Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.32-0.25-7.093.313.323.293.54
3M Co.USD162.57+1.97+1.23162.58162.64160.52163.55
A K A BRANDS HOLDING ORDUSD9.31+0.21+2.269.059.558.639.45
A.O. Smith AktieUSD57.87-0.35-0.6057.8657.8857.6158.74
A10 Networks Inc.USD33.67+0.41+1.2333.6733.6933.2734.39
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD88.07-0.34-0.3888.0588.0787.2588.59
ABBVIE ORDUSD229.15+12.66+5.85229.09229.19223.08232.32
ABERCROMBIE AND FITCH CL A.USD85.56-1.69-1.9385.5285.5684.0286.16
Abundia Global Impact Grou.USD1.089-0.011-1.001.0801.0901.0801.147
ACCENTURE CL A ORDUSD119.04-8.95-6.99119.02119.10118.15125.84
ACTINIUM PHARMACEUTICALS I.USD1.05+0.02+1.461.031.051.021.05
ADC Therapeutics Ord ShsUSD1.09-0.01-0.461.081.091.041.14
ADECOAGRO ORDUSD9.15-0.09-0.979.149.159.049.41
Adient PlcUSD20.4300-0.3200-1.5420.440020.460020.310020.8900
ADT Ord ShsUSD6.59+0.01+0.086.586.596.536.62
Advance Auto Parts AktieUSD56.36-3.74-6.2256.2956.4055.8259.53
ADVANSIX ORDUSD19.20-0.67-3.3519.1919.2118.8819.70
Aegon ADRUSD8.54+0.12+1.438.548.558.548.63
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.66+0.04+0.2414.6514.6614.6214.66
Aeva Technologies Ord ShsUSD25.95+1.56+6.4025.9125.9624.0626.73
AEVEX Ord Shs Class AUSD17.66-0.64-3.5017.6217.6917.5018.47
AFLAC ORDUSD116.51+1.04+0.90116.52116.53115.43117.72
AG Mortgage Investment Tru.USD7.84-0.10-1.267.837.857.828.15
AGCO ORDUSD114.17+0.51+0.45114.11114.23113.53116.10
AgEagle Aerial Systems Inc.USD0.90-0.04-4.180.900.910.900.97
AGILENT TECHNOLOGIES ORDUSD125.70-1.36-1.07125.65125.74125.57127.87
agilon health Ord ShsUSD113.62-0.18-0.16112.88114.31111.71118.47
Agnico Eagle Mines LimitedUSD165.87-0.79-0.47165.81165.88162.16166.54
Agree Realty REIT Ord ShsUSD73.71+0.46+0.6273.6773.6973.1774.24
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD283.09+2.88+1.03283.07283.11278.81284.86
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD160.95-0.40-0.25160.65161.22159.60162.95
Alamos Gold Ord Shs Class .USD31.60-4.74-13.0431.5931.6130.2231.97
ALASKA AIR GROUP ORDUSD49.34+0.08+0.1549.3149.3548.5750.42
Albany International Ord S.USD71.81+0.73+1.0371.7871.8470.8472.00
ALBEMARLE ORDUSD155.77-4.58-2.86155.75155.81152.50160.36
Albertsons Companies IncUSD13.59+0.14+1.0413.5913.6013.4213.92
Alcoa Ord ShsUSD57.73-1.65-2.7757.7257.7357.3458.90
ALCON AGUSD65.07+0.39+0.6065.0665.0864.9265.55
Alexandria Real Estate Equ.USD50.95-0.09-0.1750.9450.9750.3551.39
Algonquin Power Utilities .USD5.88-0.02-0.255.875.885.835.94
Alibaba Group Holding Ltd.USD104.81-2.29-2.14104.83104.84103.91106.53
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD202.85+1.51+0.75202.84203.08200.10205.08
Allegion Ord ShsUSD130.31-3.27-2.44130.24130.33130.22133.47
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD25.68+0.04+0.1625.6825.7425.2125.80
Allison Transmission Holdi.USD119.99+0.89+0.75119.94120.04119.00122.04
Allstate Corp.USD222.50+1.33+0.60222.49222.59221.11226.26
ALLY FINANCIAL ORDUSD45.73+0.24+0.5345.7345.7445.2446.14
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD174.89-10.89-5.86174.94175.18174.89182.67
ALPHA PRO TECH ORDUSD5.28-0.15-2.765.285.415.285.46
Alpine Income Property Tru.USD19.21+0.08+0.4219.2119.2419.0219.37
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD22.68-0.06-0.2622.6122.6922.5623.81
Altria Group Inc.USD69.70+0.58+0.8369.6969.7069.0570.38
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.24+0.01+0.153.233.243.203.37
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.14+0.02+0.753.143.153.113.17
Ambow Education American D.USD2.19-0.16-6.812.082.302.162.30
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.84+0.01+0.182.832.842.762.96
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD40.64-0.44-1.0740.6340.6540.4741.34
Amentum Holdings Ord ShsUSD20.85-0.82-3.7620.8220.8420.7721.40
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.57+0.90+0.82109.55109.57108.48110.34
AmerescoUSD28.99+0.35+1.2228.9229.0228.1329.20
AMERICA MOVIL ADR REP 20 S.USD26.15-0.31-1.1726.1326.1526.1526.87
American Assets Trust REIT.USD24.42+0.37+1.5424.4224.4323.8524.44
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.73-0.09-0.4817.7217.7317.5317.86
AMERICAN ELECTRIC POWER OR.USD129.84+2.15+1.68129.88129.89127.94130.42
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD336.53-1.47-0.43336.50336.56335.88340.25
AMERICAN FINANCIAL GROUP O.USD134.51+1.61+1.21134.29134.52131.59135.91
American Homes 4 Rent REIT.USD31.66-0.06-0.1731.6531.6631.4731.83
American International Gro.USD76.74+2.72+3.6776.7376.7574.1078.04
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.59+0.48+0.6277.5677.6177.0377.93
AMERICAN TOWER CORP.USD176.24+0.19+0.11176.21176.26173.99178.41
AMERICAN WATER WORKS ORDUSD125.60+0.53+0.42125.56125.62124.65127.70
American Well Corp.USD8.22-0.21-2.478.168.248.138.47
AMERICAS GOLD AND SILVER O.USD5.33-0.03-0.565.335.345.175.46
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD468.90+1.47+0.31468.72469.08467.13474.67
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD165.29+1.33+0.81165.26165.33164.05168.69
Amprius Technologies Ord S.USD15.75-0.42-2.6015.7415.7515.2716.63
AMTD Digital 5 American De.USD1.66-0.04-2.351.661.671.661.73
ANGLOGOLD ORDUSD84.50-6.37-7.0184.4584.5584.3686.91
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.70-0.04-0.0580.6980.7180.3081.62
Annaly Capital Management .USD22.21-0.02-0.0922.2022.2122.1622.41
Annovis Bio Ord ShsUSD1.77+0.02+0.981.761.771.751.84
Antero Midstream Ord ShsUSD21.99+0.28+1.2921.9821.9921.6121.99
Antero Resources Aktie USD34.08+0.86+2.5934.0734.0832.8234.08
Aon Ord Shs Class AUSD314.15-3.59-1.13314.12314.22313.78319.65
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.91+0.01+0.172.902.912.892.91
APOLLO COMMERCIAL REAL EST.USD10.81-0.03-0.2310.8010.8110.7610.89
Apollo Global Management O.USD134.83-2.67-1.94134.81134.89134.74138.98
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.73+0.14+0.8416.7216.7316.5316.88
Applied Industrial Technol.USD336.5-1.5-0.44336.4336.6335.3340.0
Aptiv Ord ShsUSD63.48-0.20-0.3163.4863.5063.4565.75
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.08-0.12-2.315.075.085.035.27
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.25-0.17-0.2663.2463.2563.0463.94
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.45-0.13-2.245.445.455.405.64
Archer Daniels Midland Akt.USD76.08+0.98+1.3076.0776.1074.5276.23
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD26.73+2.42+9.9326.7126.7524.5927.08
Ares Commercial Real Estat.USD4.54-0.09-1.844.534.544.504.62
ARGAN ORDUSD782.49+43.64+5.91779.93783.18743.65785.21
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD16.46-0.16-0.9616.4616.4715.8816.77
ARISTA NETWORKS INC. USD173.65+3.98+2.35173.59173.67166.66175.16
Arlo Technologies Ord ShsUSD13.08+0.02+0.1513.0713.1012.8413.21
ARMOUR Residential REIT Or.USD16.61-0.16-0.9216.6016.6116.5816.80
ARROW ELECTRONICS ORD SHSUSD235.38+2.68+1.15235.20235.65233.06237.33
ARTHUR J GALLAGHER ORDUSD208.16-5.90-2.76208.07208.21208.08216.12
Artisan Partners Asset Man.USD35.86-0.02-0.0635.8435.8635.7836.43
Asana IncUSD6.64-0.29-4.126.636.646.456.96
ASE Industrial Holdings Co.USD43.16+2.60+6.4043.1443.1642.3644.46
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.22+0.05+1.423.163.243.083.22
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.44+0.12+1.906.446.456.096.52
ASSURANT ORDUSD262.19+2.33+0.90262.06262.21261.17265.51
ASTRAZENECAUSD176.34+1.41+0.81176.29176.37175.11177.43
At Home Group Inc.USD--
AT&T Inc. USD22.12+0.11+0.4822.1122.1222.0122.47
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD81.59+0.42+0.5281.3081.6480.6982.34
Atlas Crest Investment Ord.USD10.72+0.22+2.1010.7210.7310.4910.84
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD168.99-1.12-0.66168.96169.02168.96170.79
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD18.60+0.51+2.7918.5918.6017.5818.67
AUTOZONE ORDUSD2 957.81-106.67-3.482 957.342 961.162 950.753 051.94
AVALONBAY COMMUNITIES REITUSD180.48+3.16+1.78180.36180.46176.13180.70
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.39-0.20-2.049.389.399.369.62
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD156.75-1.93-1.22156.66156.80156.65159.65
Avient Ord ShsUSD37.03-0.63-1.6737.0137.0537.0137.88
AVINO SILVER AND GOLD MINE.USD6.41-0.14-2.066.406.416.326.51
Avista Ord ShsUSD39.69-0.08-0.1939.6839.7139.5040.00
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.56-0.02-0.275.475.655.155.65
Axalta Coating Systems Ord.USD34.36-0.42-1.2134.3434.3634.3135.02
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD88.72+0.65+0.7488.6788.8188.3289.64
Azul SAUSD8.90+0.16+1.838.898.998.909.10
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.80-0.10-2.443.793.803.793.91
B2GOLD ORDUSD4.19-0.11-2.564.194.204.184.28
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD135.2-0.3-0.20135.1135.3132.3137.4
Baker Hughes Co.USD58.85+0.44+0.7458.8458.8557.5059.01
Bakkt Holdings IncUSD8.92-0.30-3.258.888.928.749.80
BALL ORDUSD--
Banc of California Inc.USD20.18+0.09+0.4520.1820.1920.0820.38
Banco BBVA Argentina ADRUSD21.16-0.74-3.3821.1121.1620.8522.21
BANCO BILBAO VIZCAYA ARGEN.USD24.78+0.30+1.2324.7824.7924.7325.00
Banco BradescoUSD3.43+0.07+1.933.423.433.403.46
Banco Macro ADR Representi.USD98.19-3.49-3.4397.4198.4796.00103.00
BANCO SANTANDER BRASIL ADR.USD5.31+0.11+2.125.315.325.275.35
BANCO SANTANDER CENTRAL HI.USD13.70+0.20+1.5013.7013.7113.6613.75
Bank Amer DS Repstg 1 1000.USD16.97-0.09-0.5316.9516.9716.9317.08
Bank of AmericaUSD57.32+1.12+1.9957.3157.3356.8157.73
Bank of Hawaii Ord ShsUSD79.22+1.37+1.7679.2079.2978.6079.39
BANK OF MONTREAL ORDUSD173.05+2.23+1.31173.01173.07171.23173.89
Bank of Nova ScotiaUSD87.27+0.24+0.2887.2587.2887.0487.96
Bank of NT Butterfield & S.USD58.85+0.27+0.4658.7458.8557.9159.37
BARCLAYS ADR REP 4 ORDUSD27.21+0.90+3.4027.2027.2127.1227.42
BARK Ord ShsUSD9.10-0.94-9.329.049.159.089.75
BARRICK GOLD ORDUSD41.67-0.58-1.3741.6441.7141.5042.64
BARRICK GOLD ORDUSD9.56+0.31+3.309.559.589.379.67
BARRICK MINING ORDUSD40.05-0.29-0.7240.0540.0739.6640.39
Bath And Body Works Ord Sh.USD19.56-1.00-4.8619.5619.5819.4320.58
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.65-0.12-2.444.654.664.614.73
Bausch Lomb Ord ShsUSD14.90+0.03+0.2014.8914.9114.7615.11
BAXTER INTL ORDUSD19.65-0.24-1.2119.6519.6619.6320.03
BAYTEX ENERGY ORDUSD4.00+0.02+0.503.994.003.934.05
BCE Ord ShsUSD22.83-0.46-1.9522.8222.8322.8323.21
Beazer Homes USA Inc.USD26.90-0.15-0.5526.8926.9426.7827.09
BECTON DICKINSNUSD140.83-3.15-2.19140.81140.85140.72143.36
Berkshire Hathaway Inc. BUSD488.89-0.57-0.12488.78488.88487.36492.48
BERKSHIRE HATHWAY CL A ORDUSD733 552.10-57.67-0.01--731 279.78737 602.91
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD76.61+1.88+2.5276.5976.6375.7277.89
Beta Technologies Ord Shs .USD15.7150-0.3850-2.3915.690015.730015.150016.0700
BHP Billiton LimitedUSD85.73-2.14-2.4485.7485.7585.4686.42
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.81-0.12-2.933.803.813.774.00
Bill com Holdings Ord ShsUSD31.72-0.75-2.3131.7131.7431.4733.57
Bio Rad Laboratories Inc.USD280.54-1.90-0.67280.36280.74276.51281.73
BIOHAVEN ORDUSD15.13+1.56+11.5015.1315.1414.0715.67
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD43.36-2.75-5.9643.3643.4043.2545.68
BitGo Holdings Ord Shs Cla.USD5.99+0.02+0.345.975.995.876.60
BitMine Immersion Technolo.USD15.7400-0.4000-2.4815.740015.750015.730017.1300
Black Hills Corp.USD72.85+0.10+0.1472.7772.8672.5273.54
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.79-0.23-1.6113.7813.7913.7213.95
BLACKBERRY ORDUSD8.73+0.35+4.128.728.738.369.18
BlackRock Ord ShsUSD1 048.99-1.10-0.101 048.521 049.461 042.391 063.60
BLACKSKY TECHNOLOGY CL A O.USD28.82-0.18-0.6028.7828.9027.1128.90
Blackstone Group Ord Shs C.USD122.97-0.82-0.66122.96122.98121.51125.47
Blackstone Mortgage Trust .USD18.03-0.06-0.3318.0218.0317.9818.16
Blend Labs Ord Shs Class AUSD1.66+0.01+0.301.651.661.611.81
Block IncUSD73.31-1.47-1.9773.3173.3272.5475.30
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD340.00+11.09+3.37339.84340.15330.49349.91
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.84-0.04-0.3210.8310.8410.8211.07
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.35-0.19-1.949.349.359.349.68
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD221.31-1.42-0.64221.23221.36220.11223.51
Boise Cascade Ord ShsUSD73.00-1.67-2.2372.9873.0973.0074.91
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.36-0.10-6.851.351.401.331.42
Boot Barn Holdings Ord ShsUSD179.17+4.95+2.84179.09179.77175.85184.16
Booz Allen Hamilton Holdin.USD63.39-2.98-4.4863.2863.3662.6066.11
BORGWARNER INC (BWA)USD72.38+0.54+0.7572.3672.4072.0173.86
Borr Drilling Ltd.USD4.32+0.10+2.374.314.324.154.37
Boston Beer Company Inc.USD177.04+0.93+0.53177.00177.50174.96181.31
Boston Omaha Ord Shs Class.USD13.09-0.05-0.3813.0913.1012.8813.35
BOSTON PPTY STKUSD65.02+0.32+0.4965.0165.0264.1965.47
BOSTON SCIENTIFIC DL-01USD44.26-1.04-2.2944.2544.2644.0545.22
BOX CL A ORDUSD24.19-0.66-2.6424.1824.1924.0725.23
BOYD GAMING ORDUSD86.45+1.77+2.0986.4286.4785.8987.27
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD39.79+0.69+1.7539.7839.7939.2139.85
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.05-0.04-1.682.042.052.032.12
Brandywine Realty Trust RE.USD3.10+0.01+0.323.093.103.073.13
Brasilagro - Cia Bras de P.USD3.59+0.02+0.563.583.613.573.61
BRASKEM ADR REP 2 CL A PRFUSD2.96+0.02+0.512.952.962.812.98
BRC Ord Shs Class AUSD1.225-0.085-6.491.2201.2301.2201.335
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.49-0.05-0.905.495.505.485.59
Brinker International Inc.USD162.70-2.19-1.33162.62162.89162.67168.34
Bristol-Myers Squibb Co.USD54.44+0.44+0.8154.4354.4454.0054.70
BRITISH AMERICAN TOBACCO A.USD59.18+0.27+0.4659.1859.1958.2959.38
Brixmor Property Group REI.USD31.30+0.39+1.2631.3031.3130.9231.38
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD134.37-3.24-2.35134.34134.39133.83137.57
Brookfield Asset Managemen.USD46.99-0.45-0.9546.9847.0046.7147.76
Brookfield Infrastructure .USD38.05-1.56-3.9438.0438.0738.0339.57
Brookfield Infrastructure .USD36.34-1.23-3.2836.3136.4636.2937.32
Brookfield Ord Shs Class AUSD44.04-0.40-0.9044.0344.0543.8745.00
Brookfield Renewable CorpUSD37.95+0.53+1.4237.9437.9636.9338.28
Brookfield Renewable Partn.USD35.86+0.62+1.7535.8235.8734.8536.04
Brooklyn ImmunoTherapeutic.USD9.41+0.07+0.739.409.419.309.44
Brooks Automation Ord ShsUSD--
Brown & BrownUSD58.25-0.85-1.4458.2558.2758.2559.84
BROWN FORMAN CL B ORDUSD27.52+0.88+3.3027.5127.5326.4527.57
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD32.47-0.11-0.3432.4432.5131.7632.79
Build A Bear Workshop Ord .USD31.80-0.57-1.7631.6831.9231.5732.57
Builders FirstSource Ord S.USD77.53-3.07-3.8077.4977.5677.5080.51
Bullish Ord ShsUSD24.71+0.61+2.5324.6724.7523.7825.25
Bunge Global Ord ShsUSD111.13-1.46-1.29111.11111.17110.44113.10
Butterfly Network Ord Shs .USD7.35-1.55-17.457.347.356.818.83
BWX Technologies Ord ShsUSD210.75+5.35+2.60210.38210.75207.55214.51
C3 ai Ord Shs Class AUSD9.90-0.41-3.939.899.909.8810.57
Cadre Holdings Ord ShsUSD27.73-0.53-1.8627.7127.7427.1828.09
CAE Ord ShsUSD24.96-0.11-0.4424.9524.9624.7425.18
Caledonia Mining Ord ShsUSD20.55-0.31-1.4920.4820.5820.3020.72
California Water Service G.USD45.32+0.12+0.2745.2845.3345.0245.57
CALIX NETWORKS ORDUSD37.56-0.39-1.0337.5537.6437.0238.08
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.37+0.38+0.35109.32109.45108.08109.72
CAMECO CORP.USD107.16+0.67+0.63107.12107.22104.29108.52
CAMECO CORP.USD92.68-0.47-0.5093.6694.0292.6892.68
CAMECO CORP.USD2.41-0.01-0.212.402.412.402.42
Campbell Soup Ord ShsUSD20.44-0.71-3.3620.4320.4420.4021.17
Camping World Holdings Ord.USD7.45-0.32-4.067.447.457.277.74
Canadian Imperial Bank of .USD114.05+2.36+2.11114.06114.08112.62114.24
Canadian National Railway .USD114.01+0.58+0.51113.98114.03113.20115.08
Canadian Pacific Kansas Ci.USD85.70-0.33-0.3885.7085.7285.3686.83
Cango American Depositary .USD0.24+0.05+24.110.230.240.210.26
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD200.76-0.77-0.38200.75200.77199.07203.34
Capri Holdings Ord ShsUSD19.43-0.89-4.3819.4219.4419.4120.39
CARDINAL HEALTH ORDUSD222.63+0.86+0.39222.54222.68222.43228.45
CareTrust Reit Ord ShsUSD37.49+0.43+1.1637.5037.5136.7937.61
Carlisle Companies Ord ShsUSD357.87-3.10-0.86357.46358.26355.00365.95
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD53.00-0.66-1.2352.9853.0251.9153.83
Carnival Corp.USD29.92-0.96-3.0929.9129.9229.9130.99
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.2300+0.0700+0.1838.070038.370037.460138.7150
Carrier Global Ord ShsUSD71.80-0.01-0.0171.8071.8371.2472.41
Carters Ord ShsUSD41.43-1.11-2.6141.4241.4440.9142.66
Carvana Co.USD66.98+0.42+0.6366.9867.0166.1769.16
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD1 016.73+30.91+3.141 016.591 016.77999.411 023.25
Cava Group Ord ShsUSD82.00-7.18-8.0581.9782.0481.9188.00
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD257.29+8.19+3.29257.24257.34247.71257.55
CBRE Group IncUSD130.12-1.43-1.09130.08130.24128.55131.25
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD41.66+0.61+1.4941.6641.6740.9041.76
Celanese Ord ShsUSD49.54-1.62-3.1749.5249.5549.4950.98
Celestica Ord ShsUSD374.79+2.24+0.60374.61375.06359.40378.38
CEMEX ADRUSD12.50-0.23-1.7812.5012.5112.5012.81
Cenovus Energy AktieUSD25.60+0.44+1.7325.6025.6125.0425.72
Centene Ord ShsUSD63.84+2.82+4.6263.8363.8461.9564.10
CenterPoint Energy Ord ShsUSD43.30+0.48+1.1143.2943.3041.9343.46
Centerra Gold Ord ShsUSD16.49-0.08-0.4816.4916.5016.1616.64
Central Puerto SAUSD15.64-0.03-0.1915.4715.7815.2815.76
CENTRUS ENERGY CL A ORDUSD182.55-8.84-4.62182.44182.78176.61187.94
Century Communities Inc.USD62.37-0.89-1.4062.2262.5162.1063.92
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD102.84-0.09-0.09102.82102.85102.15103.95
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD8.02-0.29-3.538.028.047.848.44
Charles Schwab DS Each Rep.USD17.38-0.17-0.9717.3617.4017.3617.59
CHARLES SCHWAB ORDUSD92.02+0.32+0.3592.0292.0391.3692.69
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD208.76+0.77+0.37208.75208.77208.52209.13
Chatham Lodging Trust REIT.USD13.49+0.13+0.9713.4813.5013.1213.62
CHEGG INC.USD1.04-0.02-1.431.031.040.991.07
Chemed Corp.USD436.03-0.24-0.06435.80437.02428.12438.69
CHEMOURS ORDUSD21.17-0.61-2.7821.1621.1720.9521.76
CHENIERE ENERGY ORDUSD231.93+4.90+2.16231.89231.96225.10232.15
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD59.64+1.59+2.7459.6159.7957.8759.99
Cherry Hill Mortgage Inves.USD2.31-0.02-0.842.312.322.312.42
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD175.30+1.67+0.96175.29175.32172.86175.45
Chewy Inc.USD17.42-0.80-4.3717.4117.4217.4118.03
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD2.31+0.08+3.592.322.352.202.36
China Yuchai International.USD48.81+0.11+0.2348.8149.0148.1950.10
Chipotle Mexican Grill Inc.USD30.88-1.62-4.9730.8730.8830.8432.33
ChowChow Cloud Internation.USD0.4271-0.0079-1.820.41000.43890.42600.4668
Chubb Ord ShsUSD325.81+2.41+0.75325.75325.87324.63330.03
Church And Dwight Ord ShsUSD93.76-1.87-1.9593.7493.8093.7695.73
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.05+0.02+1.941.041.051.031.07
CIENA CORP.USD453.13+24.91+5.82452.89453.38430.51461.40
Cigna Corp.USD280.42+1.15+0.41280.41280.52279.39284.25
Cinemark Holdings Ord ShsUSD33.79+0.03+0.0933.7833.8033.7634.73
CION Investment Ord ShsUSD6.345-0.205-3.136.3406.3506.2656.601
Circle Internet Group Ord .USD79.40-0.83-1.0379.3979.4978.9884.83
Citigroup Inc.USD145.51+2.45+1.71145.51145.52144.48146.36
Citizens Financial Group O.USD67.90+0.82+1.2267.9067.9167.1668.58
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD289.21+0.61+0.21289.03289.32285.88292.82
Clear Secure Inc.USD51.15-0.30-0.5851.1351.1650.4452.07
CLEARSIGN COMBUSTION ORDUSD3.76-0.03-0.793.703.873.623.94
Clearwater Analytics Holdi.USD24.53+0.24+0.9724.5224.5324.5124.53
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.10-0.32-0.8637.0937.1236.7937.81
Cleveland Cliffs Ord ShsUSD11.82-0.47-3.7911.8111.8211.8112.22
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.045-0.005-0.163.0403.0603.0103.078
CLOROX ORDUSD90.98-4.82-5.0390.9791.0390.9195.54
Cloudera Ord ShsUSD--
Cloudflare Inc.USD217.89-6.17-2.75217.48217.79212.32225.58
CMB.TECH ORD SHSUSD15.33+0.91+6.3115.3215.3314.7715.38
CMS ENERGY ORDUSD74.04+0.66+0.9074.0474.0673.1174.64
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.53-0.17-3.624.454.584.534.64
Cnx Resources Ord ShsUSD33.22+0.55+1.6833.2033.2532.5233.54
Coca-Cola Co.USD79.84+0.45+0.5679.8379.8479.0679.96
COCA-COLA FEMSA ADR REP 10.USD106.27-3.28-2.99106.04106.27105.98108.59
COEUR D ALENE ORDUSD17.42-0.09-0.5117.4217.4316.9817.68
Cohen & Steers Quality Inc.USD12.29+0.02+0.1212.2812.2912.1412.31
Cohen and Steers Infrastru.USD27.00+0.03+0.0926.9327.0426.9027.20
Colgate PalmoliveUSD89.54+0.06+0.0789.5489.5589.4190.80
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.41-0.29-1.9414.3914.4214.2514.82
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD2 052.28+84.87+4.312 052.282 055.421 994.172 061.07
Commercial Metals Co.USD72.46+0.10+0.1472.4172.4672.3973.58
COMPANHIA ENERG ADR REPG O.USD2.09+0.04+1.712.082.092.062.10
Compania Cervecerias Unida.USD11.51+0.23+2.0411.3511.6011.2111.61
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.53-0.25-5.144.524.544.484.93
COMSTOCK RESOURCES ORDUSD13.49+0.39+2.9813.4813.5113.0313.49
CONAGRA FOODS ORDUSD12.85-0.36-2.6912.8412.8512.8413.29
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD32.41-0.18-0.5432.3732.4431.4432.45
ConocoPhillipsUSD109.79+2.05+1.90109.78109.80108.12109.81
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.03+0.67+0.63107.01107.03105.92107.80
CONSTELLATION BRANDS USD142.64+1.46+1.03142.66142.74140.59145.72
CONSTELLIUM SE CL A ORDUSD34.07+0.07+0.2134.0634.0733.9434.56
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD154.42+3.38+2.24154.40154.84149.92156.25
Core Laboratories Ord ShsUSD11.65-0.04-0.3411.6411.6711.5111.78
Core Scientific Tranche 1 .USD22.31-0.04-0.1822.3022.3822.0323.53
Core Scientific Tranche 2 .USD29.22+0.08+0.2729.0729.3328.7229.88
Corebridge Financial Ord S.USD29.10-0.08-0.2729.0929.1129.0929.54
CORECIVIC ORDUSD29.82+0.92+3.1829.7629.8428.6230.45
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD207.75+12.83+6.58207.69207.80196.08212.39
Corpay Ord ShsUSD346.04+0.76+0.22346.01346.44342.29349.43
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.63+0.04+0.0578.6378.6577.8678.91
Costamare IncUSD15.35+0.16+1.0515.3415.3615.1215.66
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.94-0.02-0.771.931.941.881.96
Coupang Ord Shs Class AUSD17.24-0.76-4.2217.2417.2517.2418.22
Coursera Ord ShsUSD5.31-0.04-0.755.315.325.295.46
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD10.46+0.02+0.1410.4510.4610.3310.59
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD110.69-0.55-0.49110.70110.75106.22112.68
Crown Castle International.USD83.44+1.39+1.6983.4483.4581.2184.36
Crown Holdings Ord ShsUSD102.99+1.45+1.43102.93103.00100.51103.84
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD20.45-0.74-3.4920.4420.4720.4421.31
CS Disco IncUSD3.37-0.10-2.883.373.383.263.57
CTO Realty Growth Ord ShsUSD20.54-0.06-0.2920.5420.5620.4620.79
CubeSmart REIT Ord ShsUSD40.51-0.11-0.2740.4740.4940.2940.80
Cullen Frost Bankers Ord S.USD148.89+3.23+2.22148.81148.90145.48149.15
CULP INCUSD3.18-0.03-0.783.093.183.153.24
CUMMINS ORDUSD718.56+1.70+0.24718.15718.97717.17731.54
Curbline Properties Ord Sh.USD30.49+0.63+2.0930.4730.5029.9730.68
Curtiss Wright Ord ShsUSD779.82+7.89+1.02779.24780.12763.74788.82
CVR Energy Ord ShsUSD27.75+0.35+1.2827.7227.7526.9627.95
CVS HEALTH ORDUSD101.48+3.16+3.21101.47101.4999.00103.12
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD155.71-2.10-1.33155.66155.76155.59158.64
D Wave Quantum Ord ShsUSD24.35-0.35-1.4024.3324.3523.5225.64
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.5900-0.3400-6.904.59004.60004.57504.8744
DANA HOLDING ORDUSD29.48+0.30+1.0329.4729.4929.0029.56
Danaher Ord ShsUSD177.97+0.80+0.45177.94178.01175.00179.30
Danaos Ord ShsUSD127.33+1.38+1.09126.98127.55124.59128.58
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.06-0.12-0.8514.0414.0813.8414.29
DARDEN REST STKUSD209.95-3.50-1.64209.89210.11209.27218.55
Darling Ingredients Inc.USD53.03-0.65-1.2153.0253.0551.8554.10
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD105.70-3.41-3.13105.66105.72103.58108.40
DEERE ORDUSD596.04+6.80+1.15595.91596.05587.41603.89
Delek Logistics Partners L.USD49.51-0.91-1.8049.2849.8349.0250.23
Dell Technologies Ord Shs .USD415.27+5.77+1.41415.01415.50414.48444.00
Delta Air Lines Inc.USD86.15+1.97+2.3386.1486.1684.2286.63
Deluxe Ord ShsUSD22.33-0.61-2.6622.2922.3321.8123.05
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.31-0.05-1.343.303.313.253.36
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD27.10-0.70-2.5227.0527.2326.7528.26
DEUTSCHE BANKUSD35.94+0.67+1.9035.9335.9435.7936.16
DEVON ENERGY ORDUSD43.01+0.89+2.1043.0043.0141.9143.15
DHT Holdings Ord ShsUSD19.67+0.78+4.1119.6619.6718.7819.68
DIAGEO ADR REP 4 ORDUSD79.73-0.72-0.9079.7079.7479.3980.62
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.22-0.01-3.520.200.250.220.26
DIANA SHIPPING ORDUSD2.13+0.03+1.192.122.132.102.17
Dicks Sporting Ord ShsUSD238.80+5.84+2.50238.52238.99234.00244.35
Diebold Nixdorf IncUSD83.39-0.42-0.5083.3383.4782.5484.45
Digital Realty Pref Shs Se.USD20.1800-0.0800-0.3920.130020.190020.120020.2650
Digital Realty Trust REIT .USD194.60+6.45+3.43194.54194.64188.15196.22
DigitalOcean Holdings Inc.USD165.85-7.42-4.28165.67165.94156.09174.93
DILLARDS CL A ORDUSD564.84+9.98+1.80563.48566.00557.00577.05
DINEEQUITY ORDUSD33.19-0.97-2.8433.1533.2533.0934.69
Direxion Daily Financial B.USD39.41-0.60-1.5039.4139.4538.6439.62
Direxion Daily FTSE China .USD25.84+0.28+1.1025.8325.8425.4826.25
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.94-0.06-0.4612.9412.9512.7413.10
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.38+0.05+0.1052.3652.4051.6552.77
Dole Ord ShsUSD13.82-0.18-1.2913.8213.8313.7514.08
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD113.70+0.25+0.22113.64113.71111.88116.59
DOMINION ENERGY ORDUSD68.24-0.18-0.2668.2568.2768.2169.19
Dominos Pizza Inc.USD294.90-17.57-5.62294.84295.03294.28312.22
Donaldson Ord ShsUSD85.42-0.10-0.1285.3685.4583.9686.64
Donnelley Financial Soluti.USD38.32-0.82-2.1038.2938.3837.7639.07
DoorDash Inc.USD171.64-1.83-1.05171.42171.87170.61177.88
Dorian LPG LTDUSD40.24+0.68+1.7140.2140.2739.3940.76
DoubleVerify Holdings Ord .USD10.22-0.12-1.1110.2110.2210.0210.39
Douglas Elliman Ord ShsUSD1.67-0.05-2.911.671.681.671.71
Douglas Emmett REIT Ord Sh.USD11.79+0.08+0.6411.7811.7911.7011.87
Dover Ord ShsUSD227.35+3.78+1.69227.24227.39222.95228.52
Dow Ord ShsUSD30.78-0.96-3.0130.7730.7830.7231.39
Doximity Ord Shs Class AUSD20.16-0.30-1.4720.1620.1719.9920.67
DR REDDYS LABORATORIES ADR.USD13.95+0.66+4.9713.9413.9513.4514.03
DRDGold LtdUSD22.78-1.59-6.5222.7622.8022.5423.04
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD146.35+3.05+2.13146.31146.42143.29146.49
DTE ENERGY ORDUSD147.33+0.94+0.64147.30147.37145.91148.06
Ducommun Ord ShsUSD163.89-0.23-0.14164.02164.68162.59165.82
Duke Energy Ord ShsUSD123.93+0.07+0.05123.89123.91123.43124.69
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD67.22-3.51-4.9667.2067.2566.9071.42
DXC Technology Co.USD8.09-0.51-5.938.088.097.938.67
Dynatrace Inc.USD40.23-1.20-2.8940.2240.2340.0041.67
Dynex Capital REIT Ord ShsUSD12.89-+0.0212.8912.9012.8312.97
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.53-0.13-3.553.533.543.533.65
EastGroup Properties REIT .USD203.5+3.5+1.74203.2203.5199.9203.9
EASTMAN CHEMICALUSD71.85-0.65-0.8971.8371.8671.8573.01
Eastman Kodak Ord ShsUSD10.05+0.65+6.8610.0310.069.3910.17
EATON ORDUSD434.13+12.36+2.93434.12434.23422.61435.64
ECOLAB ORDUSD269.07-0.05-0.02269.01269.13265.99271.90
Ecopetrol ADR Representing.USD16.06-0.53-3.1716.0516.0615.7617.75
EDISON INTERNATIONAL ORDUSD71.77-0.12-0.1771.7671.7871.7272.54
EDWARDS LIFESCIENCES ORDUSD85.46-1.90-2.1785.4485.4785.3287.41
Elanco Animal Health Inc.USD23.93-0.30-1.2223.9223.9323.8924.54
Elastic Ord ShsUSD57.68-1.29-2.1957.7057.7656.6060.44
Eldorado Gold CorporationUSD32.12-0.93-2.8132.1132.1331.4232.34
Element Solutions Ord ShsUSD48.37+2.40+5.2148.3548.3745.9348.37
Elevance Health Ord ShsUSD393.64+5.14+1.32393.55393.80388.94397.13
ELF Beauty Ord ShsUSD62.74-1.46-2.2762.6662.7462.1465.10
ELI LILLY ORDUSD1 102.46+3.89+0.351 102.341 102.621 093.151119
Ellington Financial Ord Sh.USD13.33-0.11-0.8313.3213.3313.3013.53
Embotelladora Andina ADR R.USD22.51-0.60-2.5820.5924.0022.5122.51
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD39.26+0.13+0.3339.0939.5239.2039.26
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD860.57+23.98+2.87860.32861.57831.59861.53
Emergent BioSolutions Ord .USD7.96-0.05-0.567.957.967.908.26
EMERSON ELECCOUSD149.56-1.10-0.73149.52149.60149.50151.99
Empire State Realty Trust .USD5.18-0.07-1.245.175.185.155.23
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.87+0.32+0.5854.8654.8754.3955.06
Encore Energy Ord ShsUSD1.53-0.13-7.581.521.531.511.62
Endava LtdUSD2.68+0.03+0.942.662.682.562.68
ENDEAVOUR SILVER ORDUSD8.55-0.07-0.758.548.558.468.67
Energizer Holdings Inc.USD21.01-0.51-2.3721.0021.0320.7321.41
Energy Focus Inc.USD3.02-0.11-3.493.023.073.013.14
ENERGY FUELS ORDUSD16.28-0.28-1.6916.2816.2915.7816.92
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.45+0.35+8.544.444.454.184.55
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD49.59+0.64+1.3149.5449.6049.0949.74
Ennis Ord ShsUSD20.28-0.05-0.2520.2720.3019.9920.47
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD112.25+1.14+1.02112.28112.31110.71112.85
Enterprise Products Partne.USD36.59-0.02-0.0436.5836.5936.1836.72
ENTRAVISION COMMS A ORDUSD9.79-0.07-0.719.789.819.539.95
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD132.12+2.14+1.65132.11132.14129.93132.40
EPAM SYSTEMS ORDUSD74.28-2.36-3.0874.2574.3073.0678.20
EPR Properties REIT Ord Sh.USD58.05+0.54+0.9458.0358.0457.5258.27
EQT ORDUSD51.67+0.95+1.8751.6751.6850.5751.68
Equinor ASAUSD32.85+0.47+1.4532.8532.8632.2632.89
EQUINOX GOLD ORDUSD10.25-0.26-2.4810.2410.2510.1310.34
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD64.98+0.89+1.3964.9965.0163.6365.12
Ero Copper CorpUSD30.24+0.49+1.6530.2330.2829.4030.39
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD101.30-4.90-4.61101.28101.47101.29107.01
ESS TECH ORDUSD0.74-0.05-6.160.740.750.740.79
Essential Properties Realt.USD29.55+0.19+0.6329.5329.5529.2829.73
Essential Utilities Ord Sh.USD36.81+0.11+0.3036.8036.8236.4837.17
ESSEX PROPERTY REITUSD277.25+3.54+1.29277.06277.42271.66277.35
Estee Lauder Ord Shs Class.USD85.29+0.48+0.5785.2585.2883.8085.98
Ethan Allen Interiors Inc.USD21.50+0.33+1.5621.4921.5320.8522.15
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.79-0.05-1.592.782.792.752.86
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD371.17-0.56-0.15370.74371.96368.45377.21
Everest Reinsurance Group .USD339.29+3.66+1.09339.13339.34338.08344.53
Evergy Ord ShsUSD83.39+0.89+1.0883.3983.4182.4284.00
EVERSOURCE ENERGY ORDUSD69.98+0.39+0.5669.9769.9969.1170.31
Everus Construction Group .USD164.53+6.82+4.32164.29164.53158.62164.53
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD36.12+1.56+4.5136.0636.1234.9836.25
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.08+0.75+0.52145.89146.01144.61146.98
Exxon Mobil Corp. USD138.82+1.01+0.73138.81138.83137.04139.00
Exzeo Group Ord ShsUSD13.4000+0.1300+0.9813.360013.410013.190413.8300
F&G Annuities and Life Ord.USD27.17-0.32-1.1627.1527.2027.1127.99
FABRINET ORDUSD616.5050+42.7450+7.45616.3400617.1500571.5100625.1400
Factset Research Systems I.USD218.57-2.73-1.23218.47218.71214.22223.80
Fair Isaac Ord ShsUSD1 072.11-24.37-2.221 071.291 073.871 065.691 108.14
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.71-0.06-0.569.719.729.699.78
Fastly Inc.USD17.02-0.89-4.9417.0117.0216.6817.78
Federal Agricultural Mortg.USD183.35-0.12-0.07183.00183.84183.03185.90
Federal REIT OrdUSD122.27+1.88+1.56122.22122.30120.52122.53
Federated Hermes Ord Shs C.USD59.95+0.88+1.4959.9259.9858.5260.13
FedEx Freight Holding Comp.USD161.8350-1.0150-0.62161.6600161.9600161.5000169.5350
FEDEX ORDUSD327.38+2.40+0.74327.33327.42325.66332.40
FERRARI ORDUSD348.32-13.82-3.81348.28348.37346.87352.72
Fidelity National Financia.USD46.75-0.07-0.1546.7446.7646.5147.58
FIDELITY NATIONAL INFORMAT.USD37.65-0.57-1.4837.6437.6537.4238.55
Figma Ord ShsUSD19.0+0.1+0.5319.019.018.320.1
FIGS Ord Shs Class AUSD11.15-1.16-9.4211.1411.1511.1512.18
FinVolution GroupUSD4.73+0.06+1.284.724.734.674.80
First American Financial O.USD68.03-0.60-0.8768.0368.1268.0369.84
First Horizon National Cor.USD24.82+0.01+0.0424.8224.8324.7625.06
FIRST MAJESTIC SILVER ORDUSD17.68-0.33-1.8117.6717.6817.4518.25
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.78+0.33+0.7146.7846.7946.2847.07
FirstMark Horizon Acquisit.USD10.00+0.01+0.109.9910.0110.0010.00
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.15-0.23-2.2210.1310.1510.0710.39
Flagstar Financial IncUSD15.05+0.40+2.7015.0415.0514.7215.06
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.45+0.71+2.3730.4230.4729.7530.49
FLEXION THERAPEUTICS ORDUSD25.1000-0.0069-0.0324.560025.660025.050025.1000
Floor & Decor Holdings Inc.USD51.31-1.72-3.2451.2951.3351.3152.76
Flotek Industries IncUSD24.28+1.62+7.1524.0724.2923.5324.55
FLOWERS FOODS ORDUSD7.45-0.34-4.317.447.457.447.79
Flowserve Ord ShsUSD81.20-0.51-0.6281.1881.2280.8482.54
Fluor Corp.USD54.5900+0.9300+1.7354.570054.610052.830154.6500
Flutter Entertainment Ord .USD98.35-3.49-3.4298.2898.3598.27102.43
FMC CorpUSD10.95-0.61-5.2410.9410.9510.9411.50
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.98-0.08-0.5713.9713.9813.9714.56
FORESIGHT AUTONOMOUS HOLDI.USD1.75+0.06+3.551.691.771.611.76
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.03-0.29-0.9728.9929.0928.9729.96
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.16+0.07+0.1256.1656.1755.8056.62
Fortive Ord ShsUSD61.70+0.73+1.2061.6961.7160.6862.07
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.01-0.25-2.709.019.028.989.17
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD23.65-0.24-1.0023.4523.7423.4524.29
Franklin ResourcesUSD33.88+0.83+2.5133.8833.8933.1434.42
FREEPORT MCMORAN COP & GLD.USD69.40+0.72+1.0569.3969.4068.3469.91
Fresenius Medical Care ADR.USD23.43-0.16-0.6823.4223.4323.4323.78
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD36.81-0.61-1.6336.3937.1736.0337.23
Frontline PlcUSD41.71+0.78+1.9141.7141.7339.9141.87
FS KKR Capital Ord ShsUSD10.19-0.09-0.8310.1810.1910.1610.37
FTC Solar Ord ShsUSD5.31+0.17+3.305.185.275.005.38
FuboTV Inc.USD8.96-0.26-2.828.958.968.859.48
Fury Gold Mines Ord ShsUSD0.53+0.02+4.750.520.540.520.55
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.06-0.18-4.254.064.084.064.22
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.83+0.01+0.182.832.852.812.99
Galiano Gold Ord ShsUSD2.030-0.170-7.732.0202.0302.0202.140
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.38-0.14-0.6521.3721.3821.2321.61
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD236.91+2.71+1.16236.80236.97232.11237.08
Garrett Motion Ord ShsUSD34.13-0.20-0.5734.1334.1534.1335.23
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.1750+0.0850+0.3028.170028.180027.780028.5000
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.895-0.285-8.962.8902.9002.8003.075
GE Vernova LLCUSD1 131.10+21.37+1.931 130.921 131.991 112.451 140.14
GEE Group Inc.USD0.22+0.01+2.430.220.220.210.22
Generac Holdings Inc.USD294.35+15.20+5.45293.96294.55286.17296.02
GENERAL DYNAMICS ORDUSD343.32-6.69-1.91343.34343.58340.81348.18
General Electric Co.USD356.86-0.79-0.22356.83356.89354.54361.28
GENERAL MILLS ORDUSD33.50+0.08+0.2233.4933.5033.3634.06
General Motors Co.USD80.38+1.09+1.3780.3680.3880.2183.31
Genesco Ord ShsUSD35.26-0.41-1.1535.2335.3534.6635.92
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2038-0.0045-2.160.20120.20500.20300.2174
Genius Sports Ord ShsUSD5.98-0.12-1.975.985.995.966.30
Genmab 10 Sponsored ADR Or.USD25.49+0.22+0.8525.4825.4924.8825.66
Genpact Ord ShsUSD27.97-0.29-1.0127.9627.9727.6128.50
Genuine Parts Co.USD105.59-3.11-2.86105.57105.61105.54107.87
GENWORTH FINANCIAL CL A OR.USD8.96+0.01+0.118.968.978.959.10
Geo Group REIT Ord ShsUSD29.68+0.40+1.3729.6829.6929.3230.08
GERDAU SA ADR REPSG 1 PRFUSD4.22+0.05+1.204.224.234.194.28
Getty Images Holdings Ord .USD1.14+0.53+88.401.141.151.031.48
Getty Realty REIT Ord ShsUSD32.91+0.23+0.7032.8732.9132.5732.99
GigCapital2 Ord ShsUSD9.95+0.01+0.059.949.959.959.95
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.83-0.07-0.1351.8151.8451.4052.83
Ginkgo Bioworks Holdings I.USD9.06-0.11-1.209.059.078.769.47
Global Business Travel Gro.USD9.36-0.01-0.059.359.369.359.38
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD43.67+1.09+2.5643.3843.7841.8144.25
GLOBAL PAYMENTS ORDUSD65.38-1.50-2.2465.4165.4464.9467.51
Global Ship Lease Inc.USD38.58+0.69+1.8238.5838.6437.8438.88
GLOBANT ORDUSD29.68-1.06-3.4529.7029.7228.8531.37
Globe Life Inc.USD172.38+1.62+0.95172.28172.47171.40175.63
Globus Medical Ord Shs Cla.USD78.89-0.34-0.4378.8878.9077.7580.24
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD74.75-2.29-2.9774.6774.7773.2576.87
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD34.59-4.01-10.3934.5834.6034.4835.21
GOLD RESOURCE ORD (GORO)USD1.33-0.01-0.381.321.331.281.34
Gold Royalty Corp.USD2.81-0.07-2.262.802.812.732.85
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 100.69+4.13+0.381 100.571 100.851 091.621 115.98
Goldman Sachs BDC Ord ShsUSD9.35+0.04+0.389.349.359.319.46
GOLDMINING ORDUSD0.917-0.036-3.810.9100.9170.9060.948
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.19-0.18-2.447.187.207.157.52
Granite Point Mortgage Tru.USD1.33+0.01+0.381.301.331.321.39
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.86+0.07+1.723.853.863.813.89
Green Brick Partners Inc.USD73.66-0.95-1.2773.7573.7973.6675.11
Greenbrier Ord ShsUSD50.29+0.60+1.2050.2450.3449.4251.03
Greif Ord Shs Class AUSD69.10+0.19+0.2769.0269.1667.4669.92
Griffon Corp.USD89.99-1.14-1.2589.9790.1089.9991.87
Grindr Ord ShsUSD13.07-0.28-2.1013.0713.0812.9513.25
Group 1 Automotive Ord ShsUSD315.94+2.78+0.89315.48316.18309.38318.42
Grupo Supervielle ADR Repr.USD10.38-1.00-8.7910.3710.3910.3311.31
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.82+0.15+0.2950.8150.8250.5951.18
GSX Techedu Inc.USD1.68+0.03+1.821.681.691.671.71
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.90+1.26+2.5949.8249.8948.0350.28
H&R Block AktieUSD34.24-0.14-0.4134.2334.2533.5634.64
Haemonetics Corp.USD73.36-0.81-1.0973.3273.3672.9574.26
Hafnia Ord ShsUSD7.56+0.33+4.507.557.567.297.57
Hagerty Ord Shs Class AUSD10.86-0.02-0.1410.8610.8710.8411.19
Haleon PLCUSD8.80-0.17-1.848.798.808.798.91
Halliburton Co.USD34.83-0.10-0.2934.8234.8334.3635.14
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.22+0.16+0.4139.2139.2339.0039.69
HARLEY DAVIDSON ORDUSD24.71-0.96-3.7424.7124.7224.6525.66
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD16.11-0.91-5.3216.1016.1115.9516.30
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.24+0.99+0.77129.23129.27128.00130.36
Haverty Furniture Companie.USD24.21-0.13-0.5324.2124.2824.2024.54
Hawaiian Electric Industri.USD12.75-0.27-2.1112.7412.7512.7213.12
Hawkeye 360 Ord ShsUSD22.10-0.81-3.5222.0222.1221.5022.99
HCA HOLDINGS ORDUSD375.47+0.30+0.08375.45375.58369.41376.69
HCI Group Ord ShsUSD166.8+3.2+1.94166.6167.1166.2170.2
HDFC BANK ADR REP 3 ORDUSD25.15+0.09+0.3625.1525.1624.8225.31
Healthcare Realty Trust Or.USD20.21+0.42+2.1020.2020.2119.7720.23
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.92-0.05-0.2815.9115.9215.4616.04
HEICO ORDUSD330.77-6.33-1.88330.61330.93330.33337.48
HEICO Ord Shs Class AUSD242.9-4.6-1.88242.9243.2242.4246.5
Helmerich and Payne IncUSD35.02+0.05+0.1335.0135.0834.1235.12
HERBALIFE ORDUSD12.14+0.24+1.9712.1312.1411.8312.39
Hercules Capital Ord ShsUSD15.23-0.27-1.7115.2215.2315.2215.65
Heritage Insurance Holding.USD23.69+0.42+1.7823.6723.7123.0424.79
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD170.70-1.93-1.12170.52170.65167.77173.70
Hertz Global Holdings Inc .USD2.48+0.07+2.902.422.472.342.48
Hewlett Packard Enterprise.USD47.79+0.38+0.7947.7747.7947.7149.63
HEXCEL ORDUSD98.44+0.81+0.8398.3298.4595.3999.41
HF Sinclair Ord ShsUSD65.30+0.80+1.2365.2665.3063.8265.30
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.43+0.15+0.5129.4229.4429.0729.70
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD342.90-5.94-1.70342.90343.02341.74348.96
Hims & Hers Health Inc.USD33.36-2.11-5.9533.3533.3733.3035.99
HIPPO HOLDINGS ORDUSD25.79-0.18-0.6725.7425.8625.6026.51
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD326.70-7.58-2.27326.65326.76326.60331.73
HONDA MOTOR ADR REP 1 ORDUSD26.12-0.15-0.5526.1126.1226.1126.43
Honeywell InternationalUSD227.65-1.36-0.60227.63227.73227.57231.40
Horace Mann Educators Ord .USD48.93+0.25+0.5148.9048.9748.8550.51
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.26+0.10+0.4124.2524.2623.9324.47
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD25.20+0.19+0.7425.1925.2024.9925.41
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.78-0.09-0.1366.7266.8266.3967.92
Howmet AerospaceUSD278.70+1.04+0.37278.62278.80275.50280.68
HP ORDUSD23.58+0.08+0.3223.5823.5923.5024.39
HSBC HOLDINGS ADR REP 5 OR.USD96.16+1.19+1.2596.1596.1696.1696.90
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD171.78-4.25-2.41171.64171.89170.54179.19
Hudbay Minerals Ord ShsUSD27.82+0.23+0.8227.8127.8226.9027.87
HUMANA AKTIEUSD359.83-0.82-0.23359.65359.91356.38369.96
HUNTINGTON INGALLS INDUSTR.USD277.49-7.95-2.78277.39277.58274.83284.38
HUNTSMAN - HUNUSD11.48-0.59-4.8811.4811.4911.4412.20
HUYA ADRUSD2.26-0.01-0.222.252.262.252.30
HYATT HOTELS CL A ORDUSD196.55-5.54-2.74196.39196.65195.45199.41
Hyliion Holdings Ord ShsUSD7.62-0.48-5.937.607.637.468.24
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.51-0.04-2.581.501.511.481.56
IAMGOLD ORDUSD16.82-0.06-0.3616.8116.8216.3516.96
IBM Corp.USD247.82-1.28-0.51247.66247.86243.81251.71
ICICI BK SAUSD28.59+0.65+2.3128.5828.5928.0628.66
Idaho Strategic ResourcesUSD34.4000-1.0400-2.9334.380034.520034.025535.5800
IDEX Ord ShsUSD223.89-1.04-0.46223.73223.99218.18226.89
IHS Markit LtdUSD27.05-0.07-0.2627.0027.3227.0427.14
ILLINOIS TOOL WORKS USD264.28+0.19+0.07264.24264.32261.86266.32
IMAX ORDUSD44.22-0.11-0.2544.2344.2844.2245.02
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.65+0.03+1.212.652.662.622.69
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD14.3950+0.8650+6.3914.380014.410013.010014.9700
INFOSYS TECHNOLOGIES ADR R.USD10.67+0.10+0.9510.6610.6710.5911.05
ING GROUP ADR (ING)USD32.03+0.67+2.1432.0332.0431.9632.22
Ingersoll-RandUSD77.34-0.57-0.7377.3277.3477.1778.71
INGREDION ORD SHSUSD97.64-0.30-0.3097.6397.7096.7698.70
Innovative Industrial Prop.USD59.23-0.37-0.6259.1759.2859.0560.18
Innovex International Ord .USD25.60+0.03+0.1225.6125.6225.4225.90
INPHI ORDUSD--
Insperity Ord ShsUSD34.12-2.10-5.8034.0134.1233.1035.83
Inspire Medical Systems Or.USD42.03-0.58-1.3642.0142.0741.8242.60
Inspired Entertainment Ord.USD7.87-0.13-1.637.877.887.878.07
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.01-0.95-1.0490.0090.3289.7690.63
Intercontinental Exchange .USD130.91-2.97-2.22130.90130.92129.83134.34
International Flavors & Fr.USD75.73-0.99-1.2975.7075.7575.6576.96
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD37.25+0.43+1.1737.2437.2536.9137.74
International Seaways Inc.USD88.08+3.59+4.2587.9388.0884.3988.45
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.2334-0.0866-6.561.23001.27001.23001.3800
INVESCO LTD USD28.56+0.42+1.4928.5628.5728.0628.72
Invesco Mortgage Capital I.USD7.92-0.08-1.007.927.937.888.05
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.47+0.06+0.2128.4728.4828.2428.52
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD58.60+2.05+3.6358.5858.6155.5361.98
Iqvia Holdings Ord ShsUSD166.80-0.97-0.58166.75166.85163.35169.90
Iron Mountain Ord ShsUSD131.80+3.97+3.10131.72131.84127.95132.98
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD56.44-0.42-0.7456.3956.4556.3356.66
ISHARES MSCI PACIFICUSD53.81-0.13-0.2353.7753.7853.7653.98
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.93+0.21+2.687.927.937.837.98
ITT Ord ShsUSD197.94+1.13+0.57197.98198.24195.16199.64
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.66-0.16-1.0814.5614.6414.4214.97
JABIL CIRCUIT ORDUSD374.06+2.18+0.59373.95374.57362.00378.99
Jackson Financial Ord Shs .USD108.10+1.29+1.21108.06108.13107.90110.12
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD118.02-2.95-2.44118.00118.16117.91121.81
James Hardie Industries Pl.USD24.23-0.65-2.5924.2224.2324.1524.72
JanOne Ord ShsUSD26.30+0.08+0.3126.2526.3225.8026.50
Janus International Group .USD5.36-0.02-0.285.355.365.235.43
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD62.58+0.48+0.7662.5662.5962.5463.47
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD18.01+0.09+0.5018.0118.0517.9118.64
JM Smucker Ord ShsUSD107.59-3.27-2.95107.51107.62107.28110.49
Joby Aviation Ord Shs Clas.USD10.02+0.02+0.1510.0110.029.5910.30
John Wiley and Sons Ord Sh.USD45.35-1.35-2.8945.3145.4145.3446.99
Johnson & JohnsonUSD230.59+2.20+0.96230.56230.62227.51231.43
Johnson Controls Internati.USD148.21+3.39+2.34148.15148.22145.06148.43
JPMorgan Chase & Co.USD332.37+7.15+2.20332.35332.40326.82332.69
JPMorgan Chase DRC Rep 1 4.USD18.34-0.16-0.8618.3418.4218.3018.47
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.67-0.38-5.336.666.676.667.22
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD48.2200-2.1500-4.2748.210048.250046.020049.4900
Kartoon Studios Inc.USD0.83-0.11-11.990.830.850.780.96
KB HOME ORDUSD52.51-1.69-3.1252.4852.5252.4154.80
KE Holdings ADR Representi.USD14.99+0.08+0.5014.9814.9914.7315.13
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.89-1.43-3.9434.8934.9934.7536.70
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.9910.3111.48
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.95-0.17-0.9417.9517.9617.9518.23
KEYCORP ORDUSD22.78+0.19+0.8422.7822.7922.5023.00
Keysight Technologies Inc.USD371.21+7.54+2.07371.17371.49367.57374.96
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.68-0.10-0.6414.6714.6814.6615.11
KIMBERLY CLARK ORDUSD101.12-1.44-1.40101.12101.13101.12103.18
Kimco Realty REIT Ord ShsUSD24.84+0.46+1.8724.8324.8424.5724.87
Kinder Morgan Inc.USD32.16+0.57+1.7932.1532.1631.5832.18
KINROSS GOLD(KGC)USD26.22-0.46-1.7126.2126.2225.8726.50
Kinsale Capital Group Inc.USD296.84-12.01-3.89296.64297.59296.71314.88
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD28.16+0.25+0.8828.1528.1627.9428.25
KKR AND CO CL A ORDUSD96.51-0.50-0.5296.4796.5295.0798.25
KKR Real Estate Finance Or.USD7.01-0.06-0.787.007.016.967.15
Klarna Group PLCUSD18.1150-0.7250-3.8518.110018.120017.770018.8000
Klaviyo Ord Shs Series AUSD12.75-0.51-3.8112.7412.7512.5313.38
Knife River Ord ShsUSD86.97+0.73+0.8486.9287.0785.2788.38
Knight-Swift Transportatio.USD75.59+1.44+1.9475.5975.6074.0076.52
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD70.73+1.55+2.2370.6770.7968.8870.73
Kohls Ord ShsUSD17.45+0.20+1.1617.4317.4417.4418.42
Korea Electric Power ADR R.USD12.67-0.34-2.5812.6612.6712.5712.80
KraneShares Electric Vehic.USD33.39-0.25-0.7433.0634.0033.3633.55
Kraton Ord ShsUSD--
KROGER ORDUSD55.66-0.95-1.6855.6555.6655.6057.63
KRONOS WORLDWIDE ORDUSD6.74-0.11-1.546.736.746.636.82
KULR Technology Group Ord .USD3.96-0.01-0.133.953.963.734.02
Kyndryl Holdings Incorpora.USD10.43-0.58-5.2310.4210.4310.3611.19
L3Harris Technologies Ord .USD284.69-10.13-3.44284.61284.75282.41292.54
Laboratory Corp. Of AmeriUSD254.03-1.80-0.70253.87254.22253.19256.73
Ladder Capital Ord Shs Cla.USD10.13-0.07-0.6910.1210.1310.1110.25
Lake Shore Bancorp Ord ShsUSD17.11-0.29-1.6716.9817.2416.7017.56
Lamb Weston Holdings Ord S.USD43.50-1.57-3.4743.4643.5243.3144.59
LANDBRIDGE COMPANYUSD61.77-2.18-3.4161.6761.8460.6965.41
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD47.62-1.10-2.2647.6247.6347.1248.08
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD90.99-0.94-1.0290.8990.9990.5591.86
LEAR ORDUSD139.12-0.63-0.45139.08139.20138.38142.17
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.67-0.32-2.9110.6610.6710.6510.97
Leidos Holdings Ord ShsUSD102.22-4.90-4.57102.15102.27101.09105.67
Lemonade IncUSD57.77-1.07-1.8257.6757.7457.4061.20
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD87.45-2.29-2.5587.4387.4687.2790.37
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.46-0.24-1.0123.4623.4723.3723.82
LG Display ADR Rep 1/2 Ord.USD4.43-0.22-4.634.424.434.344.52
LGL Systems Acquisition Or.USD0.18-0.02-11.570.180.180.180.20
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD37.55+0.63+1.6937.5437.5536.4637.65
Lifezone Metals Ord ShsUSD4.3650-0.4850-10.004.36004.37004.34014.8400
LIGHTINTHEBOX HOLDING CO L.USD3.06+0.01+0.322.903.363.053.20
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD8.99-0.41-4.368.989.008.969.57
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.9600+0.2200+0.9323.850023.970023.140024.0450
LINCOLN NATIONALUSD37.70+0.53+1.4337.6937.7236.8938.07
Linde PlcUSD515.42+3.27+0.64515.41515.53507.12517.30
Lineage Cell Therapeutics .USD1.245+0.035+2.891.2401.2501.2201.280
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.365-0.125-0.8115.35015.36015.08015.500
LITHIA MOTORS INCUSD297.09+2.24+0.76296.90297.30292.63300.08
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.31-0.06-1.324.314.324.264.40
Lithium Argentina AG Ord S.USD8.9500-0.1700-1.868.95008.97008.87009.2883
Live Nation Entertainment .USD169.41-1.84-1.07169.32169.45168.14172.34
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.74+0.20+3.525.735.745.725.78
loanDepot Ord Shs Class AUSD1.12-0.05-4.271.111.121.101.18
Local Bounti Ord ShsUSD1.28-0.01-0.771.251.281.271.34
LOCKHEED MARTIN ORDUSD492.97-17.98-3.52492.68493.00490.05510.00
Loews Corp.USD108.21+0.93+0.87108.19108.24107.02109.01
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD11.89-0.20-1.6511.8711.9011.7412.08
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD75.45-2.11-2.7275.4075.5075.4277.47
LOWES COMPANIES ORDUSD214.35-7.85-3.53214.30214.41213.90219.08
LTC Properties AktieUSD36.66+0.48+1.3336.6336.6836.0036.73
Lufax Hldg American Deposi.USD1.26+0.01+0.401.251.261.251.33
Lulu s Fashion Lounge Hold.USD7.55-0.03-0.407.317.987.557.82
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.15-0.06-0.678.148.158.098.37
Luxfer Holdings Ord ShsUSD18.90-0.19-0.9718.8518.9218.8219.45
Lyell Immunopharma Ord ShsUSD11.95-0.79-6.2011.8311.9611.6713.06
LYONDELLBASELL INDUSTRIES .USD58.05-2.02-3.3658.0358.0657.9059.49
M&T Bank Corp.USD227.72+2.60+1.15227.66227.70226.49228.94
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD149.00-0.09-0.06148.92149.08148.37150.25
Macerich REIT Ord ShsUSD24.00+0.37+1.5423.9924.0023.6024.12
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD24.68+0.54+2.2224.6724.6824.3325.57
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.60+0.25+0.3865.6065.6165.1067.28
MagnaChip Semiconductor Co.USD5.70-0.22-3.675.695.725.656.34
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.13+0.72+2.7127.1227.1326.4927.13
Main Street Capital Corp.USD50.52-0.16-0.3150.5050.5450.4251.44
MANCHESTER UNITED CL A ORDUSD22.09-0.28-1.2522.0422.1322.0622.48
Manitowoc Ord ShsUSD13.20+0.03+0.2313.1913.2113.0913.37
Manpower AktieUSD31.36-2.19-6.5331.3031.3431.0933.18
Manulife Financial Ord ShsUSD40.22-0.39-0.9740.2140.2240.2141.00
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD247.29+4.38+1.80247.32247.41240.01247.90
Marcus Corp.USD23.60-0.26-1.0723.5623.6323.6024.33
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.68-0.28-0.7934.6534.6934.5535.60
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD608.52-0.60-0.10608.58608.97601.77621.52
MASCO ORDUSD73.44-0.94-1.2673.4373.4573.4474.89
MASTEC INC (MTZ)USD405.54+25.88+6.82405.51405.75382.51405.93
Mastech Digital Ord ShsUSD7.56-0.04-0.467.367.677.287.69
MasterBrand Ord ShsUSD8.89-0.18-1.938.888.898.889.17
Mastercard Inc.USD484.05-5.74-1.17484.03484.19483.14495.66
Matador Resources Co.USD50.51+0.95+1.9150.4950.5149.4850.73
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD196.86+5.62+2.94196.73197.11192.72198.90
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD95.50+6.74+7.5995.4795.6089.6098.99
MBIA INCUSD5.98-0.10-1.645.975.995.886.15
MCCORMICK STK NUSD45.97-0.68-1.4545.9545.9745.7747.04
McDonalds Corp.USD270.49-8.12-2.91270.47270.50270.41277.50
McEwen Mining Ord ShsUSD19.17-0.22-1.1119.1219.1619.0119.45
MCKESSON ORDUSD744.68-5.95-0.79744.35744.97744.45757.18
MDA Space Ord ShsUSD39.6300+0.2300+0.5839.630039.710039.330041.4100
MDU Resources Group Inc.USD21.20-0.10-0.4521.1921.2021.0721.49
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5000-0.0300-0.664.49004.50004.47004.5381
Medifast Inc.USD11.28+0.24+2.1311.2511.3010.9811.57
Medtronic PlcUSD79.00-0.34-0.4378.9979.0178.3379.87
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD114.86+0.99+0.87114.85114.86113.00115.55
Mercury General Ord ShsUSD102.94+0.27+0.26102.84103.02102.34105.00
MERITAGE HOMES (MTH)USD75.16-0.57-0.7575.0875.2175.0276.41
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.71-0.07-0.2724.6024.8024.3825.33
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.26-0.18-2.367.247.257.077.31
METHODE ELECTRONICS ORDUSD14.07+0.05+0.3614.0914.1113.7214.64
Metlife Inc.USD87.22+1.64+1.9187.2287.2385.9087.84
Mettler Toledo Ord ShsUSD1 160.50+15.66+1.371 159.581 160.741 133.581 162.03
MFA Mortgage Investments I.USD9.37-0.17-1.739.369.379.359.59
MGM Resorts InternationalUSD46.63-0.21-0.4546.6246.6446.1447.09
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.84+0.34+0.26132.80132.86130.94133.07
Miller Industries Ord ShsUSD50.03+0.26+0.5249.9750.1249.2550.36
Millrose Properties Ord Sh.USD28.44+0.04+0.1428.4428.4528.1628.56
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.59-0.36-2.9711.5811.5911.5611.75
Mirion Technologies Inc.USD18.57-0.04-0.2118.5518.5718.3018.75
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD7.96-0.40-4.737.957.967.728.39
Modine Manufacturing Ord S.USD292.10-5.27-1.77291.96292.36284.21295.19
Moelis & Co.USD66.9720-0.2080-0.3166.940067.020066.360068.1900
Molina Healthcare Ord ShsUSD198.83+3.46+1.77198.40198.84195.22200.99
Molson Coors Brewing Ord S.USD39.58+0.18+0.4639.5739.5938.6439.67
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD446.69-3.98-0.88446.59446.78445.24453.82
Morgan StanleyUSD227.25+4.08+1.83227.23227.27224.99228.23
Morgan Stanley Direct Lend.USD15.0000-0.3700-2.4115.000015.010015.000015.4500
MOSAIC ORDUSD22.10-0.81-3.5222.0922.1022.0422.72
Motorola Solutions Inc. Ne.USD392.94-2.23-0.56392.78393.09391.93401.23
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD39.28+0.82+2.1339.2439.3238.4839.50
MP Materials Ord Shs Class.USD60.88-+0.0160.8460.9259.3763.14
MPLX Common UnitsUSD56.91+0.07+0.1256.8956.9356.2857.32
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD117.86-0.66-0.55117.88118.00116.84118.92
MSCI Ord ShsUSD574.75-6.44-1.11574.47574.93567.55582.57
Mueller Inds Inc.USD138.30+0.91+0.66138.18138.40137.15139.28
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.30+0.01+0.0334.2934.3134.0934.90
Myers Industries Ord ShsUSD27.80+0.39+1.4227.7827.8527.2928.00
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.01-0.05-1.633.003.012.923.09
Nabors Industries Ord ShsUSD85.68-1.38-1.5985.6485.7584.1687.71
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.12+0.25+0.4949.8950.2148.7550.52
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.36-0.04-2.861.351.401.341.45
National Fuel Gas Ord ShsUSD76.06+0.17+0.2276.0476.0875.4476.36
National Grid PlcUSD80.98+1.54+1.9480.9881.0180.3481.34
National Health Investors .USD71.12+0.30+0.4271.0371.1470.1771.24
NATIONAL RETAIL PROPERTIES.USD45.29+0.29+0.6445.2845.2944.8545.47
National Storage Affiliate.USD44.71+0.26+0.5844.7044.7344.3545.11
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.00+0.29+1.3421.9822.0221.5622.36
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.72+1.56+2.2271.3171.7670.1671.86
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD6.995-0.495-6.616.9907.0006.9557.510
Neenah Ord ShsUSD29.08-0.17-0.5629.0629.1228.9129.95
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.89+0.03+3.720.880.890.880.92
Net Lease Office Propertie.USD11.5450-0.0550-0.4711.530011.560011.470011.6800
NetSTREIT Ord ShsUSD19.35+0.15+0.7619.3419.3519.2119.55
New Found Gold Ord ShsUSD1.61-0.02-0.931.601.611.581.64
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.80-0.31-0.5654.8154.8353.3355.34
New Mountain Finance Ord S.USD7.11-0.05-0.707.117.127.117.25
New Oriental Education & T.USD45.25+0.23+0.5145.2345.2644.5745.56
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD71.77-1.29-1.7771.7571.7871.7373.18
Newegg Commerce Inc.USD17.76+0.15+0.8517.1817.8917.2518.30
NEWMONT MINING CORPUSD101.26-2.53-2.44101.24101.2899.62101.92
NEWSMAX IncorporationUSD6.97-0.82-10.486.966.976.947.74
Nexa Resources Ord ShsUSD13.91-0.33-2.3213.8813.9113.7214.26
Nexgen Energy Ord ShsUSD10.51-0.15-1.3610.5010.5110.3210.62
NexPoint Real Estate Finan.USD14.87-0.01-0.0314.8214.8914.6414.97
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.36-0.40-0.4686.3586.3686.3087.40
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD16.44+0.45+2.8116.2016.4415.8316.54
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD43.20-2.01-4.4443.1943.2043.1444.91
Nine Energy Service Inc.USD11.80+0.55+4.8911.5611.9610.7212.20
Nio Inc. Class A (ADR)USD5.11+0.09+1.795.105.114.945.19
NIQ Global Intelligence PL.USD8.105-0.175-2.118.1008.1108.0808.340
NISOURCE ORDUSD47.61+0.35+0.7447.6147.6246.5947.90
Noble Corporation RightUSD42.12+0.44+1.0442.0842.1341.1042.16
NOKIAUSD14.39+0.90+6.6314.3814.3913.8014.56
Nomad Foods LtdUSD9.88-0.14-1.449.879.889.8310.11
NOMURA HOLDINGS ADR REPTG .USD8.99+0.02+0.238.999.008.969.08
NORDIC AMERICAN TANKERS OR.USD6.19+0.34+5.816.196.205.866.24
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD302.96+2.88+0.96302.89303.04298.85306.24
North American Constructio.USD13.47-0.05-0.3713.4913.5213.4313.68
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.33-0.12-0.5919.3219.3319.2019.67
NORTHROP GRUMMAN ORDUSD506.49-15.01-2.88506.34506.70503.70516.07
Northwest Natural Holding .USD48.99-0.03-0.0648.9749.0248.8649.44
NORWEGIAN CRUISE LINE HOLD.USD19.97-0.47-2.3019.9719.9819.9420.81
NOV Ord ShsUSD18.48-0.18-0.9618.4818.4918.3019.01
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.565-0.235-3.017.5607.5707.5008.040
NOVARTIS ADR REPSG 1 ORDUSD148.56+1.48+1.00148.57148.58146.60149.23
NOVO NORDISK ADR REPSG 1 O.USD45.95+2.76+6.3845.9445.9543.9046.45
NRG ENERGY INCUSD137.73+2.67+1.97137.68137.78135.50138.65
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.88+0.17+1.3012.8712.8812.7013.12
NU SKIN ENTERPRISES CL A O.USD5.02-0.01-0.105.015.024.965.08
Nucor Ord ShsUSD241.58-2.26-0.92241.52241.66241.55245.86
Nuscale Power Corp.USD11.41-0.33-2.8111.4011.4111.0411.85
Nutrien Ord ShsUSD62.28-0.58-0.9262.2562.2861.9562.81
Nuvation Bio Ord Shs Class.USD5.810+0.250+4.505.8105.8205.6105.875
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD183.0750+6.0550+3.42183.0400183.0900176.5401183.2900
NVR Ord ShsUSD6 353.14-137.79-2.126 353.146 367.636 353.016 533.98
O I Glass Ord ShsUSD9.02-0.22-2.339.019.029.019.27
Obsidian Energy LtdUSD9.15-0.10-1.109.149.159.069.46
OCCIDENTAL PETROLEUM CORPUSD51.87+0.05+0.0951.8651.8751.1152.28
Occidental Petroleum Corp..USD29.99+0.17+0.5729.9330.0229.2230.27
Oceaneering International .USD36.05-0.01-0.0336.0436.0735.1036.10
OGE Energy Ord ShsUSD47.73+0.43+0.9147.7247.7446.9847.96
OIL STATES INTL ORDUSD7.90-0.06-0.697.897.917.848.09
Okeanis Eco Tankers Corp. .USD54.85+2.37+4.5254.8554.9052.4555.01
Oklo Ord Shs Class AUSD58.49-2.68-4.3858.4658.4957.2559.88
Old Republic International.USD39.13+0.44+1.1439.1339.1538.6939.55
Olin AktieUSD21.08-0.93-4.2321.0721.0920.9822.21
OMEGA HEALTHCARE REITUSD45.15+0.62+1.3945.1445.1544.3345.29
Omnicom Group Ord ShsUSD72.11+0.76+1.0772.0972.1370.1872.24
On Holding Ord Shs Class AUSD36.38-2.51-6.4436.3736.3835.6338.68
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.33-0.43-0.5676.3076.3675.6277.23
One Liberty Properties Inc.USD23.96-0.03-0.1323.9624.0123.9124.25
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.24+0.06+0.0958.2458.2658.0458.75
ONEOK ORDUSD86.02+0.99+1.1686.0286.0484.1586.20
OppFi Inc.USD8.36-0.07-0.838.358.368.238.63
OR Royalties Ord ShsUSD33.65-1.21-3.4733.6333.6533.4234.19
Oracle Inc.USD175.12-9.17-4.98175.12175.17174.51184.58
ORAGENICS ORDUSD0.58+0.03+5.970.540.600.570.61
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.64-0.07-0.976.636.646.636.73
Organon & CompanyUSD13.40-0.04-0.2613.3913.4013.3913.44
Orion Office REIT IncUSD2.87-0.01-0.172.862.872.832.90
Orion Ord ShsUSD7.05-0.39-5.247.037.066.817.44
Orla MiningUSD10.2450-0.1350-1.3010.240010.250010.125010.3400
ORMAT TECHNOLOGIES INDEXUSD130.24+2.56+2.01129.91130.28127.85130.82
Oscar Health Ord Shs Class.USD28.85+0.45+1.5828.8428.8528.4229.53
OSHKOSH ORDUSD141.21+1.67+1.20141.15141.27138.02142.84
Osisko Develop CorpUSD2.53-0.13-4.722.522.532.512.63
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.92-1.35-1.8471.9271.9571.9273.19
Ouster Inc.USD48.65+2.08+4.4648.6248.6745.3051.50
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD124.67-3.47-2.71124.63124.72124.44129.23
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.05+0.05+1.005.035.064.785.18
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD233.80+4.78+2.09233.63233.94230.11235.64
PagerDuty Inc.USD8.21-0.27-3.188.218.228.148.80
PagSeguro Digital Ord Shs .USD8.86+0.04+0.408.858.868.688.97
PainReform Ord ShsUSD1.62-0.03-1.821.611.621.571.84
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD285.39-2.40-0.83285.35285.42284.26295.75
PAN AMERICAN SILVERUSD48.75-0.25-0.5148.7448.7548.2849.26
Pandora Media Inc.USD76.65+2.04+2.7376.6276.6674.2577.99
Par Pacific Holdings Inc.USD50.75-0.15-0.2850.7450.7749.9051.83
Park Aerospace Ord ShsUSD32.90+0.36+1.1132.8632.9431.8232.93
PARK HOTELS RESORTS ORDUSD14.73+0.01+0.0314.7114.7214.6714.86
PARKER HANNIFIN ORDUSD957.94+4.67+0.49957.62958.03949.34963.38
Parsons Corp.USD48.8200-3.3900-6.4948.810048.870048.130052.2300
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD123.28-1.57-1.26123.16123.35121.98125.81
Paymentus Holdings Ord Shs.USD20.17-0.90-4.2720.1620.1720.1121.39
Paysafe LtdUSD6.66-0.12-1.776.666.686.646.86
PBF ENERGY CL A ORDUSD38.78+1.49+4.0038.7638.8236.4238.78
Peabody Energy Ord ShsUSD24.06-0.74-2.9824.0624.0723.8524.76
Pedevco Corp.USD12.07+0.36+3.0312.0212.1111.7812.18
PEMBINA PIPELINE ORDUSD46.54+0.39+0.8346.5346.5445.9046.71
PennantPark Floating Rate .USD7.29-0.19-2.567.287.297.297.54
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.97-0.29-2.789.969.979.9610.26
Pentair Ord ShsUSD73.57-0.75-1.0173.5173.5773.5574.73
Perfect Ord Shs Class AUSD1.675-0.005-0.301.6701.6801.6601.690
Performance Food Group Ord.USD102.89-0.74-0.71102.84102.96102.89105.13
Permian Basin Royalty Unit.USD25.01+0.04+0.1424.9225.0824.5925.52
Permian Resources Corporat.USD18.9700+0.5400+2.9318.960018.970018.445018.9900
Perrigo Ord ShsUSD9.76-0.50-4.839.759.769.7410.20
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.075+0.125+4.243.0703.0802.9503.120
Petrobras - Petroleo Brasi.USD16.98+0.23+1.3716.9816.9916.6317.01
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD15.22+0.23+1.5015.2115.2214.9515.25
Pfizer Inc.USD25.00-0.22-0.8524.9925.0024.9625.31
PG&E Ord ShsUSD16.58+0.10+0.6116.5716.5816.4616.68
Philip Morris Internationa.USD173.83-4.57-2.56173.83173.89172.29178.70
PHILLIPS 66 ORDUSD167.78+1.64+0.99167.69167.76164.81169.14
Phinia Ord ShsUSD80.81+0.03+0.0480.7380.8880.6882.25
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD102.94+0.62+0.61102.91102.97102.16103.79
Pinterest Inc.USD19.40-0.88-4.3219.3919.4019.3020.41
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.25-0.26-1.4617.2317.2417.2418.09
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD154.74-0.73-0.47154.57154.89153.11157.15
Planet Fitness Ord Shs Cla.USD50.95-2.04-3.8450.9250.9750.9152.30
Planet Labs PBCUSD28.83+0.60+2.1328.8328.8426.7128.94
PNC FINANCIALSUSD233.81+1.77+0.76233.77233.85232.35235.46
Polaris Inc.USD69.41-1.95-2.7369.3869.4569.1971.01
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.11-0.01-9.110.110.110.110.12
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.28+0.10+0.2050.2650.2950.2350.70
POSCO ADR REPSG 1/4 ORDUSD57.73-2.96-4.8857.7257.7957.0258.33
Postal Realty Trust Ord Sh.USD23.08+0.29+1.2723.0623.1022.7023.21
PPG Industries Ord ShsUSD118.74+0.49+0.41118.67118.73118.26120.53
PPL Ord ShsUSD35.64+0.26+0.7335.6335.6435.3735.84
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--1.710.020.020.020.02
Primo Brands Class A Ord S.USD23.63-0.64-2.6423.6123.6423.5324.37
Primoris Services Ord ShsUSD108.07+6.77+6.68107.81108.18100.26108.33
Procore Technologies Inc.USD38.54-1.46-3.6438.5238.5538.3440.46
PROCTER & GAMBLE ORDUSD148.28-2.10-1.40148.27148.29148.25150.89
PROFOUND MEDICAL ORDUSD6.68-0.20-2.846.596.686.576.91
Progressive Ord ShsUSD207.82+2.95+1.44207.77207.87203.43210.28
ProLogis REIT Ord ShsUSD144.39+3.85+2.74144.36144.42140.31144.81
ProPetro Holding Corp.USD14.98+0.23+1.5314.9714.9814.4915.01
PROSHARES ULTPRO SH 20 YR .USD67.43+1.38+2.1067.3167.6867.2167.53
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.76+0.13+0.9513.7513.7613.3913.80
ProShares UltraShort Russe.USD21.24-0.37-1.6921.2221.2321.0221.48
PROTO LABS ORD (PRLB) USD82.05+0.99+1.2281.9082.2780.5482.05
Provident Financial Servic.USD23.02+0.30+1.3023.0123.0222.6423.12
Prudential Financial 4 125.USD16.30-0.18-1.1216.2616.3216.2616.43
PRUDENTIAL FINANCIAL INCUSD107.86+1.33+1.25107.84107.89106.19109.35
Public Service Enterprise .USD80.66+0.77+0.9680.6680.6779.8280.98
Public Storage REIT Ord Sh.USD319.72+1.60+0.50319.53319.93316.33323.00
PULTEGROUP ORDUSD125.45-1.51-1.19125.39125.49125.06127.98
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD77.03-0.04-0.0577.0577.1077.0179.70
Q2 Holdings Ord ShsUSD41.80-1.05-2.4541.7141.8040.7942.84
QIAGENUSD36.46-0.49-1.3336.4636.4836.3636.94
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD738.49+36.24+5.16738.61738.80709.05738.95
QuantumScape Ord Shs Class.USD7.71-0.34-4.177.707.717.698.49
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD194.13-0.88-0.45193.97194.15192.90195.16
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD35.02+0.32+0.9135.0135.0234.7435.21
RALPH LAUREN CL A ORDUSD409.44-3.57-0.86409.34409.58409.31419.86
RANGE RESOURCES ORDUSD36.82+0.43+1.1836.8136.8336.0636.83
Raymond James Ord ShsUSD155.91+0.05+0.03155.92155.94155.91158.03
Rayonier IncUSD21.0150+0.0350+0.1721.010021.020020.900021.3000
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD182.32-3.29-1.77182.31182.35180.97185.71
Ready Capital Ord ShsUSD1.60-0.15-8.571.601.611.581.75
Realty Income REIT Ord ShsUSD60.71+0.47+0.7760.7060.7160.2761.05
Reddit Ord Shs Class AUSD170.81-4.15-2.37170.71170.99167.01182.30
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD13.15-1.21-8.4013.1413.1512.6013.89
Redwood Trust Inc.USD4.98-0.19-3.594.974.984.895.17
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.78+0.16+0.5428.7728.7828.5429.12
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD209.11-1.43-0.68208.88209.35207.16212.27
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD204.99+0.05+0.02204.97205.11203.61206.11
Resideo Technologies Ord S.USD31.19-0.73-2.2731.1731.2031.1132.11
Resmed Ord ShsUSD188.16-0.47-0.25188.18188.28187.25190.73
Restaurants Brands Interna.USD71.37-2.07-2.8271.3871.4071.2073.63
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD20.78-1.01-4.6420.7520.8020.7421.95
Rexford Industrial Realty .USD33.56+0.44+1.3133.5533.5633.0033.73
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD148.94+0.85+0.57149.16149.72143.68152.97
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.14-0.01-0.441.131.141.121.15
RingCentral Ord Shs Class .USD34.14-0.88-2.5134.1134.1633.4235.58
Rio Tinto PlcUSD99.10-0.98-0.9899.1099.1198.7499.80
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.16-0.04-0.389.159.169.119.29
RLX Technology American De.USD1.90+0.06+3.261.891.901.841.91
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD29.40-2.20-6.9529.3829.4129.1231.26
Roblox Ord Shs Class AUSD46.79-4.74-9.2046.7946.8046.0249.50
Rocket Companies Ord Shs C.USD13.50-0.93-6.4113.4913.5013.3614.23
Rockwell Automation AktieUSD475.87+2.08+0.44475.47475.89474.05479.52
Rogers Communications Non-.USD36.38-1.20-3.1836.3736.3936.3837.20
Rogers Ord ShsUSD164.43+1.75+1.08164.45165.00163.03168.69
ROLLINS ORDUSD44.27-0.69-1.5344.2644.2744.0944.56
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD322.84-7.42-2.25322.79322.89320.11333.62
Royal Bank of Canada Ord S.USD202.52+0.96+0.47202.46202.50200.75203.28
ROYAL CARIBBEAN CRUISES OR.USD307.82-4.69-1.50307.87308.09307.65315.47
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD30.83+1.74+5.9830.8230.8528.6330.93
RXO Ord ShsUSD25.63+0.24+0.9525.6225.6525.4826.07
Ryder System Ord ShsUSD263.61+0.24+0.09263.61264.04260.83267.56
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD405.67-5.25-1.28405.56405.70403.16411.70
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.49+0.21+0.2872.3073.1271.5472.71
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.05+0.35+5.157.047.056.787.14
Safehold Ord ShsUSD15.30-0.04-0.2615.3215.3415.1615.43
SALESFORCE.COMUSD149.23-2.55-1.68149.21149.25147.58153.87
Sally Beauty Aktie USD12.89-0.94-6.8012.8912.9012.8814.02
Samsara Ord Shs Class AUSD31.16-0.53-1.6731.1631.1730.8332.78
SandRidge Energy IncUSD13.86-0.16-1.1413.8613.8713.7514.25
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD41.56-0.82-1.9341.5541.5640.8941.67
SAP ADR Representing 1 Ord.USD149.33-5.89-3.79149.27149.34149.19152.85
Saratoga Investment Ord Sh.USD22.09--0.0122.0622.2322.0022.29
SASOL ADR REP 1 ORDUSD11.33+0.56+5.1911.3211.3311.1811.39
Savers Value Village Ord S.USD9.7100-0.4400-4.349.71009.72009.695010.2400
SCHLUMBERGER ORDUSD47.63-0.46-0.9647.6247.6347.2448.68
Schneider National Inc.USD35.43-0.25-0.7035.4235.4435.4336.27
Schweitzer Mauduit Interna.USD7.87-0.06-0.697.867.877.808.03
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD99.58-2.82-2.7599.4699.6198.34103.54
Scorpio Tankers Inc.USD82.82+2.24+2.7882.8282.9581.1183.31
Scotts Miracle Gro Ord ShsUSD63.06-1.63-2.5263.0563.1263.0264.19
Sea LtdUSD89.75-1.53-1.6889.7289.7788.7490.50
Seabridge Gold IncUSD29.36-0.29-0.9829.3329.3928.5829.81
Seadrill 2021 Ltd Register.USD39.41+0.87+2.2439.4039.4138.2339.49
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD54.22+1.81+3.4554.2154.2352.8354.37
See SES:xnys (SES AI Corpo.USD1.08-0.04-3.151.071.081.061.13
Select Energy Services Ord.USD18.40+0.70+3.9518.3918.4117.7118.40
SelectQuote Ord ShsUSD0.93-0.06-5.560.930.930.931.03
Sempra Energy Ord ShsUSD91.78+1.09+1.2091.7691.7990.0092.14
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.44-0.30-4.456.436.456.356.74
SENTINELONE CL A ORDUSD14.51-0.51-3.3914.5114.5214.4115.20
SEQUANS COMMUNICATIONS S A.USD2.98-0.12-3.952.973.202.963.10
Seritage Growth PropertiesUSD2.62-0.05-1.692.612.622.602.67
SERVICE COPR. INTL (SCI)USD73.30+0.68+0.9473.2773.3071.6673.82
SERVICENOW ORDUSD92.09-2.95-3.1092.0892.1091.4897.44
SFL ORDUSD11.27+0.46+4.2111.2611.2710.9011.33
SHAKE SHACK CL A ORDUSD55.57-3.51-5.9455.5755.6555.5758.35
SharkNinja Ord ShsUSD138.8-2.0-1.43138.7138.8136.8141.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD79.58+0.77+0.9779.5779.5878.9079.99
Sherwin-Williams AktieUSD316.97-3.82-1.19316.96317.12315.99322.29
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD38.62-0.78-1.9838.5738.6438.3140.12
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.25-0.40-0.6066.2566.3264.4466.73
Shopify Subordinate Voting.USD107.74-1.11-1.02107.70107.75106.00111.58
Shutterstock IncUSD16.0900+2.8700+21.7116.080016.160015.010016.3400
Sibanye Stillwater LimitedUSD9.36-0.32-3.269.359.369.289.43
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD86.90-1.33-1.5186.8087.0186.8990.07
Silgan Holdings Inc.USD41.34-0.31-0.7441.3241.3541.2341.98
SILVERCORP METAL ORDUSD11.10-0.22-1.9411.1011.1111.0511.35
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD17.98-0.57-3.0717.9318.1116.8218.42
SIMON PROPERTY GROUPUSD214.00+2.67+1.26213.83214.01212.00214.67
SiriusPoint Ord ShsUSD22.94+0.18+0.7922.9322.9522.8323.28
SiteOne Landscape Supply I.USD107.27-2.90-2.63107.27107.43106.94109.44
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD22.85-2.09-8.3822.8522.8722.8424.69
Sixth St SpecialtyUSD16.27-0.34-2.0516.2616.2716.2416.81
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD82.41-0.93-1.1282.1282.3581.9884.67
SL GREEN RLTY REIT ORDUSD50.02-0.54-1.0750.0050.0349.9950.75
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD27.44+0.30+1.1127.4427.4626.8827.85
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD45.27+1.07+2.4245.2645.2744.0145.42
SNAP ON ORD SHS USD388.88+1.63+0.42388.81389.05383.22391.92
SnapchatUSD4.68+0.02+0.324.674.684.524.81
Snowflake Ord Shs Class AUSD225.83-6.46-2.78225.61225.77225.39241.68
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD78.26-1.44-1.8078.1878.2977.8379.41
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD73.40-2.03-2.6973.3973.4373.0675.04
Sonoco Products Ord ShsUSD50.21-0.47-0.9350.2150.2949.8851.66
Sonoma Pharmaceuticals Inc.USD1.16+0.01+0.871.161.171.151.18
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD19.54-0.80-3.9119.5319.5419.4919.94
SOS Ltd - ADRUSD1.13+0.13+12.991.071.130.981.17
SOUTHERN COPPER ORDUSD189.80-3.13-1.62189.64189.89187.36191.90
SOUTHERN ORDUSD93.80+0.71+0.7693.8093.8192.8994.08
SOUTHWEST AIRLINESUSD49.15+1.18+2.4649.1449.1647.2349.60
Southwest Gas Holdings Ord.USD89.09+0.61+0.6989.0589.1388.3189.96
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD17.38-1.59-8.3817.3617.3916.5418.90
Spire Ord ShsUSD75.99-1.06-1.3876.0376.1175.9977.74
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.18-0.01-4.200.180.180.170.18
Spotify Technology Ord ShsUSD461.02-7.06-1.51460.67461.15447.11467.74
Sprinklr Ord Shs Class AUSD4.94-0.11-2.084.934.944.825.11
Sprott Physical Platinum &.USD13.20-0.23-1.7113.1813.1913.1013.34
Sprott Physical Silver Tru.USD20.68-0.33-1.5520.6720.6820.5921.28
Spruce Power Holding Ord S.USD2.80-0.10-3.452.762.802.752.91
SPX Technologies Ord ShsUSD246.1600+3.1900+1.31245.8900246.2600240.7550247.7300
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.90-0.04-0.0665.7565.9365.6167.09
STAG Industrial REIT Ord S.USD38.64+0.84+2.2238.6038.6237.7038.74
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.39-0.03-0.733.383.393.373.46
Standard Motor Products Or.USD38.83-0.58-1.4738.8738.9638.7139.85
STANLEY BLACK AND DECKER O.USD86.76+0.01+0.0186.7286.7786.2888.25
Star Group LPUSD12.58+0.12+0.9612.5012.6512.2512.69
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.67-0.04-0.2116.6616.6716.6516.82
STATE STREET STOCKUSD172.45+4.14+2.46172.41172.51170.12173.16
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.39+0.05+0.716.386.396.306.51
Stellus Capital Investment.USD8.19-0.16-1.928.188.208.168.53
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.11-0.12-1.407.948.137.768.45
Stepan Ord ShsUSD53.44-0.50-0.9353.3253.4353.2754.41
STERIS Ord ShsUSD199.16-3.45-1.70199.04199.24198.97202.04
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD79.49+1.10+1.4079.4479.4779.0681.17
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.34-0.47-0.5682.2782.4880.8183.12
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD303.85-3.95-1.28303.74303.84303.59311.82
StubHub Holdings Ord Shs C.USD11.3250-0.3550-3.0411.320011.330011.190011.8741
STURM RUGER ORDUSD40.86+0.67+1.6540.7840.9539.7340.89
Summit Hotel Properties In.USD6.69+0.06+0.836.686.696.626.78
Sun Life Financial Ord ShsUSD77.74-1.21-1.5377.6777.7277.3778.75
SUNCOR ENERGY ORDUSD55.91+0.58+1.0555.9155.9254.6155.94
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD62.55-0.95-1.5062.5262.6362.3463.41
Super Group Ord ShsUSD13.79+0.47+3.4913.7813.8013.2713.88
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.40-0.57-6.358.398.408.358.96
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.00-0.66-1.6639.0039.0838.2939.66
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD78.10-0.60-0.7678.0978.1078.0579.20
T1 Energy Ord ShsUSD10.5950+1.2450+13.3210.590010.61009.210010.9000
TAIWAN SEMICONDUCTOR MNFTG.USD465.87+3.75+0.81465.70465.87465.38476.31
Takeda Pharmaceutical Co L.USD15.46-0.17-1.0915.4515.4615.3915.60
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.48+0.29+3.109.479.488.939.54
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.93+0.16+1.1313.9213.9313.7714.02
TANGER FACTORY REITUSD39.39+0.26+0.6639.3639.4038.8539.56
Tapestry Inc.USD147.78+4.28+2.98147.68147.88143.20148.30
Targa Resources Ord ShsUSD262.03+3.45+1.33262.00262.27256.40263.31
TARGET ORDUSD130.00-0.74-0.57129.96130.03129.39134.02
Taseko Mines Ord ShsUSD6.97-0.17-2.386.976.986.867.17
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD68.49+0.79+1.1768.4868.5067.4368.91
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD211.63-6.01-2.76211.50211.67210.66216.98
Team Inc.USD16.76+0.08+0.4816.4417.0016.7217.50
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD66.66+1.49+2.2966.6466.6664.9867.05
TECK RESOURCES CL B ORDUSD63.10-1.26-1.9663.0963.1162.4563.62
Tecnoglass Ord ShsUSD46.26+0.29+0.6346.1846.3545.4546.90
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD78.22+3.77+5.0678.0778.2475.0278.74
Tekla Healthcare Investors.USD20.29+0.10+0.5020.1820.3020.1220.34
Teladoc Health Inc.USD7.56-0.51-6.327.567.577.558.14
TELECOM ARGENTINA SAUSD13.22-0.53-3.8513.2113.2512.9714.10
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD614.35-5.23-0.84614.37615.03608.05624.59
TELEFLEX ORDUSD122.20-4.81-3.78122.18122.30120.86126.13
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.15-0.73-4.9114.1514.1614.1214.39
Telephone and Data Systems.USD39.24-0.35-0.8839.2439.2638.9540.11
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.38-0.17-1.4311.3711.3811.3511.55
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.36-0.38-4.308.358.368.318.60
Tenet Healthcare Corp.USD177.0000+4.4300+2.57176.9200177.1100171.7500177.8700
Tenneco Ord Shs Class AUSD39.43+1.14+2.9839.4239.5138.3539.62
Teradata Corporation Aktie.USD29.44-1.44-4.6629.4229.4529.0130.97
Terex Ord ShsUSD68.62+1.80+2.6968.5968.6566.0869.91
TERNIUM ADR REPRESENTING T.USD46.61+0.31+0.6746.5346.6245.5747.55
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.18-0.06-0.5910.1710.1910.0210.32
Teucrium Soybean FundUSD24.30+0.03+0.1224.2624.3224.2824.35
TEVAUSD32.20+0.72+2.2932.2032.2131.2832.32
Texas Pacific Land USD356.71+1.60+0.45356.29356.71348.46360.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD86.80-2.67-2.9886.8086.8485.9488.77
TFI International IncUSD146.0000+0.6000+0.41146.0200146.1600145.2600147.6000
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD44.77-0.40-0.8944.7644.8044.7345.81
The Magnum Ice Cream Compa.USD16.34-0.44-2.5916.3316.3416.0516.65
The Travelers Companies In.USD311.49+3.68+1.20311.44311.52307.69313.66
The Walt Disney Co.USD102.20-1.69-1.63102.19102.20101.51104.31
Thermo Fisher Scientific O.USD463.01-1.61-0.35463.02463.21458.91468.35
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD73.00+0.62+0.8572.9573.0470.1773.07
TIC Solutions Ord ShsUSD8.16-0.26-3.098.158.168.148.36
Tidewater Ord ShsUSD65.69+1.02+1.5865.7065.7963.2166.32
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.57+0.14+3.054.544.584.394.65
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD140.73-1.63-1.15140.69140.76140.72144.10
TITAN INTERNATIONAL ORDUSD7.52-0.05-0.667.517.547.467.68
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD164.21+0.40+0.24164.16164.25164.17167.29
TKO Group Holdings Ord Shs.USD196.73-2.05-1.03196.67196.80195.80200.73
Toast IncUSD24.23-0.43-1.7424.2224.2323.9125.07
TOL BROTHERSUSD151.72-3.95-2.54151.65151.80151.16156.22
Toro Ord ShsUSD91.61-1.00-1.0891.5891.6391.2693.68
TORONTO DOMINION ORDUSD119.62+0.33+0.28119.61119.63119.17120.20
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.54+0.22+0.9523.1424.14
TotalEnergies ADRUSD80.84+0.41+0.5080.8280.8580.3081.20
TOYOTA MOTOR ADRUSD170.21-3.73-2.14170.16170.21170.21172.28
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.36-0.55-2.9118.3618.3717.5919.48
Trane Technologies Ord ShsUSD489.98+6.58+1.36489.87490.03481.89495.55
TransDigm Group Ord ShsUSD1 288.37-39.94-3.011 288.221 288.831 281.941 320.65
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.34+0.03+0.475.335.345.235.40
Travel Leisure Ord ShsUSD74.84-1.87-2.4474.8174.9174.7577.20
Trex Ord ShsUSD46.54-0.59-1.2546.5146.5346.2647.57
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.7050-0.0850-2.243.70003.71003.67013.8260
TRINET GROUP ORDUSD43.02-2.27-5.0143.0143.1842.9044.77
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD29.66-0.39-1.3029.6529.7029.1729.81
TriplePoint Venture Growth.USD4.80-0.21-4.104.784.804.785.03
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.30-0.10-1.357.297.307.087.34
Truist Financial Ord ShsUSD48.68+0.35+0.7248.6848.6948.3249.18
Trulieve Cannabis Subordin.USD9.1900-0.9100-9.019.17009.24009.120010.1000
TRX Gold Ord ShsUSD0.89-0.02-2.670.890.890.880.92
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD81.16+3.17+4.0681.2081.3278.0981.45
Twenty One Capital Ord Shs.USD5.735+0.215+3.895.7305.7405.6706.003
TWILIO INCUSD181.59-4.58-2.46181.57181.69179.20188.96
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD275.26-3.65-1.31275.02275.27270.71280.25
Tyson Foods Ord Shs Class .USD55.68+0.22+0.4055.6655.6855.2256.01
Uber Technologies Ord Shs .USD71.44-0.20-0.2871.4471.4570.8572.45
Ubiquiti Ord ShsUSD576.65-12.81-2.17575.97577.37573.38592.00
UBSGROUPUSD50.88+0.08+0.1550.8750.8850.8451.24
UDR AktieUSD37.58+0.02+0.0437.5637.5837.1437.68
UGI ORDUSD33.77-0.04-0.1233.7633.7833.5134.15
UiPath Inc.USD10.09-0.19-1.8010.0810.0910.0010.52
UL Solutions Ord Shs Class.USD90.01-1.33-1.4689.9790.0888.6092.05
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.89-0.17-2.815.895.905.866.03
Unifirst Ord ShsUSD261.18+0.18+0.07261.16261.85259.72264.15
Unilever ADR Reptg 1 Ord S.USD57.88-0.52-0.8957.8857.8957.6458.36
UNION PACIFIC (UNP)USD259.70+2.82+1.10259.63259.68255.22262.64
Unisys Ord ShsUSD3.51-0.04-0.993.513.523.383.58
UNITED MICROELECTRONUSD27.40+3.32+13.7727.3927.4026.8028.28
United Natural Foods Inc.USD51.59-0.12-0.2351.5651.6151.4353.56
United Parcel ServiceUSD107.07+2.21+2.11107.04107.07105.00108.80
United Rentals Ord ShsUSD1 085.41+8.60+0.801 085.151 085.661 076.761 096.68
United States AntimonyUSD7.7300-0.1200-1.537.73007.74007.46507.8800
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD408.25+7.29+1.82408.20408.31402.14409.45
Unity Software Ord ShsUSD27.01-0.47-1.7127.0027.0226.3827.63
Universal Corp.USD51.68-0.48-0.9251.6451.7251.4152.54
Universal Health Realty In.USD37.99+0.88+2.3737.9738.0337.3838.13
Universal Health Services .USD142.22+1.05+0.74142.16142.25140.84142.90
Universal Security Instrum.USD4.82-0.19-3.794.695.004.765.01
Unum Ord ShsUSD90.65+0.67+0.7490.6390.6690.0591.38
Unusual Machines IncUSD23.0250-1.9550-7.8323.000023.050022.290124.9000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.45-0.06-3.671.441.451.421.52
URANIUM ENERGY ORDUSD11.50-0.51-4.2511.5011.5111.4311.87
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.61+0.47+0.8158.6058.6158.2559.10
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.64+0.58+2.3125.6525.7924.8225.94
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.06-0.16-7.212.062.072.042.22
V2X Inc.USD82.1400-3.4100-3.9982.060082.230081.820087.5017
VAALCO ENERGY ORDUSD5.45-0.13-2.335.445.455.435.72
Valaris Ord ShsUSD79.18+0.62+0.7979.0679.2977.8080.11
VALE ADR REPTG ONE ORDUSD15.66+0.24+1.5215.6515.6615.5315.86
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD242.18+5.88+2.49242.10242.27233.95242.83
Valhi Ord ShsUSD13.29-0.24-1.7712.8613.4713.0613.82
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD152.65-0.65-0.42152.57152.70151.15156.63
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD82.85+1.25+1.5382.8582.8780.8283.16
Venture Global IncUSD11.35+0.33+2.9911.3411.3510.9011.37
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD105.1100+11.2400+11.97104.5500105.110095.9300106.0000
Veralto Ord ShsUSD82.57-1.46-1.7382.5482.5881.5883.91
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.32-0.05-0.1145.3245.3345.1545.89
Vermilion Energy Ord ShsUSD9.83--0.019.829.839.7210.00
Versigent Ord ShsUSD45.4850-0.4050-0.8845.370045.560044.850047.1900
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.08-0.08-3.492.072.082.052.17
Vertiv Holdings CoUSD352.81+19.76+5.93352.81353.12338.24354.44
VF Ord ShsUSD16.90-0.44-2.5116.8916.9016.8017.31
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.11-0.18-0.6726.1026.1126.0826.55
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.30-0.04-0.2613.2913.3013.1113.43
Virgin Galactic Holdings I.USD3.15-0.41-11.493.153.163.043.36
Virtus AllianzGI Artificia.USD28.41+0.11+0.3927.8228.6628.1228.60
Virtus AllianzGI Diversifi.USD28.10-0.10-0.3427.4628.5127.9328.52
Virtus AllianzGI Equity & .USD26.44+0.44+1.6926.3526.4326.1026.78
Visa Inc.USD326.79-0.45-0.14326.78326.81325.86333.00
Vishay Intertechnology Ord.USD64.40-0.50-0.7764.3664.4462.5569.40
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD168.21+4.69+2.87168.18168.26162.91170.48
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.8950-0.1150-0.7215.870015.910015.760016.2350
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5450-0.0050-0.143.54003.55003.49003.5800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.35-0.08-5.591.341.361.321.45
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.62-0.19-0.5037.6137.6437.2937.98
Voyager Technologies Ord S.USD34.6500-2.9200-7.7734.640034.690032.795036.6500
Vulcan Materials AktieUSD302.62-0.23-0.07302.50302.73298.57307.03
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.34+0.12+0.1671.3271.3570.7571.73
W&T Offshore Inc.USD3.29+0.08+2.343.283.293.193.31
Wal-Mart Stores Inc.USD117.23+0.05+0.04117.22117.23116.95118.40
Walker & Dunlop Ord ShsUSD51.17-0.79-1.5251.1051.3150.5852.83
Wallbox Ord Shs Class AUSD3.83+0.11+3.093.793.883.564.22
Washington Prime Group Ord.USD--
Waste Connection USD153.34-0.64-0.41153.27153.40152.75154.32
Waste Management Ord ShsUSD213.64-0.97-0.45213.59213.71213.00215.10
Water Corp Ord ShsUSD357.11+1.67+0.47357.08357.29353.62359.50
Wayfair Ord Shs Class AUSD85.83-2.69-3.0485.7885.8785.8389.88
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD112.97+0.80+0.71113.00113.03111.82113.83
Wells Fargo & Co.USD83.99+1.79+2.1883.9984.0182.6984.07
WELLTOWER ORDUSD211.43+4.78+2.31211.26211.41206.21212.49
WESCO International Inc.USD365.81+0.45+0.12365.60365.97362.62371.07
West Fraser Timber Ord ShsUSD69.29-0.91-1.3069.1869.2968.7970.29
West Pharmaceutical Servic.USD328.69+0.74+0.23328.59328.81324.68332.05
Western Alliance Ord ShsUSD78.92-1.00-1.2578.9178.9678.4580.61
Western Copper and Gold Co.USD2.32-0.06-2.322.312.322.282.36
WESTERN UNION ORDUSD7.07-0.06-0.777.067.077.057.22
WESTINGHOUSE AI (WAB)USD274.62+0.79+0.29274.43274.80271.13278.98
Westlake Chemical Partners.USD22.55-0.06-0.2422.5522.8022.2622.77
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.00-0.58-3.1218.0618.1516.0818.87
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD129.32+1.79+1.40129.31129.44126.26129.64
WeyerhaeuSer REITUSD24.39+0.07+0.2724.3824.3924.2624.80
Wheaton Precious Metals Ak.USD121.43-1.15-0.93121.41121.47117.03121.94
Wheels Up Experience Ord S.USD7.51-0.34-4.277.467.527.437.85
WHIRLPOOL ORDUSD37.44-1.42-3.6537.4337.4737.2838.99
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD75.73+2.61+3.5775.7275.7372.6675.79
Williams Sonoma Ord ShsUSD226.01-0.91-0.40225.93226.20223.41228.85
Winnebago Industries Ord S.USD28.53-0.14-0.4928.5028.5827.9728.57
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD53.02-4.40-7.6652.9653.1651.3860.25
Wolverine World Wide Ord S.USD17.15-0.45-2.5617.1417.1617.1217.55
Woodside PetroleumUSD20.26+0.21+1.0220.2520.2619.9620.32
Woori Financial Group Inc.USD60.27-2.28-3.6559.9360.3359.3561.00
Workiva Inc.USD45.32-2.05-4.3445.3145.3844.6248.01
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD61.29+0.89+1.4761.2561.3459.8861.89
Worthington Steel Ord ShsUSD39.73-1.00-2.4639.7339.9039.7341.00
WPP ADR Representing 5 Ord.USD18.00+0.03+0.1718.0018.0117.9818.37
WR Berkley Ord ShsUSD67.07-0.12-0.1767.0567.0867.0068.02
WW Grainger Ord ShsUSD1 348.62-16.79-1.231 348.3613491 339.471 375.17
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.22-0.01-0.0717.1517.2317.0917.23
XCEL ENERGY ORDUSD78.48+1.07+1.3878.4878.4977.1778.95
Xerox Holdings Ord ShsUSD3.03+0.01+0.173.023.033.003.13
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD13.35+0.14+1.0613.3513.3613.0913.58
XPO Logistics Ord ShsUSD200.88+1.38+0.69200.82200.95197.64204.46
Xylem IncUSD111.28-0.14-0.13111.28111.30110.50112.19
Yalla Group Ltd. - ADRUSD5.22-0.06-1.145.215.225.175.30
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD48.04-0.93-1.9048.0148.0847.9648.91
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD28.4450-2.3550-7.6528.440028.470027.285030.0000
YPF Sociedad Anonima ADR E.USD49.63-0.82-1.6349.6249.6349.0350.91
Yum China Holdings Inc.USD41.77-1.16-2.7041.7641.7841.7242.50
Yum! Brands Inc.USD149.77-2.23-1.46149.75149.80149.51152.00
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.85+0.02+0.414.774.914.675.10
Zeta Global Holdings CorpUSD18.4050-0.4950-2.6218.400018.410018.023419.3700
ZIM Integrated Shipping Se.USD25.21+0.87+3.5725.2025.2224.4225.35
ZIMMER HOLDINGS INCUSD87.14-0.83-0.9487.1487.1887.1388.77
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.05-0.03-0.983.043.052.953.11
Zoetis Ord Shs Class AUSD75.81-2.90-3.6875.7875.8275.7978.40
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.26+0.26+1.1822.2622.2722.0122.39
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?

VIDEÓ
2026. június 18.
Menedék szerepből spekulatív eszköz - Elveszti csillogását az arany?
A piaci árazások által prognosztizált kamatszint a határidős kamatláb-megállapodások (FRA) alapján

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

SZTORI

Kedden újra összeül a Monetáris Tanács és...

2026. június 22.
Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

Mégsem emel kamatot a FED? – Az agrárárak lefelé indultak el

PODCAST

Az amerikai jegybank szerepét betöltő FED nem túl valószínű, hogy változtat majd a kamaton....

2026. június 17.
Az arany mint spekulatív eszköz, oda a menedékszerep?

Az arany mint spekulatív eszköz, oda a menedékszerep?

ELEMZÉS

Bár nagyot esett a sárga fém kurzusa január végi csúcsáról, a hosszútávú emelkedő trend...

2026. június 19.
Savófehérje: a jövő zenéje

Savófehérje: a jövő zenéje

AGRÁR SAROK

A rovatban már számos alkalommal írtam kitörési pontokról. A magyar agrárium bővelkedik ilyenekben. Ahhoz, hogy e lehetőségek mihamarabb...

2026. június 22.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF352.35+0.20HUF
USDHUF308.43+0.53HUF
OTP44 920+2.14HUF
MOL3 818+0.74HUF
RICHTER11 860+1.11HUF
MTELEKOM2 784+1.09HUF
ERSTE BANK AG116.50-0.34EUR
BUX139 495.62+1.36
DAX25 139.69+0.62EUR

TermékUtolsó árVált.%Deviza 
BUX139 495.62+1.36
DAX25 139.69+0.62EUR
ATX6 594.82+1.03

TermékUtolsó árVált.%Deviza 
OTP44 920+2.14HUF
MOL3 818+0.74HUF
RICHTER11 860+1.11HUF
MTELEKOM2 784+1.09HUF
ALTEO3 350+3.40HUF
CIGPANNONIA313.0-2.19HUF

TermékUtolsó árVált.%Deviza 
EURHUF352.35+0.20HUF
CHFHUF381.13+0.34HUF
USDHUF308.43+0.53HUF
EURUSD1.1422-0.41USD
EURCHF0.9243-0.14CHF
EURGBP0.8624-0.46GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS42112+30.23HUF
EBOTPTL1216 373+12.20HUF
EBSILVTL0464 355+11.07HUF
EBEURUSDTL5323-25.81HUF
EBWTIOTL1402 361-22.94HUF
EBMTELTS33121-22.93HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.703.60+0.01EUR
ISHARES CORE MSCI WORLD UC.125.06+0.20EUR
Vanguard FTSE All-World UC.166.04+0.36EUR
BTCetc Bitcoin Exchange Tr.50.28+3.17EUR
iShares NASDAQ 100 UCITS E.1520-0.04EUR

Saját watchlist létrehozásához be kell jelentkeznie.
Ha nincs még fiókja, regisztráljon most.

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Amerikát gazdagíthatja Irán befagyasztott vagyona

Az USA alelnöke, JD Vance arról beszélt, hogy a békekötés feltételeként felszabadításra kerülő iráni vagyon...

2026. június 22.

AI-cégekbe fektetne a japán kormány

Sajtóértesülések szerint a japán kormány azt tervezi,...

2026. június 22.

Már nem a Samsung a legértékesebb dél-koreai vállalat

Az SK Hynix megelőzte a Samsung Electronics-ot, így Dél-Korea...

2026. június 22.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Nem félünk a farkastól

A múlt heti, meglepően szigorú Fed elnöki megnyilvánulást követően a piaci szereplők találgatják, hogy elég-e az ijesztgetés, vagy tényleg...

2026. június 22.
Fontosabb hazai bérmutatók alakulása

Fontosabb hazai bérmutatók alakulása

SZTORI

A héten szerdán teszi közzé a KSH az áprilisra...

2026. június 15.

Nyersanyagpiacok, ipari fémek és globális kockázatok fókuszban - Erste World webinárium

VIDEÓ

Szakértőink a nyersanyagpiaci kilátásokról, az ipari fémek portfóliószerepéről, valamint a globális trendek és kockázatok hatásairól beszélgettek.

2026. június 22.

Chart

OTP: Csúcsra törhet

CHART

A múlt héten az OTP már elkezdte megközelíteni a mindenkori történelmi csúcsot, azonban...

2026. június 22.

MOL: Csökkenő trendben

CHART

Hetek óta csökkenő trendben mozog a MOL árfolyama, amit a NIS tárgyalásokról szóló...

2026. június 22.

Richter: Nem képes fordulni

CHART

Kudarcba fulladt a Richter emelkedési próbálkozása és a csökkenő trendcsatorna felső éléről...

2026. június 22.

MTel: Elérkezett a részvényvisszavásárlás utolsó hete

CHART

Történelmi csúcs közelében oldalazik a Magyar Telekom árfolyama. A héten még extra keresletet...

2026. június 22.

BUX: Érik az új csúcs

CHART

A 137,5 ezer pontos támaszszintről indulhat ismét emelkedésnek a BUX index, melyben az OTP játszhatja a...

2026. június 22.

S&P 500: Egyszer fent, egyszer lent

CHART

Múlt hét pénteken az USA és Irán megállapodásának hírére felpattant az...

2026. június 19.

Agrár sarok

Békejobb

Békejobb

AGRÁR SAROK

Tanulva az elmúlt sok-sok hónapból – az amerikai elnök szavait fenntartással kezelve – de a piaci áreséseket nem figyelmen kívül hagyva, érdemes...

2026. június 15.
Májusban csökkentek a világpiaci élelmiszerárak

Májusban csökkentek a világpiaci élelmiszerárak

AGRÁR SAROK

Annak kapcsán, hogy májusban ugyan mindössze 0,2 százalékkal, de mégis csak mérséklődtek a globális élelmiszerárak, érdemes áttekinteni a...

2026. június 9.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.

Videó

Nagy emelkedés után jöhet a visszaesés?

Nagy emelkedés után jöhet a visszaesés?

VIDEÓ

Több egymást követő emelkedő hét után hevesebb korrekció indult az S&P 500 esetében. Miró...

2026. június 9.
A jövő építőkövei - Befektetés a stratégiai fémek világába

A jövő építőkövei - Befektetés a stratégiai fémek világába

VIDEÓ

Az új befektetési alapunk, az Erste Strategic Metals kapcsán beszélgettünk arról Molnár...

2026. június 3.
Még mindig VONZÓ a magyar piac?

Még mindig VONZÓ a magyar piac?

VIDEÓ

Miró József vezető elemzőnkkel tárgyaltuk ki, hogy milyen első negyedéves gyorsjelentéseket...

2026. június 1.

Sztori

Nagy meglepetést hozott a májusi inflációs adat

Nagy meglepetést hozott a májusi inflációs adat

SZTORI

A KSH ma reggel a májusi fogyasztói inflációs adatot tette közzé, melyek szerint a fogyasztói...

2026. június 9.
A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

A Fed és az EKB irányadó rátái és várható alakulásuk a piaci árazások alapján

SZTORI

A héten csütörtökön dönt az EKB a kamatokról,...

2026. június 8.
Lefelé korrigált az ipar teljesítménye áprilisban

Lefelé korrigált az ipar teljesítménye áprilisban

SZTORI

Az áprilisi ipari termelési adatokat tette ma reggel közzé a KSH....

2026. június 5.

Elemzés

Lengyel súlynövekedés a régiós indexben

Lengyel súlynövekedés a régiós indexben

ELEMZÉS

A régiós CECE index összetétele nem változik a június...

2026. június 4.
Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

Nagy dobásra készül az Nvidia, visszavág a trónkövetelőknek a mesterséges intelligencia úttörője

ELEMZÉS

Az adatközponti csipek piaca kezd túlzsúfolttá válni. Az Nvidia ezért több új bejelentést is...

2026. június 2.
Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben