Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.53 | +0.08 | +2.32 | 3.24 | 3.57 | 3.43 | 3.67 | |
| 3M Co. | USD | 160.66 | +1.43 | +0.90 | 159.07 | 161.13 | 159.91 | 162.22 | |
| A K A BRANDS HOLDING ORD | USD | 8.48 | -0.11 | -1.28 | 7.87 | 10.59 | 8.76 | 9.59 | |
| A.O. Smith Aktie | USD | 58.23 | +0.35 | +0.60 | 58.24 | 63.80 | 58.07 | 60.10 | |
| A10 Networks Inc. | USD | 33.26 | +0.34 | +1.03 | 31.77 | 33.90 | 32.05 | 33.58 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 88.38 | -0.12 | -0.14 | 88.25 | 88.48 | 87.76 | 89.44 | |
| ABBVIE ORD | USD | 216.55 | -4.68 | -2.12 | 216.85 | 217.98 | 215.37 | 222.35 | |
| ABERCROMBIE AND FITCH CL A. | USD | 87.23 | +2.52 | +2.97 | 86.95 | 88.24 | 85.60 | 89.39 | |
| Abundia Global Impact Grou. | USD | 1.135 | +0.025 | +2.25 | 1.090 | 1.180 | 1.100 | 1.180 | |
| ACCENTURE CL A ORD | USD | 127.95 | -28.06 | -17.99 | 128.37 | 128.59 | 125.60 | 134.70 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.06 | +0.04 | +3.92 | 0.93 | 1.11 | 1.02 | 1.11 | |
| ADC Therapeutics Ord Shs | USD | 1.09 | -0.03 | -2.25 | 1.02 | 1.23 | 1.05 | 1.12 | |
| ADECOAGRO ORD | USD | 9.25 | -0.39 | -4.05 | 9.23 | 10.03 | 9.12 | 9.66 | |
| Adient Plc | USD | 20.7500 | +0.3100 | +1.52 | 20.3000 | 22.6100 | 20.3800 | 20.8100 | |
| ADT Ord Shs | USD | 6.58 | +0.10 | +1.54 | 6.59 | 6.68 | 6.45 | 6.63 | |
| Advance Auto Parts Aktie | USD | 60.10 | +2.00 | +3.43 | 53.96 | 62.09 | 58.30 | 61.55 | |
| ADVANSIX ORD | USD | 19.82 | -0.97 | -4.67 | 16.66 | 22.90 | 19.56 | 20.77 | |
| Aegon ADR | USD | 8.43 | -0.09 | -1.06 | 8.41 | 9.42 | 8.42 | 8.53 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.62 | +0.01 | +0.03 | 14.60 | 14.68 | 14.61 | 14.65 | |
| Aeva Technologies Ord Shs | USD | 24.39 | +0.90 | +3.83 | 24.20 | 24.64 | 22.55 | 24.78 | |
| AEVEX Ord Shs Class A | USD | 18.28 | -1.54 | -7.77 | 18.21 | 18.39 | 17.70 | 20.14 | |
| AFLAC ORD | USD | 115.45 | -0.80 | -0.68 | 112.16 | 118.93 | 114.47 | 117.25 | |
| AG Mortgage Investment Tru. | USD | 7.92 | +0.04 | +0.51 | 7.14 | 8.00 | 7.86 | 8.03 | |
| AGCO ORD | USD | 113.61 | +1.64 | +1.46 | 111.66 | 125.37 | 112.87 | 114.91 | |
| AgEagle Aerial Systems Inc. | USD | 0.93 | - | +0.08 | 0.91 | 0.95 | 0.90 | 0.95 | |
| AGILENT TECHNOLOGIES ORD | USD | 127.12 | +2.79 | +2.24 | 125.00 | 129.19 | 125.17 | 127.56 | |
| agilon health Ord Shs | USD | 113.89 | +9.22 | +8.81 | 103.56 | 114.90 | 102.32 | 114.41 | |
| Agnico Eagle Mines Limited | USD | 166.88 | -6.11 | -3.53 | 166.24 | 172.88 | 165.69 | 176.53 | |
| Agree Realty REIT Ord Shs | USD | 73.23 | -0.58 | -0.79 | 73.00 | 74.12 | 72.99 | 74.33 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 280.20 | -1.55 | -0.55 | 278.50 | 283.18 | 278.62 | 283.84 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 161.33 | +5.16 | +3.30 | 148.02 | 258.30 | 158.15 | 162.84 | |
| Alamos Gold Ord Shs Class . | USD | 36.33 | -0.99 | -2.64 | 35.00 | 36.19 | 35.68 | 38.42 | |
| ALASKA AIR GROUP ORD | USD | 49.24 | +0.97 | +2.01 | 48.17 | 49.50 | 48.83 | 50.81 | |
| Albany International Ord S. | USD | 70.96 | +0.59 | +0.84 | 54.87 | 112.19 | 70.51 | 72.31 | |
| ALBEMARLE ORD | USD | 160.30 | -6.26 | -3.76 | 158.00 | 161.41 | 154.51 | 168.82 | |
| Albertsons Companies Inc | USD | 13.47 | -0.95 | -6.56 | 13.41 | 13.55 | 13.42 | 14.13 | |
| Alcoa Ord Shs | USD | 59.34 | -2.39 | -3.87 | 59.33 | 59.60 | 58.99 | 61.78 | |
| ALCON AG | USD | 64.67 | +0.53 | +0.83 | 64.35 | 66.32 | 63.84 | 64.92 | |
| Alexandria Real Estate Equ. | USD | 51.03 | +1.82 | +3.70 | 49.50 | 53.11 | 49.79 | 51.50 | |
| Algonquin Power Utilities . | USD | 5.90 | +0.03 | +0.43 | 5.76 | 6.62 | 5.85 | 5.95 | |
| Alibaba Group Holding Ltd. | USD | 107.06 | -0.38 | -0.35 | 107.22 | 107.33 | 105.51 | 107.37 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 201.19 | +4.33 | +2.20 | 201.50 | 205.17 | 196.37 | 202.85 | |
| Allegion Ord Shs | USD | 133.57 | +3.39 | +2.60 | 125.00 | 137.00 | 131.33 | 135.96 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 25.67 | +0.09 | +0.35 | 23.11 | 31.47 | 25.47 | 26.28 | |
| Allison Transmission Holdi. | USD | 119.05 | +0.19 | +0.16 | 101.36 | 123.80 | 118.94 | 121.53 | |
| Allstate Corp. | USD | 220.82 | -0.84 | -0.38 | 220.00 | 226.72 | 218.29 | 222.21 | |
| ALLY FINANCIAL ORD | USD | 45.48 | -0.02 | -0.04 | 45.00 | 46.00 | 45.43 | 46.46 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 185.41 | -7.96 | -4.12 | 183.60 | 185.10 | 185.10 | 194.81 | |
| ALPHA PRO TECH ORD | USD | 5.39 | +0.09 | +1.70 | 4.83 | 6.18 | 5.06 | 5.65 | |
| Alpine Income Property Tru. | USD | 19.12 | -0.10 | -0.52 | 18.75 | 21.11 | 18.80 | 19.65 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 22.71 | +0.92 | +4.22 | 22.10 | 23.50 | 21.76 | 23.51 | |
| Altria Group Inc. | USD | 69.12 | +0.17 | +0.25 | 69.13 | 69.70 | 68.07 | 69.30 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.25 | +0.09 | +2.69 | 2.57 | 3.38 | 3.07 | 3.39 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.13 | -0.01 | -0.32 | 3.10 | 3.16 | 3.10 | 3.16 | |
| Ambow Education American D. | USD | 2.23 | -0.45 | -16.79 | 2.20 | 2.40 | 2.07 | 2.70 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.83 | +0.17 | +6.39 | 2.78 | 2.80 | 2.58 | 2.90 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 41.09 | +0.32 | +0.78 | 41.04 | 41.56 | 40.93 | 41.83 | |
| Amentum Holdings Ord Shs | USD | 21.66 | +0.16 | +0.72 | 21.70 | 21.92 | 20.99 | 21.67 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 108.65 | -0.27 | -0.25 | 108.59 | 108.60 | 108.17 | 110.09 | |
| Ameresco | USD | 28.54 | +1.25 | +4.58 | 25.66 | 31.47 | 27.50 | 28.69 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 26.46 | +0.01 | +0.04 | 24.28 | 26.91 | 26.38 | 26.63 | |
| American Assets Trust REIT. | USD | 24.05 | +0.20 | +0.84 | 16.20 | 30.73 | 23.89 | 24.15 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.82 | +0.72 | +4.18 | 17.34 | 18.20 | 17.25 | 18.22 | |
| AMERICAN ELECTRIC POWER OR. | USD | 127.69 | -0.58 | -0.45 | 127.60 | 128.80 | 126.98 | 129.65 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 338.25 | -2.29 | -0.67 | 338.38 | 342.00 | 337.97 | 348.20 | |
| AMERICAN FINANCIAL GROUP O. | USD | 132.73 | -0.62 | -0.46 | 128.00 | 139.52 | 131.40 | 133.48 | |
| American Homes 4 Rent REIT. | USD | 31.72 | -0.11 | -0.35 | 28.82 | 34.42 | 31.60 | 32.23 | |
| American International Gro. | USD | 74.01 | -0.76 | -1.02 | 74.16 | 74.70 | 73.81 | 75.19 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 77.15 | +0.26 | +0.34 | 76.00 | 102.14 | 76.51 | 77.94 | |
| AMERICAN TOWER CORP. | USD | 175.92 | -5.17 | -2.85 | 176.08 | 177.77 | 175.00 | 181.90 | |
| AMERICAN WATER WORKS ORD | USD | 125.10 | -0.32 | -0.25 | 123.15 | 126.80 | 124.53 | 127.55 | |
| American Well Corp. | USD | 8.50 | +0.03 | +0.35 | 8.00 | 8.42 | 8.39 | 8.89 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.36 | -0.40 | -6.94 | 5.30 | 5.45 | 5.31 | 5.93 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 467.28 | -4.70 | -0.99 | 460.43 | 474.43 | 465.12 | 477.49 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 163.95 | +2.84 | +1.76 | 163.00 | 164.52 | 162.67 | 166.35 | |
| Amprius Technologies Ord S. | USD | 16.15 | +1.15 | +7.63 | 16.25 | 16.38 | 14.84 | 16.19 | |
| AMTD Digital 5 American De. | USD | 1.71 | +0.03 | +1.79 | 1.63 | 1.86 | 1.66 | 1.71 | |
| ANGLOGOLD ORD | USD | 90.93 | +0.01 | +0.01 | 90.21 | 92.75 | 88.66 | 93.83 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 80.73 | +0.05 | +0.06 | 77.00 | 83.02 | 80.51 | 81.42 | |
| Annaly Capital Management . | USD | 22.19 | +0.03 | +0.14 | 22.00 | 22.66 | 22.06 | 22.41 | |
| Annovis Bio Ord Shs | USD | 1.76 | +0.02 | +1.15 | 1.73 | 1.83 | 1.75 | 1.80 | |
| Antero Midstream Ord Shs | USD | 21.71 | +0.32 | +1.47 | 20.72 | 23.88 | 21.20 | 21.86 | |
| Antero Resources Aktie | USD | 33.21 | -0.69 | -2.04 | 33.11 | 33.82 | 33.07 | 33.85 | |
| Aon Ord Shs Class A | USD | 317.67 | -9.02 | -2.76 | 312.65 | 323.53 | 317.48 | 328.00 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.91 | +0.01 | +0.17 | 2.88 | 2.95 | 2.89 | 2.93 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.84 | +0.12 | +1.07 | 10.67 | 10.95 | 10.68 | 10.85 | |
| Apollo Global Management O. | USD | 137.60 | -1.31 | -0.94 | 137.77 | 141.41 | 137.18 | 141.73 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.60 | +0.35 | +2.12 | 16.40 | 16.75 | 16.42 | 16.71 | |
| Applied Industrial Technol. | USD | 338.0 | +8.1 | +2.44 | 330.0 | 345.5 | 333.4 | 340.4 | |
| Aptiv Ord Shs | USD | 63.69 | +0.82 | +1.30 | 63.80 | 64.99 | 62.93 | 64.86 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.20 | +0.10 | +1.86 | 5.11 | 5.29 | 5.09 | 5.25 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 63.38 | -1.65 | -2.54 | 62.28 | 65.10 | 63.38 | 64.85 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.57 | +0.21 | +3.92 | 5.55 | 5.56 | 5.24 | 5.59 | |
| Archer Daniels Midland Akt. | USD | 75.09 | -1.41 | -1.84 | 74.12 | 75.50 | 74.28 | 76.66 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 24.28 | +0.16 | +0.66 | 21.64 | 28.41 | 23.80 | 24.84 | |
| Ares Commercial Real Estat. | USD | 4.62 | +0.01 | +0.11 | 4.50 | 4.85 | 4.58 | 4.66 | |
| ARGAN ORD | USD | 739.02 | +19.50 | +2.71 | 717.01 | 746.51 | 707.86 | 746.51 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 16.60 | -0.48 | -2.81 | 15.89 | 19.11 | 15.90 | 17.55 | |
| ARISTA NETWORKS INC. | USD | 169.67 | +4.74 | +2.87 | 169.10 | 169.67 | 167.59 | 172.00 | |
| Arlo Technologies Ord Shs | USD | 13.05 | +0.36 | +2.84 | 12.65 | 13.45 | 12.66 | 13.19 | |
| ARMOUR Residential REIT Or. | USD | 16.75 | +0.07 | +0.42 | 16.68 | 16.98 | 16.69 | 16.92 | |
| ARROW ELECTRONICS ORD SHS | USD | 232.63 | +6.64 | +2.94 | 232.77 | 371.05 | 228.11 | 233.01 | |
| ARTHUR J GALLAGHER ORD | USD | 214.26 | -1.83 | -0.85 | 214.48 | 217.70 | 211.29 | 216.18 | |
| Artisan Partners Asset Man. | USD | 35.87 | -0.29 | -0.80 | 34.88 | 37.50 | 35.54 | 36.58 | |
| Asana Inc | USD | 6.93 | -0.17 | -2.39 | 6.80 | 7.17 | 6.82 | 7.19 | |
| ASE Industrial Holdings Co. | USD | 40.58 | +3.14 | +8.39 | 40.56 | 40.76 | 39.02 | 40.87 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.18 | +0.18 | +5.83 | 2.90 | 3.20 | 2.98 | 3.18 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 6.33 | +0.28 | +4.55 | 6.21 | 6.38 | 5.99 | 6.40 | |
| ASSURANT ORD | USD | 259.83 | -2.30 | -0.88 | 255.27 | 263.34 | 258.44 | 265.26 | |
| ASTRAZENECA | USD | 174.77 | -3.12 | -1.75 | 173.00 | 185.00 | 173.66 | 177.80 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 22.00 | -0.45 | -1.98 | 22.06 | 22.16 | 21.99 | 22.52 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 81.12 | +4.28 | +5.57 | 81.17 | 92.60 | 77.50 | 81.24 | |
| Atlas Crest Investment Ord. | USD | 10.50 | +0.01 | +0.10 | 8.69 | 11.00 | 10.42 | 10.61 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 170.06 | +0.42 | +0.25 | 168.00 | 179.00 | 169.04 | 171.21 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.08 | +0.17 | +0.92 | 17.12 | 19.28 | 17.85 | 18.35 | |
| AUTOZONE ORD | USD | 3 063.27 | +3.64 | +0.12 | 3 040.00 | 3 069.41 | 3 050.01 | 3 116.46 | |
| AVALONBAY COMMUNITIES REIT | USD | 177.32 | -2.31 | -1.29 | 177.67 | 180.36 | 177.19 | 182.24 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 9.57 | +0.11 | +1.16 | 9.42 | 9.70 | 9.35 | 9.67 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 158.76 | -0.79 | -0.50 | 156.43 | 160.83 | 157.92 | 162.83 | |
| Avient Ord Shs | USD | 37.66 | +1.08 | +2.94 | 22.61 | 41.00 | 36.58 | 37.71 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.54 | -0.30 | -4.32 | 6.56 | 6.65 | 6.48 | 7.00 | |
| Avista Ord Shs | USD | 39.75 | +0.35 | +0.89 | 38.77 | 43.52 | 39.23 | 40.01 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 5.57 | -0.16 | -2.79 | 5.30 | 5.98 | 5.46 | 6.10 | |
| Axalta Coating Systems Ord. | USD | 34.78 | +0.78 | +2.29 | 34.68 | 35.85 | 33.48 | 34.95 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 88.10 | +0.12 | +0.13 | 85.74 | 90.46 | 87.47 | 89.35 | |
| Azul SA | USD | 8.74 | +0.14 | +1.63 | 3.53 | 14.11 | 8.35 | 9.10 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 3.90 | -0.02 | -0.51 | 3.83 | 3.97 | 3.88 | 3.95 | |
| B2GOLD ORD | USD | 4.30 | -0.11 | -2.49 | 4.30 | 4.35 | 4.28 | 4.50 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 135.4 | +0.7 | +0.55 | 133.0 | 155.2 | 131.7 | 136.5 | |
| Baker Hughes Co. | USD | 58.41 | -1.66 | -2.76 | 58.50 | 60.00 | 57.98 | 60.00 | |
| Bakkt Holdings Inc | USD | 9.21 | +0.20 | +2.22 | 9.18 | 9.25 | 8.86 | 9.45 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 20.09 | +0.26 | +1.29 | 17.97 | 20.60 | 19.88 | 20.16 | |
| Banco BBVA Argentina ADR | USD | 21.91 | +0.87 | +4.14 | 21.33 | 22.45 | 21.30 | 22.44 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 24.49 | +0.02 | +0.08 | 23.88 | 24.99 | 24.46 | 24.78 | |
| Banco Bradesco | USD | 3.37 | -0.07 | -1.90 | 3.32 | 3.45 | 3.33 | 3.44 | |
| Banco Macro ADR Representi. | USD | 101.81 | +3.28 | +3.33 | 85.98 | 103.69 | 98.22 | 103.61 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.22 | -0.16 | -2.89 | 5.15 | 6.12 | 5.20 | 5.39 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.53 | +0.20 | +1.46 | 13.35 | 13.67 | 13.50 | 13.67 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.09 | +0.02 | +0.12 | 16.56 | 18.71 | 17.04 | 17.12 | |
| Bank of America | USD | 56.15 | -0.38 | -0.67 | 56.20 | 56.30 | 56.03 | 57.33 | |
| Bank of Hawaii Ord Shs | USD | 77.84 | +0.54 | +0.70 | 74.02 | 84.89 | 77.53 | 78.36 | |
| BANK OF MONTREAL ORD | USD | 170.76 | +0.92 | +0.54 | 169.82 | 182.50 | 170.46 | 173.20 | |
| Bank of Nova Scotia | USD | 87.03 | +0.66 | +0.76 | 78.55 | 95.48 | 86.53 | 87.80 | |
| Bank of NT Butterfield & S. | USD | 58.61 | +0.55 | +0.95 | 55.22 | 59.99 | 58.29 | 58.88 | |
| BARCLAYS ADR REP 4 ORD | USD | 26.30 | -0.03 | -0.11 | 26.30 | 26.44 | 26.30 | 26.71 | |
| BARK Ord Shs | USD | 9.99 | +0.58 | +6.16 | 8.11 | 9.99 | 9.42 | 10.13 | |
| BARRICK GOLD ORD | USD | 42.16 | -0.55 | -1.29 | 41.35 | 44.70 | 41.36 | 43.13 | |
| BARRICK GOLD ORD | USD | 9.25 | -0.41 | -4.24 | 8.35 | 10.43 | 9.14 | 9.72 | |
| BARRICK MINING ORD | USD | 40.32 | -0.97 | -2.35 | 40.40 | 40.60 | 39.72 | 42.22 | |
| Bath And Body Works Ord Sh. | USD | 20.56 | +0.08 | +0.39 | 20.25 | 21.20 | 20.48 | 21.19 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.76 | -0.01 | -0.11 | 4.50 | 4.79 | 4.57 | 4.80 | |
| Bausch Lomb Ord Shs | USD | 14.86 | +0.02 | +0.10 | 12.81 | 17.36 | 14.82 | 15.00 | |
| BAXTER INTL ORD | USD | 19.90 | +0.51 | +2.63 | 19.52 | 20.20 | 19.54 | 20.10 | |
| BAYTEX ENERGY ORD | USD | 3.98 | -0.12 | -2.81 | 3.58 | 3.99 | 3.88 | 4.04 | |
| BCE Ord Shs | USD | 23.28 | +0.01 | +0.02 | 23.00 | 23.93 | 23.15 | 23.35 | |
| Beazer Homes USA Inc. | USD | 26.98 | +0.12 | +0.45 | 22.00 | 30.39 | 26.90 | 28.01 | |
| BECTON DICKINSN | USD | 143.96 | +2.35 | +1.66 | 141.63 | 146.45 | 141.75 | 144.70 | |
| Berkshire Hathaway Inc. B | USD | 489.31 | -1.97 | -0.40 | 489.09 | 489.50 | 485.77 | 493.57 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 731 733.12 | -5 566.88 | -0.76 | - | - | 728 500.00 | 738 958.17 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 74.74 | +2.60 | +3.60 | 74.75 | 75.99 | 72.51 | 75.71 | |
| Beta Technologies Ord Shs . | USD | 16.0800 | +0.3100 | +1.97 | 15.7600 | 16.1300 | 15.2700 | 16.3200 | |
| BHP Billiton Limited | USD | 87.89 | -2.47 | -2.73 | 87.50 | 91.20 | 87.22 | 89.04 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.92 | +0.04 | +0.90 | 3.91 | 3.92 | 3.76 | 3.94 | |
| Bill com Holdings Ord Shs | USD | 32.46 | +0.27 | +0.84 | 31.65 | 35.34 | 31.41 | 32.68 | |
| Bio Rad Laboratories Inc. | USD | 281.94 | -2.73 | -0.96 | 280.00 | 287.03 | 280.48 | 285.75 | |
| BIOHAVEN ORD | USD | 13.55 | -0.07 | -0.51 | 11.62 | 13.86 | 13.12 | 14.23 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 46.17 | -0.78 | -1.66 | 46.08 | 52.50 | 46.10 | 48.84 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.99 | +0.08 | +1.35 | 5.60 | 6.25 | 5.73 | 6.25 | |
| BitMine Immersion Technolo. | USD | 16.1800 | +0.4800 | +3.06 | 16.0700 | 16.1000 | 15.4407 | 16.2200 | |
| Black Hills Corp. | USD | 72.75 | +0.71 | +0.99 | 66.98 | 80.16 | 71.81 | 73.00 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.99 | +0.18 | +1.30 | 13.11 | 15.30 | 13.61 | 14.04 | |
| BLACKBERRY ORD | USD | 8.39 | -0.44 | -4.98 | 8.35 | 8.38 | 8.21 | 9.05 | |
| BlackRock Ord Shs | USD | 1 050.09 | -7.29 | -0.69 | 1 022.53 | 1055 | 1 045.91 | 1 076.51 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 28.89 | -0.63 | -2.13 | 28.75 | 29.01 | 27.52 | 30.35 | |
| Blackstone Group Ord Shs C. | USD | 123.79 | -1.22 | -0.98 | 122.28 | 127.00 | 122.17 | 127.20 | |
| Blackstone Mortgage Trust . | USD | 18.07 | +0.24 | +1.32 | 18.00 | 18.46 | 17.94 | 18.21 | |
| Blend Labs Ord Shs Class A | USD | 1.65 | +0.06 | +3.46 | 1.56 | 1.86 | 1.56 | 1.71 | |
| Block Inc | USD | 74.77 | +1.93 | +2.65 | 74.69 | 75.02 | 72.41 | 75.09 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 328.65 | +43.66 | +15.32 | 329.18 | 329.40 | 294.81 | 329.51 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 10.89 | +0.07 | +0.60 | 10.84 | 11.18 | 10.83 | 10.95 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.53 | +0.04 | +0.42 | 9.52 | 9.63 | 9.39 | 9.68 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 222.78 | -2.85 | -1.26 | 222.70 | 223.70 | 220.12 | 228.99 | |
| Boise Cascade Ord Shs | USD | 74.59 | +3.78 | +5.34 | 69.54 | 78.00 | 71.01 | 76.06 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.46 | -0.01 | -0.68 | 1.39 | 1.56 | 1.36 | 1.53 | |
| Boot Barn Holdings Ord Shs | USD | 174.13 | +8.41 | +5.07 | 164.70 | 193.60 | 168.27 | 177.19 | |
| Booz Allen Hamilton Holdin. | USD | 66.40 | -4.70 | -6.61 | 66.48 | 68.32 | 66.35 | 70.39 | |
| BORGWARNER INC (BWA) | USD | 71.86 | +1.32 | +1.87 | 70.69 | 72.99 | 70.35 | 72.43 | |
| Borr Drilling Ltd. | USD | 4.22 | -0.05 | -1.17 | 4.22 | 4.59 | 4.05 | 4.33 | |
| Boston Beer Company Inc. | USD | 176.23 | +4.32 | +2.51 | 170.00 | 178.00 | 172.92 | 176.91 | |
| Boston Omaha Ord Shs Class. | USD | 13.13 | +0.09 | +0.69 | 10.98 | 14.20 | 12.91 | 13.20 | |
| BOSTON PPTY STK | USD | 64.72 | +1.66 | +2.63 | 59.26 | 65.98 | 64.00 | 65.26 | |
| BOSTON SCIENTIFIC DL-01 | USD | 45.30 | +0.35 | +0.78 | 45.43 | 45.55 | 44.44 | 45.48 | |
| BOX CL A ORD | USD | 24.82 | -0.12 | -0.48 | 23.00 | 25.34 | 24.41 | 25.09 | |
| BOYD GAMING ORD | USD | 84.68 | +0.80 | +0.95 | 82.60 | 84.91 | 84.19 | 85.52 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 39.08 | -1.06 | -2.64 | 38.80 | 39.50 | 38.73 | 39.30 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.07 | +0.04 | +1.97 | 2.03 | 2.31 | 2.03 | 2.10 | |
| Brandywine Realty Trust RE. | USD | 3.11 | +0.04 | +1.14 | 3.06 | 3.14 | 3.06 | 3.16 | |
| Brasilagro - Cia Bras de P. | USD | 3.56 | -0.07 | -1.93 | 3.57 | 4.21 | 3.55 | 3.65 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.94 | -0.43 | -12.65 | 2.92 | 3.21 | 2.91 | 3.25 | |
| BRC Ord Shs Class A | USD | 1.315 | +0.015 | +1.15 | 1.170 | 1.350 | 1.265 | 1.320 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.54 | +0.09 | +1.56 | 4.85 | 6.00 | 5.46 | 5.64 | |
| Brinker International Inc. | USD | 164.80 | +6.00 | +3.78 | 161.04 | 166.86 | 161.00 | 166.48 | |
| Bristol-Myers Squibb Co. | USD | 54.01 | -1.27 | -2.30 | 54.00 | 54.80 | 53.44 | 55.33 | |
| BRITISH AMERICAN TOBACCO A. | USD | 58.91 | -0.59 | -0.98 | 58.94 | 61.00 | 58.23 | 58.95 | |
| Brixmor Property Group REI. | USD | 30.89 | -0.06 | -0.19 | 30.51 | 33.99 | 30.82 | 31.29 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 137.61 | -2.02 | -1.45 | 135.80 | 151.61 | 135.98 | 139.23 | |
| Brookfield Asset Managemen. | USD | 47.44 | -0.55 | -1.14 | 47.37 | 48.80 | 47.17 | 48.59 | |
| Brookfield Infrastructure . | USD | 39.61 | +0.30 | +0.76 | 38.54 | 43.00 | 39.15 | 39.93 | |
| Brookfield Infrastructure . | USD | 37.56 | +0.19 | +0.50 | 35.54 | 38.59 | 37.34 | 37.88 | |
| Brookfield Ord Shs Class A | USD | 44.42 | -0.32 | -0.72 | 44.55 | 44.77 | 44.24 | 45.32 | |
| Brookfield Renewable Corp | USD | 37.44 | +1.46 | +4.04 | 35.50 | 39.12 | 36.32 | 37.60 | |
| Brookfield Renewable Partn. | USD | 35.23 | +0.99 | +2.89 | 34.00 | 36.00 | 34.45 | 35.61 | |
| Brooklyn ImmunoTherapeutic. | USD | 9.34 | +0.34 | +3.78 | 8.59 | 10.09 | 9.14 | 9.35 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 59.10 | +0.06 | +0.10 | 57.44 | 60.03 | 58.05 | 59.11 | |
| BROWN FORMAN CL B ORD | USD | 26.65 | +1.14 | +4.47 | 26.65 | 26.80 | 25.61 | 26.85 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 32.56 | -1.68 | -4.91 | 32.58 | 37.66 | 32.13 | 35.05 | |
| Build A Bear Workshop Ord . | USD | 32.33 | +0.73 | +2.31 | 31.49 | 34.44 | 31.96 | 33.50 | |
| Builders FirstSource Ord S. | USD | 80.59 | +4.45 | +5.84 | 80.00 | 82.09 | 77.50 | 82.69 | |
| Bullish Ord Shs | USD | 24.08 | +0.22 | +0.92 | 23.85 | 24.23 | 23.50 | 24.93 | |
| Bunge Global Ord Shs | USD | 112.56 | -3.58 | -3.08 | 112.80 | 112.89 | 111.39 | 116.55 | |
| Butterfly Network Ord Shs . | USD | 8.89 | +3.18 | +55.60 | 8.90 | 9.04 | 7.10 | 8.94 | |
| BWX Technologies Ord Shs | USD | 204.94 | +1.87 | +0.92 | 203.00 | 205.40 | 202.78 | 210.93 | |
| C3 ai Ord Shs Class A | USD | 10.32 | +0.03 | +0.29 | 10.25 | 10.28 | 9.98 | 10.42 | |
| Cadre Holdings Ord Shs | USD | 28.16 | -0.01 | -0.04 | 25.15 | 28.25 | 27.50 | 28.58 | |
| CAE Ord Shs | USD | 25.06 | -0.67 | -2.60 | 23.00 | 29.61 | 24.88 | 25.97 | |
| Caledonia Mining Ord Shs | USD | 20.77 | +0.25 | +1.22 | 18.01 | 20.86 | 20.29 | 21.13 | |
| California Water Service G. | USD | 45.20 | +0.20 | +0.43 | 44.48 | 49.45 | 44.75 | 45.39 | |
| CALIX NETWORKS ORD | USD | 37.93 | +0.39 | +1.04 | 37.06 | 38.63 | 37.55 | 38.60 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 109.00 | -0.35 | -0.32 | 102.00 | 111.02 | 108.90 | 111.26 | |
| CAMECO CORP. | USD | 106.53 | +0.86 | +0.81 | 106.58 | 106.78 | 105.82 | 109.56 | |
| CAMECO CORP. | USD | 92.68 | -0.47 | -0.50 | 92.82 | 93.10 | 92.68 | 92.68 | |
| CAMECO CORP. | USD | 2.41 | +0.01 | +0.21 | 2.37 | 2.42 | 2.40 | 2.41 | |
| Campbell Soup Ord Shs | USD | 21.15 | +0.04 | +0.19 | 21.19 | 21.40 | 20.95 | 21.37 | |
| Camping World Holdings Ord. | USD | 7.74 | +0.54 | +7.50 | 7.04 | 8.44 | 7.36 | 7.79 | |
| Canadian Imperial Bank of . | USD | 111.66 | -1.21 | -1.07 | 107.00 | 116.59 | 110.90 | 114.22 | |
| Canadian National Railway . | USD | 113.46 | -0.50 | -0.44 | 101.13 | 120.13 | 112.50 | 115.17 | |
| Canadian Pacific Kansas Ci. | USD | 85.99 | +0.38 | +0.44 | 78.29 | 94.98 | 85.43 | 86.98 | |
| Cango American Depositary . | USD | 0.30 | -0.02 | -5.03 | 0.25 | 0.29 | 0.19 | 0.33 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 201.60 | +0.73 | +0.36 | 201.60 | 202.49 | 201.21 | 206.84 | |
| Capri Holdings Ord Shs | USD | 20.32 | +0.59 | +2.99 | 19.46 | 20.75 | 20.01 | 20.63 | |
| CARDINAL HEALTH ORD | USD | 221.91 | -4.37 | -1.93 | 217.16 | 227.23 | 219.47 | 226.17 | |
| CareTrust Reit Ord Shs | USD | 37.04 | +0.66 | +1.81 | 36.35 | 37.18 | 36.05 | 37.11 | |
| Carlisle Companies Ord Shs | USD | 361.03 | +18.93 | +5.53 | 334.00 | 401.63 | 347.90 | 367.26 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 53.60 | +6.17 | +13.00 | 52.50 | 53.66 | 47.73 | 53.93 | |
| Carnival Corp. | USD | 30.86 | +0.95 | +3.18 | 30.84 | 31.01 | 30.68 | 31.30 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.2100 | +0.3000 | +0.79 | 36.9000 | 45.0000 | 37.6200 | 38.3300 | |
| Carrier Global Ord Shs | USD | 71.80 | +2.31 | +3.32 | 71.44 | 72.76 | 71.02 | 72.89 | |
| Carters Ord Shs | USD | 42.55 | +1.23 | +2.98 | 41.36 | 44.78 | 41.91 | 43.35 | |
| Carvana Co. | USD | 66.55 | +3.69 | +5.87 | 66.65 | 67.17 | 64.10 | 68.02 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 985.37 | +29.45 | +3.08 | 985.78 | 990.00 | 976.33 | 994.49 | |
| Cava Group Ord Shs | USD | 89.16 | +1.11 | +1.26 | 88.75 | 90.00 | 88.00 | 90.62 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 250.94 | -3.75 | -1.47 | 250.00 | 258.00 | 246.96 | 259.13 | |
| CBRE Group Inc | USD | 131.48 | +0.69 | +0.53 | 127.68 | 135.05 | 129.88 | 134.40 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 41.05 | -1.38 | -3.24 | 40.80 | 41.16 | 40.81 | 42.21 | |
| Celanese Ord Shs | USD | 51.18 | -0.05 | -0.10 | 49.96 | 52.31 | 50.27 | 51.56 | |
| Celestica Ord Shs | USD | 372.44 | -7.93 | -2.08 | 372.80 | 376.00 | 372.06 | 393.56 | |
| CEMEX ADR | USD | 12.77 | +0.17 | +1.31 | 11.66 | 13.31 | 12.70 | 12.96 | |
| Cenovus Energy Aktie | USD | 25.16 | -0.44 | -1.72 | 24.52 | 25.35 | 24.57 | 25.34 | |
| Centene Ord Shs | USD | 61.01 | +0.37 | +0.61 | 60.00 | 62.74 | 60.37 | 61.98 | |
| CenterPoint Energy Ord Shs | USD | 42.83 | +0.20 | +0.47 | 41.96 | 43.58 | 42.59 | 43.34 | |
| Centerra Gold Ord Shs | USD | 16.58 | -0.83 | -4.77 | 16.40 | 19.53 | 16.47 | 17.94 | |
| Central Puerto SA | USD | 15.71 | -0.03 | -0.19 | 14.19 | 17.91 | 15.58 | 15.98 | |
| CENTRUS ENERGY CL A ORD | USD | 191.64 | +21.33 | +12.52 | 188.79 | 191.30 | 177.37 | 192.36 | |
| Century Communities Inc. | USD | 63.22 | +3.33 | +5.56 | 59.80 | 63.78 | 60.58 | 63.62 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 102.99 | -2.86 | -2.70 | 101.50 | 103.63 | 101.43 | 104.93 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 8.31 | +0.62 | +8.06 | 8.19 | 8.30 | 7.61 | 8.32 | |
| Charles Schwab DS Each Rep. | USD | 17.57 | +0.06 | +0.34 | 16.72 | 21.71 | 17.54 | 17.65 | |
| CHARLES SCHWAB ORD | USD | 91.70 | -2.81 | -2.97 | 91.71 | 92.28 | 90.86 | 94.79 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 207.77 | +0.87 | +0.42 | 207.70 | 207.93 | 206.70 | 207.99 | |
| Chatham Lodging Trust REIT. | USD | 13.33 | +0.53 | +4.14 | 11.98 | 16.28 | 12.96 | 13.48 | |
| CHEGG INC. | USD | 1.07 | +0.04 | +3.40 | 1.00 | 1.17 | 1.03 | 1.09 | |
| Chemed Corp. | USD | 436.28 | +0.25 | +0.06 | 380.03 | 494.01 | 434.87 | 449.00 | |
| CHEMOURS ORD | USD | 21.75 | -0.27 | -1.23 | 21.70 | 22.00 | 21.62 | 22.33 | |
| CHENIERE ENERGY ORD | USD | 227.10 | -4.31 | -1.86 | 225.28 | 231.00 | 223.70 | 229.51 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 58.27 | -1.48 | -2.48 | 50.04 | 58.32 | 57.88 | 60.00 | |
| Cherry Hill Mortgage Inves. | USD | 2.35 | -0.01 | -0.42 | 2.35 | 2.43 | 2.33 | 2.38 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 173.57 | -4.01 | -2.26 | 173.73 | 175.00 | 172.23 | 175.64 | |
| Chewy Inc. | USD | 18.21 | +0.44 | +2.48 | 18.00 | 18.25 | 17.64 | 18.30 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.23 | +0.01 | +0.45 | 2.00 | 2.70 | 2.18 | 2.44 | |
| China Yuchai International. | USD | 48.71 | -2.34 | -4.58 | 47.00 | 48.80 | 48.23 | 51.63 | |
| Chipotle Mexican Grill Inc. | USD | 32.49 | +0.63 | +1.96 | 32.00 | 32.75 | 31.63 | 32.82 | |
| ChowChow Cloud Internation. | USD | 0.4281 | -0.0245 | -5.41 | 0.4200 | 0.4500 | 0.4057 | 0.4393 | |
| Chubb Ord Shs | USD | 323.49 | -4.47 | -1.36 | 322.00 | 330.87 | 322.00 | 329.95 | |
| Church And Dwight Ord Shs | USD | 95.62 | -1.79 | -1.84 | 95.82 | 97.54 | 95.59 | 98.57 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.03 | -0.09 | -8.04 | 1.03 | 1.12 | 1.02 | 1.12 | |
| CIENA CORP. | USD | 428.34 | -8.38 | -1.92 | 429.11 | 429.85 | 425.08 | 451.60 | |
| Cigna Corp. | USD | 279.41 | -5.68 | -1.99 | 279.00 | 284.28 | 279.20 | 286.19 | |
| Cinemark Holdings Ord Shs | USD | 33.76 | +0.65 | +1.96 | 33.13 | 34.39 | 33.01 | 34.23 | |
| CION Investment Ord Shs | USD | 6.570 | -0.170 | -2.52 | 6.520 | 7.210 | 6.550 | 6.850 | |
| Circle Internet Group Ord . | USD | 80.23 | -0.36 | -0.45 | 80.25 | 80.30 | 76.84 | 81.40 | |
| Citigroup Inc. | USD | 143.08 | -0.70 | -0.49 | 142.85 | 144.37 | 143.04 | 147.96 | |
| Citizens Financial Group O. | USD | 67.06 | +0.28 | +0.42 | 66.42 | 67.13 | 66.78 | 67.76 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 288.58 | +1.33 | +0.46 | 263.00 | 326.51 | 285.58 | 291.34 | |
| Clear Secure Inc. | USD | 51.38 | +0.61 | +1.20 | 50.40 | 56.44 | 49.96 | 51.55 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.79 | -0.26 | -6.42 | 3.73 | 3.85 | 3.71 | 4.10 | |
| Clearwater Analytics Holdi. | USD | 24.29 | +0.03 | +0.12 | 23.80 | 24.38 | 24.24 | 24.30 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 37.42 | +0.65 | +1.75 | 37.00 | 39.71 | 36.70 | 37.94 | |
| Cleveland Cliffs Ord Shs | USD | 12.26 | -0.42 | -3.31 | 12.31 | 12.38 | 12.13 | 12.74 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.080 | -0.060 | -1.91 | 2.860 | 3.200 | 3.050 | 3.240 | |
| CLOROX ORD | USD | 95.79 | +0.82 | +0.86 | 95.80 | 97.80 | 95.50 | 97.81 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 224.04 | -2.84 | -1.25 | 223.02 | 225.00 | 216.03 | 225.54 | |
| CMB.TECH ORD SHS | USD | 14.42 | -0.30 | -2.01 | 14.12 | 14.45 | 13.99 | 14.46 | |
| CMS ENERGY ORD | USD | 73.42 | +0.11 | +0.15 | 73.38 | 74.19 | 73.15 | 74.29 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 4.70 | +0.17 | +3.75 | 4.04 | 5.10 | 4.45 | 4.71 | |
| Cnx Resources Ord Shs | USD | 32.65 | -0.19 | -0.58 | 31.91 | 33.46 | 32.49 | 33.19 | |
| Coca-Cola Co. | USD | 79.37 | -0.56 | -0.70 | 79.27 | 79.49 | 78.74 | 80.01 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 109.55 | +2.10 | +1.95 | 106.00 | 110.00 | 107.92 | 109.92 | |
| COEUR D ALENE ORD | USD | 17.49 | -0.05 | -0.26 | 17.48 | 17.67 | 17.02 | 18.18 | |
| Cohen & Steers Quality Inc. | USD | 12.27 | -0.17 | -1.37 | 12.25 | 12.35 | 12.25 | 12.50 | |
| Cohen and Steers Infrastru. | USD | 27.00 | -0.10 | -0.37 | 24.81 | 29.13 | 26.95 | 27.30 | |
| Colgate Palmolive | USD | 89.46 | -1.12 | -1.24 | 88.16 | 91.14 | 89.44 | 91.34 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 14.69 | +0.71 | +5.08 | 12.05 | 16.44 | 14.21 | 14.91 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 968.42 | +36.65 | +1.90 | 1935 | 1 977.80 | 1935 | 2 004.99 | |
| Commercial Metals Co. | USD | 72.34 | -0.88 | -1.20 | 71.20 | 74.03 | 72.29 | 73.79 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.06 | -0.01 | -0.24 | 2.04 | 2.10 | 2.03 | 2.07 | |
| Compania Cervecerias Unida. | USD | 11.27 | -0.16 | -1.40 | 10.70 | 12.36 | 11.18 | 11.96 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.77 | +0.09 | +1.92 | 4.21 | 4.86 | 4.70 | 4.98 | |
| COMSTOCK RESOURCES ORD | USD | 13.07 | -0.06 | -0.46 | 11.90 | 14.39 | 12.68 | 13.22 | |
| CONAGRA FOODS ORD | USD | 13.20 | +0.04 | +0.30 | 13.13 | 13.25 | 13.03 | 13.31 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 32.61 | +0.50 | +1.56 | 29.06 | 37.60 | 32.11 | 32.92 | |
| ConocoPhillips | USD | 107.74 | -3.47 | -3.12 | 107.77 | 109.00 | 106.99 | 109.88 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 106.38 | -0.66 | -0.62 | 104.93 | 111.00 | 105.69 | 107.85 | |
| CONSTELLATION BRANDS | USD | 141.21 | +2.25 | +1.62 | 138.51 | 141.15 | 138.94 | 142.07 | |
| CONSTELLIUM SE CL A ORD | USD | 33.99 | +0.31 | +0.92 | 34.01 | 34.30 | 33.67 | 34.47 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 151.34 | +8.11 | +5.66 | 149.00 | 151.04 | 147.63 | 153.00 | |
| Core Laboratories Ord Shs | USD | 11.72 | +0.29 | +2.54 | 10.63 | 13.50 | 11.21 | 11.77 | |
| Core Scientific Tranche 1 . | USD | 22.35 | +0.77 | +3.57 | 22.34 | 23.24 | 21.80 | 23.18 | |
| Core Scientific Tranche 2 . | USD | 29.14 | +0.82 | +2.90 | 28.51 | 29.85 | 28.57 | 29.94 | |
| Corebridge Financial Ord S. | USD | 29.17 | -0.17 | -0.58 | 25.57 | 32.55 | 29.06 | 29.85 | |
| CORECIVIC ORD | USD | 28.89 | +0.72 | +2.56 | 28.70 | 29.00 | 27.91 | 28.96 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 194.97 | +19.57 | +11.16 | 194.50 | 195.23 | 181.20 | 196.02 | |
| Corpay Ord Shs | USD | 345.00 | -8.33 | -2.36 | 339.35 | 351.33 | 343.30 | 353.94 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 78.59 | +1.22 | +1.58 | 78.74 | 81.00 | 76.52 | 79.05 | |
| Costamare Inc | USD | 15.22 | -0.07 | -0.46 | 13.49 | 15.41 | 14.91 | 15.62 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 1.95 | +0.05 | +2.63 | 1.92 | 1.96 | 1.89 | 1.96 | |
| Coupang Ord Shs Class A | USD | 18.01 | -0.82 | -4.35 | 17.99 | 18.25 | 17.77 | 18.80 | |
| Coursera Ord Shs | USD | 5.36 | +0.06 | +1.13 | 5.25 | 5.45 | 5.22 | 5.41 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 10.42 | -0.36 | -3.34 | 10.38 | 10.87 | 10.25 | 10.68 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 111.25 | +1.84 | +1.68 | 110.00 | 114.96 | 111.17 | 113.71 | |
| Crown Castle International. | USD | 82.02 | -3.75 | -4.37 | 82.30 | 82.99 | 81.82 | 86.34 | |
| Crown Holdings Ord Shs | USD | 101.56 | -0.40 | -0.39 | 100.16 | 103.46 | 101.06 | 103.20 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 21.22 | +0.02 | +0.09 | 18.29 | 25.00 | 20.83 | 21.67 | |
| CS Disco Inc | USD | 3.49 | +0.08 | +2.20 | 3.07 | 3.80 | 3.37 | 3.49 | |
| CTO Realty Growth Ord Shs | USD | 20.59 | -0.07 | -0.34 | 18.39 | 20.77 | 20.46 | 20.82 | |
| CubeSmart REIT Ord Shs | USD | 40.60 | +0.50 | +1.25 | 39.89 | 41.23 | 40.43 | 40.94 | |
| Cullen Frost Bankers Ord S. | USD | 145.69 | +0.14 | +0.10 | 136.60 | 150.00 | 145.26 | 147.47 | |
| CULP INC | USD | 3.20 | +0.07 | +2.24 | 3.10 | 3.62 | 3.07 | 3.20 | |
| CUMMINS ORD | USD | 716.36 | -1.42 | -0.20 | 713.05 | 718.20 | 710.10 | 737.76 | |
| Curbline Properties Ord Sh. | USD | 29.86 | +0.02 | +0.07 | 24.59 | 35.82 | 29.60 | 30.09 | |
| Curtiss Wright Ord Shs | USD | 773.70 | -3.59 | -0.46 | 693.00 | 812.24 | 771.93 | 800.00 | |
| CVR Energy Ord Shs | USD | 27.37 | -0.31 | -1.12 | 27.06 | 28.20 | 26.53 | 27.62 | |
| CVS HEALTH ORD | USD | 98.32 | -0.84 | -0.85 | 98.51 | 100.60 | 97.84 | 99.22 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 157.78 | +5.30 | +3.48 | 155.48 | 159.59 | 154.00 | 160.36 | |
| D Wave Quantum Ord Shs | USD | 24.69 | +1.77 | +7.72 | 24.54 | 24.58 | 22.54 | 24.71 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.9100 | -0.1000 | -2.00 | 4.8000 | 5.7300 | 4.8600 | 5.1400 | |
| DANA HOLDING ORD | USD | 29.17 | +0.76 | +2.68 | 28.25 | 29.50 | 27.87 | 29.21 | |
| Danaher Ord Shs | USD | 177.20 | -0.56 | -0.32 | 177.17 | 179.62 | 174.22 | 178.51 | |
| Danaos Ord Shs | USD | 126.04 | -0.62 | -0.49 | 124.50 | 133.00 | 124.21 | 126.60 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 14.19 | -0.28 | -1.90 | 14.19 | 14.70 | 13.82 | 14.50 | |
| DARDEN REST STK | USD | 213.41 | +2.08 | +0.98 | 210.14 | 214.47 | 212.43 | 219.38 | |
| Darling Ingredients Inc. | USD | 53.61 | -0.18 | -0.33 | 52.01 | 61.00 | 52.15 | 54.44 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 109.13 | +3.41 | +3.23 | 104.00 | 110.45 | 107.40 | 110.59 | |
| DEERE ORD | USD | 589.37 | +0.90 | +0.15 | 588.00 | 589.24 | 587.84 | 598.21 | |
| Delek Logistics Partners L. | USD | 50.22 | +1.09 | +2.22 | 48.53 | 53.63 | 47.46 | 50.41 | |
| Dell Technologies Ord Shs . | USD | 409.64 | -9.68 | -2.31 | 412.23 | 412.98 | 407.88 | 436.00 | |
| Delta Air Lines Inc. | USD | 84.17 | +1.92 | +2.33 | 83.50 | 84.50 | 83.67 | 85.04 | |
| Deluxe Ord Shs | USD | 22.92 | -0.51 | -2.18 | 20.60 | 26.44 | 22.68 | 24.31 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.34 | +0.03 | +0.91 | 3.30 | 3.37 | 3.27 | 3.44 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 27.79 | -1.00 | -3.47 | 27.30 | 27.50 | 26.80 | 28.95 | |
| DEUTSCHE BANK | USD | 35.27 | +0.22 | +0.63 | 34.90 | 35.73 | 35.26 | 35.61 | |
| DEVON ENERGY ORD | USD | 42.13 | -0.45 | -1.06 | 42.00 | 42.70 | 41.52 | 42.32 | |
| DHT Holdings Ord Shs | USD | 18.88 | +0.77 | +4.25 | 18.30 | 18.90 | 17.70 | 18.90 | |
| DIAGEO ADR REP 4 ORD | USD | 80.43 | +1.59 | +2.01 | 78.39 | 83.00 | 79.63 | 81.23 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.23 | -0.03 | -13.00 | 0.19 | 0.25 | 0.19 | 0.30 | |
| DIANA SHIPPING ORD | USD | 2.11 | -0.07 | -3.00 | 1.91 | 2.10 | 2.08 | 2.21 | |
| Dicks Sporting Ord Shs | USD | 233.01 | +8.18 | +3.64 | 232.00 | 244.00 | 226.96 | 234.78 | |
| Diebold Nixdorf Inc | USD | 83.68 | +2.79 | +3.45 | 82.31 | 94.54 | 81.60 | 83.88 | |
| Digital Realty Pref Shs Se. | USD | 20.2600 | +0.1200 | +0.60 | 19.0000 | 22.4100 | 20.2001 | 20.3600 | |
| Digital Realty Trust REIT . | USD | 188.08 | +1.00 | +0.53 | 187.65 | 188.46 | 187.38 | 191.41 | |
| DigitalOcean Holdings Inc. | USD | 173.58 | -4.23 | -2.38 | 172.44 | 174.00 | 169.69 | 182.78 | |
| DILLARDS CL A ORD | USD | 555.45 | -3.34 | -0.60 | 518.00 | 630.00 | 554.32 | 570.12 | |
| DINEEQUITY ORD | USD | 34.17 | +0.71 | +2.12 | 25.79 | 35.00 | 33.71 | 35.10 | |
| Direxion Daily Financial B. | USD | 40.00 | +1.08 | +2.77 | 39.50 | 40.00 | 37.77 | 40.19 | |
| Direxion Daily FTSE China . | USD | 25.55 | -0.85 | -3.22 | 25.62 | 25.75 | 25.35 | 25.93 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 12.99 | +0.01 | +0.08 | 12.77 | 13.18 | 12.60 | 13.12 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 52.30 | +1.07 | +2.09 | 50.22 | 52.30 | 50.73 | 52.39 | |
| Dole Ord Shs | USD | 14.00 | -0.06 | -0.43 | 12.49 | 14.96 | 13.96 | 14.22 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 113.51 | +4.82 | +4.43 | 112.50 | 113.95 | 108.95 | 113.81 | |
| DOMINION ENERGY ORD | USD | 68.37 | +0.35 | +0.51 | 68.41 | 68.91 | 68.08 | 69.28 | |
| Dominos Pizza Inc. | USD | 312.47 | -1.89 | -0.60 | 312.50 | 316.02 | 311.01 | 320.85 | |
| Donaldson Ord Shs | USD | 85.54 | +0.19 | +0.22 | 70.00 | 92.98 | 85.44 | 87.09 | |
| Donnelley Financial Soluti. | USD | 39.20 | -0.22 | -0.56 | 33.57 | 52.29 | 38.33 | 39.90 | |
| DoorDash Inc. | USD | 173.46 | +7.80 | +4.71 | 173.47 | 174.00 | 164.43 | 174.34 | |
| Dorian LPG LTD | USD | 39.57 | -0.45 | -1.12 | 38.80 | 42.93 | 38.42 | 39.82 | |
| DoubleVerify Holdings Ord . | USD | 10.33 | -0.05 | -0.43 | 10.05 | 10.51 | 10.18 | 10.49 | |
| Douglas Elliman Ord Shs | USD | 1.72 | -0.01 | -0.58 | 1.56 | 2.04 | 1.72 | 1.78 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.69 | +0.15 | +1.26 | 10.61 | 12.01 | 11.63 | 11.87 | |
| Dover Ord Shs | USD | 223.66 | +2.87 | +1.30 | 220.66 | 226.48 | 222.28 | 226.22 | |
| Dow Ord Shs | USD | 31.73 | -0.77 | -2.37 | 31.54 | 32.00 | 31.37 | 32.60 | |
| Doximity Ord Shs Class A | USD | 20.44 | -0.01 | -0.05 | 19.91 | 22.53 | 19.79 | 20.76 | |
| DR REDDYS LABORATORIES ADR. | USD | 13.31 | +0.16 | +1.18 | 13.00 | 13.43 | 13.21 | 13.36 | |
| DRDGold Ltd | USD | 24.35 | -0.10 | -0.41 | 23.35 | 24.36 | 23.73 | 24.77 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 143.28 | +2.37 | +1.68 | 137.98 | 147.94 | 139.86 | 143.52 | |
| DTE ENERGY ORD | USD | 147.59 | +0.40 | +0.27 | 142.00 | 150.00 | 146.49 | 148.92 | |
| Ducommun Ord Shs | USD | 164.20 | +0.71 | +0.43 | 155.65 | 172.00 | 161.14 | 167.67 | |
| Duke Energy Ord Shs | USD | 123.83 | +0.10 | +0.08 | 122.62 | 124.11 | 122.83 | 125.25 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 70.71 | +4.99 | +7.59 | 69.80 | 70.70 | 66.87 | 71.72 | |
| DXC Technology Co. | USD | 8.60 | -0.37 | -4.12 | 8.50 | 8.93 | 8.51 | 8.79 | |
| Dynatrace Inc. | USD | 41.40 | +0.15 | +0.36 | 41.01 | 41.80 | 40.76 | 41.72 | |
| Dynex Capital REIT Ord Shs | USD | 13.07 | +0.02 | +0.15 | 13.06 | 13.37 | 13.01 | 13.17 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.68 | +0.07 | +1.94 | 3.57 | 3.71 | 3.56 | 3.69 | |
| EastGroup Properties REIT . | USD | 200.1 | +2.5 | +1.28 | 180.0 | 215.5 | 198.1 | 201.2 | |
| EASTMAN CHEMICAL | USD | 72.52 | +0.40 | +0.55 | 71.50 | 73.52 | 71.43 | 72.92 | |
| Eastman Kodak Ord Shs | USD | 9.40 | -0.11 | -1.16 | 8.85 | 10.00 | 9.29 | 9.56 | |
| EATON ORD | USD | 421.70 | +12.06 | +2.94 | 420.00 | 425.00 | 414.73 | 425.92 | |
| ECOLAB ORD | USD | 269.05 | -0.01 | - | 269.65 | 270.56 | 268.87 | 275.44 | |
| Ecopetrol ADR Representing. | USD | 16.58 | +0.91 | +5.78 | 16.58 | 16.77 | 15.28 | 16.76 | |
| EDISON INTERNATIONAL ORD | USD | 71.88 | +0.98 | +1.38 | 70.35 | 72.00 | 70.87 | 72.54 | |
| EDWARDS LIFESCIENCES ORD | USD | 87.36 | +0.68 | +0.78 | 86.44 | 87.36 | 86.52 | 87.83 | |
| Elanco Animal Health Inc. | USD | 24.22 | +0.83 | +3.55 | 23.50 | 27.13 | 23.69 | 24.51 | |
| Elastic Ord Shs | USD | 58.84 | +0.28 | +0.48 | 58.80 | 62.40 | 55.90 | 59.13 | |
| Eldorado Gold Corporation | USD | 33.03 | -1.08 | -3.17 | 32.75 | 34.59 | 32.67 | 35.08 | |
| Element Solutions Ord Shs | USD | 45.97 | +0.72 | +1.59 | 36.00 | 50.00 | 45.81 | 46.72 | |
| Elevance Health Ord Shs | USD | 388.51 | -2.76 | -0.71 | 387.05 | 398.00 | 387.08 | 393.91 | |
| ELF Beauty Ord Shs | USD | 64.18 | +1.90 | +3.05 | 64.20 | 64.50 | 63.00 | 65.41 | |
| ELI LILLY ORD | USD | 1 098.18 | -13.82 | -1.24 | 1 099.35 | 1 099.74 | 1 088.66 | 1 122.33 | |
| Ellington Financial Ord Sh. | USD | 13.44 | +0.02 | +0.15 | 13.44 | 13.50 | 13.35 | 13.50 | |
| Embotelladora Andina ADR R. | USD | 22.90 | -0.04 | -0.17 | 18.35 | 26.04 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 39.13 | +1.12 | +2.95 | 19.56 | 58.68 | 38.80 | 39.13 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 835.77 | +8.27 | +1.00 | 836.00 | 848.00 | 833.12 | 849.67 | |
| Emergent BioSolutions Ord . | USD | 7.98 | -0.16 | -1.97 | 7.78 | 8.30 | 7.90 | 8.32 | |
| EMERSON ELECCO | USD | 150.69 | +1.69 | +1.13 | 149.88 | 152.76 | 150.08 | 152.88 | |
| Empire State Realty Trust . | USD | 5.24 | +0.10 | +1.85 | 4.77 | 5.50 | 5.16 | 5.34 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 54.55 | +0.08 | +0.15 | 54.30 | 55.00 | 53.75 | 54.66 | |
| Encore Energy Ord Shs | USD | 1.65 | +0.03 | +1.85 | 1.60 | 1.70 | 1.60 | 1.75 | |
| Endava Ltd | USD | 2.65 | -0.12 | -4.33 | 2.65 | 2.87 | 2.63 | 2.76 | |
| ENDEAVOUR SILVER ORD | USD | 8.61 | -0.25 | -2.82 | 8.60 | 8.96 | 8.53 | 9.17 | |
| Energizer Holdings Inc. | USD | 21.53 | +1.56 | +7.79 | 19.58 | 23.88 | 20.28 | 21.80 | |
| Energy Focus Inc. | USD | 3.13 | +0.21 | +7.19 | 2.77 | 3.39 | 2.88 | 3.17 | |
| ENERGY FUELS ORD | USD | 16.58 | +1.28 | +8.37 | 16.62 | 16.69 | 16.17 | 18.06 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 4.13 | +0.03 | +0.73 | 4.02 | 4.32 | 4.05 | 4.28 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 48.91 | -0.83 | -1.67 | 48.00 | 51.20 | 48.25 | 49.01 | |
| Ennis Ord Shs | USD | 20.39 | +0.34 | +1.70 | 18.29 | 22.49 | 20.12 | 20.43 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 111.10 | +0.24 | +0.22 | 110.00 | 112.55 | 110.53 | 112.66 | |
| Enterprise Products Partne. | USD | 36.58 | +0.06 | +0.16 | 36.07 | 36.96 | 36.07 | 36.80 | |
| ENTRAVISION COMMS A ORD | USD | 9.85 | +0.45 | +4.79 | 8.88 | 9.92 | 9.32 | 9.86 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 129.93 | -3.32 | -2.49 | 127.66 | 132.30 | 129.06 | 132.42 | |
| EPAM SYSTEMS ORD | USD | 76.85 | -10.85 | -12.37 | 76.90 | 77.75 | 76.02 | 82.61 | |
| EPR Properties REIT Ord Sh. | USD | 57.49 | -0.15 | -0.26 | 57.49 | 58.63 | 57.25 | 58.42 | |
| EQT ORD | USD | 50.72 | -0.41 | -0.80 | 50.72 | 50.90 | 50.27 | 51.45 | |
| Equinor ASA | USD | 32.38 | -1.38 | -4.09 | 32.00 | 32.41 | 31.83 | 32.52 | |
| EQUINOX GOLD ORD | USD | 10.46 | -0.57 | -5.17 | 10.43 | 11.47 | 10.27 | 11.21 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 64.02 | -0.61 | -0.94 | 63.60 | 65.04 | 63.81 | 65.47 | |
| Ero Copper Corp | USD | 29.78 | -0.65 | -2.14 | 29.64 | 31.50 | 29.59 | 30.88 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 106.23 | +7.04 | +7.10 | 89.40 | 114.25 | 100.55 | 106.93 | |
| ESS TECH ORD | USD | 0.78 | -0.01 | -1.18 | 0.77 | 0.82 | 0.77 | 0.80 | |
| Essential Properties Realt. | USD | 29.34 | -0.19 | -0.63 | 29.00 | 29.86 | 29.23 | 29.86 | |
| Essential Utilities Ord Sh. | USD | 36.68 | -0.27 | -0.73 | 36.35 | 37.49 | 36.34 | 37.41 | |
| ESSEX PROPERTY REIT | USD | 273.72 | -0.68 | -0.25 | 268.37 | 278.63 | 273.53 | 277.67 | |
| Estee Lauder Ord Shs Class. | USD | 84.80 | +2.34 | +2.84 | 83.89 | 85.50 | 83.89 | 85.57 | |
| Ethan Allen Interiors Inc. | USD | 21.20 | +0.13 | +0.62 | 19.94 | 22.88 | 21.03 | 22.06 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.84 | +0.01 | +0.18 | 2.57 | 2.96 | 2.79 | 2.96 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 371.67 | +4.63 | +1.26 | 372.00 | 412.49 | 368.51 | 379.72 | |
| Everest Reinsurance Group . | USD | 335.70 | -1.82 | -0.54 | 326.26 | 344.86 | 333.71 | 339.42 | |
| Evergy Ord Shs | USD | 82.50 | -0.35 | -0.42 | 82.66 | 98.70 | 82.00 | 83.34 | |
| EVERSOURCE ENERGY ORD | USD | 69.58 | +0.53 | +0.76 | 68.04 | 69.59 | 68.92 | 70.18 | |
| Everus Construction Group . | USD | 157.71 | +3.46 | +2.24 | 91.45 | 166.00 | 153.10 | 161.00 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 34.59 | +0.15 | +0.44 | 31.80 | 38.99 | 33.98 | 34.97 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 145.33 | +1.41 | +0.98 | 143.60 | 147.06 | 144.24 | 146.60 | |
| Exxon Mobil Corp. | USD | 137.80 | -2.94 | -2.09 | 137.90 | 138.25 | 135.85 | 138.46 | |
| Exzeo Group Ord Shs | USD | 13.2700 | +0.1300 | +0.99 | 12.7600 | 14.8300 | 12.9100 | 13.3300 | |
| F&G Annuities and Life Ord. | USD | 27.47 | +0.68 | +2.52 | 22.93 | 31.02 | 26.76 | 27.58 | |
| FABRINET ORD | USD | 573.8800 | -10.5000 | -1.80 | 575.0000 | 581.0000 | 563.7900 | 604.0000 | |
| Factset Research Systems I. | USD | 221.40 | -6.90 | -3.02 | 216.00 | 229.30 | 216.56 | 223.99 | |
| Fair Isaac Ord Shs | USD | 1 096.05 | -30.79 | -2.73 | 1 086.33 | 1 098.00 | 1 080.00 | 1 137.15 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 9.74 | +0.05 | +0.52 | 9.64 | 10.63 | 9.66 | 9.79 | |
| Fastly Inc. | USD | 17.90 | +0.49 | +2.81 | 17.82 | 18.00 | 16.86 | 18.01 | |
| Federal Agricultural Mortg. | USD | 183.66 | +0.45 | +0.25 | 170.00 | 188.00 | 182.96 | 185.86 | |
| Federal REIT Ord | USD | 120.41 | -0.07 | -0.06 | 119.07 | 122.43 | 120.20 | 121.52 | |
| Federated Hermes Ord Shs C. | USD | 59.09 | -0.20 | -0.34 | 57.43 | 60.54 | 58.56 | 59.83 | |
| FedEx Freight Holding Comp. | USD | 163.1900 | +1.2900 | +0.80 | 162.5500 | 173.5000 | 160.1001 | 167.4200 | |
| FEDEX ORD | USD | 326.32 | +0.39 | +0.12 | 324.75 | 327.44 | 324.47 | 331.10 | |
| FERRARI ORD | USD | 362.14 | +7.86 | +2.22 | 355.00 | 362.90 | 356.84 | 363.09 | |
| Fidelity National Financia. | USD | 46.83 | -0.02 | -0.04 | 44.48 | 52.00 | 46.46 | 47.50 | |
| FIDELITY NATIONAL INFORMAT. | USD | 38.20 | -0.39 | -1.00 | 38.00 | 38.67 | 37.85 | 38.90 | |
| Figma Ord Shs | USD | 18.9 | +0.2 | +1.23 | 18.9 | 18.9 | 18.3 | 19.2 | |
| FIGS Ord Shs Class A | USD | 12.29 | +0.01 | +0.04 | 11.99 | 13.67 | 12.02 | 12.48 | |
| FinVolution Group | USD | 4.64 | -0.17 | -3.53 | 4.40 | 4.98 | 4.63 | 4.80 | |
| First American Financial O. | USD | 68.66 | +0.88 | +1.30 | 65.47 | 71.21 | 68.06 | 69.09 | |
| First Horizon National Cor. | USD | 24.79 | +0.06 | +0.24 | 24.78 | 25.00 | 24.71 | 25.09 | |
| FIRST MAJESTIC SILVER ORD | USD | 18.00 | -0.56 | -2.99 | 18.00 | 18.05 | 17.85 | 19.10 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 46.46 | +0.32 | +0.69 | 45.76 | 46.90 | 46.00 | 47.01 | |
| FirstMark Horizon Acquisit. | USD | 9.99 | -0.01 | -0.10 | 9.07 | 16.00 | 10.01 | 10.01 | |
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.38 | +0.76 | +7.90 | 10.23 | 11.01 | 9.86 | 10.87 | |
| Flagstar Financial Inc | USD | 14.65 | +0.05 | +0.31 | 13.26 | 14.80 | 14.42 | 14.80 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 29.71 | -0.40 | -1.33 | 28.76 | 30.00 | 29.34 | 29.99 | |
| FLEXION THERAPEUTICS ORD | USD | 25.0910 | +0.0791 | +0.32 | 20.1600 | 31.3600 | 25.0910 | 25.1300 | |
| Floor & Decor Holdings Inc. | USD | 53.05 | +2.97 | +5.93 | 51.30 | 54.00 | 51.07 | 53.77 | |
| Flotek Industries Inc | USD | 22.69 | +0.21 | +0.93 | 21.92 | 24.53 | 21.88 | 23.51 | |
| FLOWERS FOODS ORD | USD | 7.78 | +0.45 | +6.07 | 7.15 | 8.04 | 7.30 | 7.81 | |
| Flowserve Ord Shs | USD | 81.73 | +2.80 | +3.55 | 80.27 | 81.60 | 80.08 | 82.52 | |
| Fluor Corp. | USD | 53.6100 | +1.6900 | +3.26 | 52.3400 | 54.2000 | 51.8500 | 53.9200 | |
| Flutter Entertainment Ord . | USD | 101.77 | +0.12 | +0.11 | 101.25 | 108.20 | 99.35 | 105.03 | |
| FMC Corp | USD | 11.53 | -0.45 | -3.76 | 11.15 | 11.86 | 11.06 | 12.09 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 14.04 | +0.08 | +0.57 | 14.03 | 14.12 | 13.72 | 14.13 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.69 | +0.04 | +2.42 | 1.48 | 1.68 | 1.48 | 1.71 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 29.34 | +0.92 | +3.24 | 26.82 | 30.09 | 28.78 | 29.86 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 56.10 | -0.05 | -0.09 | 52.00 | 56.99 | 55.82 | 56.64 | |
| Fortive Ord Shs | USD | 61.02 | +0.34 | +0.55 | 60.26 | 61.77 | 60.39 | 61.40 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 9.26 | -0.17 | -1.80 | 9.18 | 9.26 | 9.07 | 9.67 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 23.89 | +0.47 | +1.99 | 21.89 | 26.00 | 23.27 | 24.20 | |
| Franklin Resources | USD | 33.03 | -0.27 | -0.80 | 33.00 | 33.64 | 32.89 | 34.04 | |
| FREEPORT MCMORAN COP & GLD. | USD | 68.68 | -0.38 | -0.55 | 68.08 | 68.90 | 68.02 | 70.62 | |
| Fresenius Medical Care ADR. | USD | 23.59 | +0.02 | +0.06 | 22.00 | 26.64 | 23.38 | 23.67 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 37.42 | +1.35 | +3.74 | 37.03 | 37.81 | 33.79 | 37.87 | |
| Frontline Plc | USD | 40.94 | +2.09 | +5.38 | 40.80 | 41.00 | 37.17 | 40.96 | |
| FS KKR Capital Ord Shs | USD | 10.28 | +0.06 | +0.54 | 10.08 | 10.40 | 10.15 | 10.43 | |
| FTC Solar Ord Shs | USD | 5.14 | +0.06 | +1.18 | 4.71 | 5.50 | 4.99 | 5.60 | |
| FuboTV Inc. | USD | 9.22 | +0.32 | +3.60 | 9.11 | 9.27 | 8.48 | 9.35 | |
| Fury Gold Mines Ord Shs | USD | 0.50 | -0.01 | -1.90 | 0.47 | 0.59 | 0.50 | 0.51 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.23 | +0.02 | +0.35 | 3.75 | 5.15 | 4.20 | 4.27 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.83 | +0.06 | +1.99 | 2.52 | 3.13 | 2.77 | 2.93 | |
| Galiano Gold Ord Shs | USD | 2.200 | +0.005 | +0.23 | 2.020 | 2.210 | 2.115 | 2.240 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.49 | -0.02 | -0.09 | 21.48 | 21.52 | 21.35 | 21.67 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 234.18 | +2.29 | +0.99 | 232.10 | 239.07 | 232.21 | 236.71 | |
| Garrett Motion Ord Shs | USD | 34.32 | +0.56 | +1.66 | 33.30 | 34.67 | 33.69 | 34.74 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 28.1000 | +0.7400 | +2.70 | 27.5100 | 28.6000 | 27.8600 | 28.5700 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 3.180 | +0.510 | +19.10 | 3.000 | 3.120 | 2.635 | 3.320 | |
| GE Vernova LLC | USD | 1 109.19 | +60.33 | +5.75 | 1 108.55 | 1110 | 1 087.28 | 1 117.96 | |
| GEE Group Inc. | USD | 0.22 | - | +0.65 | 0.22 | 0.23 | 0.21 | 0.22 | |
| Generac Holdings Inc. | USD | 279.22 | +11.02 | +4.11 | 279.15 | 285.00 | 273.51 | 289.00 | |
| GENERAL DYNAMICS ORD | USD | 349.87 | -12.96 | -3.57 | 345.00 | 354.72 | 348.83 | 367.00 | |
| General Electric Co. | USD | 357.67 | +0.64 | +0.18 | 356.50 | 358.44 | 357.10 | 364.70 | |
| GENERAL MILLS ORD | USD | 33.41 | +0.05 | +0.15 | 33.21 | 33.70 | 33.21 | 33.77 | |
| General Motors Co. | USD | 79.31 | -0.27 | -0.34 | 79.40 | 80.11 | 78.94 | 80.95 | |
| Genesco Ord Shs | USD | 35.65 | +1.08 | +3.12 | 32.46 | 36.08 | 35.22 | 36.30 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.2109 | -0.0141 | -6.27 | 0.2060 | 0.2227 | 0.2055 | 0.2250 | |
| Genius Sports Ord Shs | USD | 6.09 | -0.11 | -1.77 | 6.10 | 6.25 | 6.02 | 6.45 | |
| Genmab 10 Sponsored ADR Or. | USD | 25.27 | -0.12 | -0.47 | 24.70 | 26.11 | 25.00 | 25.73 | |
| Genpact Ord Shs | USD | 28.25 | -2.06 | -6.80 | 27.01 | 28.90 | 27.37 | 29.01 | |
| Genuine Parts Co. | USD | 108.70 | +2.58 | +2.43 | 105.29 | 110.88 | 107.12 | 111.31 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.95 | -0.02 | -0.22 | 8.66 | 9.22 | 8.90 | 9.04 | |
| Geo Group REIT Ord Shs | USD | 29.27 | +0.41 | +1.42 | 28.70 | 29.50 | 28.39 | 29.37 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.17 | -0.33 | -7.24 | 4.10 | 4.34 | 4.16 | 4.45 | |
| Getty Images Holdings Ord . | USD | 0.64 | +0.04 | +6.83 | 0.59 | 0.65 | 0.58 | 0.64 | |
| Getty Realty REIT Ord Shs | USD | 32.69 | +0.11 | +0.34 | 29.53 | 33.89 | 32.43 | 32.95 | |
| GigCapital2 Ord Shs | USD | 9.95 | +0.01 | +0.05 | 3.98 | 10.08 | |||
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 51.87 | -1.26 | -2.37 | 51.19 | 52.64 | 51.81 | 53.49 | |
| Ginkgo Bioworks Holdings I. | USD | 9.16 | +0.61 | +7.13 | 9.00 | 9.14 | 8.66 | 9.21 | |
| Global Business Travel Gro. | USD | 9.36 | - | - | 9.34 | 9.37 | 9.36 | 9.39 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 42.46 | -0.94 | -2.17 | 43.30 | 48.84 | 41.93 | 43.63 | |
| GLOBAL PAYMENTS ORD | USD | 66.87 | +0.51 | +0.77 | 66.85 | 68.40 | 65.81 | 67.98 | |
| Global Ship Lease Inc. | USD | 37.95 | -0.03 | -0.08 | 37.75 | 39.69 | 37.34 | 38.23 | |
| GLOBANT ORD | USD | 30.70 | -3.91 | -11.30 | 30.70 | 33.00 | 30.28 | 32.74 | |
| Globe Life Inc. | USD | 170.90 | -0.35 | -0.20 | 168.16 | 173.66 | 169.55 | 172.74 | |
| Globus Medical Ord Shs Cla. | USD | 79.22 | +3.80 | +5.04 | 76.87 | 87.92 | 75.64 | 79.34 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 77.00 | +0.89 | +1.17 | 76.81 | 77.50 | 74.50 | 77.76 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 38.57 | -0.32 | -0.82 | 37.99 | 38.85 | 37.93 | 40.25 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.32 | +0.01 | +0.76 | 1.33 | 1.36 | 1.31 | 1.35 | |
| Gold Royalty Corp. | USD | 2.86 | -0.05 | -1.72 | 2.62 | 3.15 | 2.83 | 2.97 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 1 097.09 | -2.05 | -0.19 | 1 098.00 | 1103 | 1 093.33 | 1125 | |
| Goldman Sachs BDC Ord Shs | USD | 9.31 | +0.12 | +1.31 | 9.10 | 9.40 | 9.22 | 9.34 | |
| GOLDMINING ORD | USD | 0.946 | -0.028 | -2.86 | 0.965 | 0.999 | 0.934 | 1.010 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 7.39 | -0.23 | -3.02 | 7.00 | 7.75 | 7.09 | 7.54 | |
| Granite Point Mortgage Tru. | USD | 1.35 | -0.06 | -4.26 | 1.24 | 1.54 | 1.32 | 1.43 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 3.79 | +0.06 | +1.61 | 3.72 | 4.10 | 3.67 | 3.90 | |
| Green Brick Partners Inc. | USD | 74.61 | +3.22 | +4.51 | 64.20 | 85.79 | 71.87 | 75.18 | |
| Greenbrier Ord Shs | USD | 49.71 | +0.42 | +0.85 | 45.63 | 58.07 | 49.60 | 51.05 | |
| Greif Ord Shs Class A | USD | 68.90 | -1.00 | -1.43 | 59.66 | 68.90 | 68.47 | 70.77 | |
| Griffon Corp. | USD | 91.06 | +2.22 | +2.49 | 89.00 | 107.16 | 90.25 | 93.69 | |
| Grindr Ord Shs | USD | 13.35 | +0.07 | +0.53 | 13.30 | 13.85 | 12.97 | 13.50 | |
| Group 1 Automotive Ord Shs | USD | 312.89 | +7.82 | +2.56 | 306.50 | 417.91 | 306.23 | 313.31 | |
| Grupo Supervielle ADR Repr. | USD | 11.39 | +0.18 | +1.61 | 10.94 | 12.35 | 11.28 | 11.74 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 50.67 | -1.48 | -2.84 | 50.50 | 50.82 | 50.43 | 51.94 | |
| GSX Techedu Inc. | USD | 1.65 | +0.02 | +0.92 | 1.50 | 1.77 | 1.63 | 1.72 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 48.62 | +0.54 | +1.12 | 48.64 | 49.60 | 48.25 | 49.40 | |
| H&R Block Aktie | USD | 34.37 | -0.95 | -2.69 | 33.00 | 35.16 | 33.73 | 35.22 | |
| Haemonetics Corp. | USD | 74.17 | +1.44 | +1.98 | 62.98 | 74.53 | 72.29 | 74.53 | |
| Hafnia Ord Shs | USD | 7.24 | +0.10 | +1.40 | 6.72 | 7.38 | 6.96 | 7.25 | |
| Hagerty Ord Shs Class A | USD | 10.88 | +0.05 | +0.46 | 10.83 | 11.34 | 10.71 | 11.00 | |
| Haleon PLC | USD | 8.96 | +0.09 | +1.01 | 7.96 | 9.80 | 8.77 | 8.98 | |
| Halliburton Co. | USD | 34.93 | -1.31 | -3.60 | 34.93 | 35.60 | 34.54 | 36.02 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 39.03 | +1.04 | +2.74 | 37.27 | 40.00 | 38.01 | 39.07 | |
| HARLEY DAVIDSON ORD | USD | 25.67 | +0.26 | +1.02 | 24.95 | 26.35 | 25.10 | 25.87 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 17.00 | -0.10 | -0.58 | 16.60 | 17.18 | 16.71 | 17.65 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 128.29 | -1.35 | -1.04 | 126.92 | 129.55 | 127.91 | 131.12 | |
| Haverty Furniture Companie. | USD | 24.38 | +0.60 | +2.52 | 20.40 | 25.13 | 23.97 | 24.73 | |
| Hawaiian Electric Industri. | USD | 13.02 | -0.09 | -0.69 | 12.70 | 13.35 | 12.88 | 13.19 | |
| Hawkeye 360 Ord Shs | USD | 22.87 | -1.87 | -7.56 | 22.08 | 25.43 | 22.25 | 25.52 | |
| HCA HOLDINGS ORD | USD | 375.03 | -13.14 | -3.38 | 374.85 | 380.77 | 374.31 | 391.85 | |
| HCI Group Ord Shs | USD | 163.8 | -0.7 | -0.45 | 135.7 | 211.5 | 162.4 | 166.3 | |
| HDFC BANK ADR REP 3 ORD | USD | 25.05 | +0.29 | +1.15 | 24.85 | 25.35 | 24.83 | 25.40 | |
| Healthcare Realty Trust Or. | USD | 19.78 | -0.24 | -1.20 | 19.56 | 20.04 | 19.75 | 20.32 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 15.94 | -0.12 | -0.75 | 15.51 | 16.08 | 15.65 | 16.45 | |
| HEICO ORD | USD | 337.11 | -0.22 | -0.07 | 335.00 | 345.00 | 335.74 | 343.99 | |
| HEICO Ord Shs Class A | USD | 247.5 | -0.6 | -0.24 | 220.0 | 394.4 | 246.8 | 255.6 | |
| Helmerich and Payne Inc | USD | 34.93 | -0.85 | -2.38 | 33.28 | 38.85 | 33.77 | 35.73 | |
| HERBALIFE ORD | USD | 11.91 | +0.29 | +2.50 | 11.21 | 12.27 | 11.66 | 12.10 | |
| Hercules Capital Ord Shs | USD | 15.49 | +0.08 | +0.49 | 15.45 | 15.61 | 15.41 | 15.61 | |
| Heritage Insurance Holding. | USD | 23.27 | +0.10 | +0.43 | 15.09 | 24.42 | 23.07 | 23.60 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 172.57 | -2.75 | -1.57 | 171.50 | 177.00 | 171.10 | 174.41 | |
| Hertz Global Holdings Inc . | USD | 2.41 | +0.09 | +3.88 | 2.11 | 2.75 | 2.33 | 2.42 | |
| Hewlett Packard Enterprise. | USD | 47.42 | -0.79 | -1.63 | 47.46 | 47.67 | 46.93 | 49.60 | |
| HEXCEL ORD | USD | 97.55 | -2.31 | -2.31 | 86.88 | 102.36 | 97.10 | 100.94 | |
| HF Sinclair Ord Shs | USD | 64.49 | -1.42 | -2.15 | 62.70 | 66.00 | 63.85 | 65.78 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 29.29 | +0.67 | +2.34 | 27.31 | 30.81 | 29.07 | 29.54 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 348.77 | -0.53 | -0.15 | 349.00 | 356.00 | 346.97 | 356.15 | |
| Hims & Hers Health Inc. | USD | 35.46 | +3.57 | +11.19 | 35.38 | 35.39 | 32.59 | 35.60 | |
| HIPPO HOLDINGS ORD | USD | 25.91 | +0.88 | +3.50 | 25.42 | 28.17 | 25.02 | 25.99 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 334.03 | +6.55 | +2.00 | 334.28 | 336.32 | 330.90 | 338.02 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 26.28 | +0.09 | +0.34 | 26.00 | 26.33 | 26.22 | 26.42 | |
| Honeywell International | USD | 229.01 | +0.40 | +0.18 | 229.01 | 232.61 | 226.89 | 232.88 | |
| Horace Mann Educators Ord . | USD | 48.70 | +0.08 | +0.16 | 30.00 | 78.03 | 48.14 | 49.19 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.16 | -0.18 | -0.72 | 24.01 | 24.70 | 24.02 | 24.45 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 25.01 | +0.39 | +1.58 | 25.07 | 25.32 | 24.83 | 25.36 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 66.92 | +0.45 | +0.68 | 61.15 | 69.70 | 66.82 | 68.33 | |
| Howmet Aerospace | USD | 277.77 | -5.46 | -1.93 | 272.97 | 278.70 | 276.01 | 290.63 | |
| HP ORD | USD | 23.50 | +0.32 | +1.38 | 23.28 | 23.53 | 22.88 | 23.70 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 94.97 | -0.26 | -0.27 | 94.54 | 95.50 | 94.92 | 95.87 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 176.06 | -0.65 | -0.37 | 176.25 | 177.73 | 171.65 | 183.14 | |
| Hudbay Minerals Ord Shs | USD | 27.56 | -0.61 | -2.17 | 27.55 | 27.70 | 27.23 | 28.65 | |
| HUMANA AKTIE | USD | 360.77 | -1.23 | -0.34 | 357.00 | 375.00 | 357.42 | 369.89 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 285.41 | -11.48 | -3.87 | 281.00 | 316.44 | 281.44 | 299.03 | |
| HUNTSMAN - HUN | USD | 12.06 | -0.67 | -5.26 | 12.10 | 12.22 | 12.01 | 12.83 | |
| HUYA ADR | USD | 2.27 | -0.04 | -1.52 | 2.25 | 2.46 | 2.26 | 2.34 | |
| HYATT HOTELS CL A ORD | USD | 201.90 | +0.02 | +0.01 | 197.32 | 206.50 | 200.87 | 206.86 | |
| Hyliion Holdings Ord Shs | USD | 8.11 | +0.45 | +5.81 | 7.50 | 8.14 | 7.66 | 8.49 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.55 | +0.03 | +1.97 | 1.48 | 1.70 | 1.52 | 1.57 | |
| IAMGOLD ORD | USD | 16.89 | -0.69 | -3.92 | 16.84 | 17.00 | 16.55 | 18.24 | |
| IBM Corp. | USD | 249.18 | -13.17 | -5.02 | 250.31 | 250.45 | 243.68 | 252.47 | |
| ICICI BK SA | USD | 27.92 | +0.03 | +0.11 | 25.03 | 30.54 | 27.91 | 28.30 | |
| Idaho Strategic Resources | USD | 35.4800 | -0.6100 | -1.69 | 35.5000 | 40.3800 | 34.5200 | 38.1846 | |
| IDEX Ord Shs | USD | 224.95 | +1.26 | +0.56 | 216.98 | 230.00 | 224.74 | 228.26 | |
| IHS Markit Ltd | USD | 27.12 | +0.28 | +1.04 | 13.56 | 40.68 | 27.04 | 27.18 | |
| ILLINOIS TOOL WORKS | USD | 264.07 | +1.96 | +0.75 | 260.27 | 266.45 | 263.54 | 269.51 | |
| IMAX ORD | USD | 44.34 | +0.05 | +0.11 | 41.64 | 45.00 | 44.05 | 45.16 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.65 | -0.05 | -1.85 | 2.60 | 2.79 | 2.58 | 2.69 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 13.5250 | +0.1850 | +1.39 | 13.4100 | 13.4900 | 12.7600 | 13.8400 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 10.56 | -1.14 | -9.74 | 10.65 | 10.71 | 10.46 | 11.12 | |
| ING GROUP ADR (ING) | USD | 31.35 | +0.11 | +0.34 | 28.44 | 35.00 | 31.34 | 31.64 | |
| Ingersoll-Rand | USD | 77.91 | +0.84 | +1.09 | 78.06 | 79.07 | 77.81 | 79.41 | |
| INGREDION ORD SHS | USD | 97.94 | -0.90 | -0.91 | 97.20 | 104.95 | 97.21 | 99.70 | |
| Innovative Industrial Prop. | USD | 59.64 | +0.99 | +1.69 | 59.29 | 61.00 | 58.85 | 60.06 | |
| Innovex International Ord . | USD | 25.48 | -0.67 | -2.56 | 24.50 | 25.40 | 24.85 | 26.23 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 36.26 | -0.98 | -2.63 | 32.67 | 40.04 | 34.98 | 37.42 | |
| Inspire Medical Systems Or. | USD | 42.60 | +1.48 | +3.60 | 39.00 | 42.50 | 39.73 | 42.73 | |
| Inspired Entertainment Ord. | USD | 8.00 | -0.01 | -0.06 | 6.41 | 8.98 | 7.94 | 8.20 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 90.95 | +1.45 | +1.62 | 86.42 | 96.69 | 89.71 | 91.38 | |
| Intercontinental Exchange . | USD | 133.84 | -0.75 | -0.56 | 134.00 | 136.70 | 132.84 | 136.78 | |
| International Flavors & Fr. | USD | 76.73 | +1.08 | +1.43 | 76.90 | 79.16 | 76.28 | 77.58 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 36.86 | +0.70 | +1.94 | 36.89 | 37.13 | 36.36 | 37.83 | |
| International Seaways Inc. | USD | 84.40 | +2.95 | +3.62 | 83.25 | 84.39 | 79.26 | 84.58 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.3350 | -0.0250 | -1.84 | 1.2200 | 1.4900 | 1.3200 | 1.4000 | |
| INVESCO LTD | USD | 28.15 | -0.65 | -2.24 | 28.20 | 28.59 | 27.81 | 29.30 | |
| Invesco Mortgage Capital I. | USD | 8.00 | -0.05 | -0.62 | 7.98 | 8.09 | 7.98 | 8.14 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 28.40 | -0.09 | -0.32 | 25.80 | 28.79 | 28.27 | 28.83 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 56.53 | +1.84 | +3.36 | 56.00 | 56.35 | 52.92 | 56.66 | |
| Iqvia Holdings Ord Shs | USD | 167.69 | -2.98 | -1.75 | 163.70 | 171.50 | 162.22 | 171.00 | |
| Iron Mountain Ord Shs | USD | 127.90 | +2.46 | +1.96 | 128.08 | 129.57 | 126.76 | 129.21 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 56.82 | -0.22 | -0.38 | 54.00 | 65.65 | 56.34 | 56.90 | |
| ISHARES MSCI PACIFIC | USD | 53.93 | -0.02 | -0.04 | 47.31 | 57.89 | 53.85 | 54.17 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.80 | -0.17 | -2.13 | 7.50 | 8.00 | 7.79 | 8.01 | |
| ITT Ord Shs | USD | 196.80 | +5.73 | +3.00 | 181.78 | 314.38 | 193.52 | 197.67 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 14.86 | +0.37 | +2.55 | 13.18 | 15.33 | 14.57 | 14.98 | |
| JABIL CIRCUIT ORD | USD | 371.68 | -3.30 | -0.88 | 370.10 | 371.88 | 366.21 | 390.05 | |
| Jackson Financial Ord Shs . | USD | 106.82 | -1.57 | -1.45 | 104.55 | 109.08 | 105.77 | 109.43 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 121.01 | -1.84 | -1.50 | 117.00 | 123.50 | 119.62 | 124.56 | |
| James Hardie Industries Pl. | USD | 24.87 | +0.28 | +1.12 | 23.05 | 26.89 | 24.69 | 25.53 | |
| JanOne Ord Shs | USD | 26.20 | +0.66 | +2.58 | 23.91 | 29.19 | 25.33 | 26.35 | |
| Janus International Group . | USD | 5.38 | +0.24 | +4.57 | 4.76 | 5.93 | 5.19 | 5.44 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 62.07 | +0.19 | +0.31 | 60.59 | 63.00 | 61.50 | 62.93 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 19.41 | +0.20 | +1.04 | 19.33 | 19.49 | 18.87 | 19.68 | |
| JM Smucker Ord Shs | USD | 110.89 | -2.07 | -1.83 | 110.00 | 112.35 | 110.63 | 114.16 | |
| Joby Aviation Ord Shs Clas. | USD | 9.99 | +0.60 | +6.39 | 9.94 | 9.98 | 9.27 | 10.02 | |
| John Wiley and Sons Ord Sh. | USD | 46.73 | +1.31 | +2.88 | 45.10 | 51.65 | 45.63 | 48.19 | |
| Johnson & Johnson | USD | 228.34 | -5.86 | -2.50 | 228.45 | 228.74 | 227.60 | 232.75 | |
| Johnson Controls Internati. | USD | 144.88 | +1.26 | +0.88 | 145.10 | 148.00 | 144.79 | 149.38 | |
| JPMorgan Chase & Co. | USD | 325.23 | -8.23 | -2.47 | 326.00 | 326.15 | 324.16 | 338.09 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.46 | +0.04 | +0.22 | 18.15 | 20.62 | 18.46 | 18.55 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.05 | +0.21 | +3.00 | 7.00 | 7.19 | 6.87 | 7.14 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 50.3600 | -1.6700 | -3.21 | 50.2700 | 50.5100 | 48.8500 | 53.4900 | |
| Kartoon Studios Inc. | USD | 0.95 | -0.12 | -11.14 | 0.96 | 1.07 | 0.94 | 1.10 | |
| KB HOME ORD | USD | 54.21 | +1.79 | +3.41 | 51.98 | 54.73 | 52.63 | 55.04 | |
| KE Holdings ADR Representi. | USD | 14.89 | -0.63 | -4.06 | 14.89 | 15.28 | 14.89 | 15.21 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 36.32 | -0.04 | -0.11 | 33.51 | 37.35 | 35.99 | 37.38 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.74 | +0.51 | +4.99 | 9.29 | 16.48 | 10.30 | 10.30 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 18.13 | +0.12 | +0.67 | 17.92 | 18.55 | 18.05 | 18.39 | |
| KEYCORP ORD | USD | 22.58 | -0.02 | -0.09 | 22.33 | 22.82 | 22.51 | 22.90 | |
| Keysight Technologies Inc. | USD | 363.38 | +12.68 | +3.62 | 356.56 | 368.00 | 357.71 | 367.17 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.78 | -0.02 | -0.14 | 14.50 | 15.90 | 14.63 | 14.83 | |
| KIMBERLY CLARK ORD | USD | 102.56 | +1.09 | +1.07 | 101.51 | 103.70 | 101.64 | 103.22 | |
| Kimco Realty REIT Ord Shs | USD | 24.40 | -0.10 | -0.39 | 24.42 | 24.69 | 24.30 | 24.70 | |
| Kinder Morgan Inc. | USD | 31.59 | +0.26 | +0.83 | 31.59 | 31.72 | 30.89 | 31.67 | |
| KINROSS GOLD(KGC) | USD | 26.65 | -0.63 | -2.31 | 26.67 | 26.77 | 26.30 | 27.93 | |
| Kinsale Capital Group Inc. | USD | 308.42 | -0.80 | -0.26 | 285.85 | 309.00 | 305.28 | 312.82 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 27.92 | -0.32 | -1.12 | 27.58 | 28.23 | 27.84 | 28.49 | |
| KKR AND CO CL A ORD | USD | 97.02 | -0.15 | -0.15 | 97.01 | 100.00 | 96.62 | 98.99 | |
| KKR Real Estate Finance Or. | USD | 7.08 | +0.28 | +4.04 | 6.00 | 7.10 | 6.85 | 7.08 | |
| Klarna Group PLC | USD | 18.8350 | +0.9750 | +5.46 | 18.7500 | 18.8600 | 17.9200 | 19.2400 | |
| Klaviyo Ord Shs Series A | USD | 13.26 | -0.20 | -1.49 | 13.00 | 13.70 | 13.10 | 13.52 | |
| Knife River Ord Shs | USD | 86.23 | +2.77 | +3.32 | 76.82 | 90.05 | 84.32 | 88.31 | |
| Knight-Swift Transportatio. | USD | 74.12 | +1.11 | +1.52 | 74.10 | 84.01 | 73.21 | 75.39 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 69.10 | +2.55 | +3.83 | 65.00 | 69.30 | 65.38 | 69.40 | |
| Kohls Ord Shs | USD | 17.25 | +0.66 | +3.98 | 16.85 | 17.84 | 16.71 | 17.65 | |
| Korea Electric Power ADR R. | USD | 12.98 | -0.21 | -1.59 | 12.71 | 13.90 | 12.96 | 13.11 | |
| KraneShares Electric Vehic. | USD | 33.41 | -0.11 | -0.32 | 27.90 | 33.64 | 33.15 | 33.64 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 56.62 | -5.20 | -8.41 | 56.61 | 56.92 | 56.32 | 59.59 | |
| KRONOS WORLDWIDE ORD | USD | 6.84 | -0.11 | -1.58 | 6.23 | 8.04 | 6.79 | 7.13 | |
| KULR Technology Group Ord . | USD | 3.93 | +0.38 | +10.70 | 3.62 | 3.97 | 3.59 | 3.97 | |
| Kyndryl Holdings Incorpora. | USD | 11.00 | -0.46 | -3.97 | 11.00 | 11.40 | 10.88 | 11.29 | |
| L3Harris Technologies Ord . | USD | 294.81 | -18.36 | -5.86 | 295.25 | 296.78 | 291.66 | 317.57 | |
| Laboratory Corp. Of Ameri | USD | 255.87 | -3.69 | -1.42 | 252.12 | 261.00 | 254.03 | 260.06 | |
| Ladder Capital Ord Shs Cla. | USD | 10.19 | +0.08 | +0.74 | 10.00 | 10.48 | 10.13 | 10.25 | |
| Lake Shore Bancorp Ord Shs | USD | 17.40 | +0.97 | +5.90 | 15.75 | 17.89 | 16.26 | 17.40 | |
| Lamb Weston Holdings Ord S. | USD | 45.06 | +1.02 | +2.32 | 44.50 | 45.50 | 44.09 | 45.26 | |
| LANDBRIDGE COMPANY | USD | 63.86 | +0.36 | +0.57 | 64.00 | 75.04 | 62.35 | 64.25 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 48.69 | +0.56 | +1.16 | 48.00 | 49.00 | 48.03 | 49.05 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 91.87 | +2.14 | +2.38 | 88.96 | 94.00 | 90.00 | 92.85 | |
| LEAR ORD | USD | 139.79 | +1.87 | +1.35 | 137.14 | 142.36 | 138.18 | 141.31 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 10.98 | +0.21 | +1.95 | 10.80 | 11.10 | 10.86 | 11.22 | |
| Leidos Holdings Ord Shs | USD | 107.02 | -1.65 | -1.52 | 107.20 | 110.42 | 106.08 | 109.50 | |
| Lemonade Inc | USD | 58.85 | +1.57 | +2.74 | 57.30 | 59.56 | 56.80 | 59.26 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 18.66 | 21.34 | 18.93 | 19.43 | |
| LENNAR CL A ORD | USD | 89.71 | +3.23 | +3.73 | 88.07 | 91.43 | 87.61 | 91.20 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 23.70 | +0.31 | +1.33 | 21.04 | 24.25 | 23.59 | 24.11 | |
| LG Display ADR Rep 1/2 Ord. | USD | 4.64 | +0.09 | +1.87 | 4.62 | 4.79 | 4.53 | 4.68 | |
| LGL Systems Acquisition Or. | USD | 0.20 | -0.01 | -4.72 | 0.20 | 0.21 | 0.19 | 0.22 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 36.92 | +2.33 | +6.74 | 36.00 | 38.14 | 34.88 | 37.14 | |
| Lifezone Metals Ord Shs | USD | 4.8500 | +0.3300 | +7.30 | 4.5000 | 4.8400 | 4.5000 | 4.8600 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.00 | -0.06 | -1.90 | 1.93 | 3.20 | 2.99 | 3.16 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.40 | +0.08 | +0.80 | 8.90 | 9.80 | 9.31 | 9.53 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.6100 | -0.0900 | -0.38 | 22.0000 | 26.6300 | 23.3500 | 24.6300 | |
| LINCOLN NATIONAL | USD | 37.17 | -0.22 | -0.59 | 37.00 | 37.92 | 37.03 | 37.99 | |
| Linde Plc | USD | 512.15 | -3.70 | -0.72 | 512.15 | 513.58 | 511.16 | 518.84 | |
| Lineage Cell Therapeutics . | USD | 1.230 | -0.020 | -1.60 | 1.200 | 1.300 | 1.210 | 1.290 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 15.470 | +0.120 | +0.78 | 15.000 | 16.000 | 15.030 | 15.510 | |
| LITHIA MOTORS INC | USD | 294.76 | +1.74 | +0.59 | 241.55 | 299.90 | 292.79 | 299.26 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.38 | -0.05 | -1.02 | 4.33 | 4.42 | 4.30 | 4.47 | |
| Lithium Argentina AG Ord S. | USD | 9.1200 | -0.3800 | -4.00 | 8.9500 | 9.2200 | 8.9750 | 9.3900 | |
| Live Nation Entertainment . | USD | 171.18 | -0.34 | -0.20 | 155.95 | 175.22 | 169.64 | 174.10 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.55 | -0.01 | -0.09 | 5.57 | 5.69 | 5.54 | 5.61 | |
| loanDepot Ord Shs Class A | USD | 1.19 | +0.02 | +1.28 | 1.16 | 1.19 | 1.15 | 1.21 | |
| Local Bounti Ord Shs | USD | 1.29 | -0.03 | -2.27 | 1.26 | 1.70 | 1.24 | 1.31 | |
| LOCKHEED MARTIN ORD | USD | 510.77 | -21.55 | -4.05 | 510.95 | 511.50 | 505.18 | 536.90 | |
| Loews Corp. | USD | 107.30 | -0.38 | -0.35 | 105.73 | 108.81 | 106.58 | 107.95 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 12.06 | +0.21 | +1.77 | 9.61 | 13.61 | 11.67 | 12.27 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 77.52 | +2.23 | +2.96 | 72.38 | 79.94 | 76.37 | 79.34 | |
| LOWES COMPANIES ORD | USD | 222.18 | +4.91 | +2.26 | 222.00 | 224.01 | 219.49 | 224.82 | |
| LTC Properties Aktie | USD | 36.35 | +0.29 | +0.80 | 35.51 | 40.22 | 36.04 | 36.44 | |
| Lufax Hldg American Deposi. | USD | 1.26 | -0.10 | -7.04 | 1.29 | 1.36 | 1.24 | 1.37 | |
| Lulu s Fashion Lounge Hold. | USD | 7.58 | +0.20 | +2.71 | 7.36 | 8.22 | 6.94 | 7.91 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 8.20 | +0.10 | +1.23 | 8.13 | 8.27 | 8.05 | 8.33 | |
| Luxfer Holdings Ord Shs | USD | 19.09 | +0.77 | +4.20 | 17.99 | 19.43 | 18.50 | 19.25 | |
| Lyell Immunopharma Ord Shs | USD | 12.74 | +0.22 | +1.76 | 12.32 | 13.60 | 12.25 | 13.22 | |
| LYONDELLBASELL INDUSTRIES . | USD | 59.99 | -1.82 | -2.94 | 59.08 | 60.41 | 59.23 | 61.42 | |
| M&T Bank Corp. | USD | 225.22 | -0.63 | -0.28 | 222.82 | 225.12 | 224.76 | 228.25 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 149.08 | +6.30 | +4.41 | 133.74 | 169.83 | 143.32 | 151.02 | |
| Macerich REIT Ord Shs | USD | 23.61 | +0.61 | +2.65 | 23.01 | 23.93 | 23.21 | 23.75 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 24.13 | +0.24 | +1.00 | 23.89 | 24.50 | 24.03 | 24.74 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 65.36 | +0.47 | +0.72 | 65.35 | 72.90 | 64.83 | 66.27 | |
| MagnaChip Semiconductor Co. | USD | 5.90 | +0.62 | +11.65 | 5.70 | 6.00 | 5.29 | 6.00 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 26.40 | -0.46 | -1.71 | 25.38 | 27.23 | 26.00 | 26.58 | |
| Main Street Capital Corp. | USD | 50.96 | +0.35 | +0.69 | 50.88 | 51.27 | 50.68 | 51.43 | |
| MANCHESTER UNITED CL A ORD | USD | 22.40 | +0.59 | +2.71 | 21.68 | 22.50 | 21.96 | 22.42 | |
| Manitowoc Ord Shs | USD | 13.20 | +0.49 | +3.86 | 11.13 | 14.00 | 12.97 | 13.39 | |
| Manpower Aktie | USD | 33.56 | -0.73 | -2.13 | 27.82 | 48.84 | 33.29 | 34.35 | |
| Manulife Financial Ord Shs | USD | 40.62 | +0.23 | +0.57 | 40.20 | 45.11 | 40.35 | 40.82 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 242.78 | -1.83 | -0.75 | 237.00 | 245.60 | 238.28 | 243.36 | |
| Marcus Corp. | USD | 23.89 | +0.03 | +0.13 | 23.85 | 37.88 | 23.43 | 24.34 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 34.88 | +1.78 | +5.38 | 34.56 | 34.91 | 33.00 | 34.95 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 609.13 | +18.05 | +3.05 | 561.08 | 618.54 | 595.11 | 616.61 | |
| MASCO ORD | USD | 74.38 | +1.76 | +2.42 | 72.15 | 76.72 | 73.60 | 76.16 | |
| MASTEC INC (MTZ) | USD | 379.47 | +4.56 | +1.22 | 371.23 | 382.48 | 372.93 | 387.98 | |
| Mastech Digital Ord Shs | USD | 7.47 | -0.18 | -2.35 | 6.42 | 8.09 | 7.19 | 7.89 | |
| MasterBrand Ord Shs | USD | 9.07 | +0.45 | +5.16 | 8.67 | 9.39 | 8.63 | 9.21 | |
| Mastercard Inc. | USD | 489.67 | -3.32 | -0.67 | 490.00 | 490.92 | 488.91 | 495.99 | |
| Matador Resources Co. | USD | 49.55 | -0.85 | -1.69 | 49.00 | 51.42 | 48.79 | 50.12 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 191.28 | -2.29 | -1.18 | 191.25 | 222.49 | 189.71 | 195.64 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 88.76 | +5.89 | +7.11 | 88.50 | 89.74 | 84.05 | 89.15 | |
| MBIA INC | USD | 6.07 | -0.04 | -0.65 | 5.49 | 6.78 | 6.00 | 6.11 | |
| MCCORMICK STK N | USD | 46.63 | +0.14 | +0.30 | 46.64 | 47.00 | 45.90 | 47.17 | |
| McDonalds Corp. | USD | 278.67 | -5.15 | -1.81 | 278.80 | 279.88 | 277.93 | 284.76 | |
| McEwen Mining Ord Shs | USD | 19.37 | -0.17 | -0.87 | 19.40 | 20.00 | 18.85 | 20.17 | |
| MCKESSON ORD | USD | 750.80 | -29.00 | -3.72 | 735.00 | 757.00 | 747.40 | 778.01 | |
| MDA Space Ord Shs | USD | 39.4000 | +0.4400 | +1.13 | 38.9000 | 39.7400 | 37.8100 | 40.0600 | |
| MDU Resources Group Inc. | USD | 21.29 | +0.40 | +1.91 | 19.02 | 22.10 | 20.92 | 21.34 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 4.5200 | -0.1300 | -2.80 | 4.5700 | 4.6000 | 4.5150 | 4.7150 | |
| Medifast Inc. | USD | 11.07 | -0.18 | -1.60 | 10.45 | 11.78 | 11.01 | 11.41 | |
| Medtronic Plc | USD | 79.32 | +1.18 | +1.51 | 79.34 | 79.75 | 78.45 | 79.51 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 113.89 | -1.55 | -1.34 | 114.04 | 114.49 | 111.57 | 114.94 | |
| Mercury General Ord Shs | USD | 102.62 | +1.22 | +1.20 | 90.54 | 104.00 | 99.37 | 102.93 | |
| MERITAGE HOMES (MTH) | USD | 75.74 | +3.29 | +4.54 | 64.02 | 77.72 | 73.07 | 76.53 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 24.77 | +0.05 | +0.20 | 24.00 | 25.03 | 24.67 | 25.31 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.45 | -0.18 | -2.36 | 6.68 | 8.08 | 7.30 | 7.88 | |
| METHODE ELECTRONICS ORD | USD | 14.02 | +2.45 | +21.18 | 14.35 | 15.46 | 11.89 | 14.14 | |
| Metlife Inc. | USD | 85.59 | -0.27 | -0.31 | 85.00 | 86.05 | 85.38 | 87.69 | |
| Mettler Toledo Ord Shs | USD | 1 144.34 | +14.81 | +1.31 | 1 119.46 | 1 146.84 | 1 129.53 | 1 151.58 | |
| MFA Mortgage Investments I. | USD | 9.52 | +0.14 | +1.49 | 9.49 | 9.54 | 9.42 | 9.56 | |
| MGM Resorts International | USD | 46.85 | -0.09 | -0.19 | 46.92 | 47.86 | 46.71 | 48.18 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 132.51 | -0.60 | -0.45 | 129.79 | 135.21 | 131.84 | 134.87 | |
| Miller Industries Ord Shs | USD | 49.93 | +1.26 | +2.59 | 47.76 | 50.61 | 48.27 | 50.19 | |
| Millrose Properties Ord Sh. | USD | 28.41 | +0.35 | +1.25 | 28.00 | 28.88 | 28.38 | 28.87 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 11.94 | -0.21 | -1.73 | 11.84 | 12.00 | 11.87 | 12.04 | |
| Mirion Technologies Inc. | USD | 18.60 | +0.95 | +5.38 | 18.00 | 18.60 | 17.69 | 19.14 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 8.33 | -0.10 | -1.19 | 8.35 | 8.51 | 8.10 | 8.51 | |
| Modine Manufacturing Ord S. | USD | 296.77 | +12.89 | +4.54 | 293.00 | 299.80 | 284.43 | 302.99 | |
| Moelis & Co. | USD | 67.1300 | +0.8000 | +1.21 | 56.9000 | 76.8200 | 64.9700 | 67.6975 | |
| Molina Healthcare Ord Shs | USD | 195.02 | -0.51 | -0.26 | 191.64 | 199.64 | 193.86 | 198.36 | |
| Molson Coors Brewing Ord S. | USD | 39.38 | +0.33 | +0.85 | 39.47 | 40.04 | 38.80 | 39.61 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 450.72 | -5.50 | -1.21 | 448.80 | 458.05 | 448.85 | 460.25 | |
| Morgan Stanley | USD | 223.22 | -1.74 | -0.77 | 223.50 | 228.72 | 222.89 | 230.47 | |
| Morgan Stanley Direct Lend. | USD | 15.3650 | +0.2050 | +1.35 | 15.2000 | 15.5200 | 15.2000 | 15.4300 | |
| MOSAIC ORD | USD | 22.91 | +0.40 | +1.78 | 22.60 | 23.09 | 22.60 | 23.38 | |
| Motorola Solutions Inc. Ne. | USD | 395.00 | -5.70 | -1.42 | 395.96 | 401.69 | 392.42 | 400.60 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 38.46 | +1.22 | +3.28 | 30.95 | 39.77 | 37.45 | 38.50 | |
| MP Materials Ord Shs Class. | USD | 60.82 | -0.02 | -0.03 | 60.60 | 61.00 | 59.55 | 61.56 | |
| MPLX Common Units | USD | 56.87 | +0.96 | +1.72 | 55.51 | 58.80 | 55.43 | 56.92 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 118.44 | +3.26 | +2.83 | 87.02 | 121.99 | 116.35 | 118.98 | |
| MSCI Ord Shs | USD | 580.95 | -15.94 | -2.67 | 581.20 | 590.68 | 580.00 | 600.30 | |
| Mueller Inds Inc. | USD | 137.29 | -1.04 | -0.75 | 121.33 | 141.08 | 136.24 | 140.96 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 34.27 | -1.00 | -2.84 | 33.02 | 35.42 | 33.74 | 34.80 | |
| Myers Industries Ord Shs | USD | 27.38 | +0.45 | +1.69 | 19.36 | 30.38 | 27.04 | 27.97 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 3.06 | +0.01 | +0.33 | 2.80 | 3.39 | 2.92 | 3.12 | |
| Nabors Industries Ord Shs | USD | 87.16 | -1.99 | -2.23 | 81.28 | 91.63 | 83.52 | 88.98 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 49.56 | +0.21 | +0.43 | 47.52 | 59.59 | 49.28 | 51.07 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.39 | +0.05 | +3.73 | 1.36 | 1.48 | 1.34 | 1.42 | |
| National Fuel Gas Ord Shs | USD | 75.85 | -0.09 | -0.12 | 75.00 | 77.62 | 75.17 | 75.92 | |
| National Grid Plc | USD | 79.44 | -1.24 | -1.54 | 78.00 | 82.48 | 78.76 | 80.20 | |
| National Health Investors . | USD | 70.77 | +0.21 | +0.30 | 69.69 | 74.82 | 70.13 | 71.17 | |
| NATIONAL RETAIL PROPERTIES. | USD | 45.00 | -0.13 | -0.29 | 44.50 | 45.51 | 44.83 | 45.74 | |
| National Storage Affiliate. | USD | 44.43 | +0.80 | +1.83 | 43.90 | 44.95 | 43.98 | 44.80 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 21.70 | -0.28 | -1.27 | 19.39 | 23.25 | 21.44 | 22.03 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 70.32 | -2.07 | -2.86 | 69.17 | 71.43 | 69.80 | 72.42 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.465 | -0.055 | -0.73 | 7.420 | 8.290 | 7.400 | 7.865 | |
| Neenah Ord Shs | USD | 29.27 | +0.46 | +1.60 | 26.70 | 30.09 | 28.13 | 29.74 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.90 | +0.01 | +0.79 | 0.85 | 0.95 | 0.86 | 0.95 | |
| Net Lease Office Propertie. | USD | 11.6000 | -0.0500 | -0.43 | 10.2900 | 11.9800 | 11.5550 | 11.7500 | |
| NetSTREIT Ord Shs | USD | 19.19 | -0.26 | -1.34 | 19.00 | 22.75 | 19.12 | 19.52 | |
| New Found Gold Ord Shs | USD | 1.62 | +0.01 | +0.31 | 1.45 | 1.95 | 1.59 | 1.66 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 54.99 | -0.29 | -0.52 | 51.82 | 55.98 | 53.96 | 55.58 | |
| New Mountain Finance Ord S. | USD | 7.16 | -0.15 | -2.05 | 7.07 | 7.52 | 7.10 | 7.35 | |
| New Oriental Education & T. | USD | 45.03 | -0.72 | -1.57 | 44.53 | 49.16 | 44.86 | 45.35 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 73.09 | -1.37 | -1.84 | 72.30 | 73.20 | 72.37 | 74.35 | |
| Newegg Commerce Inc. | USD | 17.61 | -0.16 | -0.90 | 16.61 | 19.50 | 17.23 | 18.16 | |
| NEWMONT MINING CORP | USD | 103.80 | -1.88 | -1.77 | 104.00 | 104.88 | 102.63 | 107.60 | |
| NEWSMAX Incorporation | USD | 7.77 | +0.27 | +3.60 | 7.51 | 7.77 | 7.40 | 7.79 | |
| Nexa Resources Ord Shs | USD | 14.27 | -0.07 | -0.49 | 14.30 | 14.60 | 13.69 | 14.70 | |
| Nexgen Energy Ord Shs | USD | 10.63 | +0.14 | +1.33 | 10.64 | 10.83 | 10.40 | 10.91 | |
| NexPoint Real Estate Finan. | USD | 14.82 | +0.22 | +1.51 | 14.71 | 15.12 | 14.62 | 14.99 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 86.72 | +0.99 | +1.15 | 86.60 | 86.74 | 85.67 | 87.58 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 15.99 | +0.30 | +1.91 | 15.00 | 17.71 | 15.10 | 16.00 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 45.20 | +1.01 | +2.29 | 45.20 | 45.25 | 44.24 | 45.71 | |
| Nine Energy Service Inc. | USD | 11.22 | -0.17 | -1.49 | 10.25 | 12.75 | 11.03 | 11.90 | |
| Nio Inc. Class A (ADR) | USD | 5.02 | -0.03 | -0.59 | 5.03 | 5.07 | 5.00 | 5.23 | |
| NIQ Global Intelligence PL. | USD | 8.275 | +0.105 | +1.29 | 7.370 | 9.440 | 7.930 | 8.310 | |
| NISOURCE ORD | USD | 47.24 | +0.47 | +1.00 | 46.30 | 51.28 | 46.84 | 47.41 | |
| Noble Corporation Right | USD | 41.63 | -1.40 | -3.25 | 39.97 | 45.59 | 40.29 | 42.70 | |
| NOKIA | USD | 13.49 | -0.35 | -2.49 | 13.54 | 13.55 | 13.29 | 14.04 | |
| Nomad Foods Ltd | USD | 10.01 | -0.03 | -0.30 | 9.96 | 11.18 | 9.94 | 10.18 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.98 | -0.13 | -1.37 | 8.98 | 9.16 | 8.97 | 9.09 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.86 | +0.29 | +5.12 | 5.75 | 5.97 | 5.41 | 5.86 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 300.05 | -0.48 | -0.16 | 296.00 | 304.05 | 298.83 | 305.75 | |
| North American Constructio. | USD | 13.53 | +0.14 | +1.05 | 11.58 | 14.50 | 13.13 | 13.55 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 19.42 | +0.09 | +0.44 | 19.40 | 19.55 | 18.75 | 19.44 | |
| NORTHROP GRUMMAN ORD | USD | 521.56 | -28.59 | -5.20 | 521.50 | 522.60 | 515.38 | 553.50 | |
| Northwest Natural Holding . | USD | 49.05 | +0.18 | +0.37 | 43.88 | 51.00 | 48.49 | 49.48 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 20.43 | +0.60 | +3.03 | 20.47 | 20.53 | 20.20 | 20.84 | |
| NOV Ord Shs | USD | 18.64 | -0.66 | -3.42 | 18.40 | 19.03 | 18.37 | 19.59 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 7.780 | -0.320 | -3.95 | 7.590 | 8.240 | 7.590 | 8.340 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 147.09 | -3.79 | -2.51 | 147.08 | 152.00 | 146.92 | 150.08 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 43.20 | -0.33 | -0.75 | 43.00 | 43.21 | 42.52 | 44.00 | |
| NRG ENERGY INC | USD | 135.08 | +2.95 | +2.23 | 135.25 | 138.27 | 133.19 | 140.56 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 12.70 | -0.19 | -1.47 | 12.67 | 12.72 | 12.68 | 13.08 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.03 | +0.05 | +0.90 | 4.86 | 5.20 | 4.97 | 5.13 | |
| Nucor Ord Shs | USD | 243.74 | -8.86 | -3.51 | 242.99 | 248.34 | 242.05 | 254.11 | |
| Nuscale Power Corp. | USD | 11.72 | +1.38 | +13.35 | 11.70 | 11.73 | 10.46 | 11.80 | |
| Nutrien Ord Shs | USD | 62.86 | -1.42 | -2.21 | 63.03 | 63.63 | 62.40 | 63.93 | |
| Nuvation Bio Ord Shs Class. | USD | 5.550 | +0.220 | +4.13 | 5.520 | 5.600 | 5.330 | 5.575 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 177.0300 | +6.0900 | +3.56 | 177.0200 | 178.8600 | 172.6000 | 179.0300 | |
| NVR Ord Shs | USD | 6 485.70 | +209.76 | +3.34 | 6 326.10 | 6 630.64 | 6 350.67 | 6 558.01 | |
| O I Glass Ord Shs | USD | 9.23 | +0.17 | +1.88 | 8.23 | 9.61 | 9.12 | 9.45 | |
| Obsidian Energy Ltd | USD | 9.24 | -0.31 | -3.20 | 8.22 | 11.94 | 8.96 | 9.54 | |
| OCCIDENTAL PETROLEUM CORP | USD | 51.80 | -1.24 | -2.34 | 51.86 | 52.00 | 51.19 | 52.42 | |
| Occidental Petroleum Corp.. | USD | 29.85 | -1.22 | -3.93 | 29.70 | 30.55 | 29.29 | 30.46 | |
| Oceaneering International . | USD | 36.05 | +0.55 | +1.55 | 35.00 | 38.01 | 35.18 | 36.42 | |
| OGE Energy Ord Shs | USD | 47.27 | -0.07 | -0.15 | 45.59 | 48.72 | 46.92 | 47.58 | |
| OIL STATES INTL ORD | USD | 7.94 | -0.12 | -1.43 | 6.41 | 9.73 | 7.70 | 8.04 | |
| Okeanis Eco Tankers Corp. . | USD | 52.52 | +1.49 | +2.92 | 50.00 | 56.39 | 48.76 | 52.64 | |
| Oklo Ord Shs Class A | USD | 61.23 | +2.41 | +4.10 | 61.09 | 61.20 | 58.56 | 63.00 | |
| Old Republic International. | USD | 38.69 | -0.04 | -0.10 | 38.00 | 40.55 | 38.33 | 38.84 | |
| Olin Aktie | USD | 22.00 | -1.00 | -4.35 | 21.75 | 22.95 | 21.72 | 23.31 | |
| OMEGA HEALTHCARE REIT | USD | 44.50 | -0.14 | -0.31 | 44.00 | 47.00 | 44.18 | 44.98 | |
| Omnicom Group Ord Shs | USD | 71.35 | -4.96 | -6.50 | 71.00 | 71.74 | 70.84 | 75.60 | |
| On Holding Ord Shs Class A | USD | 38.85 | +1.13 | +3.00 | 37.64 | 39.21 | 37.99 | 39.20 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 76.76 | +0.71 | +0.93 | 64.71 | 81.57 | 75.68 | 77.09 | |
| One Liberty Properties Inc. | USD | 24.00 | +0.13 | +0.54 | 21.41 | 24.83 | 23.86 | 24.32 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 58.21 | +0.60 | +1.04 | 52.00 | 59.45 | 58.09 | 58.78 | |
| ONEOK ORD | USD | 85.01 | -0.57 | -0.67 | 84.11 | 86.27 | 83.08 | 85.29 | |
| OppFi Inc. | USD | 8.42 | +0.08 | +0.90 | 8.00 | 8.60 | 8.14 | 8.44 | |
| OR Royalties Ord Shs | USD | 34.84 | -1.22 | -3.38 | 34.86 | 38.20 | 33.96 | 37.03 | |
| Oracle Inc. | USD | 184.33 | +0.80 | +0.44 | 183.63 | 184.10 | 177.70 | 187.99 | |
| ORAGENICS ORD | USD | 0.61 | - | -0.61 | 0.57 | 0.59 | 0.55 | 0.62 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.69 | +0.08 | +1.21 | 6.64 | 6.69 | 6.62 | 6.70 | |
| Organon & Company | USD | 13.43 | +0.01 | +0.04 | 13.42 | 13.44 | 13.40 | 13.44 | |
| Orion Office REIT Inc | USD | 2.88 | +0.11 | +3.97 | 2.78 | 3.00 | 2.76 | 2.89 | |
| Orion Ord Shs | USD | 7.46 | -0.28 | -3.62 | 6.12 | 8.75 | 7.37 | 7.93 | |
| Orla Mining | USD | 10.4150 | -0.7150 | -6.42 | 10.3500 | 11.3100 | 10.2350 | 11.2700 | |
| ORMAT TECHNOLOGIES INDEX | USD | 127.61 | +1.49 | +1.18 | 126.00 | 131.99 | 126.40 | 131.25 | |
| Oscar Health Ord Shs Class. | USD | 28.40 | +0.13 | +0.46 | 28.28 | 28.62 | 27.57 | 28.85 | |
| OSHKOSH ORD | USD | 139.63 | +1.88 | +1.36 | 110.00 | 142.50 | 139.49 | 142.29 | |
| Osisko Develop Corp | USD | 2.65 | -0.07 | -2.40 | 2.42 | 3.09 | 2.62 | 2.80 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 73.27 | +0.55 | +0.75 | 72.45 | 76.00 | 72.79 | 74.40 | |
| Ouster Inc. | USD | 46.57 | +5.85 | +14.37 | 45.86 | 46.47 | 39.30 | 46.83 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 128.13 | +4.35 | +3.51 | 124.85 | 131.33 | 124.81 | 132.06 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.02 | +0.36 | +7.73 | 4.40 | 5.64 | 4.41 | 5.12 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 229.02 | -0.24 | -0.10 | 224.03 | 229.62 | 228.95 | 235.40 | |
| PagerDuty Inc. | USD | 8.48 | -0.15 | -1.68 | 8.38 | 8.73 | 8.32 | 8.75 | |
| PagSeguro Digital Ord Shs . | USD | 8.81 | -0.10 | -1.12 | 8.77 | 8.86 | 8.73 | 9.02 | |
| PainReform Ord Shs | USD | 1.65 | -0.20 | -10.81 | 1.58 | 1.64 | 1.39 | 1.75 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 287.78 | +5.65 | +2.00 | 286.60 | 287.90 | 276.46 | 288.88 | |
| PAN AMERICAN SILVER | USD | 49.00 | -1.46 | -2.89 | 48.92 | 49.78 | 48.67 | 51.70 | |
| Pandora Media Inc. | USD | 74.58 | +1.91 | +2.63 | 74.45 | 75.00 | 72.21 | 74.78 | |
| Par Pacific Holdings Inc. | USD | 50.86 | +0.01 | +0.02 | 49.00 | 56.65 | 49.52 | 51.08 | |
| Park Aerospace Ord Shs | USD | 32.42 | +0.53 | +1.66 | 32.00 | 38.86 | 30.83 | 32.66 | |
| PARK HOTELS RESORTS ORD | USD | 14.70 | +0.20 | +1.38 | 14.50 | 14.99 | 14.68 | 14.95 | |
| PARKER HANNIFIN ORD | USD | 953.44 | +7.47 | +0.79 | 949.20 | 964.48 | 949.10 | 964.98 | |
| Parsons Corp. | USD | 52.2000 | -2.6200 | -4.78 | 51.0000 | 52.5000 | 51.7200 | 54.9900 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 124.89 | +1.17 | +0.94 | 123.60 | 127.45 | 121.00 | 126.30 | |
| Paymentus Holdings Ord Shs. | USD | 21.08 | +0.14 | +0.67 | 20.01 | 23.06 | 20.65 | 21.31 | |
| Paysafe Ltd | USD | 6.76 | -0.05 | -0.73 | 6.04 | 7.85 | 6.65 | 6.91 | |
| PBF ENERGY CL A ORD | USD | 37.26 | -0.51 | -1.35 | 37.29 | 38.54 | 36.39 | 37.97 | |
| Peabody Energy Ord Shs | USD | 24.80 | -0.87 | -3.37 | 24.75 | 25.00 | 24.78 | 25.81 | |
| Pedevco Corp. | USD | 11.75 | -0.84 | -6.64 | 9.15 | 12.14 | 11.50 | 12.37 | |
| PEMBINA PIPELINE ORD | USD | 46.16 | -0.04 | -0.09 | 45.78 | 47.00 | 45.25 | 46.35 | |
| PennantPark Floating Rate . | USD | 7.46 | -0.12 | -1.58 | 7.42 | 7.49 | 7.42 | 7.70 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 10.25 | +0.19 | +1.89 | 10.01 | 10.52 | 10.04 | 10.27 | |
| Pentair Ord Shs | USD | 74.32 | +0.93 | +1.27 | 74.46 | 77.44 | 74.29 | 75.80 | |
| Perfect Ord Shs Class A | USD | 1.675 | +0.005 | +0.30 | 1.530 | 1.820 | 1.660 | 1.690 | |
| Performance Food Group Ord. | USD | 103.62 | +0.21 | +0.20 | 101.66 | 105.40 | 102.79 | 105.46 | |
| Permian Basin Royalty Unit. | USD | 24.98 | -0.42 | -1.65 | 22.85 | 25.64 | 24.43 | 25.60 | |
| Permian Resources Corporat. | USD | 18.4400 | -0.1200 | -0.65 | 18.0100 | 18.7000 | 18.0350 | 18.5000 | |
| Perrigo Ord Shs | USD | 10.25 | +0.09 | +0.84 | 9.71 | 11.56 | 9.83 | 10.25 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 2.955 | -0.025 | -0.84 | 2.920 | 3.030 | 2.930 | 3.130 | |
| Petrobras - Petroleo Brasi. | USD | 16.74 | -0.06 | -0.33 | 16.69 | 16.70 | 16.22 | 16.77 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 14.99 | -0.03 | -0.20 | 14.82 | 15.09 | 14.51 | 15.11 | |
| Pfizer Inc. | USD | 25.22 | -0.70 | -2.70 | 25.25 | 25.27 | 24.94 | 25.66 | |
| PG&E Ord Shs | USD | 16.48 | +0.04 | +0.24 | 16.25 | 16.88 | 16.40 | 16.70 | |
| Philip Morris Internationa. | USD | 178.41 | -1.03 | -0.57 | 176.88 | 179.30 | 177.04 | 180.47 | |
| PHILLIPS 66 ORD | USD | 166.10 | -1.07 | -0.64 | 163.81 | 180.39 | 164.10 | 167.00 | |
| Phinia Ord Shs | USD | 80.76 | +2.41 | +3.08 | 66.75 | 108.55 | 78.44 | 81.09 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 102.31 | -0.07 | -0.07 | 101.25 | 103.29 | 101.90 | 103.65 | |
| Pinterest Inc. | USD | 20.29 | -0.07 | -0.34 | 20.29 | 20.43 | 19.78 | 20.67 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.51 | +0.13 | +0.75 | 17.27 | 18.00 | 17.28 | 17.68 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 155.53 | +0.52 | +0.34 | 151.68 | 165.00 | 153.36 | 157.96 | |
| Planet Fitness Ord Shs Cla. | USD | 52.98 | +2.77 | +5.52 | 51.27 | 53.50 | 50.14 | 53.13 | |
| Planet Labs PBC | USD | 28.20 | -0.02 | -0.07 | 28.00 | 28.25 | 26.33 | 29.00 | |
| PNC FINANCIALS | USD | 231.99 | -1.14 | -0.49 | 228.44 | 251.87 | 231.33 | 236.09 | |
| Polaris Inc. | USD | 71.36 | +2.73 | +3.98 | 69.06 | 73.32 | 68.92 | 72.28 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.12 | -0.02 | -12.93 | 0.12 | 0.12 | 0.11 | 0.13 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.18 | +0.38 | +0.76 | 48.58 | 55.90 | 49.57 | 50.35 | |
| POSCO ADR REPSG 1/4 ORD | USD | 60.70 | -1.88 | -3.00 | 60.33 | 61.00 | 60.33 | 61.00 | |
| Postal Realty Trust Ord Sh. | USD | 22.78 | +0.24 | +1.06 | 22.60 | 26.27 | 22.31 | 22.84 | |
| PPG Industries Ord Shs | USD | 118.26 | +1.12 | +0.96 | 118.48 | 121.47 | 117.58 | 120.16 | |
| PPL Ord Shs | USD | 35.38 | +0.05 | +0.13 | 35.28 | 35.94 | 35.06 | 35.88 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +1.16 | 0.01 | 0.09 | 0.02 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 24.26 | +0.56 | +2.36 | 18.19 | 26.88 | 23.57 | 24.38 | |
| Primoris Services Ord Shs | USD | 101.08 | -0.58 | -0.57 | 98.50 | 110.00 | 100.09 | 104.81 | |
| Procore Technologies Inc. | USD | 39.97 | -0.13 | -0.32 | 39.00 | 45.67 | 38.71 | 40.32 | |
| PROCTER & GAMBLE ORD | USD | 150.37 | -0.19 | -0.13 | 150.25 | 150.33 | 150.18 | 152.29 | |
| PROFOUND MEDICAL ORD | USD | 6.87 | +0.30 | +4.57 | 6.73 | 7.44 | 6.59 | 6.90 | |
| Progressive Ord Shs | USD | 204.79 | +0.37 | +0.18 | 204.24 | 205.10 | 201.83 | 208.14 | |
| ProLogis REIT Ord Shs | USD | 140.44 | -0.50 | -0.35 | 139.00 | 142.81 | 139.43 | 141.49 | |
| ProPetro Holding Corp. | USD | 14.73 | -0.13 | -0.87 | 14.29 | 15.48 | 14.27 | 14.99 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 66.23 | -0.64 | -0.96 | 59.03 | 73.59 | 64.85 | 66.24 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 13.62 | -0.68 | -4.76 | 13.59 | 13.60 | 13.55 | 13.92 | |
| ProShares UltraShort Russe. | USD | 21.59 | -0.88 | -3.92 | 21.55 | 21.57 | 21.54 | 22.22 | |
| PROTO LABS ORD (PRLB) | USD | 81.04 | +1.47 | +1.85 | 78.50 | 90.21 | 79.60 | 82.09 | |
| Provident Financial Servic. | USD | 22.71 | +0.10 | +0.44 | 22.36 | 23.03 | 22.61 | 22.95 | |
| Prudential Financial 4 125. | USD | 16.43 | +0.07 | +0.43 | 16.15 | 16.57 | 16.36 | 16.54 | |
| PRUDENTIAL FINANCIAL INC | USD | 106.53 | -0.48 | -0.45 | 106.00 | 108.00 | 106.47 | 108.00 | |
| Public Service Enterprise . | USD | 79.89 | +0.49 | +0.61 | 78.49 | 80.50 | 79.30 | 80.89 | |
| Public Storage REIT Ord Sh. | USD | 318.16 | +5.58 | +1.79 | 314.46 | 321.60 | 314.61 | 320.31 | |
| PULTEGROUP ORD | USD | 126.96 | +5.08 | +4.17 | 126.32 | 131.48 | 123.47 | 128.56 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 77.11 | +0.69 | +0.90 | 76.80 | 79.48 | 76.88 | 78.64 | |
| Q2 Holdings Ord Shs | USD | 42.85 | -0.92 | -2.10 | 38.41 | 50.70 | 42.47 | 43.42 | |
| QIAGEN | USD | 36.95 | +0.37 | +1.01 | 35.00 | 40.81 | 36.19 | 37.06 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 702.21 | -12.64 | -1.77 | 702.50 | 714.25 | 698.03 | 729.83 | |
| QuantumScape Ord Shs Class. | USD | 8.04 | +1.14 | +16.52 | 8.04 | 8.06 | 7.14 | 8.08 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 195.02 | -2.75 | -1.39 | 191.87 | 200.18 | 192.83 | 197.44 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 34.69 | -0.19 | -0.54 | 34.04 | 36.00 | 34.58 | 35.10 | |
| RALPH LAUREN CL A ORD | USD | 413.09 | +9.24 | +2.29 | 413.83 | 419.00 | 407.08 | 418.21 | |
| RANGE RESOURCES ORD | USD | 36.38 | -0.29 | -0.78 | 35.00 | 37.00 | 36.14 | 36.71 | |
| Raymond James Ord Shs | USD | 155.86 | -2.91 | -1.83 | 153.77 | 158.09 | 155.60 | 160.38 | |
| Rayonier Inc | USD | 20.9650 | +0.2350 | +1.13 | 20.0300 | 22.0000 | 20.8600 | 21.2350 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 185.63 | -6.95 | -3.61 | 185.70 | 188.00 | 184.42 | 194.17 | |
| Ready Capital Ord Shs | USD | 1.74 | +0.08 | +4.52 | 1.60 | 1.89 | 1.70 | 1.79 | |
| Realty Income REIT Ord Shs | USD | 60.25 | -0.33 | -0.54 | 60.37 | 60.92 | 60.22 | 60.90 | |
| Reddit Ord Shs Class A | USD | 175.00 | +9.05 | +5.45 | 173.00 | 174.35 | 165.88 | 176.22 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 14.36 | -0.08 | -0.52 | 14.25 | 14.30 | 13.26 | 14.38 | |
| Redwood Trust Inc. | USD | 5.14 | +0.01 | +0.19 | 5.12 | 5.32 | 5.11 | 5.19 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 28.60 | -0.05 | -0.17 | 28.27 | 28.96 | 28.49 | 29.08 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 210.54 | -1.29 | -0.61 | 206.12 | 215.00 | 208.73 | 213.55 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 204.91 | -2.52 | -1.21 | 202.72 | 207.42 | 203.15 | 208.02 | |
| Resideo Technologies Ord S. | USD | 31.86 | +1.45 | +4.77 | 30.75 | 32.91 | 30.82 | 31.91 | |
| Resmed Ord Shs | USD | 188.61 | +2.32 | +1.25 | 188.63 | 192.00 | 187.01 | 190.36 | |
| Restaurants Brands Interna. | USD | 73.47 | -0.70 | -0.94 | 73.28 | 76.00 | 73.31 | 75.27 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 21.79 | +1.14 | +5.52 | 21.51 | 24.95 | 20.81 | 22.41 | |
| Rexford Industrial Realty . | USD | 33.09 | +0.62 | +1.89 | 33.12 | 33.77 | 32.81 | 33.43 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 148.30 | +12.63 | +9.31 | 147.20 | 148.33 | 137.25 | 148.47 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.13 | -0.02 | -1.74 | 1.12 | 1.16 | 1.12 | 1.16 | |
| RingCentral Ord Shs Class . | USD | 34.99 | -0.55 | -1.55 | 34.44 | 39.20 | 34.52 | 35.79 | |
| Rio Tinto Plc | USD | 100.05 | -2.62 | -2.55 | 99.75 | 104.00 | 100.05 | 101.93 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.20 | +0.01 | +0.05 | 9.15 | 9.35 | 9.16 | 9.35 | |
| RLX Technology American De. | USD | 1.85 | -0.06 | -3.14 | 1.80 | 1.88 | 1.82 | 1.93 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 31.51 | -0.75 | -2.32 | 30.19 | 32.63 | 31.14 | 32.51 | |
| Roblox Ord Shs Class A | USD | 51.57 | +3.55 | +7.39 | 51.60 | 51.75 | 48.16 | 53.02 | |
| Rocket Companies Ord Shs C. | USD | 14.42 | +1.20 | +9.08 | 14.28 | 14.40 | 13.35 | 14.46 | |
| Rockwell Automation Aktie | USD | 473.79 | +15.10 | +3.29 | 472.70 | 480.12 | 466.61 | 475.92 | |
| Rogers Communications Non-. | USD | 37.58 | +0.42 | +1.13 | 32.93 | 42.60 | 37.11 | 37.64 | |
| Rogers Ord Shs | USD | 162.47 | +3.99 | +2.52 | 161.50 | 168.88 | 160.10 | 165.14 | |
| ROLLINS ORD | USD | 44.94 | -0.19 | -0.42 | 44.50 | 45.57 | 44.62 | 45.36 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 330.26 | +0.29 | +0.09 | 321.61 | 331.00 | 325.80 | 332.04 | |
| Royal Bank of Canada Ord S. | USD | 201.60 | +0.90 | +0.45 | 200.60 | 202.30 | 200.45 | 202.60 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 312.60 | +11.13 | +3.69 | 312.55 | 317.00 | 308.10 | 315.91 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 29.08 | +0.80 | +2.83 | 26.61 | 29.86 | 27.82 | 29.47 | |
| RXO Ord Shs | USD | 25.36 | +0.54 | +2.16 | 24.82 | 26.04 | 25.08 | 26.05 | |
| Ryder System Ord Shs | USD | 263.17 | -2.93 | -1.10 | 261.25 | 287.59 | 262.86 | 271.51 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 410.78 | -7.24 | -1.73 | 410.00 | 412.20 | 407.98 | 418.00 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 72.28 | +0.47 | +0.65 | 71.01 | 74.10 | 71.01 | 72.47 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.71 | +0.26 | +4.03 | 6.70 | 6.84 | 6.57 | 7.07 | |
| Safehold Ord Shs | USD | 15.35 | +0.48 | +3.23 | 14.84 | 16.84 | 15.00 | 15.36 | |
| SALESFORCE.COM | USD | 151.78 | -3.24 | -2.09 | 152.31 | 152.45 | 149.80 | 154.47 | |
| Sally Beauty Aktie | USD | 13.83 | +0.78 | +5.94 | 12.31 | 14.55 | 13.13 | 13.95 | |
| Samsara Ord Shs Class A | USD | 31.70 | +0.10 | +0.30 | 31.00 | 32.00 | 30.27 | 31.78 | |
| SandRidge Energy Inc | USD | 14.02 | -0.12 | -0.85 | 13.85 | 16.18 | 13.73 | 14.14 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 42.38 | -0.12 | -0.28 | 42.17 | 42.50 | 41.86 | 42.47 | |
| SAP ADR Representing 1 Ord. | USD | 155.25 | -3.54 | -2.23 | 155.10 | 155.83 | 154.13 | 156.60 | |
| Saratoga Investment Ord Sh. | USD | 22.04 | +0.01 | +0.05 | 21.75 | 22.40 | 22.01 | 22.20 | |
| SASOL ADR REP 1 ORD | USD | 10.77 | +0.03 | +0.28 | 10.10 | 10.79 | 10.60 | 10.91 | |
| Savers Value Village Ord S. | USD | 10.1450 | +0.4850 | +5.02 | 7.6900 | 11.2600 | 9.8575 | 10.2300 | |
| SCHLUMBERGER ORD | USD | 48.10 | -2.24 | -4.44 | 48.12 | 48.23 | 47.61 | 50.22 | |
| Schneider National Inc. | USD | 35.64 | +0.30 | +0.85 | 34.84 | 36.43 | 35.35 | 36.34 | |
| Schweitzer Mauduit Interna. | USD | 7.94 | +0.14 | +1.79 | 7.58 | 9.27 | 7.78 | 8.01 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 102.39 | -4.34 | -4.07 | 102.39 | 125.00 | 101.50 | 106.78 | |
| Scorpio Tankers Inc. | USD | 80.55 | +2.51 | +3.22 | 78.81 | 81.25 | 76.23 | 80.65 | |
| Scotts Miracle Gro Ord Shs | USD | 64.68 | +1.97 | +3.13 | 62.60 | 71.64 | 62.97 | 65.25 | |
| Sea Ltd | USD | 91.17 | +0.33 | +0.36 | 90.20 | 91.49 | 89.16 | 92.26 | |
| Seabridge Gold Inc | USD | 29.63 | -1.05 | -3.42 | 28.52 | 29.84 | 28.69 | 31.73 | |
| Seadrill 2021 Ltd Register. | USD | 38.46 | -1.75 | -4.35 | 38.09 | 42.98 | 37.39 | 40.35 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 52.40 | -1.21 | -2.26 | 46.89 | 57.20 | 52.02 | 53.18 | |
| See SES:xnys (SES AI Corpo. | USD | 1.12 | +0.05 | +4.67 | 1.11 | 1.12 | 1.06 | 1.13 | |
| Select Energy Services Ord. | USD | 17.72 | -0.33 | -1.80 | 17.00 | 20.48 | 17.32 | 18.13 | |
| SelectQuote Ord Shs | USD | 0.99 | -0.01 | -1.18 | 0.95 | 1.08 | 0.97 | 1.01 | |
| Sempra Energy Ord Shs | USD | 90.66 | +0.41 | +0.45 | 87.90 | 92.00 | 89.84 | 91.57 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 6.74 | +0.05 | +0.75 | 6.50 | 6.72 | 6.45 | 6.93 | |
| SENTINELONE CL A ORD | USD | 15.01 | +0.21 | +1.42 | 15.00 | 15.11 | 14.38 | 15.05 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.10 | +0.04 | +1.31 | 2.82 | 3.78 | 3.00 | 3.24 | |
| Seritage Growth Properties | USD | 2.66 | +0.03 | +0.95 | 1.07 | 2.98 | 2.64 | 2.71 | |
| SERVICE COPR. INTL (SCI) | USD | 72.61 | +0.04 | +0.06 | 64.02 | 73.90 | 71.91 | 72.96 | |
| SERVICENOW ORD | USD | 95.15 | -0.33 | -0.35 | 95.36 | 95.49 | 92.45 | 96.24 | |
| SFL ORD | USD | 10.79 | -0.18 | -1.64 | 9.61 | 11.71 | 10.59 | 11.00 | |
| SHAKE SHACK CL A ORD | USD | 59.11 | +0.32 | +0.54 | 58.85 | 60.38 | 58.20 | 60.19 | |
| SharkNinja Ord Shs | USD | 140.8 | +7.2 | +5.40 | 134.1 | 144.5 | 135.5 | 141.8 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 78.80 | -1.58 | -1.97 | 78.30 | 79.00 | 77.94 | 78.96 | |
| Sherwin-Williams Aktie | USD | 320.97 | +7.17 | +2.28 | 317.60 | 323.00 | 314.83 | 322.50 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 39.41 | +0.24 | +0.61 | 39.19 | 40.35 | 38.80 | 40.39 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 66.66 | -0.93 | -1.38 | 59.90 | 67.26 | 66.48 | 67.51 | |
| Shopify Subordinate Voting. | USD | 108.85 | +0.76 | +0.70 | 108.57 | 108.80 | 106.14 | 109.66 | |
| Shutterstock Inc | USD | 13.2200 | +0.3000 | +2.32 | 12.0900 | 13.4700 | 12.6900 | 13.4100 | |
| Sibanye Stillwater Limited | USD | 9.66 | -0.50 | -4.88 | 9.67 | 10.00 | 9.58 | 10.14 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 88.30 | +1.82 | +2.10 | 86.18 | 90.14 | 87.65 | 90.64 | |
| Silgan Holdings Inc. | USD | 41.70 | -0.17 | -0.41 | 38.56 | 66.97 | 41.63 | 42.96 | |
| SILVERCORP METAL ORD | USD | 11.30 | -0.58 | -4.88 | 11.25 | 12.34 | 11.21 | 12.10 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 18.64 | +0.67 | +3.73 | 15.70 | 18.57 | 17.66 | 18.89 | |
| SIMON PROPERTY GROUP | USD | 211.35 | +1.49 | +0.71 | 208.00 | 215.00 | 211.29 | 214.30 | |
| SiriusPoint Ord Shs | USD | 22.75 | -0.29 | -1.26 | 13.62 | 25.67 | 22.59 | 23.10 | |
| SiteOne Landscape Supply I. | USD | 110.17 | +4.62 | +4.38 | 100.67 | 110.59 | 107.32 | 113.53 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 24.92 | +0.05 | +0.20 | 24.75 | 25.40 | 24.80 | 25.95 | |
| Sixth St Specialty | USD | 16.61 | +0.11 | +0.67 | 15.55 | 17.05 | 16.37 | 16.73 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.22 | 8.00 | 8.98 | |
| Skyline Champion Ord Shs | USD | 83.28 | +2.66 | +3.30 | 58.10 | 89.98 | 81.98 | 85.79 | |
| SL GREEN RLTY REIT ORD | USD | 50.60 | +1.70 | +3.48 | 49.96 | 52.20 | 49.53 | 51.62 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 27.11 | -0.98 | -3.49 | 26.50 | 27.80 | 26.47 | 27.80 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 44.19 | +0.77 | +1.76 | 44.40 | 45.61 | 43.33 | 45.24 | |
| SNAP ON ORD SHS | USD | 387.36 | +6.10 | +1.60 | 388.02 | 394.31 | 382.71 | 390.36 | |
| Snapchat | USD | 4.66 | -0.08 | -1.69 | 4.74 | 4.75 | 4.63 | 4.80 | |
| Snowflake Ord Shs Class A | USD | 231.92 | -2.60 | -1.11 | 231.00 | 231.90 | 219.69 | 233.76 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 79.67 | -3.33 | -4.01 | 77.21 | 79.59 | 77.98 | 82.33 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 75.45 | +0.89 | +1.19 | 59.44 | 76.68 | 74.18 | 75.77 | |
| Sonoco Products Ord Shs | USD | 50.65 | -0.01 | -0.02 | 50.69 | 51.99 | 50.43 | 51.81 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.15 | +0.03 | +2.17 | 1.11 | 1.17 | 1.10 | 1.18 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.33 | +0.09 | +0.44 | 20.10 | 20.34 | 20.10 | 20.36 | |
| SOS Ltd - ADR | USD | 1.00 | +0.01 | +1.01 | 1.00 | 1.10 | 0.98 | 1.03 | |
| SOUTHERN COPPER ORD | USD | 192.94 | +1.26 | +0.66 | 192.01 | 195.00 | 189.39 | 194.12 | |
| SOUTHERN ORD | USD | 93.08 | +0.55 | +0.59 | 91.53 | 94.50 | 92.44 | 94.26 | |
| SOUTHWEST AIRLINES | USD | 47.97 | +1.31 | +2.81 | 47.70 | 48.05 | 47.71 | 48.67 | |
| Southwest Gas Holdings Ord. | USD | 88.50 | +1.40 | +1.61 | 72.14 | 92.10 | 86.78 | 88.57 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 18.71 | +0.56 | +3.09 | 18.88 | 19.34 | 16.91 | 19.12 | |
| Spire Ord Shs | USD | 77.02 | -0.25 | -0.32 | 76.00 | 76.97 | 76.44 | 77.68 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.19 | - | -1.38 | 0.18 | 0.20 | 0.18 | 0.19 | |
| Spotify Technology Ord Shs | USD | 468.14 | +12.54 | +2.75 | 464.00 | 468.48 | 450.58 | 472.72 | |
| Sprinklr Ord Shs Class A | USD | 5.05 | -0.08 | -1.46 | 4.90 | 5.31 | 4.94 | 5.07 | |
| Sprott Physical Platinum &. | USD | 13.43 | -0.21 | -1.54 | 13.06 | 14.66 | 13.32 | 13.64 | |
| Sprott Physical Silver Tru. | USD | 21.03 | -0.44 | -2.05 | 21.02 | 21.09 | 20.78 | 21.61 | |
| Spruce Power Holding Ord S. | USD | 2.92 | +0.02 | +0.69 | 2.51 | 3.25 | 2.88 | 2.97 | |
| SPX Technologies Ord Shs | USD | 242.7300 | +7.4400 | +3.16 | 235.3000 | 267.0300 | 236.7102 | 244.7700 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 65.86 | +2.38 | +3.75 | 58.26 | 66.29 | 62.95 | 66.13 | |
| STAG Industrial REIT Ord S. | USD | 37.80 | +0.53 | +1.41 | 36.92 | 38.00 | 37.27 | 37.91 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.40 | -0.09 | -2.58 | 3.40 | 3.53 | 3.37 | 3.57 | |
| Standard Motor Products Or. | USD | 39.42 | +1.23 | +3.22 | 38.45 | 40.78 | 38.44 | 39.51 | |
| STANLEY BLACK AND DECKER O. | USD | 86.76 | +4.29 | +5.20 | 82.88 | 87.94 | 84.14 | 87.39 | |
| Star Group LP | USD | 12.46 | +0.11 | +0.89 | 12.25 | 14.66 | 12.27 | 12.49 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 16.70 | +0.04 | +0.24 | 16.65 | 16.89 | 16.67 | 16.87 | |
| STATE STREET STOCK | USD | 168.33 | -2.77 | -1.62 | 168.64 | 180.00 | 167.94 | 174.66 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 6.34 | -0.14 | -2.09 | 6.36 | 6.48 | 6.30 | 6.44 | |
| Stellus Capital Investment. | USD | 8.39 | -0.06 | -0.71 | 8.15 | 9.66 | 8.31 | 8.51 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 8.15 | +0.47 | +6.05 | 7.50 | 8.19 | 7.71 | 8.32 | |
| Stepan Ord Shs | USD | 53.90 | +0.11 | +0.20 | 48.32 | 55.87 | 53.35 | 54.78 | |
| STERIS Ord Shs | USD | 202.55 | +3.15 | +1.58 | 203.01 | 207.02 | 199.34 | 203.05 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 78.36 | +5.00 | +6.82 | 78.07 | 78.57 | 75.61 | 78.54 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 82.86 | -1.42 | -1.68 | 80.00 | 84.43 | 80.22 | 84.42 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 308.00 | +6.86 | +2.28 | 308.43 | 309.00 | 299.36 | 311.54 | |
| StubHub Holdings Ord Shs C. | USD | 11.6800 | +0.2800 | +2.46 | 11.1100 | 11.6800 | 11.2400 | 11.7700 | |
| STURM RUGER ORD | USD | 40.25 | +2.22 | +5.84 | 39.50 | 44.62 | 38.59 | 40.49 | |
| Summit Hotel Properties In. | USD | 6.64 | +0.23 | +3.51 | 6.45 | 6.81 | 6.42 | 6.67 | |
| Sun Life Financial Ord Shs | USD | 78.93 | +0.99 | +1.27 | 76.00 | 79.58 | 77.98 | 78.98 | |
| SUNCOR ENERGY ORD | USD | 55.34 | -0.94 | -1.67 | 54.55 | 60.24 | 54.37 | 55.71 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 63.48 | +0.66 | +1.05 | 62.50 | 69.30 | 61.24 | 63.91 | |
| Super Group Ord Shs | USD | 13.30 | -0.19 | -1.41 | 12.99 | 13.55 | 13.15 | 13.60 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 8.98 | +0.46 | +5.40 | 8.90 | 9.13 | 8.52 | 9.09 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 39.64 | +0.05 | +0.13 | 37.00 | 41.05 | 39.59 | 41.09 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 78.67 | -0.33 | -0.42 | 72.00 | 79.82 | 78.42 | 80.37 | |
| T1 Energy Ord Shs | USD | 9.3100 | +0.2700 | +2.99 | 9.3100 | 9.3900 | 8.4300 | 9.6099 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 461.81 | +29.66 | +6.86 | 463.50 | 464.10 | 438.39 | 465.22 | |
| Takeda Pharmaceutical Co L. | USD | 15.62 | +0.20 | +1.30 | 13.81 | 16.00 | 15.52 | 15.77 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 9.17 | -0.03 | -0.27 | 9.03 | 9.17 | 9.08 | 9.24 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 13.77 | -0.22 | -1.57 | 13.10 | 14.37 | 13.36 | 13.96 | |
| TANGER FACTORY REIT | USD | 39.11 | +0.43 | +1.10 | 38.59 | 39.61 | 38.77 | 39.65 | |
| Tapestry Inc. | USD | 143.54 | -2.33 | -1.60 | 143.10 | 147.80 | 143.01 | 149.92 | |
| Targa Resources Ord Shs | USD | 258.32 | -2.42 | -0.93 | 253.64 | 264.30 | 253.82 | 262.04 | |
| TARGET ORD | USD | 130.73 | +2.92 | +2.28 | 130.53 | 131.00 | 128.95 | 131.80 | |
| Taseko Mines Ord Shs | USD | 7.14 | -0.30 | -3.97 | 7.00 | 7.81 | 7.02 | 7.47 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 67.70 | -0.22 | -0.32 | 65.00 | 69.00 | 67.26 | 68.30 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 217.68 | +5.48 | +2.58 | 212.48 | 217.96 | 216.04 | 219.33 | |
| Team Inc. | USD | 17.10 | +0.26 | +1.54 | 13.72 | 21.65 | 16.67 | 17.99 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 65.17 | -1.84 | -2.75 | 63.87 | 65.00 | 63.86 | 67.69 | |
| TECK RESOURCES CL B ORD | USD | 64.36 | -1.40 | -2.13 | 60.00 | 67.50 | 63.73 | 65.32 | |
| Tecnoglass Ord Shs | USD | 45.97 | +0.84 | +1.86 | 43.25 | 57.26 | 45.56 | 47.64 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 74.47 | +0.54 | +0.73 | 69.60 | 83.58 | 71.98 | 74.74 | |
| Tekla Healthcare Investors. | USD | 20.16 | +0.26 | +1.31 | 18.57 | 21.81 | 19.90 | 20.20 | |
| Teladoc Health Inc. | USD | 8.07 | +0.48 | +6.32 | 7.97 | 8.05 | 7.45 | 8.10 | |
| TELECOM ARGENTINA SA | USD | 13.87 | -0.70 | -4.80 | 12.09 | 14.68 | 13.62 | 14.59 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 619.58 | +4.23 | +0.69 | 620.81 | 692.54 | 612.06 | 631.83 | |
| TELEFLEX ORD | USD | 127.00 | +2.04 | +1.63 | 102.66 | 154.67 | 124.29 | 127.30 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 14.88 | +0.25 | +1.68 | 14.66 | 16.00 | 14.69 | 14.93 | |
| Telephone and Data Systems. | USD | 39.59 | +0.18 | +0.44 | 33.57 | 43.14 | 38.93 | 39.75 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 11.54 | -0.13 | -1.07 | 11.46 | 11.54 | 11.43 | 11.64 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.74 | +0.05 | +0.58 | 8.65 | 8.94 | 8.55 | 8.80 | |
| Tenet Healthcare Corp. | USD | 172.5550 | -5.9450 | -3.33 | 171.9900 | 177.1400 | 171.4500 | 181.1123 | |
| Tenneco Ord Shs Class A | USD | 38.28 | +0.47 | +1.24 | 38.32 | 38.70 | 36.70 | 38.30 | |
| Teradata Corporation Aktie. | USD | 30.89 | -0.85 | -2.68 | 30.65 | 31.14 | 30.68 | 31.51 | |
| Terex Ord Shs | USD | 66.82 | +2.64 | +4.11 | 64.94 | 68.87 | 65.36 | 67.74 | |
| TERNIUM ADR REPRESENTING T. | USD | 46.32 | -1.17 | -2.46 | 43.00 | 55.36 | 46.18 | 48.11 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 10.25 | +0.08 | +0.74 | 10.22 | 11.18 | 9.79 | 10.28 | |
| Teucrium Soybean Fund | USD | 24.26 | -0.18 | -0.74 | 21.82 | 26.55 | 24.21 | 24.33 | |
| TEVA | USD | 31.45 | -1.12 | -3.42 | 31.00 | 31.63 | 30.80 | 32.38 | |
| Texas Pacific Land | USD | 355.19 | +0.71 | +0.20 | 352.00 | 365.89 | 351.81 | 359.25 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 89.44 | -3.25 | -3.51 | 87.40 | 96.37 | 87.17 | 94.47 | |
| TFI International Inc | USD | 145.4600 | +0.8800 | +0.61 | 80.0000 | 222.0000 | 143.9800 | 147.3225 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 45.17 | +1.00 | +2.26 | 43.68 | 45.30 | 44.49 | 45.42 | |
| The Magnum Ice Cream Compa. | USD | 16.77 | -0.32 | -1.84 | 16.19 | 18.99 | 16.59 | 16.88 | |
| The Travelers Companies In. | USD | 307.82 | +1.75 | +0.57 | 278.33 | 317.07 | 301.65 | 309.85 | |
| The Walt Disney Co. | USD | 103.88 | +3.02 | +2.99 | 103.90 | 104.00 | 100.80 | 104.22 | |
| Thermo Fisher Scientific O. | USD | 464.50 | +2.81 | +0.61 | 458.50 | 464.50 | 459.00 | 467.94 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 72.37 | +0.45 | +0.63 | 68.78 | 95.27 | 72.15 | 74.18 | |
| TIC Solutions Ord Shs | USD | 8.44 | +0.33 | +4.01 | 8.34 | 8.40 | 8.02 | 8.45 | |
| Tidewater Ord Shs | USD | 64.71 | -3.01 | -4.44 | 62.98 | 66.92 | 62.71 | 67.35 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.48 | -0.08 | -1.75 | 4.40 | 4.71 | 4.36 | 4.59 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 142.11 | +2.71 | +1.94 | 125.00 | 225.92 | 140.25 | 142.80 | |
| TITAN INTERNATIONAL ORD | USD | 7.57 | +0.21 | +2.79 | 6.33 | 9.05 | 7.43 | 7.65 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 163.82 | -0.32 | -0.19 | 163.00 | 165.22 | 163.13 | 166.88 | |
| TKO Group Holdings Ord Shs. | USD | 198.80 | +4.27 | +2.20 | 192.80 | 199.85 | 193.88 | 204.89 | |
| Toast Inc | USD | 24.67 | +0.26 | +1.07 | 24.67 | 25.34 | 23.97 | 24.90 | |
| TOL BROTHERS | USD | 155.65 | +5.99 | +4.00 | 153.83 | 157.00 | 151.88 | 157.92 | |
| Toro Ord Shs | USD | 92.55 | +1.68 | +1.85 | 90.72 | 94.39 | 91.31 | 93.53 | |
| TORONTO DOMINION ORD | USD | 119.35 | +0.85 | +0.72 | 118.00 | 130.06 | 119.14 | 120.27 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.54 | +0.22 | +0.95 | 17.69 | 29.47 | 23.54 | 23.60 | |
| TotalEnergies ADR | USD | 80.46 | -1.67 | -2.03 | 80.00 | 81.28 | 80.19 | 81.42 | |
| TOYOTA MOTOR ADR | USD | 173.92 | +1.15 | +0.67 | 174.00 | 174.74 | 173.63 | 174.80 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 18.91 | -0.38 | -1.97 | 18.96 | 19.04 | 18.72 | 20.44 | |
| Trane Technologies Ord Shs | USD | 483.27 | +10.76 | +2.28 | 476.76 | 491.58 | 478.37 | 491.83 | |
| TransDigm Group Ord Shs | USD | 1 329.45 | +12.70 | +0.96 | 1 307.35 | 1343 | 1 304.86 | 1 337.34 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 5.31 | -0.28 | -4.93 | 5.32 | 5.35 | 5.14 | 5.57 | |
| Travel Leisure Ord Shs | USD | 76.70 | +0.77 | +1.01 | 74.85 | 76.71 | 76.52 | 78.12 | |
| Trex Ord Shs | USD | 47.14 | +1.69 | +3.72 | 45.34 | 48.95 | 46.01 | 48.88 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.8000 | +0.0100 | +0.26 | 3.6300 | 4.1100 | 3.6900 | 3.8900 | |
| TRINET GROUP ORD | USD | 45.26 | -0.32 | -0.70 | 34.02 | 45.61 | 43.89 | 45.88 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 30.03 | -0.53 | -1.73 | 30.06 | 33.84 | 29.53 | 31.24 | |
| TriplePoint Venture Growth. | USD | 5.01 | +0.06 | +1.11 | 4.94 | 5.08 | 4.95 | 5.02 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 7.39 | -0.18 | -2.38 | 7.27 | 8.87 | 7.31 | 7.71 | |
| Truist Financial Ord Shs | USD | 48.32 | +0.15 | +0.30 | 47.34 | 49.59 | 47.97 | 49.24 | |
| Trulieve Cannabis Subordin. | USD | 9.9300 | +0.4800 | +5.08 | 9.9000 | 10.5100 | 9.2200 | 10.1250 | |
| TRX Gold Ord Shs | USD | 0.92 | -0.01 | -1.04 | 0.86 | 1.00 | 0.89 | 0.95 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 77.94 | +0.05 | +0.06 | 71.11 | 82.70 | 76.96 | 80.00 | |
| Twenty One Capital Ord Shs. | USD | 5.520 | -0.120 | -2.13 | 5.470 | 5.550 | 5.310 | 5.690 | |
| TWILIO INC | USD | 186.09 | -2.02 | -1.07 | 185.50 | 186.48 | 179.35 | 188.84 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 278.89 | -8.82 | -3.07 | 274.00 | 281.70 | 274.09 | 288.82 | |
| Tyson Foods Ord Shs Class . | USD | 55.45 | -0.75 | -1.33 | 54.63 | 55.80 | 54.63 | 56.43 | |
| Uber Technologies Ord Shs . | USD | 71.63 | +0.72 | +1.02 | 71.60 | 71.61 | 70.78 | 72.49 | |
| Ubiquiti Ord Shs | USD | 589.76 | +26.94 | +4.79 | 512.12 | 610.00 | 570.00 | 593.42 | |
| UBSGROUP | USD | 50.80 | +1.07 | +2.15 | 50.36 | 55.63 | 50.28 | 51.12 | |
| UDR Aktie | USD | 37.56 | -0.09 | -0.24 | 37.63 | 38.33 | 37.39 | 38.19 | |
| UGI ORD | USD | 33.80 | +0.18 | +0.54 | 30.28 | 34.96 | 33.37 | 33.98 | |
| UiPath Inc. | USD | 10.26 | +0.03 | +0.24 | 10.26 | 10.28 | 9.88 | 10.36 | |
| UL Solutions Ord Shs Class. | USD | 91.31 | -2.80 | -2.98 | 79.20 | 99.99 | 90.29 | 94.59 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.06 | +0.36 | +6.23 | 6.03 | 6.07 | 5.64 | 6.08 | |
| Unifirst Ord Shs | USD | 260.94 | +1.20 | +0.46 | 236.13 | 418.33 | 258.17 | 262.55 | |
| Unilever ADR Reptg 1 Ord S. | USD | 58.37 | +0.61 | +1.06 | 54.72 | 59.00 | 57.76 | 58.61 | |
| UNION PACIFIC (UNP) | USD | 256.93 | -1.12 | -0.43 | 256.50 | 261.21 | 256.12 | 263.68 | |
| Unisys Ord Shs | USD | 3.52 | -0.13 | -3.56 | 3.48 | 4.04 | 3.47 | 3.68 | |
| UNITED MICROELECTRON | USD | 24.08 | +2.32 | +10.66 | 23.10 | 24.32 | 23.10 | 24.17 | |
| United Natural Foods Inc. | USD | 51.65 | +2.00 | +4.03 | 51.33 | 51.70 | 49.39 | 51.86 | |
| United Parcel Service | USD | 104.99 | -0.14 | -0.13 | 104.69 | 105.50 | 104.82 | 107.62 | |
| United Rentals Ord Shs | USD | 1 076.66 | +27.69 | +2.64 | 1050 | 1 082.42 | 1 063.59 | 1 091.90 | |
| United States Antimony | USD | 7.8450 | +0.1850 | +2.42 | 7.7400 | 7.8100 | 7.5000 | 8.0500 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 401.12 | +1.59 | +0.40 | 400.10 | 400.90 | 399.15 | 406.20 | |
| Unity Software Ord Shs | USD | 27.46 | +0.99 | +3.74 | 27.20 | 27.52 | 25.57 | 27.50 | |
| Universal Corp. | USD | 52.19 | -0.62 | -1.17 | 51.81 | 52.36 | 51.71 | 53.03 | |
| Universal Health Realty In. | USD | 37.87 | -0.90 | -2.32 | 37.90 | 43.76 | 37.77 | 38.99 | |
| Universal Health Services . | USD | 141.19 | -0.07 | -0.05 | 137.97 | 141.14 | 140.26 | 142.41 | |
| Universal Security Instrum. | USD | 5.11 | +0.04 | +0.79 | 5.02 | 5.65 | 5.00 | 5.45 | |
| Unum Ord Shs | USD | 89.98 | -1.64 | -1.79 | 87.38 | 92.65 | 89.61 | 92.57 | |
| Unusual Machines Inc | USD | 25.0150 | +0.5650 | +2.31 | 24.6100 | 25.0000 | 23.1100 | 25.5000 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.49 | -0.06 | -3.87 | 1.51 | 1.54 | 1.45 | 1.62 | |
| URANIUM ENERGY ORD | USD | 11.94 | +0.52 | +4.55 | 11.87 | 12.00 | 11.58 | 12.15 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 58.10 | +0.19 | +0.33 | 57.64 | 58.80 | 57.55 | 58.74 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 25.07 | -0.46 | -1.80 | 24.90 | 24.99 | 24.82 | 25.66 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.23 | +0.05 | +2.06 | 2.13 | 2.23 | 2.15 | 2.24 | |
| V2X Inc. | USD | 85.5700 | -3.0500 | -3.44 | 83.8000 | 93.0000 | 85.2000 | 88.7400 | |
| VAALCO ENERGY ORD | USD | 5.57 | +0.02 | +0.27 | 5.27 | 5.75 | 5.35 | 5.60 | |
| Valaris Ord Shs | USD | 78.52 | -4.53 | -5.45 | 75.50 | 81.91 | 76.39 | 82.35 | |
| VALE ADR REPTG ONE ORD | USD | 15.43 | -0.10 | -0.64 | 15.36 | 15.49 | 15.33 | 15.52 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 236.45 | -3.32 | -1.38 | 236.30 | 238.60 | 232.72 | 238.03 | |
| Valhi Ord Shs | USD | 13.80 | -0.31 | -2.20 | 11.40 | 14.28 | 13.53 | 14.28 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 153.25 | -1.60 | -1.03 | 153.12 | 154.00 | 150.39 | 154.00 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 81.62 | -0.53 | -0.65 | 80.70 | 82.54 | 81.02 | 82.71 | |
| Venture Global Inc | USD | 11.03 | -0.02 | -0.18 | 11.02 | 11.10 | 10.59 | 11.08 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 93.8600 | +1.9900 | +2.17 | 85.0500 | 107.1900 | 86.8300 | 94.4400 | |
| Veralto Ord Shs | USD | 83.99 | +1.22 | +1.47 | 80.73 | 95.32 | 82.53 | 84.44 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 45.37 | -0.48 | -1.04 | 45.45 | 45.92 | 45.36 | 46.06 | |
| Vermilion Energy Ord Shs | USD | 9.81 | -0.37 | -3.63 | 9.33 | 10.16 | 9.58 | 10.04 | |
| Versigent Ord Shs | USD | 45.9250 | +0.7650 | +1.69 | 34.2800 | 50.0000 | 44.6900 | 46.7900 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.16 | +0.02 | +0.70 | 2.15 | 2.17 | 2.09 | 2.19 | |
| Vertiv Holdings Co | USD | 333.15 | +15.57 | +4.90 | 333.75 | 334.18 | 326.50 | 337.79 | |
| VF Ord Shs | USD | 17.33 | +0.63 | +3.74 | 16.85 | 18.10 | 16.92 | 17.41 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 26.29 | -0.49 | -1.83 | 26.39 | 26.44 | 26.27 | 27.04 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.35 | -0.02 | -0.15 | 13.14 | 13.49 | 13.31 | 13.58 | |
| Virgin Galactic Holdings I. | USD | 3.55 | +0.06 | +1.72 | 3.46 | 3.49 | 3.28 | 3.58 | |
| Virtus AllianzGI Artificia. | USD | 28.30 | +0.80 | +2.89 | 28.28 | 29.48 | 27.73 | 28.36 | |
| Virtus AllianzGI Diversifi. | USD | 28.20 | +0.08 | +0.28 | 26.01 | 30.45 | 28.01 | 28.44 | |
| Virtus AllianzGI Equity & . | USD | 26.38 | +0.43 | +1.66 | 25.80 | 26.60 | 26.00 | 26.67 | |
| Visa Inc. | USD | 327.23 | -3.15 | -0.95 | 327.20 | 327.60 | 327.00 | 332.33 | |
| Vishay Intertechnology Ord. | USD | 64.84 | +4.61 | +7.65 | 64.74 | 65.23 | 63.14 | 69.47 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 163.72 | +4.89 | +3.08 | 163.00 | 163.80 | 160.03 | 170.34 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.9900 | -0.0500 | -0.31 | 15.6800 | 16.4300 | 15.8000 | 16.2500 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.5550 | -0.0250 | -0.70 | 3.2100 | 3.8500 | 3.4600 | 3.6500 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.46 | +0.09 | +6.57 | 1.29 | 1.60 | 1.34 | 1.48 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 37.82 | +1.36 | +3.73 | 37.10 | 38.62 | 37.21 | 38.22 | |
| Voyager Technologies Ord S. | USD | 37.5750 | -0.9650 | -2.50 | 36.8500 | 40.5900 | 35.1600 | 39.5919 | |
| Vulcan Materials Aktie | USD | 302.73 | +7.91 | +2.68 | 300.00 | 308.24 | 296.68 | 306.86 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 71.22 | -1.01 | -1.40 | 70.63 | 72.06 | 70.95 | 73.10 | |
| W&T Offshore Inc. | USD | 3.22 | -0.10 | -2.87 | 3.16 | 3.22 | 3.03 | 3.22 | |
| Wal-Mart Stores Inc. | USD | 117.18 | -0.95 | -0.80 | 117.11 | 117.22 | 116.80 | 118.48 | |
| Walker & Dunlop Ord Shs | USD | 51.89 | +0.89 | +1.75 | 46.00 | 63.50 | 50.73 | 52.72 | |
| Wallbox Ord Shs Class A | USD | 3.70 | +0.25 | +7.25 | 3.25 | 3.71 | 3.38 | 3.79 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 153.92 | -1.20 | -0.77 | 152.99 | 161.70 | 152.43 | 156.31 | |
| Waste Management Ord Shs | USD | 214.46 | -1.39 | -0.64 | 214.25 | 214.95 | 212.22 | 216.94 | |
| Water Corp Ord Shs | USD | 355.61 | -1.39 | -0.39 | 349.11 | 359.00 | 353.56 | 360.65 | |
| Wayfair Ord Shs Class A | USD | 88.51 | +6.92 | +8.49 | 88.80 | 89.80 | 84.14 | 90.52 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 112.18 | -0.36 | -0.32 | 112.22 | 112.25 | 111.26 | 113.56 | |
| Wells Fargo & Co. | USD | 82.21 | -1.61 | -1.92 | 82.40 | 82.85 | 81.95 | 85.57 | |
| WELLTOWER ORD | USD | 206.72 | +0.17 | +0.08 | 200.10 | 210.54 | 202.90 | 208.52 | |
| WESCO International Inc. | USD | 365.06 | +13.18 | +3.75 | 356.73 | 373.13 | 360.33 | 369.24 | |
| West Fraser Timber Ord Shs | USD | 70.11 | -0.28 | -0.40 | 52.25 | 77.07 | 70.03 | 72.23 | |
| West Pharmaceutical Servic. | USD | 327.86 | +4.27 | +1.32 | 323.44 | 332.50 | 323.20 | 329.11 | |
| Western Alliance Ord Shs | USD | 79.83 | +1.40 | +1.79 | 78.57 | 86.84 | 78.85 | 80.32 | |
| Western Copper and Gold Co. | USD | 2.37 | -0.16 | -6.32 | 2.35 | 2.59 | 2.35 | 2.56 | |
| WESTERN UNION ORD | USD | 7.13 | -0.05 | -0.63 | 7.14 | 7.16 | 7.10 | 7.27 | |
| WESTINGHOUSE AI (WAB) | USD | 273.88 | +2.02 | +0.74 | 273.00 | 280.15 | 273.59 | 278.39 | |
| Westlake Chemical Partners. | USD | 22.62 | -0.15 | -0.66 | 20.22 | 23.00 | 22.58 | 22.75 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 18.57 | +0.57 | +3.17 | 17.92 | 19.99 | 18.20 | 18.58 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 127.44 | +0.58 | +0.46 | 121.10 | 141.10 | 125.29 | 128.10 | |
| WeyerhaeuSer REIT | USD | 24.33 | +0.02 | +0.06 | 24.31 | 24.80 | 24.32 | 24.86 | |
| Wheaton Precious Metals Ak. | USD | 122.56 | -3.29 | -2.61 | 122.77 | 125.07 | 121.13 | 128.76 | |
| Wheels Up Experience Ord S. | USD | 7.96 | +0.23 | +2.98 | 7.17 | 9.12 | 7.74 | 8.30 | |
| WHIRLPOOL ORD | USD | 38.86 | +0.22 | +0.56 | 38.26 | 40.20 | 38.20 | 39.62 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 73.12 | +1.87 | +2.62 | 72.30 | 73.60 | 70.83 | 73.28 | |
| Williams Sonoma Ord Shs | USD | 227.02 | +5.87 | +2.65 | 223.44 | 275.00 | 223.99 | 230.65 | |
| Winnebago Industries Ord S. | USD | 28.66 | +0.65 | +2.32 | 27.61 | 29.06 | 28.10 | 29.30 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 57.43 | +8.74 | +17.94 | 56.93 | 57.30 | 47.82 | 57.50 | |
| Wolverine World Wide Ord S. | USD | 17.59 | +0.89 | +5.30 | 15.62 | 18.89 | 16.90 | 17.80 | |
| Woodside Petroleum | USD | 20.05 | -0.06 | -0.27 | 18.02 | 20.18 | 19.68 | 20.06 | |
| Woori Financial Group Inc. | USD | 62.51 | -0.31 | -0.49 | 31.26 | 69.90 | 62.18 | 63.27 | |
| Workiva Inc. | USD | 47.39 | -0.64 | -1.33 | 46.60 | 59.34 | 46.63 | 47.86 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 60.38 | +1.34 | +2.27 | 52.10 | 60.40 | 59.54 | 61.59 | |
| Worthington Steel Ord Shs | USD | 40.64 | +1.44 | +3.67 | 40.58 | 53.23 | 38.62 | 40.81 | |
| WPP ADR Representing 5 Ord. | USD | 17.96 | -0.47 | -2.55 | 15.55 | 20.25 | 17.74 | 18.24 | |
| WR Berkley Ord Shs | USD | 67.18 | -0.91 | -1.34 | 65.89 | 67.53 | 67.00 | 68.26 | |
| WW Grainger Ord Shs | USD | 1 364.54 | +53.44 | +4.08 | 1 369.00 | 1 412.66 | 1 316.17 | 1 365.42 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.24 | +0.09 | +0.52 | 15.85 | 18.61 | 17.08 | 17.39 | |
| XCEL ENERGY ORD | USD | 77.41 | -0.05 | -0.06 | 76.85 | 77.33 | 76.89 | 78.62 | |
| Xerox Holdings Ord Shs | USD | 3.02 | -0.12 | -3.82 | 2.90 | 3.30 | 2.99 | 3.21 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 13.22 | -0.22 | -1.66 | 13.22 | 13.25 | 12.97 | 13.23 | |
| XPO Logistics Ord Shs | USD | 199.49 | -2.30 | -1.14 | 195.00 | 207.55 | 199.37 | 206.99 | |
| Xylem Inc | USD | 111.39 | +1.10 | +1.00 | 110.34 | 112.51 | 110.75 | 112.74 | |
| Yalla Group Ltd. - ADR | USD | 5.28 | -0.05 | -0.85 | 4.71 | 5.86 | 5.23 | 5.41 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 48.96 | +1.72 | +3.64 | 47.73 | 50.14 | 48.23 | 49.38 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 30.7800 | +0.4800 | +1.58 | 28.8000 | 30.3000 | 27.5400 | 31.5000 | |
| YPF Sociedad Anonima ADR E. | USD | 50.47 | -0.38 | -0.75 | 49.32 | 56.22 | 49.50 | 50.90 | |
| Yum China Holdings Inc. | USD | 42.94 | -0.34 | -0.79 | 42.00 | 44.50 | 42.42 | 43.06 | |
| Yum! Brands Inc. | USD | 151.99 | -2.08 | -1.35 | 151.97 | 153.93 | 151.20 | 154.71 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 4.69 | -0.51 | -9.81 | 4.75 | 5.59 | 4.63 | 5.67 | |
| Zeta Global Holdings Corp | USD | 18.8950 | +0.3950 | +2.14 | 18.9500 | 19.0000 | 17.8200 | 18.9640 | |
| ZIM Integrated Shipping Se. | USD | 24.33 | +0.35 | +1.46 | 24.21 | 24.50 | 24.00 | 24.51 | |
| ZIMMER HOLDINGS INC | USD | 88.02 | +0.86 | +0.98 | 87.85 | 94.97 | 87.32 | 88.81 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.07 | -0.04 | -1.29 | 2.68 | 3.37 | 2.90 | 3.22 | |
| Zoetis Ord Shs Class A | USD | 78.68 | +1.42 | +1.84 | 77.77 | 79.42 | 77.31 | 79.06 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 21.99 | -0.25 | -1.10 | 21.46 | 22.05 | 21.81 | 22.08 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
