Ord ShsUSD40.01-0.53-1.3138.8740.1839.9840.55
Cullen Frost Bankers Ord S.USD135.50+0.27+0.2043.37147.60134.70136.35
CULP INCUSD3.10+0.08+2.653.003.142.913.14
CUMMINS ORDUSD646.67-22.01-3.29640.28660.72646.20672.95
Curbline Properties Ord Sh.USD29.14-0.02-0.0722.2532.5628.7629.28
Curtiss Wright Ord ShsUSD747.65-0.08-0.01560.00748.00732.35753.24
CVR Energy Ord ShsUSD33.23-0.39-1.1630.5936.4333.0534.08
CVS HEALTH ORDUSD90.99-1.98-2.1390.5090.8790.5793.58
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD147.10+0.18+0.12148.50152.97145.94149.63
D Wave Quantum Ord ShsUSD30.11+0.62+2.1029.3829.4327.4230.16
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.7550+0.1350+2.404.17007.51005.55005.9550
DANA HOLDING ORDUSD35.42-0.75-2.0732.0140.1635.2136.22
Danaher Ord ShsUSD182.68+2.05+1.13181.00182.63179.27184.33
Danaos Ord ShsUSD125.13-0.79-0.63105.37135.00122.57126.83
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD16.64-0.31-1.8316.3918.0616.3916.98
DARDEN REST STKUSD203.93-0.54-0.26184.73225.02202.09208.36
Darling Ingredients Inc.USD59.11-0.52-0.8659.5959.9958.6960.04
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD113.86-0.45-0.39114.04115.80113.12115.25
DEERE ORDUSD542.78+3.78+0.70531.94542.28535.00546.98
Delek Logistics Partners L.USD49.34-1.28-2.5232.4550.2549.1350.85
Dell Technologies Ord Shs .USD420.94+103.89+32.77428.10428.80402.27429.15
Delta Air Lines Inc.USD82.50+0.01+0.0181.0082.2082.3683.83
Deluxe Ord ShsUSD24.28+0.04+0.1417.2831.4224.0324.32
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.48+0.07+2.053.393.463.323.49
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD52.50-1.61-2.9852.6553.0049.2653.20
DEUTSCHE BANKUSD32.30+0.35+1.1132.2832.3132.3032.78
DEVON ENERGY ORDUSD44.51+0.40+0.9144.8345.1143.6344.72
DHT Holdings Ord ShsUSD16.31-0.04-0.2416.2216.6616.0516.37
DIAGEO ADR REP 4 ORDUSD82.48-2.11-2.4982.0382.1182.4683.97
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.29--0.660.240.580.220.29
DIANA SHIPPING ORDUSD2.36-0.11-4.452.352.412.352.48
Dicks Sporting Ord ShsUSD227.62+1.31+0.58221.73234.00221.44232.83
Diebold Nixdorf IncUSD81.18+0.14+0.1780.00129.8280.2381.87
Digital Realty Pref Shs Se.USD20.4500+0.0650+0.3219.200022.600020.220120.5400
Digital Realty Trust REIT .USD189.95-1.48-0.77188.00196.60189.76191.96
DigitalOcean Holdings Inc.USD155.95+4.04+2.66161.22162.88152.00158.74
DILLARDS CL A ORDUSD590.51-18.17-2.99560.00626.94580.78607.99
DINEEQUITY ORDUSD31.40+0.18+0.5824.0040.5531.3032.06
Direxion Daily Financial B.USD44.92-0.76-1.6645.2945.5344.3845.94
Direxion Daily FTSE China .USD29.57+0.11+0.3730.2630.3929.1830.15
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.57+0.03+0.2114.5014.6914.4114.62
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD55.82+0.56+1.0148.0257.5055.3356.22
Dole Ord ShsUSD14.00-0.42-2.9113.9214.3413.9914.47
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD110.61+0.71+0.65111.10112.00108.06110.67
DOMINION ENERGY ORDUSD66.93+0.22+0.3366.6166.9165.8367.11
Dominos Pizza Inc.USD310.58+0.23+0.07309.42311.34308.20312.67
Donaldson Ord ShsUSD81.84-1.51-1.8180.00104.8281.8083.30
Donnelley Financial Soluti.USD39.71-0.15-0.3836.7850.0039.5040.71
DoorDash Inc.USD159.29+2.59+1.65159.51163.50155.12163.23
Dorian LPG LTDUSD40.23-1.47-3.5340.2241.6739.9941.37
DoubleVerify Holdings Ord .USD9.71+0.05+0.479.5310.779.529.75
Douglas Elliman Ord ShsUSD1.80-0.02-1.101.261.801.801.85
Douglas Emmett REIT Ord Sh.USD11.65+0.10+0.8210.0711.8111.3311.78
Dover Ord ShsUSD211.37-0.62-0.29205.57224.43209.87213.27
Dow Ord ShsUSD33.78-0.64-1.8633.6534.0033.4534.52
Doximity Ord Shs Class AUSD21.40+0.33+1.5421.4221.9520.7721.60
DR REDDYS LABORATORIES ADR.USD13.63+0.11+0.819.6514.2913.5513.73
DRDGold LtdUSD26.40-0.02-0.0825.9626.1526.3327.25
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD139.96-3.17-2.21135.00154.14139.84142.98
DTE ENERGY ORDUSD142.89-0.49-0.34142.00157.67142.30143.77
Ducommun Ord ShsUSD152.23-0.01-0.01135.00200.19149.64155.00
Duke Energy Ord ShsUSD122.73-1.03-0.83122.02122.85122.29124.42
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD57.98+1.42+2.5157.5357.9056.1858.78
DXC Technology Co.USD9.91+0.64+6.859.9110.189.1910.00
Dynatrace Inc.USD42.60+2.09+5.1543.3944.2940.8243.00
Dynex Capital REIT Ord ShsUSD13.09+0.06+0.4613.0113.0813.0213.10
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.15-0.04-0.953.964.324.124.21
EastGroup Properties REIT .USD201.9-2.9-1.40136.0207.0200.9207.1
EASTMAN CHEMICALUSD75.87-0.49-0.6473.5878.0275.2176.59
Eastman Kodak Ord ShsUSD9.93-0.14-1.399.8910.099.7410.15
EATON ORDUSD400.76-1.19-0.29396.26398.58397.50404.28
ECOLAB ORDUSD256.08-4.18-1.60254.00258.67255.63260.92
Ecopetrol ADR Representing.USD14.62-0.15-1.0216.0016.2514.3814.76
EDISON INTERNATIONAL ORDUSD69.92-0.36-0.5169.5071.8368.9370.54
EDWARDS LIFESCIENCES ORDUSD86.51+0.55+0.6485.5586.4785.8388.02
Elanco Animal Health Inc.USD23.87-0.11-0.4618.9326.0023.6424.41
Elastic Ord ShsUSD64.73+7.12+12.3666.8467.5653.2065.26
Eldorado Gold CorporationUSD33.84+0.92+2.7932.9933.5432.6934.43
Element Solutions Ord ShsUSD42.44+0.52+1.2439.9143.3541.3942.52
Elevance Health Ord ShsUSD393.69+0.94+0.24381.40395.98389.55396.52
ELF Beauty Ord ShsUSD55.99-1.41-2.4655.7556.0055.7457.35
ELI LILLY ORDUSD1 105.21-21.59-1.921 097.9311001 089.011 132.66
Ellington Financial Ord Sh.USD13.58+0.12+0.8913.4113.6513.3313.64
Embotelladora Andina ADR R.USD23.90+1.27+5.619.6238.2423.1023.90
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.69+0.01+0.0217.2559.5537.6937.85
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD827.33-21.12-2.49812.50848.95820.11854.20
Emergent BioSolutions Ord .USD9.12-0.06-0.658.8511.899.119.37
EMERSON ELECCOUSD143.86+2.07+1.46141.39146.11141.39145.57
Empire State Realty Trust .USD5.74+0.01+0.095.605.835.675.85
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.75-0.82-1.4754.6055.0554.6755.67
Encore Energy Ord ShsUSD1.60+0.03+1.911.611.641.501.62
Endava LtdUSD3.20-0.03-0.783.203.323.133.24
ENDEAVOUR SILVER ORDUSD9.97+0.23+2.319.729.949.5110.03
Energizer Holdings Inc.USD18.24-0.32-1.7018.0018.8418.1818.66
Energy Focus Inc.USD3.67-0.13-3.423.604.103.653.83
ENERGY FUELS ORDUSD18.24-0.20-1.0818.0018.2217.5418.33
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.07-0.07-1.275.065.134.745.10
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 ADRUSD52.17-0.14-0.2752.9452.9752.1052.69
Ennis Ord ShsUSD20.44-0.10-0.4919.5823.1020.2820.50
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD109.04-0.58-0.53107.50112.70108.34110.08
Enterprise Products Partne.USD36.77-0.73-1.9536.7538.8036.7137.39
ENTRAVISION COMMS A ORDUSD9.06-0.32-3.418.239.968.869.55
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD133.43-1.16-0.86134.00137.57132.15134.41
EPAM SYSTEMS ORDUSD102.47+1.04+1.03105.00106.8599.19104.25
EPR Properties REIT Ord Sh.USD57.04-0.49-0.8556.2857.7556.4757.80
EQT ORDUSD54.90-0.45-0.8155.0055.2054.5355.54
Equinor ASAUSD35.99-0.56-1.5337.0037.0435.5236.43
EQUINOX GOLD ORDUSD13.57+0.99+7.8713.2013.4612.5813.58
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD65.47-0.79-1.1965.0067.9764.7665.86
Ero Copper CorpUSD30.46+0.60+2.0130.6630.8329.2230.87
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD92.40-0.61-0.6673.60153.2491.6694.03
ESS TECH ORDUSD1.02+0.02+1.500.981.100.951.04
Essential Properties Realt.USD30.59-0.44-1.4229.6932.1230.4730.94
Essential Utilities Ord Sh.USD36.90+0.21+0.5736.2137.6236.6037.29
ESSEX PROPERTY REITUSD272.57-3.87-1.40260.00276.54271.76278.12
Estee Lauder Ord Shs Class.USD88.93-1.59-1.7687.0090.9088.8890.99
Ethan Allen Interiors Inc.USD20.63-0.41-1.9519.9426.6420.6121.25
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.46-0.02-0.573.383.443.283.47
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 AktieUSD341.26-4.78-1.38308.43345.00338.09352.62
Everest Reinsurance Group .USD324.00-9.23-2.77315.23330.34322.09332.64
Evergy Ord ShsUSD82.04-0.81-0.9865.4283.7681.7482.89
EVERSOURCE ENERGY ORDUSD68.30-0.79-1.1467.2869.8968.0569.30
Everus Construction Group .USD148.77-2.75-1.81117.68161.00145.32152.57
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.99-0.19-0.5720.5951.2632.6033.32
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD144.38-1.43-0.98130.85144.25143.30145.57
Exxon Mobil Corp. USD145.36-1.60-1.09145.91146.40144.71146.93
Exzeo Group Ord ShsUSD13.8800+0.2400+1.7613.830014.200013.620014.1900
F&G Annuities and Life Ord.USD27.74+0.14+0.5126.0031.0127.5528.20
FABRINET ORDUSD653.3400-14.6100-2.19636.5000639.0000625.6800672.7450
Factset Research Systems I.USD245.60+7.86+3.30245.00247.80236.96250.98
Fair Isaac Ord ShsUSD1 251.50-44.87-3.461 262.631 270.251 248.511 299.99
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.28-0.14-1.3010.0910.3710.2710.42
Fastly Inc.USD17.77+0.83+4.8718.1718.2516.8017.90
Federal Agricultural Mortg.USD177.51-1.99-1.11164.00184.75176.13182.11
Federal REIT OrdUSD119.66-1.37-1.13120.00120.65119.36121.84
Federated Hermes Ord Shs C.USD56.12+0.65+1.1740.0557.3755.2156.78
FEDEX ORDUSD411.53+0.13+0.03330.05336.00409.12413.87
FERRARI ORDUSD340.68-5.67-1.64348.48348.64340.23350.77
Fidelity National Financia.USD47.35-0.21-0.4442.9957.3047.0847.79
FIDELITY NATIONAL INFORMAT.USD43.00+0.78+1.8542.5045.8641.4643.65
Figma Ord ShsUSD25.5+2.1+8.8726.827.022.825.8
FIGS Ord Shs Class AUSD11.77-0.49-4.0011.7112.1111.7212.29
FinVolution GroupUSD5.26+0.07+1.255.255.395.075.34
First American Financial O.USD66.21-0.34-0.5152.5780.2665.7266.78
First Horizon National Cor.USD24.24+0.02+0.0824.0024.2324.1524.41
FIRST MAJESTIC SILVER ORDUSD21.10+0.52+2.5020.7020.8220.2021.14
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 ShsUSD46.40+0.21+0.4443.8847.5046.0146.58
FirstMark Horizon Acquisit.USD9.97+0.02+0.209.9410.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.98-0.02-0.189.9812.0010.7111.57
Flagstar Financial IncUSD14.06-0.11-0.7810.0714.1514.0514.29
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.79-0.21-0.7029.5731.5029.2529.85
FLEXION THERAPEUTICS ORDUSD25.0600+0.0599+0.2415.910048.070025.020025.0600
Floor & Decor Holdings Inc.USD51.40-0.02-0.0440.4863.0950.9152.57
Flotek Industries IncUSD19.99-0.49-2.3917.9920.5219.9220.56
FLOWERS FOODS ORDUSD7.64-0.07-0.847.507.867.587.79
Flowserve Ord ShsUSD75.48+0.27+0.3672.4884.2974.7176.45
Fluor Corp.USD45.7700-1.2000-2.5545.450045.940045.240046.9050
Flutter Entertainment Ord .USD97.04+1.46+1.5398.4899.2893.5698.72
FMC CorpUSD13.65+0.08+0.5913.1613.8413.4813.98
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD17.45+0.80+4.8017.3617.4016.8217.78
FORESIGHT AUTONOMOUS HOLDI.USD2.01-0.03-1.471.952.001.962.20
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.46+0.04+0.1517.6628.0026.9727.99
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.34-0.77-1.3739.5356.9855.2656.38
Fortive Ord ShsUSD58.32-0.85-1.4454.4466.0058.1859.47
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.05+0.24+2.459.839.959.7510.15
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 ShsUSD23.73-0.29-1.218.7024.5223.4324.39
Franklin ResourcesUSD31.03-0.18-0.5827.5831.0230.9531.43
FREEPORT MCMORAN COP & GLD.USD65.70-0.17-0.2666.0566.2764.4866.80
Fresenius Medical Care ADR.USD21.56-0.07-0.3221.3921.4521.5421.75
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD23.38-0.31-1.3123.2325.0023.3124.69
Frontline PlcUSD34.66+0.12+0.3534.5134.5933.8634.70
FS KKR Capital Ord ShsUSD10.88+0.08+0.7410.8310.9110.7311.03
FTC Solar Ord ShsUSD5.50-0.01-0.185.406.005.395.80
FuboTV Inc.USD10.10-0.33-3.1610.1710.239.9210.49
Fury Gold Mines Ord ShsUSD0.58-+0.100.580.640.570.58
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.15-0.02-0.483.904.504.094.19
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.52-0.05-1.952.523.302.432.60
Galiano Gold Ord ShsUSD2.330+0.070+3.102.1802.3402.2002.340
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.20-0.48-2.2121.0921.1521.1421.63
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD234.07-2.28-0.96233.00249.13233.57240.39
Garrett Motion Ord ShsUSD32.76-0.54-1.6232.2333.0032.5733.59
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.9200+0.4400+1.7323.660029.100025.145026.2700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD3.395-0.335-8.983.4803.5003.3203.630
GE Vernova LLCUSD968.34-27.66-2.78958.00960.00952.011 003.77
GEE Group Inc.USD0.23--1.840.240.270.230.24
Generac Holdings Inc.USD277.94-1.51-0.54270.00290.78275.00287.09
GENERAL DYNAMICS ORDUSD346.86-2.10-0.60343.61349.00345.45349.52
General Electric Co.USD323.92+3.10+0.97320.17321.49316.58325.92
GENERAL MILLS ORDUSD33.80-0.09-0.2733.6733.7733.3734.36
General Motors Co.USD83.29-1.06-1.2682.0083.1581.2285.01
Genesco Ord ShsUSD38.37+1.99+5.4738.0038.7433.6838.94
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2548-0.0152-5.630.24370.24460.23000.2610
Genius Sports Ord ShsUSD5.86+0.26+4.644.097.575.555.97
Genmab 10 Sponsored ADR Or.USD26.33-0.71-2.6326.0426.0726.3327.07
Genpact Ord ShsUSD32.96+0.54+1.6732.0033.6531.8333.52
Genuine Parts Co.USD98.64-0.62-0.6296.83100.9697.8999.47
GENWORTH FINANCIAL CL A OR.USD8.56-0.06-0.708.538.638.568.74
Geo Group REIT Ord ShsUSD22.68-0.43-1.8622.6722.9222.5723.08
GERDAU SA ADR REPSG 1 PRFUSD4.50-0.15-3.234.484.514.484.64
Getty Images Holdings Ord .USD1.05-0.07-6.250.981.151.031.11
Getty Realty REIT Ord ShsUSD32.52-0.29-0.8832.3043.5232.2732.76
GigCapital2 Ord ShsUSD9.91+0.01+0.059.8810.08
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD60.98-0.16-0.2651.7561.3060.6261.84
Ginkgo Bioworks Holdings I.USD9.37-0.09-0.959.009.309.109.75
Global Business Travel Gro.USD9.34-0.17-1.799.349.409.349.48
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD47.26-0.84-1.7546.6048.5046.4848.04
GLOBAL PAYMENTS ORDUSD75.54+1.59+2.1572.3976.0073.5375.66
Global Ship Lease Inc.USD36.42-0.04-0.1136.4538.8036.1536.69
GLOBANT ORDUSD40.40+0.47+1.1841.1441.5338.9241.11
Globe Life Inc.USD153.16-0.63-0.41142.00209.41152.91155.70
Globus Medical Ord Shs Cla.USD81.91-0.54-0.6581.8884.0081.5783.00
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD85.83-0.07-0.0886.4594.2284.1388.66
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD39.88-0.35-0.8738.4238.5239.2840.74
GOLD RESOURCE ORD (GORO)USD1.38+0.03+1.851.351.401.351.43
Gold Royalty Corp.USD3.26+0.06+1.723.223.283.183.31
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 025.51+17.14+1.701013102010041 027.22
Goldman Sachs BDC Ord ShsUSD8.97+0.07+0.738.959.008.869.08
GOLDMINING ORDUSD1.165+0.055+4.961.1001.2401.1051.170
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.76-0.28-3.487.828.737.647.93
Granite Point Mortgage Tru.USD1.46-0.04-2.671.301.501.421.51
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.01-0.17-3.963.954.253.954.16
Green Brick Partners Inc.USD67.28-0.40-0.5848.6769.9767.1769.04
Greenbrier Ord ShsUSD47.10-0.80-1.6742.6652.7047.0947.95
Greif Ord Shs Class AUSD63.32-0.50-0.7853.0181.8663.1363.95
Griffon Corp.USD87.98+0.14+0.1671.4595.0087.3589.08
Grindr Ord ShsUSD12.50-0.40-3.1012.4013.0512.3512.97
Group 1 Automotive Ord ShsUSD316.34-10.10-3.09144.74360.00312.20326.97
Grupo Supervielle ADR Repr.USD9.73+0.44+4.748.2512.429.159.76
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.52-0.72-1.4150.3550.4050.5151.26
GSX Techedu Inc.USD1.78-0.03-1.661.741.841.761.82
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD50.10-0.66-1.3049.7150.7049.8150.74
H&R Block AktieUSD38.51+0.21+0.5437.4938.9338.1439.21
Haemonetics Corp.USD67.89+0.85+1.2748.4473.0066.1968.33
Hafnia Ord ShsUSD7.66-0.12-1.547.657.697.607.75
Hagerty Ord Shs Class AUSD10.23+0.06+0.597.2010.4510.0110.54
Haleon PLCUSD9.07-0.15-1.578.988.999.069.20
Halliburton Co.USD38.85-0.49-1.2338.8641.0438.5639.32
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.99-0.33-0.8040.5041.6940.5641.52
HARLEY DAVIDSON ORDUSD24.16+0.05+0.2123.8224.5323.9624.38
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD18.29+0.03+0.1617.7517.7918.1118.64
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD127.17-1.80-1.40121.90138.79126.61129.20
Haverty Furniture Companie.USD23.26-0.56-2.3516.3323.0623.1823.97
Hawaiian Electric Industri.USD13.29-0.20-1.4813.3013.5913.2513.48
HCA HOLDINGS ORDUSD378.44-5.95-1.55370.41380.97376.51387.85
HCI Group Ord ShsUSD154.6-+0.03103.1209.9153.3156.3
HDFC BANK ADR REP 3 ORDUSD23.77+0.11+0.4623.5224.1923.7124.05
Healthcare Realty Trust Or.USD19.93-0.19-0.9219.7319.9719.7320.08
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD17.78+0.19+1.0817.5417.6017.1917.93
HEICO ORDUSD348.30+3.23+0.93342.08347.00341.64351.64
HEICO Ord Shs Class AUSD259.9+2.6+1.00220.0377.9253.6260.3
Helmerich and Payne IncUSD38.14+0.07+0.1838.6142.5037.6338.34
HERBALIFE ORDUSD11.98-0.56-4.4710.8912.5011.9012.54
Hercules Capital Ord ShsUSD15.46+0.04+0.2315.4215.4815.3815.68
Heritage Insurance Holding.USD21.70-0.31-1.3915.2722.4021.4522.17
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD193.97-3.07-1.56192.00199.00193.01196.33
Hertz Global Holdings Inc .USD2.62-0.03-1.131.732.622.582.75
Hewlett Packard Enterprise.USD43.06+4.85+12.7045.1345.1941.5244.58
HEXCEL ORDUSD89.78-1.30-1.4389.7793.5589.4391.71
HF Sinclair Ord ShsUSD69.91+1.65+2.4269.9671.2867.8070.02
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD26.11+0.04+0.1522.7826.9925.9026.63
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD327.83-9.72-2.88326.30331.76327.55337.81
Hims & Hers Health Inc.USD26.19+0.81+3.1926.1226.3424.1326.64
HIPPO HOLDINGS ORDUSD25.83+0.04+0.1625.4039.6825.5225.94
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.USD317.14-4.07-1.27317.03320.00317.00322.10
HONDA MOTOR ADR REP 1 ORDUSD26.99-0.30-1.1026.3226.4726.9527.32
Honeywell InternationalUSD237.86+4.86+2.09236.75237.41231.84239.94
Horace Mann Educators Ord .USD45.78-0.57-1.2332.6746.5645.3146.51
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.23-0.36-1.5321.8323.7023.1823.87
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD22.98-0.30-1.2922.5023.5422.8623.38
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD63.33-1.05-1.6463.2864.6663.1664.34
Howmet AerospaceUSD258.22-1.67-0.64255.00257.49254.34259.58
HP ORDUSD27.05+2.04+8.1627.6027.7526.5028.17
HSBC HOLDINGS ADR REP 5 OR.USD93.72+0.77+0.8393.4693.5193.5894.65
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD220.96+22.16+11.15228.34232.00202.77222.55
Hudbay Minerals Ord ShsUSD29.19+0.96+3.4029.5329.7527.7529.27
HUMANA AKTIEUSD305.50-3.20-1.04319.00321.84303.01309.24
HUNTINGTON INGALLS INDUSTR.USD308.24-11.28-3.53305.01308.00304.25318.19
HUNTSMAN - HUNUSD15.36-0.12-0.7411.9018.3615.2315.52
HUYA ADRUSD2.53-0.04-1.562.482.842.502.60
HYATT HOTELS CL A ORDUSD181.47-3.84-2.07171.39189.00180.74186.97
Hyliion Holdings Ord ShsUSD6.99-0.20-2.786.846.996.557.27
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.63+0.03+1.561.581.661.571.65
IAMGOLD ORDUSD17.89+0.53+3.0517.4117.5817.1918.10
IBM Corp.USD298.01+33.79+12.79325.08325.76273.33301.00
ICICI BK SAUSD26.23+0.06+0.2325.7533.5826.1526.49
Idaho Strategic ResourcesUSD39.1550+0.5250+1.3626.280039.110038.040041.0000
IDEX Ord ShsUSD210.81+0.78+0.37194.43236.35206.97212.98
IHS Markit LtdUSD27.33+0.11+0.3916.4743.5627.2727.35
ILLINOIS TOOL WORKS USD247.17-2.47-0.99240.00249.24246.95249.21
IMAX ORDUSD39.68+0.45+1.1538.0044.5039.0140.05
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.88+0.01+0.172.752.932.732.88
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD--16.110016.2400
INFOSYS TECHNOLOGIES ADR R.USD12.64-0.06-0.4712.8113.0312.3312.73
ING GROUP ADR (ING)USD30.95+0.11+0.3630.8530.8730.9431.33
Ingersoll-RandUSD71.66+0.67+0.9464.6672.8869.7272.67
INGREDION ORD SHSUSD101.45-1.76-1.7190.81105.50101.43104.97
Innovative Industrial Prop.USD58.08+0.08+0.1457.0259.0057.8958.85
Innovex International Ord .USD26.70-0.26-0.9618.8042.6626.2627.00
INPHI ORDUSD--
Insperity Ord ShsUSD34.50+0.45+1.3234.4444.7733.9835.14
Inspire Medical Systems Or.USD41.40-1.67-3.8840.0842.0041.3643.70
Inspired Entertainment Ord.USD7.70+0.08+1.057.0014.617.457.87
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD89.39-0.66-0.7383.65121.6088.8190.59
Intercontinental Exchange .USD147.95-0.35-0.24147.46149.00147.10150.05
International Flavors & Fr.USD76.06-1.97-2.5272.7377.5375.7981.17
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD33.49+0.17+0.5132.8735.5732.6733.83
International Seaways Inc.USD77.21+0.40+0.5177.2390.0075.0877.70
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.6100-0.0700-4.171.58001.61001.58001.6900
INVESCO LTD USD28.47+0.41+1.4628.0028.6327.7928.71
Invesco Mortgage Capital I.USD7.88+0.01+0.137.857.907.837.91
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.26-0.12-0.4128.3529.2329.1229.69
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD72.06+1.92+2.7469.5069.5666.8072.17
Iqvia Holdings Ord ShsUSD182.30+1.21+0.67180.76186.50178.41185.28
Iron Mountain Ord ShsUSD128.25+1.42+1.12125.02128.00125.00128.45
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.40-0.32-0.5355.4765.9860.1960.67
ISHARES MSCI PACIFICUSD55.46+0.37+0.6741.9170.4655.4355.79
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.89+0.01+0.067.897.987.827.93
ITT Ord ShsUSD195.00+1.65+0.8588.80211.45191.45196.00
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD12.72-0.54-4.0712.1313.2112.6513.22
JABIL CIRCUIT ORDUSD364.54+0.89+0.24351.00362.00359.40369.99
Jackson Financial Ord Shs .USD103.17+0.42+0.41101.44103.10102.25104.87
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD119.88+0.92+0.77117.40122.56117.41122.45
James Hardie Industries Pl.USD23.27+0.30+1.3120.1223.2922.7723.39
JanOne Ord ShsUSD26.81-0.73-2.6523.0032.9626.7727.38
Janus International Group .USD5.35-0.04-0.743.825.595.305.50
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD52.74+0.27+0.5152.0653.3552.2053.67
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD23.48+0.74+3.2522.9023.4022.4023.52
JM Smucker Ord ShsUSD103.21-1.07-1.0397.54104.02103.16104.81
Joby Aviation Ord Shs Clas.USD11.90-0.40-3.2511.7411.7511.4312.20
John Wiley and Sons Ord Sh.USD42.09+0.43+1.0331.9550.0041.3042.43
Johnson & JohnsonUSD225.24-5.56-2.41224.00225.66224.59231.50
Johnson Controls Internati.USD134.07-2.08-1.53133.17136.84133.98137.68
JPMorgan Chase & Co.USD299.40+2.67+0.90298.05298.38295.20299.88
JPMorgan Chase DRC Rep 1 4.USD18.48+0.03+0.1618.0320.7318.4418.51
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.26-0.14-1.897.217.457.117.42
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD57.5300-8.3300-12.6558.250059.000056.250061.6000
Kartoon Studios Inc.USD0.71+0.03+4.290.670.700.660.72
KB HOME ORDUSD48.85-0.30-0.6150.1051.9548.7050.08
KE Holdings ADR Representi.USD16.61+0.25+1.5316.7116.9016.4916.83
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD32.82-0.84-2.5023.2133.0132.7433.53
Kennedy Wilson Holdings Or.USD11.01-0.02-0.1811.0014.1311.0011.03
Kensington Capital Acquisi.USD10.21-0.02-0.209.2411.2810.2110.25
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.29-0.36-2.0117.2117.8117.2417.69
KEYCORP ORDUSD21.35+0.01+0.0521.1721.3021.1721.46
Keysight Technologies Inc.USD338.15-0.98-0.29318.61335.00329.18341.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.02+0.41+2.7714.7115.3114.5915.04
KIMBERLY CLARK ORDUSD97.60-2.54-2.5497.1697.9197.14100.54
Kimco Realty REIT Ord ShsUSD24.07-0.10-0.4124.0924.6924.0124.27
Kinder Morgan Inc.USD31.08-0.83-2.6031.0031.5031.0631.79
KINROSS GOLD(KGC)USD30.20+0.91+3.1129.5229.7429.1430.46
Kinsale Capital Group Inc.USD305.17-2.81-0.91304.77310.00302.98313.96
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.43-0.06-0.2226.9927.8227.3027.56
KKR AND CO CL A ORDUSD95.98+1.95+2.0795.2898.5093.0197.25
KKR Real Estate Finance Or.USD6.67-0.02-0.306.626.676.666.76
Klarna Group PLCUSD18.2850+0.8450+4.8518.600018.650017.380018.5500
Klaviyo Ord Shs Series AUSD15.85+1.11+7.5316.3116.7514.7715.88
Knife River Ord ShsUSD78.54-0.22-0.2763.0084.8878.0679.63
Knight-Swift Transportatio.USD75.61+0.59+0.7973.0081.9574.0076.39
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD66.84-2.01-2.9259.8071.9066.7868.87
Kohls Ord ShsUSD14.36-1.24-7.9214.9315.0014.1315.46
Korea Electric Power ADR R.USD13.15-0.07-0.5313.0013.4613.0613.23
KraneShares Electric Vehic.USD35.80-0.37-1.0232.5146.2935.5236.28
Kraton Ord ShsUSD--
KROGER ORDUSD62.17-1.49-2.3462.0263.2161.7363.73
KRONOS WORLDWIDE ORDUSD7.19-0.30-3.946.107.867.167.44
KULR Technology Group Ord .USD4.77-0.09-1.854.554.774.444.87
Kyndryl Holdings Incorpora.USD12.46+0.68+5.7712.6912.9011.7312.59
L3Harris Technologies Ord .USD315.03+0.25+0.08312.10316.45308.74315.29
Laboratory Corp. Of AmeriUSD260.20-1.83-0.70250.88288.00259.51263.73
Ladder Capital Ord Shs Cla.USD10.21+0.01+0.0510.1413.1710.1810.28
Lake Shore Bancorp Ord ShsUSD15.56-0.04-0.267.2020.8615.5615.59
Lamb Weston Holdings Ord S.USD43.20-0.33-0.7642.8743.5042.7043.66
LANDBRIDGE COMPANYUSD70.05-5.19-6.9064.0071.5069.1075.61
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD50.56-0.55-1.0850.6051.8850.4051.35
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD108.93-2.78-2.4995.00148.22108.72111.63
LEAR ORDUSD143.12-3.81-2.5990.11145.88142.70148.81
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.28-0.10-0.9610.0010.2810.2710.59
Leidos Holdings Ord ShsUSD127.72-3.87-2.94129.46131.50127.00132.23
Lemonade IncUSD58.01-0.03-0.0557.4057.9056.5759.50
LENDINGCLUB USD17.85+0.82+4.7917.5518.0617.1518.06
LENNAR CL A ORDUSD89.80+0.05+0.0692.3192.9789.4691.36
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.21-0.51-2.1523.1024.0023.0123.67
LG Display ADR Rep 1/2 Ord.USD5.56+0.53+10.445.385.545.335.69
LGL Systems Acquisition Or.USD0.45+0.03+8.030.460.490.370.50
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.USD33.08-0.34-1.0232.8438.4833.0133.73
Lifezone Metals Ord ShsUSD5.2300-0.0700-1.325.00005.24005.13005.3750
LIGHTINTHEBOX HOLDING CO L.USD3.32+0.10+3.112.955.193.213.50
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.68+0.41+4.379.509.909.279.77
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD--22.310022.8200
LINCOLN NATIONALUSD35.28+0.19+0.5433.9038.0034.9235.83
Linde PlcUSD497.69-4.29-0.85496.00496.51495.33502.53
Lineage Cell Therapeutics .USD1.320-0.010-0.751.3001.7201.3151.360
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD14.360+0.100+0.7014.10018.56013.87014.385
LITHIA MOTORS INCUSD291.15-4.47-1.51275.00360.00288.56296.00
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.23+0.08+1.555.185.214.995.23
Lithium Argentina AG Ord S.USD10.3850+0.0350+0.3410.300010.400010.140010.4800
Live Nation Entertainment .USD168.67+1.64+0.98161.11172.56165.97170.90
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.USD5.46+0.02+0.375.455.465.455.54
loanDepot Ord Shs Class AUSD1.31+0.01+0.761.301.351.301.33
Local Bounti Ord ShsUSD1.78-0.07-3.531.242.201.711.83
LOCKHEED MARTIN ORDUSD530.66-6.55-1.22525.00525.60527.95537.25
Loews Corp.USD103.57-1.26-1.20101.59107.19103.47105.23
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.03+0.30+2.5611.6612.1511.7012.13
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD76.39+0.30+0.3961.2876.1575.3376.94
LOWES COMPANIES ORDUSD214.33-3.59-1.65214.00216.89214.15219.07
LTC Properties AktieUSD37.41-0.41-1.0837.0238.4037.2337.83
Lufax Hldg American Deposi.USD1.65+0.01+0.731.591.681.621.67
Lulu s Fashion Lounge Hold.USD9.32-0.03-0.328.889.989.239.90
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD11.00+0.30+2.7610.9010.9610.3711.00
Luxfer Holdings Ord ShsUSD17.06-0.05-0.2916.5021.5316.8817.22
Lyell Immunopharma Ord ShsUSD17.33+0.50+2.9717.0020.0016.3017.48
LYONDELLBASELL INDUSTRIES .USD66.64-1.71-2.5065.8768.0766.2468.46
M&T Bank Corp.USD216.08+1.77+0.83181.00215.56214.00216.33
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD131.69-0.84-0.63132.90139.13131.08133.99
Macerich REIT Ord ShsUSD22.52-0.31-1.3616.0229.1022.4622.92
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.76-0.69-3.0719.8922.0021.7422.23
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD64.77-1.35-2.0459.0068.7364.5966.69
MagnaChip Semiconductor Co.USD8.77+1.98+29.168.808.947.769.67
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.38-0.40-1.4227.3629.1927.1827.78
Main Street Capital Corp.USD51.20-0.09-0.1851.0051.2551.0451.92
MANCHESTER UNITED CL A ORDUSD21.01+0.92+4.5520.8521.4919.8821.10
Manitowoc Ord ShsUSD11.84-0.22-1.828.4615.1011.7912.27
Manpower AktieUSD31.63+1.30+4.2924.5631.8529.9132.31
Manulife Financial Ord ShsUSD38.19+0.25+0.6637.9841.6237.7838.42
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD248.71-2.62-1.04248.50253.03247.40251.61
Marcus Corp.USD18.90-0.05-0.2616.1321.9918.7119.06
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.45-0.71-2.0234.4844.2334.2035.09
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD581.64+6.50+1.13560.72602.51574.70592.22
MASCO ORDUSD70.28-0.41-0.5868.6180.3270.1171.54
MASTEC INC (MTZ)USD378.61-4.72-1.23374.00381.00367.96386.70
Mastech Digital Ord ShsUSD6.23-0.01-0.165.177.296.216.39
MasterBrand Ord ShsUSD8.67-0.41-4.526.2110.158.669.03
Mastercard Inc.USD494.04+0.29+0.06493.30496.00492.84500.11
Matador Resources Co.USD53.61-0.22-0.4154.2757.2552.4654.03
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD181.47+0.82+0.45126.00186.30179.21181.88
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD92.93-4.83-4.9490.1590.5085.6499.86
MBIA INCUSD5.87-0.03-0.514.205.915.855.98
MCCORMICK STK NUSD47.39+0.56+1.2046.0748.0046.3748.45
McDonalds Corp.USD279.38+1.41+0.51278.85279.30277.42281.42
McEwen Mining Ord ShsUSD21.91+0.19+0.8721.4524.4221.3022.41
MCKESSON ORDUSD742.58-14.40-1.90737.49740.00738.09761.99
MDU Resources Group Inc.USD21.09-0.45-2.0920.0025.5420.9421.57
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD5.1000-0.0300-0.585.08005.20005.04005.1400
Medifast Inc.USD12.55-0.60-4.5611.3716.6212.4613.18
Medtronic PlcUSD73.82-1.75-2.3273.7074.3073.6775.85
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD118.74-1.15-0.96117.40118.09118.19120.67
Mercury General Ord ShsUSD98.16+1.63+1.6995.50126.7295.2298.38
MERITAGE HOMES (MTH)USD65.26-0.36-0.5566.5068.7465.1566.61
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD26.70+0.22+0.8323.6426.4126.2026.75
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.88+0.24+3.147.457.997.587.94
METHODE ELECTRONICS ORDUSD11.52-0.27-2.2910.4812.0011.4412.15
Metlife Inc.USD82.73+0.77+0.9474.5383.6781.6683.65
Mettler Toledo Ord ShsUSD1 182.67+19.17+1.651 054.121 231.441 157.331 183.15
MFA Mortgage Investments I.USD9.61+0.01+0.109.609.669.609.68
MGM Resorts InternationalUSD43.67+0.74+1.7248.8049.0042.7244.28
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD129.01-1.81-1.38127.50146.54128.06130.55
Miller Industries Ord ShsUSD48.00-0.85-1.7336.0047.9147.9148.96
Millrose Properties Ord Sh.USD28.22+0.08+0.2827.7029.5027.8828.45
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.97+0.40+3.1813.1413.2012.9513.28
Mirion Technologies Inc.USD18.27+1.17+6.8418.3318.8217.0518.40
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD9.43+0.46+5.139.6012.648.949.63
Modine Manufacturing Ord S.USD278.77+8.07+2.98275.05281.60268.02282.81
Moelis & Co.USD67.2400+0.3900+0.5848.070067.640066.240068.2150
Molina Healthcare Ord ShsUSD173.66-4.36-2.45172.90174.14172.94178.44
Molson Coors Brewing Ord S.USD39.53-0.56-1.4039.4039.9039.3940.35
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD453.13+2.68+0.60446.00460.00448.41459.24
Morgan StanleyUSD208.00+4.21+2.07206.00208.05203.72208.08
Morgan Stanley Direct Lend.USD15.4450+0.1650+1.0815.420015.680015.295015.5800
MOSAIC ORDUSD23.91-0.16-0.6423.4023.7123.5824.50
Motorola Solutions Inc. Ne.USD403.47-8.07-1.96403.89409.77401.85411.40
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.19+2.60+7.3138.2856.3235.1338.77
MP Materials Ord Shs Class.USD64.69-2.14-3.2064.8065.3063.5966.50
MPLX Common UnitsUSD54.66-0.83-1.5054.1160.0254.3255.49
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD109.49-0.29-0.2687.20111.95108.62111.23
MSCI Ord ShsUSD631.61+5.09+0.81623.25638.99623.00640.27
Mueller Inds Inc.USD128.59+0.67+0.52124.52131.39126.62129.36
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD36.18-0.01-0.0334.2346.7835.5036.44
Myers Industries Ord ShsUSD22.83-0.43-1.8516.0526.0022.7923.37
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.71+0.26+7.393.764.403.473.72
Nabors Industries Ord ShsUSD92.56-0.72-0.7792.00100.0091.1593.84
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.32-0.41-0.8147.5157.5350.0150.99
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.79-0.08-4.031.691.751.681.86
National Fuel Gas Ord ShsUSD77.25-0.87-1.1160.8096.9077.0778.32
National Grid PlcUSD81.54-1.15-1.3981.1081.1281.1282.49
National Health Investors .USD73.35-1.97-2.6272.5283.6973.2575.11
NATIONAL RETAIL PROPERTIES.USD44.53-0.33-0.7244.0045.3944.4644.94
National Storage Affiliate.USD42.64-0.78-1.8033.4943.6542.6143.28
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.71-0.13-0.6021.3321.9121.4721.91
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD69.12-0.54-0.7863.1177.6169.0270.26
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.200+0.420+6.196.3608.3606.8007.410
Neenah Ord ShsUSD28.10+0.19+0.6825.0030.6427.5628.33
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.83--0.370.810.870.820.84
Net Lease Office Propertie.USD12.0100-0.0400-0.338.550012.250011.930112.1000
NetSTREIT Ord ShsUSD20.26+0.02+0.0719.0020.2419.9820.31
New Found Gold Ord ShsUSD2.08+0.08+4.002.032.161.992.09
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD55.26-0.30-0.5449.7863.8255.1155.72
New Mountain Finance Ord S.USD8.00-0.01-0.125.738.027.998.14
New Oriental Education & T.USD45.82-0.44-0.9543.5047.7045.7046.76
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD75.20+0.20+0.2773.5575.8574.3375.85
Newegg Commerce Inc.USD18.57-0.04-0.2117.4319.0617.1718.57
NEWMONT MINING CORPUSD109.85+1.62+1.50107.40107.98107.42111.93
NEWSMAX IncorporationUSD8.52-0.22-2.528.3110.858.358.99
Nexa Resources Ord ShsUSD15.15+0.24+1.6115.1615.3714.7615.53
Nexgen Energy Ord ShsUSD11.55+0.25+2.2111.3811.5011.1711.66
NexPoint Real Estate Finan.USD15.65+0.05+0.3214.6815.9715.5715.78
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.97-0.29-0.3386.5087.2085.6987.21
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.98+0.70+4.2717.0018.7415.5517.43
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD46.23-1.14-2.4145.9046.0446.0847.20
Nine Energy Service Inc.USD10.42-0.09-0.8610.2510.5210.1411.18
Nio Inc. Class A (ADR)USD5.60+0.05+0.905.755.765.365.66
NIQ Global Intelligence PL.USD8.340-0.020-0.248.0009.3008.1508.475
NISOURCE ORDUSD46.23-0.54-1.1545.7746.1146.0846.88
Noble Corporation RightUSD46.49-0.71-1.5044.0151.2345.9847.07
NOKIAUSD14.85-0.43-2.8115.1415.1514.5315.26
Nomad Foods LtdUSD10.15+0.02+0.2010.0610.2310.1010.35
NOMURA HOLDINGS ADR REPTG .USD8.11+0.12+1.508.128.288.078.20
NORDIC AMERICAN TANKERS OR.USD5.15+0.11+2.185.125.445.065.17
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD304.93-2.96-0.96302.75311.46301.53312.62
North American Constructio.USD13.84-0.06-0.4312.7616.0213.7614.06
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD21.76+0.02+0.0722.0022.1421.1221.86
NORTHROP GRUMMAN ORDUSD563.68+4.39+0.78558.50560.00551.03563.93
Northwest Natural Holding .USD48.48-0.67-1.3647.7549.9948.4049.09
NORWEGIAN CRUISE LINE HOLD.USD18.34+0.06+0.3318.0818.2618.1418.64
NOV Ord ShsUSD19.95-0.31-1.5319.6120.3019.8420.30
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.585+0.265+3.198.3708.4908.1708.685
NOVARTIS ADR REPSG 1 ORDUSD150.17-1.24-0.82147.43147.53150.12152.03
NOVO NORDISK ADR REPSG 1 O.USD45.57+0.06+0.1345.5445.5745.1545.89
NRG ENERGY INCUSD134.06-3.45-2.51131.00135.45133.91138.22
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.14+0.09+0.6513.1013.1312.9913.25
NU SKIN ENTERPRISES CL A O.USD5.78-0.16-2.695.556.015.745.93
Nucor Ord ShsUSD250.07+0.77+0.31247.55252.00247.50251.39
Nuscale Power Corp.USD12.67+0.48+3.9412.5212.5311.6413.10
Nutrien Ord ShsUSD68.55-1.10-1.5868.0169.0067.6269.20
Nuvation Bio Ord Shs Class.USD4.780+0.030+0.634.7004.7604.6204.780
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD167.0300+2.1600+1.31167.2200167.8000162.2700168.5200
NVR Ord ShsUSD6 106.26-54.28-0.886 152.976 220.006 078.606 216.15
O I Glass Ord ShsUSD8.75-0.36-3.958.679.218.729.17
Obsidian Energy LtdUSD10.95-0.22-1.9711.0011.5510.8211.21
OCCIDENTAL PETROLEUM CORPUSD56.67-0.66-1.1456.9557.1856.0357.05
Occidental Petroleum Corp..USD34.59-0.47-1.3434.8435.3734.1834.84
Oceaneering International .USD38.22-0.07-0.1837.8538.6837.5338.91
OGE Energy Ord ShsUSD47.23-0.15-0.3246.8048.0746.9047.42
OIL STATES INTL ORDUSD8.49+0.14+1.688.418.598.308.52
Okeanis Eco Tankers Corp. .USD47.30-0.82-1.7047.0547.2946.6947.98
Oklo Ord Shs Class AUSD66.88-1.21-1.7866.8067.1064.2870.01
Old Republic International.USD37.22-0.53-1.4036.7237.9437.0737.90
Olin AktieUSD25.87-0.89-3.3125.3830.0025.6126.91
OMEGA HEALTHCARE REITUSD46.77-0.27-0.5745.0047.0046.4047.10
Omnicom Group Ord ShsUSD72.71-1.38-1.8672.5273.9672.5173.69
On Holding Ord Shs Class AUSD40.81+1.06+2.6740.4840.7639.6141.00
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD77.76-1.34-1.6977.19103.9377.7479.13
One Liberty Properties Inc.USD23.62-0.08-0.3422.4023.8823.5023.78
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD55.32+1.26+2.3353.0755.9653.8655.57
ONEOK ORDUSD83.95-3.07-3.5384.0184.6083.5787.00
OppFi Inc.USD8.48+0.14+1.688.448.528.308.49
OR Royalties Ord ShsUSD37.04+1.17+3.2634.4036.7535.8437.14
Oracle Inc.USD225.68+21.98+10.79232.15232.24208.01226.29
ORAGENICS ORDUSD0.61+0.01+1.270.540.660.580.61
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.78-0.07-1.026.766.846.776.87
Organon & CompanyUSD13.37+0.02+0.1513.3513.3913.3413.39
Orion Office REIT IncUSD2.98+0.04+1.192.913.052.933.00
Orion Ord ShsUSD7.65-0.05-0.594.328.207.647.78
Orla MiningUSD13.4300+0.9700+7.7812.960013.280012.420013.4550
ORMAT TECHNOLOGIES INDEXUSD137.27-0.42-0.30138.06138.51136.20139.36
Oscar Health Ord Shs Class.USD22.22-0.11-0.4922.0122.0721.3522.50
OSHKOSH ORDUSD130.11+0.46+0.35120.00136.80128.08130.60
Osisko Develop CorpUSD2.80+0.07+2.562.622.902.682.85
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.84-0.37-0.5269.7273.4070.7171.40
Ouster Inc.USD46.05+3.72+8.7945.3145.6742.2647.32
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD125.93+1.69+1.36106.44135.00123.07127.67
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.52-0.48-8.005.107.205.425.98
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD218.90+0.76+0.35215.02228.50215.88219.30
PagerDuty Inc.USD9.94+2.50+33.6010.0410.108.6910.02
PagSeguro Digital Ord Shs .USD9.35+0.02+0.219.339.409.269.45
PainReform Ord ShsUSD3.00+1.63+118.982.152.192.365.39
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD281.69+23.92+9.28286.50287.00256.01283.71
PAN AMERICAN SILVERUSD57.02+1.86+3.3756.1556.5054.5457.06
Pandora Media Inc.USD79.50+6.46+8.8479.7080.3073.6880.15
Par Pacific Holdings Inc.USD56.14-0.34-0.6056.1260.0055.2857.53
Park Aerospace Ord ShsUSD31.82-4.59-12.6131.0034.0030.1036.68
PARK HOTELS RESORTS ORDUSD12.14-0.03-0.2511.9412.3212.1112.42
PARKER HANNIFIN ORDUSD844.02-8.79-1.03835.00854.15843.92856.84
Parsons Corp.USD59.1300+0.3000+0.5145.680064.300057.568759.7300
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD139.75+2.95+2.16141.51145.00135.00144.14
Paymentus Holdings Ord Shs.USD23.49+0.24+1.0123.4824.7622.9823.57
Paysafe LtdUSD7.75+0.10+1.316.968.257.627.91
PBF ENERGY CL A ORDUSD40.70+0.88+2.2138.6540.9539.2040.74
Peabody Energy Ord ShsUSD27.07-2.03-6.9827.2027.3526.8729.45
Pedevco Corp.USD12.90-0.46-3.4412.8518.9112.7713.72
PEMBINA PIPELINE ORDUSD46.57-0.65-1.3837.5048.3446.4447.26
PennantPark Floating Rate .USD8.23+0.01+0.128.208.238.208.36
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.46-0.07-0.6610.2010.6610.4410.58
Pentair Ord ShsUSD70.84-0.49-0.6970.5072.0070.7772.35
Perfect Ord Shs Class AUSD1.725+0.035+2.071.7001.7901.6901.730
Performance Food Group Ord.USD98.21+1.00+1.0331.43121.2095.2598.71
Permian Basin Royalty Unit.USD28.06-1.56-5.2827.9929.0827.9729.86
Permian Resources Corporat.USD19.2200-0.1000-0.5219.350019.750018.865019.4600
Perrigo Ord ShsUSD11.06-0.10-0.8510.8013.3911.0211.41
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.940-0.110-2.722.8105.3703.9004.150
Petrobras - Petroleo Brasi.USD18.78-0.06-0.2918.7818.8318.5118.80
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.77-0.08-0.4516.7916.8616.5616.77
Pfizer Inc.USD26.17+0.03+0.1125.9525.9925.9326.24
PG&E Ord ShsUSD16.35+0.06+0.3715.9216.6916.1016.38
Philip Morris Internationa.USD177.38-1.19-0.67176.03177.00174.89178.09
PHILLIPS 66 ORDUSD175.88-0.83-0.47160.73177.30174.34177.41
Phinia Ord ShsUSD77.24-0.18-0.2355.08156.9476.2677.93
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 ShsUSD99.74-1.11-1.1098.50112.8999.60101.31
Pinterest Inc.USD20.06-0.59-2.8620.1020.2020.0220.78
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.10+0.30+1.8716.1016.7115.6916.19
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD152.89-2.78-1.79117.33179.10152.08157.19
Planet Fitness Ord Shs Cla.USD53.54+0.64+1.2142.4856.4852.5054.38
Planet Labs PBCUSD51.13-0.28-0.5449.2549.5044.7851.27
PNC FINANCIALSUSD221.22+1.44+0.66212.97244.22218.35221.66
Polaris Inc.USD70.61+0.57+0.8149.8871.5069.0871.35
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.31+0.02+5.100.240.280.290.31
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.12-0.55-1.0949.0064.7949.9350.83
POSCO ADR REPSG 1/4 ORDUSD70.88-1.00-1.3968.8872.5569.8071.00
Postal Realty Trust Ord Sh.USD23.05-0.41-1.7522.5323.0022.7023.58
PPG Industries Ord ShsUSD112.97+0.11+0.10109.28116.03111.84114.06
PPL Ord ShsUSD35.39+0.06+0.1734.6835.8435.0935.49
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+0.590.010.020.020.02
Primo Brands Class A Ord S.USD24.82-0.05-0.2024.1431.2124.6225.28
Primoris Services Ord ShsUSD125.85-0.76-0.60122.75129.00120.07128.45
Procore Technologies Inc.USD49.48+1.94+4.0850.0051.1047.3750.11
PROCTER & GAMBLE ORDUSD143.57-2.34-1.60143.08143.30143.20145.64
PROFOUND MEDICAL ORDUSD6.81-0.09-1.306.647.006.756.93
Progressive Ord ShsUSD190.53-3.98-2.05189.20193.00189.20194.93
ProLogis REIT Ord ShsUSD143.54-2.11-1.45141.22145.22142.22145.54
ProPetro Holding Corp.USD15.24+0.08+0.5315.3416.1014.8415.53
PROSHARES ULTPRO SH 20 YR .USD68.92+0.07+0.1048.1376.0068.5269.20
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.86-0.09-0.6513.8113.8213.7313.98
ProShares UltraShort Russe.USD22.56+0.26+1.1722.6422.6622.4422.89
PROTO LABS ORD (PRLB) USD75.72+0.99+1.3274.8276.8974.7376.40
Provident Financial Servic.USD22.19+0.03+0.1121.6822.6322.0922.46
Prudential Financial 4 125.USD16.30+0.01+0.0614.4917.9016.2116.32
PRUDENTIAL FINANCIAL INCUSD100.65+0.04+0.04100.16100.56100.31102.30
Public Service Enterprise .USD78.64-0.51-0.6477.7779.3778.1679.43
Public Storage REIT Ord Sh.USD303.78-5.47-1.77301.00306.00303.69308.25
PULTEGROUP ORDUSD118.22+0.21+0.17120.87132.42117.00119.58
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD93.28-3.51-3.6390.6696.0192.3496.65
Q2 Holdings Ord ShsUSD47.37+2.23+4.9334.4062.4044.9947.54
QIAGENUSD36.61-0.03-0.0836.4736.5136.5537.04
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 ORDUSD712.08-18.02-2.47702.87712.10705.75734.13
QuantumScape Ord Shs Class.USD8.98-0.15-1.648.828.908.609.07
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD195.05-1.15-0.59190.75212.70194.30197.38
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.15-0.51-1.4733.2338.8334.1035.00
RALPH LAUREN CL A ORDUSD363.67-7.10-1.91359.56393.98362.50369.75
RANGE RESOURCES ORDUSD38.95-0.46-1.1738.7040.0338.8239.51
Raymond James Ord ShsUSD143.40+1.40+0.99141.07160.65141.72144.80
Rayonier IncUSD20.8950-0.2150-1.0219.270025.620020.875021.1600
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD179.63+0.67+0.37178.17179.60176.04180.10
Ready Capital Ord ShsUSD1.78-0.03-1.391.761.771.771.83
Realty Income REIT Ord ShsUSD61.27-0.15-0.2460.8960.9460.6161.60
Reddit Ord Shs Class AUSD175.90+8.21+4.90180.18181.26166.49176.69
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD24.50-1.40-5.4122.7522.7821.6724.79
Redwood Trust Inc.USD5.42+0.06+1.035.145.465.345.43
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.02+0.19+0.6627.5529.0727.6628.12
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD200.83-3.73-1.82175.00276.00200.28204.70
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 INCUSD200.46-3.23-1.59200.00206.40200.28203.67
Resideo Technologies Ord S.USD31.29-0.05-0.1629.7431.5030.9131.67
Resmed Ord ShsUSD190.62-12.80-6.29189.50190.01190.38205.09
Restaurants Brands Interna.USD74.70+0.39+0.5268.3876.6173.7975.34
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD19.60-0.83-4.0619.6521.4919.3220.30
Rexford Industrial Realty .USD35.48-0.53-1.4728.0135.6735.3035.88
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD148.60-0.55-0.37144.52148.00146.00151.82
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.29-0.05-3.381.261.361.281.35
RingCentral Ord Shs Class .USD43.33+1.47+3.5044.6044.9841.2543.76
Rio Tinto PlcUSD106.39-0.08-0.08107.23107.30106.30108.34
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.33+0.07+0.709.219.349.259.40
RLX Technology American De.USD2.06+0.03+1.232.012.062.022.06
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD29.44+1.04+3.6629.2929.5027.8429.93
Roblox Ord Shs Class AUSD47.14+0.31+0.6647.9048.0746.2447.84
Rocket Companies Ord Shs C.USD14.52+0.12+0.8314.5314.5814.2514.80
Rockwell Automation AktieUSD451.36-3.44-0.76448.00451.00451.06457.98
Rogers Communications Non-.USD38.56+0.31+0.8137.5049.8337.7938.68
Rogers Ord ShsUSD141.41-3.53-2.4499.37189.44138.52146.02
ROLLINS ORDUSD47.60-1.82-3.6847.9249.6746.8548.64
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD325.53+5.78+1.81327.83334.00316.85326.46
Royal Bank of Canada Ord S.USD189.64+0.75+0.39189.20193.94186.95190.80
ROYAL CARIBBEAN CRUISES OR.USD284.69+3.40+1.21281.30283.00280.01288.20
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD25.34-1.03-3.9125.0028.8925.2226.32
RXO Ord ShsUSD25.60-0.31-1.1822.9126.0025.2526.22
Ryder System Ord ShsUSD250.96+2.15+0.86212.40257.91246.09251.71
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD424.17+7.46+1.79426.40427.81415.17428.46
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD75.00-0.70-0.9274.0076.5074.5576.64
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.26-0.32-4.866.176.316.246.56
Safehold Ord ShsUSD14.98-0.18-1.1610.7020.3914.9215.12
SALESFORCE.COMUSD191.14+14.97+8.50198.60199.09180.02194.14
Sally Beauty Aktie USD13.26+0.01+0.0813.1716.8913.1513.44
Samsara Ord Shs Class AUSD34.94+3.37+10.6736.2536.5031.9435.20
SandRidge Energy IncUSD14.67+0.20+1.3814.6715.0014.2814.69
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.67-0.62-1.4043.7143.7543.6444.13
SAP ADR Representing 1 Ord.USD181.97+6.51+3.71195.76195.87175.10182.82
Saratoga Investment Ord Sh.USD22.47+0.01+0.0422.0022.7122.3922.71
SASOL ADR REP 1 ORDUSD12.37-0.26-2.0612.5312.5612.2212.44
Savers Value Village Ord S.USD8.9450-0.0650-0.726.400011.55008.72509.0100
SCHLUMBERGER ORDUSD54.56-0.56-1.0254.5555.2554.3655.17
Schneider National Inc.USD35.36-0.09-0.2527.5036.9934.9835.80
Schweitzer Mauduit Interna.USD8.88-0.20-2.206.2711.918.819.13
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD104.20+0.50+0.48118.77119.84102.50106.02
Scorpio Tankers Inc.USD74.52+0.37+0.5074.2575.0072.7874.57
Scotts Miracle Gro Ord ShsUSD59.01-1.48-2.4456.5370.7857.7859.62
Sea LtdUSD90.56-1.39-1.5191.5092.0088.8892.12
Seabridge Gold IncUSD34.22+1.90+5.8832.5033.8631.9834.29
Seadrill 2021 Ltd Register.USD47.07-0.88-1.8447.1760.2146.7548.36
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD56.04+0.23+0.4051.6460.8754.8656.04
See SES:xnys (SES AI Corpo.USD1.31-0.07-5.071.291.411.261.42
Select Energy Services Ord.USD17.94-0.20-1.1012.9623.9317.8218.36
SelectQuote Ord ShsUSD1.02-0.04-3.771.001.100.991.06
Sempra Energy Ord ShsUSD89.13-0.90-1.0088.3590.1088.5990.53
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.79+0.07+1.046.707.206.556.84
SENTINELONE CL A ORDUSD16.54-1.48-8.2116.8917.0015.2617.21
SEQUANS COMMUNICATIONS S A.USD4.46+0.02+0.454.414.864.314.59
Seritage Growth PropertiesUSD2.60-0.12-4.411.763.602.542.71
SERVICE COPR. INTL (SCI)USD75.17-1.12-1.4774.4977.3075.1276.50
SERVICENOW ORDUSD124.39+15.66+14.40134.75135.00116.29124.74
SFL ORDUSD11.03-0.29-2.5610.1012.2611.0011.26
SHAKE SHACK CL A ORDUSD64.31+2.18+3.5063.8365.9762.2465.74
SharkNinja Ord ShsUSD121.9+2.5+2.05120.4146.4118.7123.6
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD84.08+0.25+0.3084.5984.6283.6484.41
Sherwin-Williams AktieUSD303.69-1.45-0.48299.90308.18303.53309.15
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD44.54+0.71+1.6244.7545.2443.5144.72
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD63.02+0.01+0.0244.5065.0062.3563.46
Shopify Subordinate Voting.USD118.71+3.68+3.20120.00121.19113.45119.84
Shutterstock IncUSD14.8900-0.6500-4.1814.500015.900014.720015.6850
Sibanye Stillwater LimitedUSD11.95-0.21-1.7311.9211.9711.8812.29
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD87.44+0.45+0.5282.2087.5085.3988.10
Silgan Holdings Inc.USD37.54-0.46-1.2135.9540.0037.4738.00
SILVERCORP METAL ORDUSD12.68+0.26+2.0512.4512.5912.1312.72
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.73-0.40-2.6414.6816.0614.6715.15
SIMON PROPERTY GROUPUSD204.87-1.90-0.92203.50205.95203.89206.99
SiriusPoint Ord ShsUSD21.36-0.28-1.2918.9826.1021.2521.71
SiteOne Landscape Supply I.USD108.50-3.22-2.88101.00120.17108.33111.95
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.USD21.02+0.72+3.5214.5826.8619.9921.05
Sixth St SpecialtyUSD17.25-0.10-0.5816.9617.3517.1917.47
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD9.41+0.53+5.918.799.418.519.61
Skyline Champion Ord ShsUSD73.68+0.63+0.8667.6880.0071.9775.88
SL GREEN RLTY REIT ORDUSD45.40+0.05+0.1144.9846.1244.8446.38
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD30.70-0.46-1.4829.8331.8030.0631.20
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD41.15+0.13+0.3240.6440.7740.1942.22
SNAP ON ORD SHS USD371.21-3.25-0.87341.03379.99371.00374.69
SnapchatUSD5.71-0.20-3.385.785.795.695.95
Snowflake Ord Shs Class AUSD255.40+16.20+6.77259.11260.89239.50256.21
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD85.82+1.77+2.1185.8888.0083.5187.52
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD74.93-1.01-1.3365.7575.0074.2076.26
Sonoco Products Ord ShsUSD48.69-0.83-1.6848.5054.7048.6650.15
Sonoma Pharmaceuticals Inc.USD1.14+0.03+2.701.111.161.101.17
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD21.57-0.15-0.6922.0922.1921.5321.72
SOS Ltd - ADRUSD1.09+0.02+1.871.001.171.071.13
SOUTHERN COPPER ORDUSD191.25-3.63-1.86191.85193.40188.80194.45
SOUTHERN ORDUSD92.02-0.50-0.5491.6093.2891.3592.60
SOUTHWEST AIRLINESUSD42.96-0.35-0.8142.4242.7942.9444.12
Southwest Gas Holdings Ord.USD86.22-0.51-0.5960.7493.8885.9586.65
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD22.79-1.31-5.4421.6022.0021.7323.58
Spire Ord ShsUSD82.29-1.37-1.6358.70108.6782.2283.77
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.17--2.170.180.190.170.20
Spotify Technology Ord ShsUSD498.13-18.58-3.60500.85503.80495.40519.67
Sprinklr Ord Shs Class AUSD5.58+0.22+4.105.616.445.425.64
Sprott Physical Platinum &.USD14.93+0.02+0.1014.8015.1914.7915.07
Sprott Physical Silver Tru.USD24.08-0.04-0.1724.0824.1923.7824.40
Spruce Power Holding Ord S.USD2.88+0.02+0.702.023.502.833.00
SPX Technologies Ord ShsUSD216.7700+2.9500+1.38200.0000242.0000212.2150219.6750
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD63.64-0.58-0.9063.0082.2563.5864.69
STAG Industrial REIT Ord S.USD37.87-0.12-0.3236.9237.9037.6038.18
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.01+0.03+0.753.954.053.884.07
Standard Motor Products Or.USD39.20-1.39-3.4228.0840.9039.1440.92
STANLEY BLACK AND DECKER O.USD79.44+0.17+0.2178.4080.9677.8980.18
Star Group LPUSD12.56-0.21-1.6112.5013.5112.5012.75
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.USD17.08-0.01-0.0617.0017.3717.0817.32
STATE STREET STOCKUSD155.74-1.87-1.19152.29157.13154.96158.72
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.97-0.23-2.807.957.967.958.33
Stellus Capital Investment.USD8.97-0.11-1.188.799.008.959.10
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD9.73-0.48-4.709.219.689.6110.12
Stepan Ord ShsUSD52.84-1.01-1.8849.9854.0252.8354.16
STERIS Ord ShsUSD212.66-2.74-1.27211.00249.00210.99215.16
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD69.29-0.16-0.2368.7568.7868.0470.92
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD92.37+0.40+0.4391.8495.3791.8394.16
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD305.19-2.44-0.79303.43310.76304.00309.08
StubHub Holdings Ord Shs C.USD9.8750+0.0750+0.779.67009.98009.440010.0200
STURM RUGER ORDUSD38.99-0.38-0.9735.4941.1038.8140.17
Summit Hotel Properties In.USD5.77-0.07-1.114.485.785.745.90
Sun Life Financial Ord ShsUSD71.83-0.06-0.0869.1579.8871.5972.82
SUNCOR ENERGY ORDUSD62.38-0.93-1.4762.5266.6061.7563.12
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD64.85-1.60-2.4164.0167.2164.7966.11
Super Group Ord ShsUSD12.46-0.30-2.3512.2614.8012.4012.98
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 AUSD9.96-0.25-2.459.589.729.7510.58
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.26-0.16-0.4137.0039.2538.6540.26
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD75.83-0.09-0.1274.0091.6875.1876.07
T1 Energy Ord ShsUSD10.5500-0.2700-2.5010.170010.26009.970010.9900
TAIWAN SEMICONDUCTOR MNFTG.USD418.59-6.27-1.48424.63425.00417.25430.44
Takeda Pharmaceutical Co L.USD15.97-0.18-1.1115.3915.5115.9416.07
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.71-0.06-0.569.609.919.619.85
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.69-0.06-0.3713.9415.2614.3714.81
TANGER FACTORY REITUSD36.08-0.54-1.4735.1537.0236.0436.83
Tapestry Inc.USD145.43+0.04+0.02144.47157.60143.87146.59
Targa Resources Ord ShsUSD255.13-7.00-2.67250.75259.40252.97262.12
TARGET ORDUSD127.07-1.58-1.23126.19126.80125.27127.88
Taseko Mines Ord ShsUSD7.43+0.20+2.707.367.567.127.49
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD66.64-0.99-1.4665.0070.5066.2768.24
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD213.38+3.05+1.45210.50219.44210.01214.83
Team Inc.USD15.79-0.02-0.1314.1821.0015.6016.00
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD68.40+0.70+1.0368.4268.7366.9368.68
TECK RESOURCES CL B ORDUSD66.19+0.10+0.1565.9566.4765.3366.69
Tecnoglass Ord ShsUSD43.08-1.13-2.5639.5043.2043.0744.95
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD70.35+0.06+0.0969.6481.0069.0671.12
Tekla Healthcare Investors.USD19.98+0.33+1.6819.6921.0119.7120.00
Teladoc Health Inc.USD7.61+0.10+1.337.517.647.408.03
TELECOM ARGENTINA SAUSD14.71+0.90+6.5212.6316.9214.3715.25
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD619.65-14.41-2.27619.00640.00619.65634.34
TELEFLEX ORDUSD128.63-1.03-0.79125.03135.18127.90130.12
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.44-0.21-1.2316.2817.1816.3216.57
Telephone and Data Systems.USD39.12-0.19-0.4837.7541.2838.7239.59
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.57+0.05+0.3612.5012.6112.4212.60
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.23+0.14+1.549.269.339.009.27
Tenet Healthcare Corp.USD175.1900+1.9900+1.15175.0800200.8100171.1300179.5600
Tenneco Ord Shs Class AUSD37.59-0.43-1.1233.6742.0837.2037.93
Teradata Corporation Aktie.USD34.07+2.44+7.7134.5037.0031.9034.15
Terex Ord ShsUSD58.17-1.00-1.6955.1162.2557.9159.79
TERNIUM ADR REPRESENTING T.USD48.21-0.83-1.6937.6351.0048.0149.16
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.24-0.19-1.789.3510.3110.0510.61
Teucrium Soybean FundUSD25.14-0.09-0.3425.1825.2925.0625.25
TEVAUSD35.33+0.81+2.3535.0635.1934.5235.47
Texas Pacific Land USD392.69-8.63-2.15391.21411.40391.45400.16
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD91.74-0.18-0.2082.3197.6090.6792.24
TFI International IncUSD154.0500+1.2000+0.7980.0000222.0000152.6625154.7700
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD45.85-4.63-9.1745.1847.5045.4850.64
The Magnum Ice Cream Compa.USD16.21-0.17-1.0415.9315.9816.2016.52
The Travelers Companies In.USD291.78-2.53-0.86289.80291.89290.82295.60
The Walt Disney Co.USD101.85-1.88-1.81101.73102.30101.83103.76
Thermo Fisher Scientific O.USD492.52+5.30+1.09481.00492.51481.03499.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD79.07-1.25-1.5671.3497.6978.8681.30
TIC Solutions Ord ShsUSD8.16-0.21-2.517.4610.798.128.46
Tidewater Ord ShsUSD73.45-1.26-1.6973.1776.3473.0875.04
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.44-0.13-2.844.414.504.254.50
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD128.02+1.24+0.98119.96138.00126.07128.61
TITAN INTERNATIONAL ORDUSD7.22-0.05-0.697.169.337.127.32
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD154.82-0.07-0.05152.84154.93154.26156.52
TKO Group Holdings Ord Shs.USD205.15+4.61+2.30195.00207.99198.75206.07
Toast IncUSD26.03+1.07+4.2726.8727.2425.0526.25
TOL BROTHERSUSD138.59+0.45+0.32141.69145.00137.29140.46
Toro Ord ShsUSD89.91-0.34-0.3880.00108.0088.9390.36
TORONTO DOMINION ORDUSD113.61+0.27+0.24113.66114.60111.38114.26
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.77+0.07+0.3010.8737.6523.7523.78
TotalEnergies ADRUSD87.36+0.19+0.2287.8887.9286.6687.92
TOYOTA MOTOR ADRUSD190.04-1.81-0.94183.31184.09189.76191.79
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD16.64+0.47+2.9117.0717.0816.2517.18
Trane Technologies Ord ShsUSD451.27-0.99-0.22450.30456.00451.22458.55
TransDigm Group Ord ShsUSD1 258.53-6.53-0.521 239.151 278.201 244.541 285.00
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.20-0.03-0.406.246.286.156.28
Travel Leisure Ord ShsUSD68.05-0.25-0.3768.0070.0267.8768.64
Trex Ord ShsUSD41.41-0.99-2.3232.8650.1741.2143.16
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.6200+0.1600+3.594.57004.65004.41004.6476
TRINET GROUP ORDUSD45.70+0.29+0.6437.5048.9944.9547.15
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD31.88+1.26+4.1230.6631.4030.6131.90
TriplePoint Venture Growth.USD5.52-0.03-0.545.455.615.485.60
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.96-0.34-4.107.908.307.838.29
Truist Financial Ord ShsUSD48.20+0.40+0.8447.4848.5247.2148.22
TRX Gold Ord ShsUSD1.15+0.05+4.551.121.171.091.16
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD71.57-1.70-2.3250.4094.6970.6373.65
Twenty One Capital Ord Shs.USD7.330-0.005-0.077.1007.3907.1507.615
TWILIO INCUSD190.61+6.01+3.26194.01197.00182.11193.08
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD313.17+7.13+2.33313.41324.86302.47313.26
Tyson Foods Ord Shs Class .USD61.04-0.96-1.5560.1561.2360.8562.40
Uber Technologies Ord Shs .USD70.39-0.53-0.7571.2571.4369.9672.24
Ubiquiti Ord ShsUSD584.71-10.30-1.73584.71594.40575.50603.77
UBSGROUPUSD47.09+0.25+0.5347.5447.5747.0847.56
UDR AktieUSD36.90-0.98-2.5936.1638.8836.8237.78
UGI ORDUSD34.91+0.30+0.8733.5137.0034.2135.31
UiPath Inc.USD11.71+0.13+1.0812.1012.1110.4212.02
UL Solutions Ord Shs Class.USD99.45+0.03+0.0390.91111.6899.09101.42
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.88-0.12-1.925.675.855.875.99
Unifirst Ord ShsUSD265.42-2.61-0.97189.00345.58265.31268.55
Unilever ADR Reptg 1 Ord S.USD56.46-0.57-1.0056.1656.1956.4557.10
UNION PACIFIC (UNP)USD262.71-2.91-1.10262.00264.90259.51269.01
Unisys Ord ShsUSD4.59+0.70+17.874.334.803.824.59
UNITED MICROELECTRONUSD22.20-0.48-2.1223.0723.4521.9922.84
United Natural Foods Inc.USD51.41-1.06-2.0136.0065.8550.6752.76
United Parcel ServiceUSD106.68+0.01+0.01106.02106.44105.39107.31
United Rentals Ord ShsUSD996.12+7.70+0.78978.001 000.01977.651 004.89
United States AntimonyUSD8.9850-0.1150-1.268.70008.83008.68009.1600
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD380.29-2.24-0.59377.77378.65375.45385.12
Unity Software Ord ShsUSD30.45+0.51+1.7031.0031.4929.4430.91
Universal Corp.USD51.80+0.64+1.2550.0253.4549.1952.72
Universal Health Realty In.USD41.46-0.42-1.0029.3443.2540.8942.07
Universal Health Services .USD146.02-4.10-2.73145.01147.40145.61152.07
Universal Security Instrum.USD7.00+0.08+1.167.018.056.767.02
Unum Ord ShsUSD83.23+0.78+0.9577.6583.1082.3484.26
Unusual Machines IncUSD31.7700+2.1700+7.3329.500029.750024.280032.3600
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.63+0.01+0.311.621.671.581.64
URANIUM ENERGY ORDUSD13.80+0.25+1.8113.5213.7013.1113.93
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD54.84+0.39+0.7250.0154.8554.0954.93
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.51-1.21-4.2127.0128.9927.4128.83
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.07-0.07-2.233.053.103.053.22
V2X Inc.USD83.2550+2.5850+3.2056.6500119.550080.300183.4200
VAALCO ENERGY ORDUSD5.23-0.10-1.795.245.425.125.27
Valaris Ord ShsUSD92.56-0.08-0.0992.3996.7991.5293.37
VALE ADR REPTG ONE ORDUSD16.25-0.31-1.8416.2516.2916.2216.61
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD244.99+0.14+0.06245.00246.00242.20246.33
Valhi Ord ShsUSD14.61-0.06-0.414.1519.0714.3914.91
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 ORDUSD174.27+9.89+6.02183.00186.80165.00177.34
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD84.39-1.40-1.6383.0084.4383.4885.63
Venture Global IncUSD12.02-0.52-4.1512.1212.2611.9412.45
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD100.8900-1.9900-1.9385.5100114.520094.5200105.5000
Veralto Ord ShsUSD82.25-1.23-1.4780.2885.2882.1684.52
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD47.85-0.16-0.3347.5547.6847.3448.16
Vermilion Energy Ord ShsUSD11.13-0.25-2.2011.1611.4711.0111.30
Versigent Ord ShsUSD44.0800-0.2200-0.5034.700052.000043.390045.6900
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.69-0.12-4.272.502.692.602.84
Vertiv Holdings CoUSD316.15+1.97+0.63318.00318.90308.00319.58
VF Ord ShsUSD17.17-0.76-4.2417.1117.9517.0917.88
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.22-0.12-0.4128.0828.1428.0128.34
Victoria s Secret Ord ShsUSD55.02-4.58-7.6850.3055.5655.0058.50
Vipshop Holdings LtdUSD14.22-0.29-2.0014.2315.6814.1414.61
Virgin Galactic Holdings I.USD6.21+1.68+37.097.647.664.346.61
Virtus AllianzGI Artificia.USD26.89-0.16-0.5925.5528.4126.8027.20
Virtus AllianzGI Diversifi.USD28.23+0.13+0.4626.4729.9727.8028.37
Virtus AllianzGI Equity & .USD26.94+0.04+0.1325.8228.3626.8226.99
Visa Inc.USD326.42+1.47+0.45326.36327.00325.35331.67
Vishay Intertechnology Ord.USD52.05-0.19-0.3650.8351.7050.8455.24
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD160.24-0.05-0.03157.75158.00156.88162.29
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.2800-0.0300-0.1712.240017.400017.010017.2900
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.9050+0.1250+3.313.72003.90003.73503.9200
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD2.72-0.16-5.562.513.002.672.92
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD33.76-0.10-0.2830.6234.9933.4934.30
Voyager Technologies Ord S.USD49.5500-2.2200-4.2947.570047.880045.350049.6200
Vulcan Materials AktieUSD282.92+6.17+2.23271.67285.00276.96287.42
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD74.42+0.21+0.2872.5075.0073.4974.61
W&T Offshore Inc.USD3.69-0.04-0.943.723.783.573.71
Wal-Mart Stores Inc.USD115.75-3.15-2.65115.07115.20114.71119.08
Walker & Dunlop Ord ShsUSD50.12-0.69-1.3644.3274.8849.8550.98
Wallbox Ord Shs Class AUSD3.06+0.09+3.031.934.032.913.05
Washington Prime Group Ord.USD--
Waste Connection USD149.01-2.04-1.35148.25192.51149.01151.47
Waste Management Ord ShsUSD211.44-2.96-1.38211.00212.74211.26214.60
Water Corp Ord ShsUSD384.13+17.46+4.76373.56390.00366.00385.29
Wayfair Ord Shs Class AUSD72.29-0.46-0.6371.7074.1071.9676.37
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD111.05-0.62-0.5687.92136.21110.82112.41
Wells Fargo & Co.USD77.54+0.89+1.1677.1177.3876.3477.75
WELLTOWER ORDUSD205.60-4.69-2.23200.50205.18205.33210.87
WESCO International Inc.USD361.24-3.08-0.85353.62380.00359.58369.90
West Fraser Timber Ord ShsUSD68.95+1.07+1.5749.1669.4867.5369.08
West Pharmaceutical Servic.USD322.65+0.85+0.26252.57340.00319.06324.35
Western Alliance Ord ShsUSD79.72+1.08+1.3771.1181.1077.9280.09
Western Copper and Gold Co.USD2.99+0.06+2.052.922.982.883.02
WESTERN UNION ORDUSD8.14+0.03+0.318.148.318.088.18
WESTINGHOUSE AI (WAB)USD261.30+0.10+0.04252.54262.90258.97262.94
Westlake Chemical Partners.USD22.99+0.22+0.9720.9523.3322.7823.24
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.49+0.05+0.2715.8219.3716.1916.54
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD144.96+0.58+0.40128.03172.70143.61146.11
WeyerhaeuSer REITUSD24.52-0.04-0.1624.0024.4724.3424.66
Wheaton Precious Metals Ak.USD132.72+2.65+2.04130.36131.00129.02133.87
Wheels Up Experience Ord S.USD8.86-0.01-0.067.768.907.498.97
WHIRLPOOL ORDUSD43.38-0.69-1.5743.0043.7342.9744.35
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.39-1.74-2.3871.0073.5271.2172.98
Williams Sonoma Ord ShsUSD203.55-2.05-1.00147.09225.00203.46208.36
Winnebago Industries Ord S.USD29.67-0.66-2.1826.0038.0029.5730.61
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD59.21-5.84-8.9854.3054.8058.1466.50
Wolverine World Wide Ord S.USD17.57-0.19-1.0417.4118.7617.3817.88
Woodside PetroleumUSD21.84+0.06+0.2815.6622.6021.6821.98
Woori Financial Group Inc.USD60.74-0.52-0.8541.7659.9459.9761.26
Workiva Inc.USD49.80+3.23+6.9450.0052.0046.7149.99
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD56.75+0.46+0.8243.9064.1555.2758.01
Worthington Steel Ord ShsUSD42.22+0.04+0.0939.3562.7741.2242.52
WPP ADR Representing 5 Ord.USD18.62-0.17-0.8819.0119.0618.6019.16
WR Berkley Ord ShsUSD63.53-0.77-1.2063.5471.6363.3564.62
WW Grainger Ord ShsUSD1 234.51-12.91-1.0311501 582.501 233.621 244.78
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.60+0.16+0.8717.6419.5418.4218.64
XCEL ENERGY ORDUSD79.50+0.24+0.3078.3680.0678.4380.60
Xerox Holdings Ord ShsUSD3.24+0.20+6.583.263.313.073.39
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.USD16.43-0.01-0.0617.0417.1816.0216.75
XPO Logistics Ord ShsUSD214.15+0.12+0.06205.00219.79212.63218.54
Xylem IncUSD109.57+0.32+0.29107.73109.82108.80110.63
Yalla Group Ltd. - ADRUSD5.83-0.11-1.855.806.485.775.97
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.96+1.24+2.6543.4850.0046.2548.88
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD32.5600+0.5700+1.7832.050032.540027.860032.8700
YPF Sociedad Anonima ADR E.USD53.10+1.10+2.1253.2253.6051.8353.12
Yum China Holdings Inc.USD42.43-0.62-1.4342.5043.4942.4243.52
Yum! Brands Inc.USD147.98-2.05-1.37146.34151.00147.34150.18
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD8.20-0.29-3.427.508.808.128.86
Zeta Global Holdings CorpUSD22.9000+2.7200+13.4823.780023.840020.400023.0300
ZIM Integrated Shipping Se.USD23.50-0.69-2.8523.5024.0022.9324.12
ZIMMER HOLDINGS INCUSD82.34-0.48-0.5882.0083.7881.5883.20
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.23+0.02+0.462.273.483.143.37
Zoetis Ord Shs Class AUSD77.68-0.59-0.7577.5178.0077.4478.88
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.11-0.13-0.5815.7522.2122.0322.17
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Még mindig VONZÓ a magyar piac?

VIDEÓ
2026. június 1.
Még mindig VONZÓ a magyar piac?
EU-s források

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

2026. június 1.
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

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

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

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

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

2026. május 22.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF354.83+0.33HUF
USDHUF304.67+0.44HUF
OTP41 650+0.19HUF
MOL3 904+1.30HUF
RICHTER12 610-1.79HUF
MTELEKOM2 656+0.99HUF
ERSTE BANK AG102.90-0.10EUR
BUX134 799.81+0.14
DAX25 223.74+0.47EUR

TermékUtolsó árVált.%Deviza 
BUX134 799.81+0.14
DAX25 223.74+0.47EUR
ATX6 128.65-0.33

TermékUtolsó árVált.%Deviza 
OTP41 650+0.19HUF
MOL3 904+1.30HUF
RICHTER12 610-1.79HUF
MTELEKOM2 656+0.99HUF
PANNERGY2350+3.98HUF
Shopper Park Plus Nyrt.13.60-6.21EUR

TermékUtolsó árVált.%Deviza 
EURHUF354.83+0.33HUF
CHFHUF388.15+0.10HUF
USDHUF304.67+0.44HUF
EURUSD1.1643-0.15USD
EURCHF0.9147+0.46CHF
EURGBP0.8653-0.13GBP

TermékUtolsó árVált.%Deviza 
EBHENHUBS98197+18.67HUF
EBMOLTL85390+18.18HUF
EBEURHUFTL69120+17.65HUF
EBCBKTS3636-46.27HUF
EBUSDHUFTL5730-21.05HUF
EBNDQTS181503-14.26HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.701.94+0.43EUR
ISHARES CORE MSCI WORLD UC.123.84+0.34EUR
Vanguard FTSE All-World UC.163.96+0.49EUR
BTCetc Bitcoin Exchange Tr.54.77-2.46EUR
iShares NASDAQ 100 UCITS E.1 499.00+0.47EUR

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

Új növekedési motorja lehet az Nvidiának

Az Nvidia a DRIVE Hyperion robotaxi-kompatibilis platform ökoszisztémájának jelentős bővítéséről számolt be, amelynek keretében a...

2026. június 1.

Még annál is fontosabb!

Alapvetően nem kell magyarázni, hogy miért olyan fontos, hogy az új...

2026. június 1.

EURUSD: eurózónás infláció a fókuszban

A nemzetközi devizapiacon összességében gyengült a dollár az...

2026. június 1.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Még annál is fontosabb!

Alapvetően nem kell magyarázni, hogy miért olyan fontos, hogy az új kormánynak sikerült megállapodásra jutnia az EU-val, s 16,4 milliárd eurónyi...

2026. június 1.
Jó szelet!

Jó szelet!

SZTORI

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

2026. május 21.
AutoWallis: Javuló üzleti eredmény ellenére veszteségbe forduló adózott eredmény

AutoWallis: Javuló üzleti eredmény ellenére veszteségbe forduló adózott eredmény

VÁLLALATELEMZÉS

Az AutoWallis első negyedéves árbevétele 2,3%-kal csökkent. Ennek...

2026. május 21.

Chart

S&P 500: Nagy az optimizmus

CHART

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

2026. május 29.

Nasdaq: A mesterséges intelligencia segíti

CHART

A mesterséges intelligencia szektor továbbra is erősen teljesít, emellett az utóbbi napokban a korábban...

2026. május 29.

DAX: Sávot váltott

CHART

Az iráni háború lezárásának esélye miatt hétfőn nagy ugrott az index, majd oldalazni...

2026. május 29.

EURHUF: Stabilizálódhat végre?

CHART

A korábbi emelkedésnek a 30 napos mozgóátlag megálljt parancsolt, majd onnan korrigált az...

2026. május 27.

USDHUF: Meglehet a 300

CHART

Múlt hét óta erősödött a forint a dollárral szemben is, miután lefordult a 313-as...

2026. május 27.

Arany: Kivár

CHART

Az arany ára oldalazik, mivel a Közel-Keleten továbbra is bizonytalan a helyzet. A piac ugyan lát esélyt...

2026. május 27.

Agrár sarok

Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

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

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

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

2026. május 18.
Valami bűzlik…

Valami bűzlik…

AGRÁR SAROK

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

2026. május 11.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Sztori

Hitelminősítések

Hitelminősítések

SZTORI

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

2026. május 18.
Újabb nemzetközi elismerés az Erste makroelemzőinek

Újabb nemzetközi elismerés az Erste makroelemzőinek

SZTORI

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

2026. május 13.
A Hormuzi-szoroson áthaladt kereskedelmi hajók száma

A Hormuzi-szoroson áthaladt kereskedelmi hajók száma

SZTORI

Az iráni háborúval kapcsolatban továbbra sem sikerült...

2026. május 11.

Videó

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

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

VIDEÓ

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

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

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

VIDEÓ

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

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

A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől

VIDEÓ

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

2026. április 28.

Elemzés

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.
Tart a memória rali

Tart a memória rali

ELEMZÉS

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

2026. május 13.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben