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 ORDUSD3.53+0.08+2.323.413.543.433.67
3M Co.USD160.66+1.43+0.90159.63163.00159.91162.22
A K A BRANDS HOLDING ORDUSD8.48-0.11-1.287.8710.598.769.59
A.O. Smith AktieUSD58.23+0.35+0.6057.9263.8058.0760.10
A10 Networks Inc.USD33.26+0.34+1.0333.3034.3532.0533.58
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD88.38-0.12-0.1488.5096.3787.7689.44
ABBVIE ORDUSD216.55-4.68-2.12219.00222.50215.37222.35
ABERCROMBIE AND FITCH CL A.USD87.23+2.52+2.9783.0088.7385.6089.39
Abundia Global Impact Grou.USD1.135+0.025+2.251.0901.1901.1001.180
ACCENTURE CL A ORDUSD127.95-28.06-17.99125.51125.99125.60134.70
ACTINIUM PHARMACEUTICALS I.USD1.06+0.04+3.920.921.111.021.11
ADC Therapeutics Ord ShsUSD1.09-0.03-2.250.961.191.051.12
ADECOAGRO ORDUSD9.25-0.39-4.059.359.999.129.66
Adient PlcUSD20.7500+0.3100+1.5220.300022.610020.380020.8100
ADT Ord ShsUSD6.58+0.10+1.545.966.736.456.63
Advance Auto Parts AktieUSD60.10+2.00+3.4359.6260.5858.3061.55
ADVANSIX ORDUSD19.82-0.97-4.6716.6624.7419.5620.77
Aegon ADRUSD8.43-0.09-1.068.588.598.428.53
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.62+0.01+0.0314.6114.7514.6114.65
Aeva Technologies Ord ShsUSD24.39+0.90+3.8324.1024.4022.5524.78
AEVEX Ord Shs Class AUSD18.28-1.54-7.7718.4818.7917.7020.14
AFLAC ORDUSD115.45-0.80-0.68114.91116.26114.47117.25
AG Mortgage Investment Tru.USD7.92+0.04+0.517.948.047.868.03
AGCO ORDUSD113.61+1.64+1.46112.76114.79112.87114.91
AgEagle Aerial Systems Inc.USD0.93-+0.080.940.990.900.95
AGILENT TECHNOLOGIES ORDUSD127.12+2.79+2.24127.10140.98125.17127.56
agilon health Ord ShsUSD113.89+9.22+8.8197.47124.26102.32114.41
Agnico Eagle Mines LimitedUSD166.88-6.11-3.53163.50165.31165.69176.53
Agree Realty REIT Ord ShsUSD73.23-0.58-0.7973.0080.9272.9974.33
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD280.20-1.55-0.55280.00286.44278.62283.84
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD161.33+5.16+3.30160.06162.96158.15162.84
Alamos Gold Ord Shs Class .USD36.33-0.99-2.6431.5131.7935.6838.42
ALASKA AIR GROUP ORDUSD49.24+0.97+2.0148.8349.7948.8350.81
Albany International Ord S.USD70.96+0.59+0.8470.8871.7970.5172.31
ALBEMARLE ORDUSD160.30-6.26-3.76158.50159.60154.51168.82
Albertsons Companies IncUSD13.47-0.95-6.5613.4614.7413.4214.13
Alcoa Ord ShsUSD59.34-2.39-3.8759.5059.8058.9961.78
ALCON AGUSD64.67+0.53+0.8365.0665.1363.8464.92
Alexandria Real Estate Equ.USD51.03+1.82+3.7050.8951.4349.7951.50
Algonquin Power Utilities .USD5.90+0.03+0.435.855.955.855.95
Alibaba Group Holding Ltd.USD107.06-0.38-0.35105.30105.45105.51107.37
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD201.19+4.33+2.20201.52209.00196.37202.85
Allegion Ord ShsUSD133.57+3.39+2.60132.51148.70131.33135.96
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 ShsUSD25.67+0.09+0.3525.6531.4725.4726.28
Allison Transmission Holdi.USD119.05+0.19+0.16118.76120.29118.94121.53
Allstate Corp.USD220.82-0.84-0.38218.00224.03218.29222.21
ALLY FINANCIAL ORDUSD45.48-0.02-0.0445.0746.0045.4346.46
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD185.41-7.96-4.12177.68187.49185.10194.81
ALPHA PRO TECH ORDUSD5.39+0.09+1.704.676.185.065.65
Alpine Income Property Tru.USD19.12-0.10-0.5218.9821.1118.8019.65
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 ShsUSD22.71+0.92+4.2223.0025.4021.7623.51
Altria Group Inc.USD69.12+0.17+0.2568.9369.1568.0769.30
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD3.25+0.09+2.692.563.663.073.39
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.13-0.01-0.322.863.193.103.16
Ambow Education American D.USD2.23-0.45-16.791.982.312.072.70
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.83+0.17+6.392.922.942.582.90
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD41.09+0.32+0.7840.7441.3940.9341.83
Amentum Holdings Ord ShsUSD21.66+0.16+0.7221.6021.9020.9921.67
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD108.65-0.27-0.25107.82109.39108.17110.09
AmerescoUSD28.54+1.25+4.5827.6128.8027.5028.69
AMERICA MOVIL ADR REP 20 S.USD26.46+0.01+0.0425.8826.9126.3826.63
American Assets Trust REIT.USD24.05+0.20+0.8423.9526.1023.8924.15
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD17.82+0.72+4.1816.2818.5017.2518.22
AMERICAN ELECTRIC POWER OR.USD127.69-0.58-0.45127.01127.64126.98129.65
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD338.25-2.29-0.67336.05339.00337.97348.20
AMERICAN FINANCIAL GROUP O.USD132.73-0.62-0.46132.25133.00131.40133.48
American Homes 4 Rent REIT.USD31.72-0.11-0.3531.4631.9631.6032.23
American International Gro.USD74.01-0.76-1.0274.0274.5373.8175.19
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD77.15+0.26+0.3476.5177.6276.5177.94
AMERICAN TOWER CORP.USD175.92-5.17-2.85176.00177.22175.00181.90
AMERICAN WATER WORKS ORDUSD125.10-0.32-0.25120.00126.33124.53127.55
American Well Corp.USD8.50+0.03+0.357.498.458.398.89
AMERICAS GOLD AND SILVER O.USD5.36-0.40-6.945.315.445.315.93
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD467.28-4.70-0.99453.62500.00465.12477.49
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD163.95+2.84+1.76167.00167.87162.67166.35
Amprius Technologies Ord S.USD16.15+1.15+7.6316.1516.3814.8416.19
AMTD Digital 5 American De.USD1.71+0.03+1.791.691.791.661.71
ANGLOGOLD ORDUSD90.93+0.01+0.0185.2685.4288.6693.83
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.73+0.05+0.0680.5880.6280.5181.42
Annaly Capital Management .USD22.19+0.03+0.1422.1722.3422.0622.41
Annovis Bio Ord ShsUSD1.76+0.02+1.151.751.801.751.80
Antero Midstream Ord ShsUSD21.71+0.32+1.4721.0021.9821.2021.86
Antero Resources Aktie USD33.21-0.69-2.0433.0836.7733.0733.85
Aon Ord Shs Class AUSD317.67-9.02-2.76307.49350.00317.48328.00
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.91+0.01+0.172.902.952.892.93
APOLLO COMMERCIAL REAL EST.USD10.84+0.12+1.0710.7810.9110.6810.85
Apollo Global Management O.USD137.60-1.31-0.94134.06142.00137.18141.73
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.60+0.35+2.1216.5116.6016.4216.71
Applied Industrial Technol.USD338.0+8.1+2.44335.3341.3333.4340.4
Aptiv Ord ShsUSD63.69+0.82+1.3061.3163.8362.9364.86
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.20+0.10+1.865.005.255.095.25
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD63.38-1.65-2.5463.4363.4963.3864.85
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.57+0.21+3.925.535.545.245.59
Archer Daniels Midland Akt.USD75.09-1.41-1.8473.4777.2174.2876.66
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD24.28+0.16+0.6622.2726.8623.8024.84
Ares Commercial Real Estat.USD4.62+0.01+0.114.584.724.584.66
ARGAN ORDUSD739.02+19.50+2.71730.00749.10707.86746.51
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.USD16.60-0.48-2.8115.7616.3015.9017.55
ARISTA NETWORKS INC. USD169.67+4.74+2.87170.01170.49167.59172.00
Arlo Technologies Ord ShsUSD13.05+0.36+2.8411.6613.5012.6613.19
ARMOUR Residential REIT Or.USD16.75+0.07+0.4216.7516.8916.6916.92
ARROW ELECTRONICS ORD SHSUSD232.63+6.64+2.94228.30372.32228.11233.01
ARTHUR J GALLAGHER ORDUSD214.26-1.83-0.85212.37215.49211.29216.18
Artisan Partners Asset Man.USD35.87-0.29-0.8035.7836.2335.5436.58
Asana IncUSD6.93-0.17-2.396.636.956.827.19
ASE Industrial Holdings Co.USD40.58+3.14+8.3943.2043.4139.0240.87
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.18+0.18+5.832.763.452.983.18
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.33+0.28+4.556.286.325.996.40
ASSURANT ORDUSD259.83-2.30-0.88258.59261.61258.44265.26
ASTRAZENECAUSD174.77-3.12-1.75175.42175.51173.66177.80
At Home Group Inc.USD--
AT&T Inc. USD22.00-0.45-1.9822.0322.0921.9922.52
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD81.12+4.28+5.5781.26102.0377.5081.24
Atlas Crest Investment Ord.USD10.50+0.01+0.1010.4510.5710.4210.61
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD170.06+0.42+0.25168.00185.68169.04171.21
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.USD18.08+0.17+0.9216.8819.5017.8518.35
AUTOZONE ORDUSD3 063.27+3.64+0.123 000.003 165.003 050.013 116.46
AVALONBAY COMMUNITIES REITUSD177.32-2.31-1.29177.06211.67177.19182.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.57+0.11+1.169.4010.679.359.67
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD158.76-0.79-0.50153.68183.44157.92162.83
Avient Ord ShsUSD37.66+1.08+2.9437.1345.0736.5837.71
AVINO SILVER AND GOLD MINE.USD6.54-0.30-4.326.436.566.487.00
Avista Ord ShsUSD39.75+0.35+0.8939.4540.0239.2340.01
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD5.57-0.16-2.795.007.055.466.10
Axalta Coating Systems Ord.USD34.78+0.78+2.2931.9735.5733.4834.95
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD88.10+0.12+0.1387.8188.5087.4789.35
Azul SAUSD8.74+0.14+1.633.509.338.359.10
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.90-0.02-0.513.903.963.883.95
B2GOLD ORDUSD4.30-0.11-2.494.264.334.284.50
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD135.4+0.7+0.55114.9155.2131.7136.5
Baker Hughes Co.USD58.41-1.66-2.7658.1559.0257.9860.00
Bakkt Holdings IncUSD9.21+0.20+2.228.909.398.869.45
BALL ORDUSD--
Banc of California Inc.USD20.09+0.26+1.2920.0320.1819.8820.16
Banco BBVA Argentina ADRUSD21.91+0.87+4.1421.4123.3921.3022.44
BANCO BILBAO VIZCAYA ARGEN.USD24.49+0.02+0.0824.9024.9324.4624.78
Banco BradescoUSD3.37-0.07-1.903.303.603.333.44
Banco Macro ADR Representi.USD101.81+3.28+3.3387.34109.6398.22103.61
BANCO SANTANDER BRASIL ADR.USD5.22-0.16-2.895.155.505.205.39
BANCO SANTANDER CENTRAL HI.USD13.53+0.20+1.4613.6513.6613.5013.67
Bank Amer DS Repstg 1 1000.USD17.09+0.02+0.1216.5018.6517.0417.12
Bank of AmericaUSD56.15-0.38-0.6756.4056.5056.0357.33
Bank of Hawaii Ord ShsUSD77.84+0.54+0.7077.6178.2377.5378.36
BANK OF MONTREAL ORDUSD170.76+0.92+0.54163.00170.82170.46173.20
Bank of Nova ScotiaUSD87.03+0.66+0.7679.4490.0086.5387.80
Bank of NT Butterfield & S.USD58.61+0.55+0.9558.4158.8658.2958.88
BARCLAYS ADR REP 4 ORDUSD26.30-0.03-0.1126.9626.9826.3026.71
BARK Ord ShsUSD9.99+0.58+6.168.169.999.4210.13
BARRICK GOLD ORDUSD42.16-0.55-1.2942.0042.2541.3643.13
BARRICK GOLD ORDUSD9.25-0.41-4.249.1010.519.149.72
BARRICK MINING ORDUSD40.32-0.97-2.3539.8940.1039.7242.22
Bath And Body Works Ord Sh.USD20.56+0.08+0.3920.4821.6720.4821.19
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD4.76-0.01-0.114.664.884.574.80
Bausch Lomb Ord ShsUSD14.86+0.02+0.1014.0017.3614.8215.00
BAXTER INTL ORDUSD19.90+0.51+2.6319.8420.2819.5420.10
BAYTEX ENERGY ORDUSD3.98-0.12-2.813.934.143.884.04
BCE Ord ShsUSD23.28+0.01+0.0223.2823.8623.1523.35
Beazer Homes USA Inc.USD26.98+0.12+0.4525.9631.4526.9028.01
BECTON DICKINSNUSD143.96+2.35+1.66140.00145.60141.75144.70
Berkshire Hathaway Inc. BUSD489.31-1.97-0.40488.34489.45485.77493.57
BERKSHIRE HATHWAY CL A ORDUSD731 733.12-5 566.88-0.76--728 500.00738 958.17
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD74.74+2.60+3.6072.0076.0072.5175.71
Beta Technologies Ord Shs .USD16.0800+0.3100+1.9716.130016.480015.270016.3200
BHP Billiton LimitedUSD87.89-2.47-2.7385.7685.8487.2289.04
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.92+0.04+0.903.893.903.763.94
Bill com Holdings Ord ShsUSD32.46+0.27+0.8432.5135.4631.4132.68
Bio Rad Laboratories Inc.USD281.94-2.73-0.96274.22297.95280.48285.75
BIOHAVEN ORDUSD13.55-0.07-0.5113.9214.2013.1214.23
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD46.17-0.78-1.6645.8446.1046.1048.84
BitGo Holdings Ord Shs Cla.USD5.99+0.08+1.356.056.225.736.25
BitMine Immersion Technolo.USD16.1800+0.4800+3.0616.420016.450015.440716.2200
Black Hills Corp.USD72.75+0.71+0.9972.1873.2371.8173.00
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.99+0.18+1.3013.9514.5013.6114.04
BLACKBERRY ORDUSD8.39-0.44-4.988.438.458.219.05
BlackRock Ord ShsUSD1 050.09-7.29-0.691 051.5110551 045.911 076.51
BLACKSKY TECHNOLOGY CL A O.USD28.89-0.63-2.1328.3028.9027.5230.35
Blackstone Group Ord Shs C.USD123.79-1.22-0.98123.00124.50122.17127.20
Blackstone Mortgage Trust .USD18.07+0.24+1.3217.8518.2317.9418.21
Blend Labs Ord Shs Class AUSD1.65+0.06+3.461.691.881.561.71
Block IncUSD74.77+1.93+2.6574.1574.3072.4175.09
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD328.65+43.66+15.32331.00331.50294.81329.51
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD10.89+0.07+0.6010.8710.9210.8310.95
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.53+0.04+0.429.489.629.399.68
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD222.78-2.85-1.26222.00222.87220.12228.99
Boise Cascade Ord ShsUSD74.59+3.78+5.3474.4575.4071.0176.06
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.46-0.01-0.681.341.461.361.53
Boot Barn Holdings Ord ShsUSD174.13+8.41+5.07159.01193.60168.27177.19
Booz Allen Hamilton Holdin.USD66.40-4.70-6.6166.5068.1866.3570.39
BORGWARNER INC (BWA)USD71.86+1.32+1.8765.8574.0070.3572.43
Borr Drilling Ltd.USD4.22-0.05-1.174.204.264.054.33
Boston Beer Company Inc.USD176.23+4.32+2.51174.72177.28172.92176.91
Boston Omaha Ord Shs Class.USD13.13+0.09+0.6913.0415.6412.9113.20
BOSTON PPTY STKUSD64.72+1.66+2.6364.1965.2164.0065.26
BOSTON SCIENTIFIC DL-01USD45.30+0.35+0.7845.2845.4244.4445.48
BOX CL A ORDUSD24.82-0.12-0.4821.9126.0024.4125.09
BOYD GAMING ORDUSD84.68+0.80+0.9574.9988.3784.1985.52
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD39.08-1.06-2.6440.0540.0638.7339.30
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.07+0.04+1.972.002.312.032.10
Brandywine Realty Trust RE.USD3.11+0.04+1.143.023.143.063.16
Brasilagro - Cia Bras de P.USD3.56-0.07-1.933.243.903.553.65
BRASKEM ADR REP 2 CL A PRFUSD2.94-0.43-12.652.963.362.913.25
BRC Ord Shs Class AUSD1.315+0.015+1.151.1901.4201.2651.320
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.USD5.54+0.09+1.564.856.155.465.64
Brinker International Inc.USD164.80+6.00+3.78164.42167.50161.00166.48
Bristol-Myers Squibb Co.USD54.01-1.27-2.3054.0054.2053.4455.33
BRITISH AMERICAN TOBACCO A.USD58.91-0.59-0.9858.1358.1758.2358.95
Brixmor Property Group REI.USD30.89-0.06-0.1930.6731.1130.8231.29
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD137.61-2.02-1.45136.50138.97135.98139.23
Brookfield Asset Managemen.USD47.44-0.55-1.1447.6049.2847.1748.59
Brookfield Infrastructure .USD39.61+0.30+0.7639.3039.9239.1539.93
Brookfield Infrastructure .USD37.56+0.19+0.5035.3240.0037.3437.88
Brookfield Ord Shs Class AUSD44.42-0.32-0.7244.2745.2044.2445.32
Brookfield Renewable CorpUSD37.44+1.46+4.0437.0039.1236.3237.60
Brookfield Renewable Partn.USD35.23+0.99+2.8934.9340.1634.4535.61
Brooklyn ImmunoTherapeutic.USD9.34+0.34+3.788.5910.099.149.35
Brooks Automation Ord ShsUSD--
Brown & BrownUSD59.10+0.06+0.1057.7159.7358.0559.11
BROWN FORMAN CL B ORDUSD26.65+1.14+4.4725.6227.0225.6126.85
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD32.56-1.68-4.9131.0037.1332.1335.05
Build A Bear Workshop Ord .USD32.33+0.73+2.3132.1235.2731.9633.50
Builders FirstSource Ord S.USD80.59+4.45+5.8479.8781.1477.5082.69
Bullish Ord ShsUSD24.08+0.22+0.9224.2024.5023.5024.93
Bunge Global Ord ShsUSD112.56-3.58-3.08110.60133.51111.39116.55
Butterfly Network Ord Shs .USD8.89+3.18+55.608.618.917.108.94
BWX Technologies Ord ShsUSD204.94+1.87+0.92206.00208.88202.78210.93
C3 ai Ord Shs Class AUSD10.32+0.03+0.2910.1710.209.9810.42
Cadre Holdings Ord ShsUSD28.16-0.01-0.0428.0328.5127.5028.58
CAE Ord ShsUSD25.06-0.67-2.6025.0027.0024.8825.97
Caledonia Mining Ord ShsUSD20.77+0.25+1.2217.4720.7520.2921.13
California Water Service G.USD45.20+0.20+0.4344.8545.5044.7545.39
CALIX NETWORKS ORDUSD37.93+0.39+1.0428.3540.2037.5538.60
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.00-0.35-0.32108.66124.83108.90111.26
CAMECO CORP.USD106.53+0.86+0.81105.00106.40105.82109.56
CAMECO CORP.USD92.68-0.47-0.5092.4992.8892.6892.68
CAMECO CORP.USD2.41+0.01+0.212.402.422.402.41
Campbell Soup Ord ShsUSD21.15+0.04+0.1921.0421.4420.9521.37
Camping World Holdings Ord.USD7.74+0.54+7.506.828.447.367.79
Canadian Imperial Bank of .USD111.66-1.21-1.0785.06117.81110.90114.22
Canadian National Railway .USD113.46-0.50-0.44107.81123.45112.50115.17
Canadian Pacific Kansas Ci.USD85.99+0.38+0.4486.2586.7185.4386.98
Cango American Depositary .USD0.30-0.02-5.030.250.250.190.33
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD201.60+0.73+0.36199.67203.50201.21206.84
Capri Holdings Ord ShsUSD20.32+0.59+2.9917.8520.9920.0120.63
CARDINAL HEALTH ORDUSD221.91-4.37-1.93220.02223.25219.47226.17
CareTrust Reit Ord ShsUSD37.04+0.66+1.8136.7737.3036.0537.11
Carlisle Companies Ord ShsUSD361.03+18.93+5.53358.08364.56347.90367.26
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD53.60+6.17+13.0052.0353.7047.7353.93
Carnival Corp.USD30.86+0.95+3.1830.7630.8830.6831.30
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD38.2100+0.3000+0.7937.860038.410037.620038.3300
Carrier Global Ord ShsUSD71.80+2.31+3.3271.3972.0071.0272.89
Carters Ord ShsUSD42.55+1.23+2.9832.3548.2341.9143.35
Carvana Co.USD66.55+3.69+5.8766.7867.2564.1068.02
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.USD985.37+29.45+3.0810051 009.99976.33994.49
Cava Group Ord ShsUSD89.16+1.11+1.2688.0090.0088.0090.62
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD250.94-3.75-1.47251.16273.54246.96259.13
CBRE Group IncUSD131.48+0.69+0.53130.50132.60129.88134.40
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD41.05-1.38-3.2441.1041.7340.8142.21
Celanese Ord ShsUSD51.18-0.05-0.1050.2052.9050.2751.56
Celestica Ord ShsUSD372.44-7.93-2.08364.50367.00372.06393.56
CEMEX ADRUSD12.77+0.17+1.3111.8513.1312.7012.96
Cenovus Energy AktieUSD25.16-0.44-1.7225.2025.4524.5725.34
Centene Ord ShsUSD61.01+0.37+0.6159.4061.9560.3761.98
CenterPoint Energy Ord ShsUSD42.83+0.20+0.4740.9344.0042.5943.34
Centerra Gold Ord ShsUSD16.58-0.83-4.7716.1117.5016.4717.94
Central Puerto SAUSD15.71-0.03-0.1915.5017.9115.5815.98
CENTRUS ENERGY CL A ORDUSD191.64+21.33+12.52188.00190.09177.37192.36
Century Communities Inc.USD63.22+3.33+5.5662.6963.8860.5863.62
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD102.99-2.86-2.70101.69104.00101.43104.93
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD8.31+0.62+8.068.078.367.618.32
Charles Schwab DS Each Rep.USD17.57+0.06+0.3416.5021.7117.5417.65
CHARLES SCHWAB ORDUSD91.70-2.81-2.9790.7591.9090.8694.79
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.77+0.87+0.42208.76208.87206.70207.99
Chatham Lodging Trust REIT.USD13.33+0.53+4.1412.2214.5912.9613.48
CHEGG INC.USD1.07+0.04+3.400.961.191.031.09
Chemed Corp.USD436.28+0.25+0.06431.91448.89434.87449.00
CHEMOURS ORDUSD21.75-0.27-1.2319.6823.6521.6222.33
CHENIERE ENERGY ORDUSD227.10-4.31-1.86228.00234.00223.70229.51
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD58.27-1.48-2.4858.4060.2857.8860.00
Cherry Hill Mortgage Inves.USD2.35-0.01-0.422.332.432.332.38
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD173.57-4.01-2.26175.39175.99172.23175.64
Chewy Inc.USD18.21+0.44+2.4818.1718.2517.6418.30
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 .USD2.23+0.01+0.452.192.642.182.44
China Yuchai International.USD48.71-2.34-4.5832.0148.7048.2351.63
Chipotle Mexican Grill Inc.USD32.49+0.63+1.9632.2632.8231.6332.82
ChowChow Cloud Internation.USD0.4281-0.0245-5.410.43900.43990.40570.4393
Chubb Ord ShsUSD323.49-4.47-1.36322.59323.89322.00329.95
Church And Dwight Ord ShsUSD95.62-1.79-1.8494.8896.2795.5998.57
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.03-0.09-8.041.031.181.021.12
CIENA CORP.USD428.34-8.38-1.92430.10431.80425.08451.60
Cigna Corp.USD279.41-5.68-1.99279.30300.00279.20286.19
Cinemark Holdings Ord ShsUSD33.76+0.65+1.9633.3336.0033.0134.23
CION Investment Ord ShsUSD6.570-0.170-2.526.5506.6506.5506.850
Circle Internet Group Ord .USD80.23-0.36-0.4581.5481.7076.8481.40
Citigroup Inc.USD143.08-0.70-0.49143.80146.00143.04147.96
Citizens Financial Group O.USD67.06+0.28+0.4266.8967.4066.7867.76
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD288.58+1.33+0.46272.00317.20285.58291.34
Clear Secure Inc.USD51.38+0.61+1.2050.0056.4449.9651.55
CLEARSIGN COMBUSTION ORDUSD3.79-0.26-6.423.734.053.714.10
Clearwater Analytics Holdi.USD24.29+0.03+0.1224.5024.5124.2424.30
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD37.42+0.65+1.7535.3039.8036.7037.94
Cleveland Cliffs Ord ShsUSD12.26-0.42-3.3111.9212.0512.1312.74
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.080-0.060-1.912.7603.0403.0503.240
CLOROX ORDUSD95.79+0.82+0.8695.7696.1195.5097.81
Cloudera Ord ShsUSD--
Cloudflare Inc.USD224.04-2.84-1.25223.00224.40216.03225.54
CMB.TECH ORD SHSUSD14.42-0.30-2.0114.7514.8513.9914.46
CMS ENERGY ORDUSD73.42+0.11+0.1573.4073.8773.1574.29
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.70+0.17+3.753.865.374.454.71
Cnx Resources Ord ShsUSD32.65-0.19-0.5830.0035.8232.4933.19
Coca-Cola Co.USD79.37-0.56-0.7079.1879.2078.7480.01
COCA-COLA FEMSA ADR REP 10.USD109.55+2.10+1.95106.00118.31107.92109.92
COEUR D ALENE ORDUSD17.49-0.05-0.2617.3617.4917.0218.18
Cohen & Steers Quality Inc.USD12.27-0.17-1.3711.2912.5412.2512.50
Cohen and Steers Infrastru.USD27.00-0.10-0.3726.9027.7926.9527.30
Colgate PalmoliveUSD89.46-1.12-1.2488.8889.8089.4491.34
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD14.69+0.71+5.0814.5815.0414.2114.91
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 968.42+36.65+1.901 987.00200019352 004.99
Commercial Metals Co.USD72.34-0.88-1.2063.1173.5472.2973.79
COMPANHIA ENERG ADR REPG O.USD2.06-0.01-0.242.012.132.032.07
Compania Cervecerias Unida.USD11.27-0.16-1.404.5815.7411.1811.96
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.USD4.77+0.09+1.924.855.374.704.98
COMSTOCK RESOURCES ORDUSD13.07-0.06-0.4611.9014.3612.6813.22
CONAGRA FOODS ORDUSD13.20+0.04+0.3013.0813.2213.0313.31
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD32.61+0.50+1.5632.4937.1032.1132.92
ConocoPhillipsUSD107.74-3.47-3.12108.85113.98106.99109.88
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.38-0.66-0.62106.00107.07105.69107.85
CONSTELLATION BRANDS USD141.21+2.25+1.62139.91142.30138.94142.07
CONSTELLIUM SE CL A ORDUSD33.99+0.31+0.9234.2137.5333.6734.47
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD151.34+8.11+5.66140.00167.16147.63153.00
Core Laboratories Ord ShsUSD11.72+0.29+2.5411.6414.1111.2111.77
Core Scientific Tranche 1 .USD22.35+0.77+3.5722.7423.0021.8023.18
Core Scientific Tranche 2 .USD29.14+0.82+2.9029.3729.9528.5729.94
Corebridge Financial Ord S.USD29.17-0.17-0.5829.0429.3829.0629.85
CORECIVIC ORDUSD28.89+0.72+2.5626.1631.4727.9128.96
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD194.97+19.57+11.16200.19200.50181.20196.02
Corpay Ord ShsUSD345.00-8.33-2.36344.28348.73343.30353.94
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD78.59+1.22+1.5876.0285.2876.5279.05
Costamare IncUSD15.22-0.07-0.4613.4916.7214.9115.62
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.95+0.05+2.631.962.131.891.96
Coupang Ord Shs Class AUSD18.01-0.82-4.3517.9018.2317.7718.80
Coursera Ord ShsUSD5.36+0.06+1.135.305.605.225.41
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 CompanyUSD10.42-0.36-3.3410.4010.5910.2510.68
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.USD111.25+1.84+1.68109.00111.15111.17113.71
Crown Castle International.USD82.02-3.75-4.3781.0083.9481.8286.34
Crown Holdings Ord ShsUSD101.56-0.40-0.39100.73102.35101.06103.20
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD21.22+0.02+0.0918.2923.5620.8321.67
CS Disco IncUSD3.49+0.08+2.203.213.903.373.49
CTO Realty Growth Ord ShsUSD20.59-0.07-0.3419.7521.7720.4620.82
CubeSmart REIT Ord ShsUSD40.60+0.50+1.2539.8642.5040.4340.94
Cullen Frost Bankers Ord S.USD145.69+0.14+0.10145.24146.37145.26147.47
CULP INCUSD3.20+0.07+2.242.893.623.073.20
CUMMINS ORDUSD716.36-1.42-0.20718.00721.20710.10737.76
Curbline Properties Ord Sh.USD29.86+0.02+0.0729.6335.8229.6030.09
Curtiss Wright Ord ShsUSD773.70-3.59-0.46764.58944.38771.93800.00
CVR Energy Ord ShsUSD27.37-0.31-1.1224.6133.6226.5327.62
CVS HEALTH ORDUSD98.32-0.84-0.8597.5099.0097.8499.22
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD157.78+5.30+3.48156.39159.38154.00160.36
D Wave Quantum Ord ShsUSD24.69+1.77+7.7224.2524.3722.5424.71
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD4.9100-0.1000-2.004.80005.30004.86005.1400
DANA HOLDING ORDUSD29.17+0.76+2.6829.0731.4927.8729.21
Danaher Ord ShsUSD177.20-0.56-0.32176.44182.00174.22178.51
Danaos Ord ShsUSD126.04-0.62-0.49122.00146.54124.21126.60
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.19-0.28-1.9014.0115.4513.8214.50
DARDEN REST STKUSD213.41+2.08+0.98208.50225.00212.43219.38
Darling Ingredients Inc.USD53.61-0.18-0.3353.1153.9952.1554.44
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD109.13+3.41+3.23107.50108.99107.40110.59
DEERE ORDUSD589.37+0.90+0.15588.49592.00587.84598.21
Delek Logistics Partners L.USD50.22+1.09+2.2249.2556.4447.4650.41
Dell Technologies Ord Shs .USD409.64-9.68-2.31410.00411.25407.88436.00
Delta Air Lines Inc.USD84.17+1.92+2.3383.5084.2583.6785.04
Deluxe Ord ShsUSD22.92-0.51-2.1821.0427.1322.6824.31
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.34+0.03+0.913.313.363.273.44
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD27.79-1.00-3.4727.0627.8026.8028.95
DEUTSCHE BANKUSD35.27+0.22+0.6335.8735.8935.2635.61
DEVON ENERGY ORDUSD42.13-0.45-1.0642.1242.4941.5242.32
DHT Holdings Ord ShsUSD18.88+0.77+4.2518.6018.8917.7018.90
DIAGEO ADR REP 4 ORDUSD80.43+1.59+2.0180.2080.2879.6381.23
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.23-0.03-13.000.190.250.190.30
DIANA SHIPPING ORDUSD2.11-0.07-3.001.922.212.082.21
Dicks Sporting Ord ShsUSD233.01+8.18+3.64232.29241.00226.96234.78
Diebold Nixdorf IncUSD83.68+2.79+3.4574.8294.5481.6083.88
Digital Realty Pref Shs Se.USD20.2600+0.1200+0.6019.000022.410020.200120.3600
Digital Realty Trust REIT .USD188.08+1.00+0.53187.76189.00187.38191.41
DigitalOcean Holdings Inc.USD173.58-4.23-2.38171.00171.42169.69182.78
DILLARDS CL A ORDUSD555.45-3.34-0.60553.26630.00554.32570.12
DINEEQUITY ORDUSD34.17+0.71+2.1233.2535.0033.7135.10
Direxion Daily Financial B.USD40.00+1.08+2.7739.6639.8737.7740.19
Direxion Daily FTSE China .USD25.55-0.85-3.2225.8025.9025.3525.93
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD12.99+0.01+0.0813.0113.0712.6013.12
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD52.30+1.07+2.0950.5657.5350.7352.39
Dole Ord ShsUSD14.00-0.06-0.4313.9114.0913.9614.22
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD113.51+4.82+4.43113.00113.95108.95113.81
DOMINION ENERGY ORDUSD68.37+0.35+0.5168.3768.5768.0869.28
Dominos Pizza Inc.USD312.47-1.89-0.60312.00314.03311.01320.85
Donaldson Ord ShsUSD85.54+0.19+0.2285.2886.3785.4487.09
Donnelley Financial Soluti.USD39.20-0.22-0.5636.7041.2438.3339.90
DoorDash Inc.USD173.46+7.80+4.71172.00172.50164.43174.34
Dorian LPG LTDUSD39.57-0.45-1.1238.3842.7638.4239.82
DoubleVerify Holdings Ord .USD10.33-0.05-0.439.2411.9410.1810.49
Douglas Elliman Ord ShsUSD1.72-0.01-0.581.561.851.721.78
Douglas Emmett REIT Ord Sh.USD11.69+0.15+1.2610.6313.0511.6311.87
Dover Ord ShsUSD223.66+2.87+1.30221.79225.80222.28226.22
Dow Ord ShsUSD31.73-0.77-2.3731.5031.5531.3732.60
Doximity Ord Shs Class AUSD20.44-0.01-0.0518.2920.4019.7920.76
DR REDDYS LABORATORIES ADR.USD13.31+0.16+1.1811.6214.7513.2113.36
DRDGold LtdUSD24.35-0.10-0.4122.7922.8423.7324.77
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD143.28+2.37+1.68144.00229.28139.86143.52
DTE ENERGY ORDUSD147.59+0.40+0.27145.08150.00146.49148.92
Ducommun Ord ShsUSD164.20+0.71+0.43155.65172.00161.14167.67
Duke Energy Ord ShsUSD123.83+0.10+0.08124.01124.58122.83125.25
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD70.71+4.99+7.5969.9071.5066.8771.72
DXC Technology Co.USD8.60-0.37-4.128.509.738.518.79
Dynatrace Inc.USD41.40+0.15+0.3641.0041.2040.7641.72
Dynex Capital REIT Ord ShsUSD13.07+0.02+0.1512.8912.9613.0113.17
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.68+0.07+1.943.663.703.563.69
EastGroup Properties REIT .USD200.1+2.5+1.28198.4201.6198.1201.2
EASTMAN CHEMICALUSD72.52+0.40+0.5571.5077.7571.4372.92
Eastman Kodak Ord ShsUSD9.40-0.11-1.168.4610.319.299.56
EATON ORDUSD421.70+12.06+2.94424.20426.80414.73425.92
ECOLAB ORDUSD269.05-0.01-265.00295.25268.87275.44
Ecopetrol ADR Representing.USD16.58+0.91+5.7817.2017.5015.2816.76
EDISON INTERNATIONAL ORDUSD71.88+0.98+1.3871.5674.0070.8772.54
EDWARDS LIFESCIENCES ORDUSD87.36+0.68+0.7884.8489.0086.5287.83
Elanco Animal Health Inc.USD24.22+0.83+3.5522.1524.9523.6924.51
Elastic Ord ShsUSD58.84+0.28+0.4858.0658.8055.9059.13
Eldorado Gold CorporationUSD33.03-1.08-3.1731.0832.3732.6735.08
Element Solutions Ord ShsUSD45.97+0.72+1.5944.5651.8845.8146.72
Elevance Health Ord ShsUSD388.51-2.76-0.71385.44391.10387.08393.91
ELF Beauty Ord ShsUSD64.18+1.90+3.0563.0065.0063.0065.41
ELI LILLY ORDUSD1 098.18-13.82-1.241 097.001 100.101 088.661 122.33
Ellington Financial Ord Sh.USD13.44+0.02+0.1513.3513.4713.3513.50
Embotelladora Andina ADR R.USD22.90-0.04-0.1718.3524.00
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD39.13+1.12+2.9515.6662.6138.8039.13
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD835.77+8.27+1.00837.43921.58833.12849.67
Emergent BioSolutions Ord .USD7.98-0.16-1.977.508.467.908.32
EMERSON ELECCOUSD150.69+1.69+1.13150.66151.85150.08152.88
Empire State Realty Trust .USD5.24+0.10+1.855.195.865.165.34
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.55+0.08+0.1554.3254.7553.7554.66
Encore Energy Ord ShsUSD1.65+0.03+1.851.631.671.601.75
Endava LtdUSD2.65-0.12-4.332.572.902.632.76
ENDEAVOUR SILVER ORDUSD8.61-0.25-2.828.568.808.539.17
Energizer Holdings Inc.USD21.53+1.56+7.7921.4021.5520.2821.80
Energy Focus Inc.USD3.13+0.21+7.192.293.062.883.17
ENERGY FUELS ORDUSD16.58+1.28+8.3716.8516.9416.1718.06
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.13+0.03+0.734.104.484.054.28
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 ADRUSD48.91-0.83-1.6749.4449.4848.2549.01
Ennis Ord ShsUSD20.39+0.34+1.7018.2923.3920.1220.43
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD111.10+0.24+0.22110.97114.00110.53112.66
Enterprise Products Partne.USD36.58+0.06+0.1636.5339.8936.0736.80
ENTRAVISION COMMS A ORDUSD9.85+0.45+4.799.8810.819.329.86
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD129.93-3.32-2.49123.82131.89129.06132.42
EPAM SYSTEMS ORDUSD76.85-10.85-12.3776.2177.7476.0282.61
EPR Properties REIT Ord Sh.USD57.49-0.15-0.2657.1257.8957.2558.42
EQT ORDUSD50.72-0.41-0.8050.8051.4050.2751.45
Equinor ASAUSD32.38-1.38-4.0932.8232.8431.8332.52
EQUINOX GOLD ORDUSD10.46-0.57-5.1710.2510.4710.2711.21
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD64.02-0.61-0.9463.0066.5663.8165.47
Ero Copper CorpUSD29.78-0.65-2.1429.4529.7529.5930.88
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD106.23+7.04+7.1088.25141.11100.55106.93
ESS TECH ORDUSD0.78-0.01-1.180.770.870.770.80
Essential Properties Realt.USD29.34-0.19-0.6329.1329.5529.2329.86
Essential Utilities Ord Sh.USD36.68-0.27-0.7336.4236.9436.3437.41
ESSEX PROPERTY REITUSD273.72-0.68-0.25272.00275.89273.53277.67
Estee Lauder Ord Shs Class.USD84.80+2.34+2.8485.0085.5083.8985.57
Ethan Allen Interiors Inc.USD21.20+0.13+0.6221.0124.0421.0322.06
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.84+0.01+0.182.813.092.792.96
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 AktieUSD371.67+4.63+1.26358.00412.49368.51379.72
Everest Reinsurance Group .USD335.70-1.82-0.54333.99337.87333.71339.42
Evergy Ord ShsUSD82.50-0.35-0.4281.6385.5882.0083.34
EVERSOURCE ENERGY ORDUSD69.58+0.53+0.7669.0570.0568.9270.18
Everus Construction Group .USD157.71+3.46+2.24157.87162.00153.10161.00
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD34.59+0.15+0.4431.5942.8733.9834.97
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD145.33+1.41+0.98144.17146.49144.24146.60
Exxon Mobil Corp. USD137.80-2.94-2.09138.05138.90135.85138.46
Exzeo Group Ord ShsUSD13.2700+0.1300+0.9913.000014.830012.910013.3300
F&G Annuities and Life Ord.USD27.47+0.68+2.5224.4831.3026.7627.58
FABRINET ORDUSD573.8800-10.5000-1.80576.0000587.0000563.7900604.0000
Factset Research Systems I.USD221.40-6.90-3.02195.80220.00216.56223.99
Fair Isaac Ord ShsUSD1 096.05-30.79-2.731 080.001 202.731 080.001 137.15
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.74+0.05+0.529.699.809.669.79
Fastly Inc.USD17.90+0.49+2.8117.7617.9616.8618.01
Federal Agricultural Mortg.USD183.66+0.45+0.25170.00188.00182.96185.86
Federal REIT OrdUSD120.41-0.07-0.06119.43121.35120.20121.52
Federated Hermes Ord Shs C.USD59.09-0.20-0.3458.6059.6658.5659.83
FedEx Freight Holding Comp.USD163.1900+1.2900+0.80163.2000164.3800160.1001167.4200
FEDEX ORDUSD326.32+0.39+0.12325.00335.00324.47331.10
FERRARI ORDUSD362.14+7.86+2.22349.15349.37356.84363.09
Fidelity National Financia.USD46.83-0.02-0.0446.4547.1946.4647.50
FIDELITY NATIONAL INFORMAT.USD38.20-0.39-1.0037.9039.7437.8538.90
Figma Ord ShsUSD18.9+0.2+1.2318.718.718.319.2
FIGS Ord Shs Class AUSD12.29+0.01+0.0412.1913.4112.0212.48
FinVolution GroupUSD4.64-0.17-3.534.625.104.634.80
First American Financial O.USD68.66+0.88+1.3068.0969.3168.0669.09
First Horizon National Cor.USD24.79+0.06+0.2424.3827.2424.7125.09
FIRST MAJESTIC SILVER ORDUSD18.00-0.56-2.9917.9018.0017.8519.10
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 ShsUSD46.46+0.32+0.6945.3447.9146.0047.01
FirstMark Horizon Acquisit.USD9.99-0.01-0.109.0715.9810.0110.01
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 ORDUSD10.38+0.76+7.9010.4010.459.8610.87
Flagstar Financial IncUSD14.65+0.05+0.3114.6014.7214.4214.80
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD29.71-0.40-1.3329.3429.9629.3429.99
FLEXION THERAPEUTICS ORDUSD25.0910+0.0791+0.3220.160040.170025.091025.1300
Floor & Decor Holdings Inc.USD53.05+2.97+5.9352.0054.3051.0753.77
Flotek Industries IncUSD22.69+0.21+0.9322.0030.3221.8823.51
FLOWERS FOODS ORDUSD7.78+0.45+6.077.677.767.307.81
Flowserve Ord ShsUSD81.73+2.80+3.5561.2891.1880.0882.52
Fluor Corp.USD53.6100+1.6900+3.2653.130054.000051.850053.9200
Flutter Entertainment Ord .USD101.77+0.12+0.11100.10100.6599.35105.03
FMC CorpUSD11.53-0.45-3.7611.1711.8011.0612.09
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.04+0.08+0.5714.0114.0713.7214.13
FORESIGHT AUTONOMOUS HOLDI.USD1.69+0.04+2.421.601.671.481.71
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD29.34+0.92+3.2429.0529.6028.7829.86
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD56.10-0.05-0.0956.0956.4655.8256.64
Fortive Ord ShsUSD61.02+0.34+0.5560.4979.2460.3961.40
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.26-0.17-1.809.199.259.079.67
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 ShsUSD23.89+0.47+1.9923.9527.6823.2724.20
Franklin ResourcesUSD33.03-0.27-0.8030.0036.1432.8934.04
FREEPORT MCMORAN COP & GLD.USD68.68-0.38-0.5568.3268.5068.0270.62
Fresenius Medical Care ADR.USD23.59+0.02+0.0623.6623.7123.3823.67
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD37.42+1.35+3.7435.2737.4233.7937.87
Frontline PlcUSD40.94+2.09+5.3839.9039.9737.1740.96
FS KKR Capital Ord ShsUSD10.28+0.06+0.5410.2610.5010.1510.43
FTC Solar Ord ShsUSD5.14+0.06+1.185.056.184.995.60
FuboTV Inc.USD9.22+0.32+3.609.039.218.489.35
Fury Gold Mines Ord ShsUSD0.50-0.01-1.900.490.560.500.51
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.23+0.02+0.354.034.304.204.27
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.83+0.06+1.992.473.352.772.93
Galiano Gold Ord ShsUSD2.200+0.005+0.232.0502.1502.1152.240
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.49-0.02-0.0921.4321.4821.3521.67
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD234.18+2.29+0.99230.00239.07232.21236.71
Garrett Motion Ord ShsUSD34.32+0.56+1.6633.9334.4833.6934.74
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.1000+0.7400+2.7021.370031.490027.860028.5700
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD3.180+0.510+19.103.0303.2302.6353.320
GE Vernova LLCUSD1 109.19+60.33+5.751 134.5011381 087.281 117.96
GEE Group Inc.USD0.22-+0.650.190.230.210.22
Generac Holdings Inc.USD279.22+11.02+4.11281.85290.00273.51289.00
GENERAL DYNAMICS ORDUSD349.87-12.96-3.57346.00352.23348.83367.00
General Electric Co.USD357.67+0.64+0.18356.00360.00357.10364.70
GENERAL MILLS ORDUSD33.41+0.05+0.1533.3033.6433.2133.77
General Motors Co.USD79.31-0.27-0.3479.3380.8578.9480.95
Genesco Ord ShsUSD35.65+1.08+3.1232.5036.9235.2236.30
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2109-0.0141-6.270.20000.21500.20550.2250
Genius Sports Ord ShsUSD6.09-0.11-1.775.566.256.026.45
Genmab 10 Sponsored ADR Or.USD25.27-0.12-0.4725.0225.0625.0025.73
Genpact Ord ShsUSD28.25-2.06-6.8028.0030.9927.3729.01
Genuine Parts Co.USD108.70+2.58+2.43107.84109.40107.12111.31
GENWORTH FINANCIAL CL A OR.USD8.95-0.02-0.227.859.728.909.04
Geo Group REIT Ord ShsUSD29.27+0.41+1.4226.6731.6328.3929.37
GERDAU SA ADR REPSG 1 PRFUSD4.17-0.33-7.244.154.484.164.45
Getty Images Holdings Ord .USD0.64+0.04+6.831.381.390.580.64
Getty Realty REIT Ord ShsUSD32.69+0.11+0.3432.4332.8932.4332.95
GigCapital2 Ord ShsUSD9.95+0.01+0.059.9510.08
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD51.87-1.26-2.3751.0057.5251.8153.49
Ginkgo Bioworks Holdings I.USD9.16+0.61+7.138.169.178.669.21
Global Business Travel Gro.USD9.36--9.3010.339.369.39
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 UnitsUSD42.46-0.94-2.1743.0048.8441.9343.63
GLOBAL PAYMENTS ORDUSD66.87+0.51+0.7765.0070.3565.8167.98
Global Ship Lease Inc.USD37.95-0.03-0.0837.5938.1937.3438.23
GLOBANT ORDUSD30.70-3.91-11.3030.0030.8030.2832.74
Globe Life Inc.USD170.90-0.35-0.20169.93171.93169.55172.74
Globus Medical Ord Shs Cla.USD79.22+3.80+5.0479.0182.2275.6479.34
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD77.00+0.89+1.1776.0077.2174.5077.76
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD38.57-0.32-0.8234.9034.9837.9340.25
GOLD RESOURCE ORD (GORO)USD1.32+0.01+0.761.251.431.311.35
Gold Royalty Corp.USD2.86-0.05-1.722.752.872.832.97
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 097.09-2.05-0.191 101.0211051 093.331125
Goldman Sachs BDC Ord ShsUSD9.31+0.12+1.319.249.369.229.34
GOLDMINING ORDUSD0.946-0.028-2.860.9351.0400.9341.010
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD7.39-0.23-3.026.728.147.097.54
Granite Point Mortgage Tru.USD1.35-0.06-4.261.271.591.321.43
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.79+0.06+1.613.803.903.673.90
Green Brick Partners Inc.USD74.61+3.22+4.5173.9475.3571.8775.18
Greenbrier Ord ShsUSD49.71+0.42+0.8549.3050.0249.6051.05
Greif Ord Shs Class AUSD68.90-1.00-1.4354.1868.9068.4770.77
Griffon Corp.USD91.06+2.22+2.4990.3192.0490.2593.69
Grindr Ord ShsUSD13.35+0.07+0.5313.3015.0312.9713.50
Group 1 Automotive Ord ShsUSD312.89+7.82+2.56310.66316.29306.23313.31
Grupo Supervielle ADR Repr.USD11.39+0.18+1.6110.9411.4411.2811.74
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.67-1.48-2.8450.7450.7850.4351.94
GSX Techedu Inc.USD1.65+0.02+0.921.681.801.631.72
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD48.62+0.54+1.1244.7052.9848.2549.40
H&R Block AktieUSD34.37-0.95-2.6934.1134.6133.7335.22
Haemonetics Corp.USD74.17+1.44+1.9862.9780.5072.2974.53
Hafnia Ord ShsUSD7.24+0.10+1.407.297.326.967.25
Hagerty Ord Shs Class AUSD10.88+0.05+0.4610.7910.9710.7111.00
Haleon PLCUSD8.96+0.09+1.018.908.918.778.98
Halliburton Co.USD34.93-1.31-3.6034.5435.7334.5436.02
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.03+1.04+2.7438.7539.4538.0139.07
HARLEY DAVIDSON ORDUSD25.67+0.26+1.0225.4625.7425.1025.87
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.00-0.10-0.5816.1916.2216.7117.65
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD128.29-1.35-1.04127.63129.13127.91131.12
Haverty Furniture Companie.USD24.38+0.60+2.5224.0024.9923.9724.73
Hawaiian Electric Industri.USD13.02-0.09-0.6911.8213.3012.8813.19
Hawkeye 360 Ord ShsUSD22.87-1.87-7.5622.7423.2022.2525.52
HCA HOLDINGS ORDUSD375.03-13.14-3.38375.00400.00374.31391.85
HCI Group Ord ShsUSD163.8-0.7-0.45162.8164.7162.4166.3
HDFC BANK ADR REP 3 ORDUSD25.05+0.29+1.1524.6025.8524.8325.40
Healthcare Realty Trust Or.USD19.78-0.24-1.2019.1121.3519.7520.32
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD15.94-0.12-0.7515.8015.8615.6516.45
HEICO ORDUSD337.11-0.22-0.07335.00345.00335.74343.99
HEICO Ord Shs Class AUSD247.5-0.6-0.24234.0260.4246.8255.6
Helmerich and Payne IncUSD34.93-0.85-2.3834.8038.4833.7735.73
HERBALIFE ORDUSD11.91+0.29+2.5011.8112.0111.6612.10
Hercules Capital Ord ShsUSD15.49+0.08+0.4915.4115.6515.4115.61
Heritage Insurance Holding.USD23.27+0.10+0.4323.0925.2523.0723.60
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD172.57-2.75-1.57171.58178.86171.10174.41
Hertz Global Holdings Inc .USD2.41+0.09+3.882.012.932.332.42
Hewlett Packard Enterprise.USD47.42-0.79-1.6347.6347.9046.9349.60
HEXCEL ORDUSD97.55-2.31-2.3186.88102.0097.10100.94
HF Sinclair Ord ShsUSD64.49-1.42-2.1562.5567.0063.8565.78
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.29+0.67+2.3429.2035.5629.0729.54
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD348.77-0.53-0.15345.93351.70346.97356.15
Hims & Hers Health Inc.USD35.46+3.57+11.1934.8434.8932.5935.60
HIPPO HOLDINGS ORDUSD25.91+0.88+3.5025.7631.6325.0225.99
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.USD334.03+6.55+2.00333.00334.00330.90338.02
HONDA MOTOR ADR REP 1 ORDUSD26.28+0.09+0.3426.2026.3626.2226.42
Honeywell InternationalUSD229.01+0.40+0.18228.81229.45226.89232.88
Horace Mann Educators Ord .USD48.70+0.08+0.1630.0077.8848.1449.19
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.16-0.18-0.7224.0524.3224.0224.45
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD25.01+0.39+1.5824.8725.1024.8325.36
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD66.92+0.45+0.6860.3774.8866.8268.33
Howmet AerospaceUSD277.77-5.46-1.93277.00277.83276.01290.63
HP ORDUSD23.50+0.32+1.3823.4223.9322.8823.70
HSBC HOLDINGS ADR REP 5 OR.USD94.97-0.26-0.2796.5496.5994.9295.87
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD176.06-0.65-0.37174.29174.67171.65183.14
Hudbay Minerals Ord ShsUSD27.56-0.61-2.1727.1527.9527.2328.65
HUMANA AKTIEUSD360.77-1.23-0.34351.19369.97357.42369.89
HUNTINGTON INGALLS INDUSTR.USD285.41-11.48-3.87279.09295.00281.44299.03
HUNTSMAN - HUNUSD12.06-0.67-5.2611.8513.2912.0112.83
HUYA ADRUSD2.27-0.04-1.522.062.352.262.34
HYATT HOTELS CL A ORDUSD201.90+0.02+0.01201.51225.78200.87206.86
Hyliion Holdings Ord ShsUSD8.11+0.45+5.818.058.227.668.49
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.55+0.03+1.971.421.621.521.57
IAMGOLD ORDUSD16.89-0.69-3.9216.6516.7016.5518.24
IBM Corp.USD249.18-13.17-5.02246.30247.00243.68252.47
ICICI BK SAUSD27.92+0.03+0.1128.1728.9327.9128.30
Idaho Strategic ResourcesUSD35.4800-0.6100-1.6935.000039.000034.520038.1846
IDEX Ord ShsUSD224.95+1.26+0.56223.14227.17224.74228.26
IHS Markit LtdUSD27.12+0.28+1.0410.8543.3927.0427.18
ILLINOIS TOOL WORKS USD264.07+1.96+0.75259.77266.20263.54269.51
IMAX ORDUSD44.34+0.05+0.1144.3646.0044.0545.16
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.65-0.05-1.852.602.682.582.69
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD13.5250+0.1850+1.3913.370013.440012.760013.8400
INFOSYS TECHNOLOGIES ADR R.USD10.56-1.14-9.7410.8510.9310.4611.12
ING GROUP ADR (ING)USD31.35+0.11+0.3431.9331.9431.3431.64
Ingersoll-RandUSD77.91+0.84+1.0977.6978.6877.8179.41
INGREDION ORD SHSUSD97.94-0.90-0.9197.9398.5897.2199.70
Innovative Industrial Prop.USD59.64+0.99+1.6959.6261.0058.8560.06
Innovex International Ord .USD25.48-0.67-2.5618.2226.9324.8526.23
INPHI ORDUSD--
Insperity Ord ShsUSD36.26-0.98-2.6333.0241.4634.9837.42
Inspire Medical Systems Or.USD42.60+1.48+3.6037.5046.0039.7342.73
Inspired Entertainment Ord.USD8.00-0.01-0.066.418.987.948.20
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.95+1.45+1.6277.74100.0089.7191.38
Intercontinental Exchange .USD133.84-0.75-0.56133.88161.94132.84136.78
International Flavors & Fr.USD76.73+1.08+1.4368.4386.8476.2877.58
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD36.86+0.70+1.9436.8037.3536.3637.83
International Seaways Inc.USD84.40+2.95+3.6284.0092.7779.2684.58
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.3350-0.0250-1.841.22001.47001.32001.4000
INVESCO LTD USD28.15-0.65-2.2427.8628.5027.8129.30
Invesco Mortgage Capital I.USD8.00-0.05-0.628.008.097.988.14
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.40-0.09-0.3228.1928.5328.2728.83
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD56.53+1.84+3.3655.8555.9552.9256.66
Iqvia Holdings Ord ShsUSD167.69-2.98-1.75167.29174.50162.22171.00
Iron Mountain Ord ShsUSD127.90+2.46+1.96126.81128.85126.76129.21
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD56.82-0.22-0.3851.2867.8456.3456.90
ISHARES MSCI PACIFICUSD53.93-0.02-0.0446.4260.0053.8554.17
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.80-0.17-2.137.608.457.798.01
ITT Ord ShsUSD196.80+5.73+3.00181.78314.89193.52197.67
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD14.86+0.37+2.5514.3615.3414.5714.98
JABIL CIRCUIT ORDUSD371.68-3.30-0.88373.50378.00366.21390.05
Jackson Financial Ord Shs .USD106.82-1.57-1.45106.51107.87105.77109.43
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD121.01-1.84-1.50120.00123.50119.62124.56
James Hardie Industries Pl.USD24.87+0.28+1.1224.0026.9724.6925.53
JanOne Ord ShsUSD26.20+0.66+2.5823.9129.1925.3326.35
Janus International Group .USD5.38+0.24+4.574.765.935.195.44
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD62.07+0.19+0.3161.4862.3361.5062.93
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD19.41+0.20+1.0418.3020.0018.8719.68
JM Smucker Ord ShsUSD110.89-2.07-1.83109.28112.01110.63114.16
Joby Aviation Ord Shs Clas.USD9.99+0.60+6.399.809.979.2710.02
John Wiley and Sons Ord Sh.USD46.73+1.31+2.8845.0053.7845.6348.19
Johnson & JohnsonUSD228.34-5.86-2.50228.00228.60227.60232.75
Johnson Controls Internati.USD144.88+1.26+0.88144.41147.50144.79149.38
JPMorgan Chase & Co.USD325.23-8.23-2.47326.00327.00324.16338.09
JPMorgan Chase DRC Rep 1 4.USD18.46+0.04+0.2218.1820.1418.4618.55
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.05+0.21+3.006.967.046.877.14
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD50.3600-1.6700-3.2150.410050.950048.850053.4900
Kartoon Studios Inc.USD0.95-0.12-11.140.871.040.941.10
KB HOME ORDUSD54.21+1.79+3.4153.7254.7452.6355.04
KE Holdings ADR Representi.USD14.89-0.63-4.0614.8514.9814.8915.21
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD36.32-0.04-0.1136.0336.6835.9937.38
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.74+0.51+4.999.2916.4810.3010.30
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD18.13+0.12+0.6716.6219.6618.0518.39
KEYCORP ORDUSD22.58-0.02-0.0921.6722.8222.5122.90
Keysight Technologies Inc.USD363.38+12.68+3.62369.44370.22357.71367.17
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.78-0.02-0.1414.7016.4814.6314.83
KIMBERLY CLARK ORDUSD102.56+1.09+1.07102.01103.50101.64103.22
Kimco Realty REIT Ord ShsUSD24.40-0.10-0.3924.3024.6924.3024.70
Kinder Morgan Inc.USD31.59+0.26+0.8331.4432.2030.8931.67
KINROSS GOLD(KGC)USD26.65-0.63-2.3126.2826.5026.3027.93
Kinsale Capital Group Inc.USD308.42-0.80-0.26307.34310.91305.28312.82
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD27.92-0.32-1.1220.1244.6527.8428.49
KKR AND CO CL A ORDUSD97.02-0.15-0.1597.40102.0096.6298.99
KKR Real Estate Finance Or.USD7.08+0.28+4.046.367.406.857.08
Klarna Group PLCUSD18.8350+0.9750+5.4618.800018.940017.920019.2400
Klaviyo Ord Shs Series AUSD13.26-0.20-1.4913.1113.2413.1013.52
Knife River Ord ShsUSD86.23+2.77+3.3285.3887.3684.3288.31
Knight-Swift Transportatio.USD74.12+1.11+1.5273.9477.4473.2175.39
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD69.10+2.55+3.8368.8470.0065.3869.40
Kohls Ord ShsUSD17.25+0.66+3.9817.0317.5016.7117.65
Korea Electric Power ADR R.USD12.98-0.21-1.5912.5912.7012.9613.11
KraneShares Electric Vehic.USD33.41-0.11-0.3227.9033.6433.1533.64
Kraton Ord ShsUSD--
KROGER ORDUSD56.62-5.20-8.4156.2156.9056.3259.59
KRONOS WORLDWIDE ORDUSD6.84-0.11-1.586.307.796.797.13
KULR Technology Group Ord .USD3.93+0.38+10.703.803.963.593.97
Kyndryl Holdings Incorpora.USD11.00-0.46-3.9710.8011.0710.8811.29
L3Harris Technologies Ord .USD294.81-18.36-5.86292.00296.00291.66317.57
Laboratory Corp. Of AmeriUSD255.87-3.69-1.42254.00308.28254.03260.06
Ladder Capital Ord Shs Cla.USD10.19+0.08+0.7410.1210.2510.1310.25
Lake Shore Bancorp Ord ShsUSD17.40+0.97+5.9017.3021.0016.2617.40
Lamb Weston Holdings Ord S.USD45.06+1.02+2.3243.0246.0444.0945.26
LANDBRIDGE COMPANYUSD63.86+0.36+0.5758.6775.2062.3564.25
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD48.69+0.56+1.1648.4048.8348.0349.05
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD91.87+2.14+2.3887.9699.8090.0092.85
LEAR ORDUSD139.79+1.87+1.35137.00151.89138.18141.31
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.98+0.21+1.959.1511.0310.8611.22
Leidos Holdings Ord ShsUSD107.02-1.65-1.52106.07116.01106.08109.50
Lemonade IncUSD58.85+1.57+2.7458.2358.7356.8059.26
LENDINGCLUB USD19.22+0.41+2.1517.3921.3418.9319.43
LENNAR CL A ORDUSD89.71+3.23+3.7389.0190.0087.6191.20
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.70+0.31+1.3323.5023.7023.5924.11
LG Display ADR Rep 1/2 Ord.USD4.64+0.09+1.874.004.364.534.68
LGL Systems Acquisition Or.USD0.20-0.01-4.720.190.210.190.22
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.USD36.92+2.33+6.7435.1041.4634.8837.14
Lifezone Metals Ord ShsUSD4.8500+0.3300+7.304.80004.88004.50004.8600
LIGHTINTHEBOX HOLDING CO L.USD3.00-0.06-1.902.593.902.993.16
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.40+0.08+0.809.329.999.319.53
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD23.6100-0.0900-0.3821.430037.980023.350024.6300
LINCOLN NATIONALUSD37.17-0.22-0.5936.8037.6537.0337.99
Linde PlcUSD512.15-3.70-0.72510.27511.30511.16518.84
Lineage Cell Therapeutics .USD1.230-0.020-1.601.2201.3501.2101.290
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD15.470+0.120+0.7814.45015.99015.03015.510
LITHIA MOTORS INCUSD294.76+1.74+0.59294.00297.79292.79299.26
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.38-0.05-1.024.354.374.304.47
Lithium Argentina AG Ord S.USD9.1200-0.3800-4.008.95009.50008.97509.3900
Live Nation Entertainment .USD171.18-0.34-0.20154.02193.21169.64174.10
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.USD5.55-0.01-0.095.715.725.545.61
loanDepot Ord Shs Class AUSD1.19+0.02+1.281.071.311.151.21
Local Bounti Ord ShsUSD1.29-0.03-2.271.131.751.241.31
LOCKHEED MARTIN ORDUSD510.77-21.55-4.05510.00510.91505.18536.90
Loews Corp.USD107.30-0.38-0.35106.76108.02106.58107.95
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.06+0.21+1.7710.9812.1711.6712.27
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD77.52+2.23+2.9676.8778.3376.3779.34
LOWES COMPANIES ORDUSD222.18+4.91+2.26220.86224.00219.49224.82
LTC Properties AktieUSD36.35+0.29+0.8035.9036.4236.0436.44
Lufax Hldg American Deposi.USD1.26-0.10-7.041.161.411.241.37
Lulu s Fashion Lounge Hold.USD7.58+0.20+2.716.458.446.947.91
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD8.20+0.10+1.238.188.328.058.33
Luxfer Holdings Ord ShsUSD19.09+0.77+4.2019.0019.8018.5019.25
Lyell Immunopharma Ord ShsUSD12.74+0.22+1.7612.1813.6012.2513.22
LYONDELLBASELL INDUSTRIES .USD59.99-1.82-2.9459.0859.8559.2361.42
M&T Bank Corp.USD225.22-0.63-0.28224.44226.22224.76228.25
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD149.08+6.30+4.41147.75150.58143.32151.02
Macerich REIT Ord ShsUSD23.61+0.61+2.6523.4523.9123.2123.75
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD24.13+0.24+1.0023.5024.4624.0324.74
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 ORDUSD65.36+0.47+0.7258.8265.5464.8366.27
MagnaChip Semiconductor Co.USD5.90+0.62+11.656.336.865.296.00
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.40-0.46-1.7123.8029.0026.0026.58
Main Street Capital Corp.USD50.96+0.35+0.6950.8051.0750.6851.43
MANCHESTER UNITED CL A ORDUSD22.40+0.59+2.7120.0422.7321.9622.42
Manitowoc Ord ShsUSD13.20+0.49+3.8613.0715.1512.9713.39
Manpower AktieUSD33.56-0.73-2.1327.8251.0133.2934.35
Manulife Financial Ord ShsUSD40.62+0.23+0.5740.2940.6540.3540.82
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD242.78-1.83-0.75240.00242.70238.28243.36
Marcus Corp.USD23.89+0.03+0.1323.6627.0023.4324.34
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.88+1.78+5.3834.0036.4733.0034.95
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD609.13+18.05+3.05570.74614.90595.11616.61
MASCO ORDUSD74.38+1.76+2.4274.0375.1273.6076.16
MASTEC INC (MTZ)USD379.47+4.56+1.22380.00400.00372.93387.98
Mastech Digital Ord ShsUSD7.47-0.18-2.356.427.697.197.89
MasterBrand Ord ShsUSD9.07+0.45+5.167.8410.348.639.21
Mastercard Inc.USD489.67-3.32-0.67490.00491.05488.91495.99
Matador Resources Co.USD49.55-0.85-1.6950.0555.7548.7950.12
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD191.28-2.29-1.18189.72193.15189.71195.64
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD88.76+5.89+7.1190.6091.0084.0589.15
MBIA INCUSD6.07-0.04-0.655.506.786.006.11
MCCORMICK STK NUSD46.63+0.14+0.3046.7047.0145.9047.17
McDonalds Corp.USD278.67-5.15-1.81278.55279.19277.93284.76
McEwen Mining Ord ShsUSD19.37-0.17-0.8719.0120.5518.8520.17
MCKESSON ORDUSD750.80-29.00-3.72744.71755.65747.40778.01
MDA Space Ord ShsUSD39.4000+0.4400+1.1340.000040.850037.810040.0600
MDU Resources Group Inc.USD21.29+0.40+1.9119.0224.7120.9221.34
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.5200-0.1300-2.804.55004.63004.51504.7150
Medifast Inc.USD11.07-0.18-1.6010.9612.7811.0111.41
Medtronic PlcUSD79.32+1.18+1.5179.3579.4378.4579.51
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD113.89-1.55-1.34112.12113.55111.57114.94
Mercury General Ord ShsUSD102.62+1.22+1.20101.85102.9399.37102.93
MERITAGE HOMES (MTH)USD75.74+3.29+4.5475.0576.4873.0776.53
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.77+0.05+0.2021.0324.8024.6725.31
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.45-0.18-2.367.257.897.307.88
METHODE ELECTRONICS ORDUSD14.02+2.45+21.1814.1015.4511.8914.14
Metlife Inc.USD85.59-0.27-0.3184.9085.9985.3887.69
Mettler Toledo Ord ShsUSD1 144.34+14.81+1.311 141.521 246.881 129.531 151.58
MFA Mortgage Investments I.USD9.52+0.14+1.499.539.549.429.56
MGM Resorts InternationalUSD46.85-0.09-0.1946.0048.0046.7148.18
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.51-0.60-0.45131.46133.38131.84134.87
Miller Industries Ord ShsUSD49.93+1.26+2.5947.6150.6448.2750.19
Millrose Properties Ord Sh.USD28.41+0.35+1.2527.5528.8528.3828.87
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD11.94-0.21-1.7311.6812.0311.8712.04
Mirion Technologies Inc.USD18.60+0.95+5.3818.4318.8017.6919.14
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.33-0.10-1.198.349.068.108.51
Modine Manufacturing Ord S.USD296.77+12.89+4.54292.00293.49284.43302.99
Moelis & Co.USD67.1300+0.8000+1.2156.900077.730064.970067.6975
Molina Healthcare Ord ShsUSD195.02-0.51-0.26193.89195.64193.86198.36
Molson Coors Brewing Ord S.USD39.38+0.33+0.8538.9839.9038.8039.61
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 ORDUSD450.72-5.50-1.21449.37455.17448.85460.25
Morgan StanleyUSD223.22-1.74-0.77224.05230.26222.89230.47
Morgan Stanley Direct Lend.USD15.3650+0.2050+1.3515.300015.400015.200015.4300
MOSAIC ORDUSD22.91+0.40+1.7821.6722.8922.6023.38
Motorola Solutions Inc. Ne.USD395.00-5.70-1.42356.24394.82392.42400.60
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD38.46+1.22+3.2838.3542.8737.4538.50
MP Materials Ord Shs Class.USD60.82-0.02-0.0361.6161.8259.5561.56
MPLX Common UnitsUSD56.87+0.96+1.7255.2559.0055.4356.92
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD118.44+3.26+2.83117.57119.45116.35118.98
MSCI Ord ShsUSD580.95-15.94-2.67575.00611.56580.00600.30
Mueller Inds Inc.USD137.29-1.04-0.75136.30138.76136.24140.96
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD34.27-1.00-2.8434.0037.7433.7434.80
Myers Industries Ord ShsUSD27.38+0.45+1.6927.3427.6827.0427.97
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.06+0.01+0.333.023.082.923.12
Nabors Industries Ord ShsUSD87.16-1.99-2.2386.6391.6383.5288.98
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD49.56+0.21+0.4347.5154.2149.2851.07
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.39+0.05+3.731.271.501.341.42
National Fuel Gas Ord ShsUSD75.85-0.09-0.1275.3076.3975.1775.92
National Grid PlcUSD79.44-1.24-1.5480.2880.3778.7680.20
National Health Investors .USD70.77+0.21+0.3070.2771.2970.1371.17
NATIONAL RETAIL PROPERTIES.USD45.00-0.13-0.2944.8445.3044.8345.74
National Storage Affiliate.USD44.43+0.80+1.8338.3054.2743.9844.80
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.70-0.28-1.2719.3923.5021.4422.03
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD70.32-2.07-2.8670.0077.5369.8072.42
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.465-0.055-0.737.2108.5207.4007.865
Neenah Ord ShsUSD29.27+0.46+1.6029.1930.0028.1329.74
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.90+0.01+0.790.800.950.860.95
Net Lease Office Propertie.USD11.6000-0.0500-0.4310.520012.250011.555011.7500
NetSTREIT Ord ShsUSD19.19-0.26-1.3419.0519.3219.1219.52
New Found Gold Ord ShsUSD1.62+0.01+0.311.501.611.591.66
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD54.99-0.29-0.5254.6855.4753.9655.58
New Mountain Finance Ord S.USD7.16-0.15-2.056.558.167.107.35
New Oriental Education & T.USD45.03-0.72-1.5744.2845.6544.8645.35
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD73.09-1.37-1.8472.8073.5472.3774.35
Newegg Commerce Inc.USD17.61-0.16-0.9017.0019.9117.2318.16
NEWMONT MINING CORPUSD103.80-1.88-1.77101.03101.99102.63107.60
NEWSMAX IncorporationUSD7.77+0.27+3.606.968.247.407.79
Nexa Resources Ord ShsUSD14.27-0.07-0.4913.9014.2513.6914.70
Nexgen Energy Ord ShsUSD10.63+0.14+1.3310.5510.6210.4010.91
NexPoint Real Estate Finan.USD14.82+0.22+1.5114.7615.1214.6214.99
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD86.72+0.99+1.1586.6687.5085.6787.58
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 LPUSD15.99+0.30+1.9115.7717.9315.1016.00
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD45.20+1.01+2.2944.9045.0044.2445.71
Nine Energy Service Inc.USD11.22-0.17-1.499.2011.2911.0311.90
Nio Inc. Class A (ADR)USD5.02-0.03-0.594.995.005.005.23
NIQ Global Intelligence PL.USD8.275+0.105+1.298.0408.7007.9308.310
NISOURCE ORDUSD47.24+0.47+1.0040.8847.7546.8447.41
Noble Corporation RightUSD41.63-1.40-3.2541.4845.1540.2942.70
NOKIAUSD13.49-0.35-2.4913.7313.7413.2914.04
Nomad Foods LtdUSD10.01-0.03-0.3010.0110.079.9410.18
NOMURA HOLDINGS ADR REPTG .USD8.98-0.13-1.378.878.988.979.09
NORDIC AMERICAN TANKERS OR.USD5.86+0.29+5.125.775.855.415.86
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD300.05-0.48-0.16296.00315.00298.83305.75
North American Constructio.USD13.53+0.14+1.0511.5814.6213.1313.55
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD19.42+0.09+0.4418.5019.6918.7519.44
NORTHROP GRUMMAN ORDUSD521.56-28.59-5.20519.59524.99515.38553.50
Northwest Natural Holding .USD49.05+0.18+0.3748.8449.3448.4949.48
NORWEGIAN CRUISE LINE HOLD.USD20.43+0.60+3.0320.3320.3920.2020.84
NOV Ord ShsUSD18.64-0.66-3.4218.5720.0018.3719.59
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.780-0.320-3.957.6107.8807.5908.340
NOVARTIS ADR REPSG 1 ORDUSD147.09-3.79-2.51146.59146.65146.92150.08
NOVO NORDISK ADR REPSG 1 O.USD43.20-0.33-0.7544.0044.0242.5244.00
NRG ENERGY INCUSD135.08+2.95+2.23134.00138.00133.19140.56
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 ORDUSD12.70-0.19-1.4712.6912.7212.6813.08
NU SKIN ENTERPRISES CL A O.USD5.03+0.05+0.904.985.974.975.13
Nucor Ord ShsUSD243.74-8.86-3.51243.10248.14242.05254.11
Nuscale Power Corp.USD11.72+1.38+13.3511.5811.5910.4611.80
Nutrien Ord ShsUSD62.86-1.42-2.2162.4363.7562.4063.93
Nuvation Bio Ord Shs Class.USD5.550+0.220+4.135.5306.0105.3305.575
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD177.0300+6.0900+3.56180.0000190.0000172.6000179.0300
NVR Ord ShsUSD6 485.70+209.76+3.346 026.007 565.596 350.676 558.01
O I Glass Ord ShsUSD9.23+0.17+1.888.4510.509.129.45
Obsidian Energy LtdUSD9.24-0.31-3.208.3310.518.969.54
OCCIDENTAL PETROLEUM CORPUSD51.80-1.24-2.3451.9652.1851.1952.42
Occidental Petroleum Corp..USD29.85-1.22-3.9329.8530.6929.2930.46
Oceaneering International .USD36.05+0.55+1.5535.8839.1435.1836.42
OGE Energy Ord ShsUSD47.27-0.07-0.1546.8849.6746.9247.58
OIL STATES INTL ORDUSD7.94-0.12-1.436.649.737.708.04
Okeanis Eco Tankers Corp. .USD52.52+1.49+2.9252.2152.5148.7652.64
Oklo Ord Shs Class AUSD61.23+2.41+4.1060.2460.4158.5663.00
Old Republic International.USD38.69-0.04-0.1036.3942.5938.3338.84
Olin AktieUSD22.00-1.00-4.3520.5023.8921.7223.31
OMEGA HEALTHCARE REITUSD44.50-0.14-0.3144.1844.8244.1844.98
Omnicom Group Ord ShsUSD71.35-4.96-6.5069.4077.5570.8475.60
On Holding Ord Shs Class AUSD38.85+1.13+3.0038.5040.0037.9939.20
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.76+0.71+0.9376.1677.2775.6877.09
One Liberty Properties Inc.USD24.00+0.13+0.5423.8124.1523.8624.32
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD58.21+0.60+1.0458.1758.7658.0958.78
ONEOK ORDUSD85.01-0.57-0.6783.2188.0083.0885.29
OppFi Inc.USD8.42+0.08+0.907.588.808.148.44
OR Royalties Ord ShsUSD34.84-1.22-3.3834.0034.2833.9637.03
Oracle Inc.USD184.33+0.80+0.44182.25182.39177.70187.99
ORAGENICS ORDUSD0.61--0.610.520.620.550.62
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.69+0.08+1.216.686.706.626.70
Organon & CompanyUSD13.43+0.01+0.0413.4113.4513.4013.44
Orion Office REIT IncUSD2.88+0.11+3.972.752.902.762.89
Orion Ord ShsUSD7.46-0.28-3.626.749.037.377.93
Orla MiningUSD10.4150-0.7150-6.4210.250010.460010.235011.2700
ORMAT TECHNOLOGIES INDEXUSD127.61+1.49+1.18128.30128.90126.40131.25
Oscar Health Ord Shs Class.USD28.40+0.13+0.4628.0028.3427.5728.85
OSHKOSH ORDUSD139.63+1.88+1.36126.07142.50139.49142.29
Osisko Develop CorpUSD2.65-0.07-2.402.602.692.622.80
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD73.27+0.55+0.7572.7073.7672.7974.40
Ouster Inc.USD46.57+5.85+14.3747.0047.3739.3046.83
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD128.13+4.35+3.51120.00134.97124.81132.06
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.02+0.36+7.734.395.644.415.12
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD229.02-0.24-0.10227.19231.31228.95235.40
PagerDuty Inc.USD8.48-0.15-1.688.379.218.328.75
PagSeguro Digital Ord Shs .USD8.81-0.10-1.128.808.938.739.02
PainReform Ord ShsUSD1.65-0.20-10.811.561.651.391.75
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD287.78+5.65+2.00286.43287.19276.46288.88
PAN AMERICAN SILVERUSD49.00-1.46-2.8948.6248.9548.6751.70
Pandora Media Inc.USD74.58+1.91+2.6374.6775.3072.2174.78
Par Pacific Holdings Inc.USD50.86+0.01+0.0245.7356.0449.5251.08
Park Aerospace Ord ShsUSD32.42+0.53+1.6632.4538.9830.8332.66
PARK HOTELS RESORTS ORDUSD14.70+0.20+1.3814.7214.8214.6814.95
PARKER HANNIFIN ORDUSD953.44+7.47+0.79952.50962.80949.10964.98
Parsons Corp.USD52.2000-2.6200-4.7851.130058.290051.720054.9900
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD124.89+1.17+0.94122.50134.49121.00126.30
Paymentus Holdings Ord Shs.USD21.08+0.14+0.6720.9121.2820.6521.31
Paysafe LtdUSD6.76-0.05-0.736.807.856.656.91
PBF ENERGY CL A ORDUSD37.26-0.51-1.3535.5042.2436.3937.97
Peabody Energy Ord ShsUSD24.80-0.87-3.3724.0025.0024.7825.81
Pedevco Corp.USD11.75-0.84-6.649.1512.8811.5012.37
PEMBINA PIPELINE ORDUSD46.16-0.04-0.0945.9249.2845.2546.35
PennantPark Floating Rate .USD7.46-0.12-1.587.438.077.427.70
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.25+0.19+1.8910.1711.1210.0410.27
Pentair Ord ShsUSD74.32+0.93+1.2774.1182.0074.2975.80
Perfect Ord Shs Class AUSD1.675+0.005+0.301.6601.8301.6601.690
Performance Food Group Ord.USD103.62+0.21+0.20102.81104.44102.79105.46
Permian Basin Royalty Unit.USD24.98-0.42-1.6521.7524.7924.4325.60
Permian Resources Corporat.USD18.4400-0.1200-0.6516.980020.210018.035018.5000
Perrigo Ord ShsUSD10.25+0.09+0.849.7511.129.8310.25
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.955-0.025-0.842.9803.2202.9303.130
Petrobras - Petroleo Brasi.USD16.74-0.06-0.3316.7516.8516.2216.77
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD14.99-0.03-0.2015.0015.0714.5115.11
Pfizer Inc.USD25.22-0.70-2.7025.2225.2524.9425.66
PG&E Ord ShsUSD16.48+0.04+0.2416.3316.6016.4016.70
Philip Morris Internationa.USD178.41-1.03-0.57177.56180.50177.04180.47
PHILLIPS 66 ORDUSD166.10-1.07-0.64166.50177.00164.10167.00
Phinia Ord ShsUSD80.76+2.41+3.0880.55129.2478.4481.09
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 ShsUSD102.31-0.07-0.07101.52103.00101.90103.65
Pinterest Inc.USD20.29-0.07-0.3420.0320.2419.7820.67
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.51+0.13+0.7517.4519.0017.2817.68
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD155.53+0.52+0.34140.02165.00153.36157.96
Planet Fitness Ord Shs Cla.USD52.98+2.77+5.5252.5753.3350.1453.13
Planet Labs PBCUSD28.20-0.02-0.0727.1427.3026.3329.00
PNC FINANCIALSUSD231.99-1.14-0.49231.34233.17231.33236.09
Polaris Inc.USD71.36+2.73+3.9852.1373.1068.9272.28
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.12-0.02-12.930.120.120.110.13
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD50.18+0.38+0.7649.7950.5149.5750.35
POSCO ADR REPSG 1/4 ORDUSD60.70-1.88-3.0057.2557.3560.3361.00
Postal Realty Trust Ord Sh.USD22.78+0.24+1.0622.6126.5922.3122.84
PPG Industries Ord ShsUSD118.26+1.12+0.96114.25131.56117.58120.16
PPL Ord ShsUSD35.38+0.05+0.1334.5838.8035.0635.88
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+1.160.010.030.020.02
Primo Brands Class A Ord S.USD24.26+0.56+2.3620.6726.8823.5724.38
Primoris Services Ord ShsUSD101.08-0.58-0.57101.00111.26100.09104.81
Procore Technologies Inc.USD39.97-0.13-0.3235.7142.9838.7140.32
PROCTER & GAMBLE ORDUSD150.37-0.19-0.13149.84150.49150.18152.29
PROFOUND MEDICAL ORDUSD6.87+0.30+4.575.907.816.596.90
Progressive Ord ShsUSD204.79+0.37+0.18198.21210.00201.83208.14
ProLogis REIT Ord ShsUSD140.44-0.50-0.35140.00141.66139.43141.49
ProPetro Holding Corp.USD14.73-0.13-0.8714.6815.5014.2714.99
PROSHARES ULTPRO SH 20 YR .USD66.23-0.64-0.9666.7267.4164.8566.24
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.62-0.68-4.7613.5113.5213.5513.92
ProShares UltraShort Russe.USD21.59-0.88-3.9221.4121.4321.5422.22
PROTO LABS ORD (PRLB) USD81.04+1.47+1.8580.4281.8779.6082.09
Provident Financial Servic.USD22.71+0.10+0.4422.6522.8222.6122.95
Prudential Financial 4 125.USD16.43+0.07+0.4314.9616.5716.3616.54
PRUDENTIAL FINANCIAL INCUSD106.53-0.48-0.45105.55116.09106.47108.00
Public Service Enterprise .USD79.89+0.49+0.6179.8080.6579.3080.89
Public Storage REIT Ord Sh.USD318.16+5.58+1.79315.58320.66314.61320.31
PULTEGROUP ORDUSD126.96+5.08+4.17126.35128.22123.47128.56
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD77.11+0.69+0.9076.8578.5076.8878.64
Q2 Holdings Ord ShsUSD42.85-0.92-2.1038.7850.3742.4743.42
QIAGENUSD36.95+0.37+1.0136.8036.8436.1937.06
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 ORDUSD702.21-12.64-1.77706.00710.90698.03729.83
QuantumScape Ord Shs Class.USD8.04+1.14+16.528.008.047.148.08
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD195.02-2.75-1.39194.00223.07192.83197.44
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD34.69-0.19-0.5434.4334.9334.5835.10
RALPH LAUREN CL A ORDUSD413.09+9.24+2.29376.07435.00407.08418.21
RANGE RESOURCES ORDUSD36.38-0.29-0.7836.5340.3836.1436.71
Raymond James Ord ShsUSD155.86-2.91-1.83154.62157.41155.60160.38
Rayonier IncUSD20.9650+0.2350+1.1319.500023.010020.860021.2350
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD185.63-6.95-3.61185.10186.00184.42194.17
Ready Capital Ord ShsUSD1.74+0.08+4.521.601.751.701.79
Realty Income REIT Ord ShsUSD60.25-0.33-0.5460.2360.4160.2260.90
Reddit Ord Shs Class AUSD175.00+9.05+5.45172.25172.93165.88176.22
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD14.36-0.08-0.5214.0414.1113.2614.38
Redwood Trust Inc.USD5.14+0.01+0.195.095.345.115.19
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD28.60-0.05-0.1728.5428.7528.4929.08
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD210.54-1.29-0.61188.50217.00208.73213.55
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 INCUSD204.91-2.52-1.21203.33206.31203.15208.02
Resideo Technologies Ord S.USD31.86+1.45+4.7726.9233.4030.8231.91
Resmed Ord ShsUSD188.61+2.32+1.25180.02190.00187.01190.36
Restaurants Brands Interna.USD73.47-0.70-0.9472.8673.9373.3175.27
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 .USD21.79+1.14+5.5221.5822.9920.8122.41
Rexford Industrial Realty .USD33.09+0.62+1.8932.8635.5032.8133.43
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD148.30+12.63+9.31135.00147.95137.25148.47
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.13-0.02-1.741.111.231.121.16
RingCentral Ord Shs Class .USD34.99-0.55-1.5534.4638.0034.5235.79
Rio Tinto PlcUSD100.05-2.62-2.5598.9599.02100.05101.93
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.20+0.01+0.059.159.289.169.35
RLX Technology American De.USD1.85-0.06-3.141.851.911.821.93
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD31.51-0.75-2.3227.9231.7031.1432.51
Roblox Ord Shs Class AUSD51.57+3.55+7.3948.8049.1048.1653.02
Rocket Companies Ord Shs C.USD14.42+1.20+9.0814.2614.3613.3514.46
Rockwell Automation AktieUSD473.79+15.10+3.29473.00490.00466.61475.92
Rogers Communications Non-.USD37.58+0.42+1.1337.0042.6037.1137.64
Rogers Ord ShsUSD162.47+3.99+2.52162.68179.36160.10165.14
ROLLINS ORDUSD44.94-0.19-0.4245.0049.5544.6245.36
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD330.26+0.29+0.09321.51331.99325.80332.04
Royal Bank of Canada Ord S.USD201.60+0.90+0.45200.60203.50200.45202.60
ROYAL CARIBBEAN CRUISES OR.USD312.60+11.13+3.69310.61315.16308.10315.91
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.USD29.08+0.80+2.8329.1333.5927.8229.47
RXO Ord ShsUSD25.36+0.54+2.1621.0429.4325.0826.05
Ryder System Ord ShsUSD263.17-2.93-1.10262.61266.00262.86271.51
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD410.78-7.24-1.73409.98414.80407.98418.00
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.28+0.47+0.6570.5074.8071.0172.47
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.71+0.26+4.036.717.006.577.07
Safehold Ord ShsUSD15.35+0.48+3.2315.3021.5115.0015.36
SALESFORCE.COMUSD151.78-3.24-2.09150.30150.89149.80154.47
Sally Beauty Aktie USD13.83+0.78+5.9413.7913.9613.1313.95
Samsara Ord Shs Class AUSD31.70+0.10+0.3031.0032.0030.2731.78
SandRidge Energy IncUSD14.02-0.12-0.8512.6714.3313.7314.14
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.38-0.12-0.2841.1041.1341.8642.47
SAP ADR Representing 1 Ord.USD155.25-3.54-2.23150.60150.70154.13156.60
Saratoga Investment Ord Sh.USD22.04+0.01+0.0521.5022.1922.0122.20
SASOL ADR REP 1 ORDUSD10.77+0.03+0.2811.3511.3910.6010.91
Savers Value Village Ord S.USD10.1450+0.4850+5.0210.070010.25009.857510.2300
SCHLUMBERGER ORDUSD48.10-2.24-4.4448.0948.4947.6150.22
Schneider National Inc.USD35.64+0.30+0.8535.5846.0735.3536.34
Schweitzer Mauduit Interna.USD7.94+0.14+1.797.958.507.788.01
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD102.39-4.34-4.07101.59103.07101.50106.78
Scorpio Tankers Inc.USD80.55+2.51+3.2275.5881.5076.2380.65
Scotts Miracle Gro Ord ShsUSD64.68+1.97+3.1360.0067.4162.9765.25
Sea LtdUSD91.17+0.33+0.3690.0091.2889.1692.26
Seabridge Gold IncUSD29.63-1.05-3.4228.0832.0028.6931.73
Seadrill 2021 Ltd Register.USD38.46-1.75-4.3538.6548.1437.3940.35
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..USD52.40-1.21-2.2653.0155.0052.0253.18
See SES:xnys (SES AI Corpo.USD1.12+0.05+4.671.121.131.061.13
Select Energy Services Ord.USD17.72-0.33-1.8017.6219.0017.3218.13
SelectQuote Ord ShsUSD0.99-0.01-1.180.891.070.971.01
Sempra Energy Ord ShsUSD90.66+0.41+0.4588.7598.7889.8491.57
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.74+0.05+0.756.466.776.456.93
SENTINELONE CL A ORDUSD15.01+0.21+1.4214.9215.0114.3815.05
SEQUANS COMMUNICATIONS S A.USD3.10+0.04+1.313.033.313.003.24
Seritage Growth PropertiesUSD2.66+0.03+0.951.072.982.642.71
SERVICE COPR. INTL (SCI)USD72.61+0.04+0.0663.5681.9571.9172.96
SERVICENOW ORDUSD95.15-0.33-0.3593.7894.0092.4596.24
SFL ORDUSD10.79-0.18-1.649.6111.0010.5911.00
SHAKE SHACK CL A ORDUSD59.11+0.32+0.5458.4860.8358.2060.19
SharkNinja Ord ShsUSD140.8+7.2+5.40135.0140.8135.5141.8
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD78.80-1.58-1.9779.7979.8277.9478.96
Sherwin-Williams AktieUSD320.97+7.17+2.28313.71358.21314.83322.50
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD39.41+0.24+0.6138.9639.5038.8040.39
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD66.66-0.93-1.3838.4169.9066.4867.51
Shopify Subordinate Voting.USD108.85+0.76+0.70106.76107.35106.14109.66
Shutterstock IncUSD13.2200+0.3000+2.3215.350015.530012.690013.4100
Sibanye Stillwater LimitedUSD9.66-0.50-4.889.389.419.5810.14
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD88.30+1.82+2.1087.5389.1187.6590.64
Silgan Holdings Inc.USD41.70-0.17-0.4141.3242.0641.6342.96
SILVERCORP METAL ORDUSD11.30-0.58-4.8811.2711.4211.2112.10
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD18.64+0.67+3.7315.5519.1917.6618.89
SIMON PROPERTY GROUPUSD211.35+1.49+0.71210.81213.13211.29214.30
SiriusPoint Ord ShsUSD22.75-0.29-1.2622.5822.9422.5923.10
SiteOne Landscape Supply I.USD110.17+4.62+4.38100.67119.57107.32113.53
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.USD24.92+0.05+0.2024.3028.1124.8025.95
Sixth St SpecialtyUSD16.61+0.11+0.6715.4517.0016.3716.73
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.258.008.98
Skyline Champion Ord ShsUSD83.28+2.66+3.3058.1090.0081.9885.79
SL GREEN RLTY REIT ORDUSD50.60+1.70+3.4850.4251.9949.5351.62
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD27.11-0.98-3.4927.4628.7326.4727.80
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD44.19+0.77+1.7643.0049.9343.3345.24
SNAP ON ORD SHS USD387.36+6.10+1.60384.16390.34382.71390.36
SnapchatUSD4.66-0.08-1.694.644.654.634.80
Snowflake Ord Shs Class AUSD231.92-2.60-1.11228.60229.73219.69233.76
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)USD79.67-3.33-4.0174.5079.5077.9882.33
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD75.45+0.89+1.1975.2276.6874.1875.77
Sonoco Products Ord ShsUSD50.65-0.01-0.0249.9553.3450.4351.81
Sonoma Pharmaceuticals Inc.USD1.15+0.03+2.171.001.241.101.18
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD20.33+0.09+0.4419.9319.9520.1020.36
SOS Ltd - ADRUSD1.00+0.01+1.010.931.110.981.03
SOUTHERN COPPER ORDUSD192.94+1.26+0.66191.08191.53189.39194.12
SOUTHERN ORDUSD93.08+0.55+0.5992.6194.8492.4494.26
SOUTHWEST AIRLINESUSD47.97+1.31+2.8147.8348.4447.7148.67
Southwest Gas Holdings Ord.USD88.50+1.40+1.6187.7989.0086.7888.57
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD18.71+0.56+3.0918.0019.3316.9119.12
Spire Ord ShsUSD77.02-0.25-0.3276.4577.5676.4477.68
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.19--1.380.170.190.180.19
Spotify Technology Ord ShsUSD468.14+12.54+2.75465.00467.79450.58472.72
Sprinklr Ord Shs Class AUSD5.05-0.08-1.464.806.294.945.07
Sprott Physical Platinum &.USD13.43-0.21-1.5413.1114.9513.3213.64
Sprott Physical Silver Tru.USD21.03-0.44-2.0521.1821.2620.7821.61
Spruce Power Holding Ord S.USD2.92+0.02+0.692.513.002.882.97
SPX Technologies Ord ShsUSD242.7300+7.4400+3.16230.5000259.5000236.7102244.7700
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD65.86+2.38+3.7565.7575.9862.9566.13
STAG Industrial REIT Ord S.USD37.80+0.53+1.4137.5041.2437.2737.91
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.40-0.09-2.583.403.503.373.57
Standard Motor Products Or.USD39.42+1.23+3.2239.3043.2338.4439.51
STANLEY BLACK AND DECKER O.USD86.76+4.29+5.2086.0687.5084.1487.39
Star Group LPUSD12.46+0.11+0.8912.2513.5112.2712.49
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.USD16.70+0.04+0.2416.6516.8316.6716.87
STATE STREET STOCKUSD168.33-2.77-1.62167.83169.00167.94174.66
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD6.34-0.14-2.096.346.356.306.44
Stellus Capital Investment.USD8.39-0.06-0.718.298.908.318.51
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.15+0.47+6.058.088.807.718.32
Stepan Ord ShsUSD53.90+0.11+0.2048.3255.5053.3554.78
STERIS Ord ShsUSD202.55+3.15+1.58202.60249.66199.34203.05
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD78.36+5.00+6.8279.7179.9375.6178.54
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD82.86-1.42-1.6880.2283.0580.2284.42
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD308.00+6.86+2.28298.00309.24299.36311.54
StubHub Holdings Ord Shs C.USD11.6800+0.2800+2.4611.400011.810011.240011.7700
STURM RUGER ORDUSD40.25+2.22+5.8434.3144.0038.5940.49
Summit Hotel Properties In.USD6.64+0.23+3.516.407.596.426.67
Sun Life Financial Ord ShsUSD78.93+0.99+1.2778.3279.5877.9878.98
SUNCOR ENERGY ORDUSD55.34-0.94-1.6755.1056.1554.3755.71
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD63.48+0.66+1.0562.5568.0061.2463.91
Super Group Ord ShsUSD13.30-0.19-1.4111.8814.0813.1513.60
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 AUSD8.98+0.46+5.408.849.508.529.09
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.64+0.05+0.1339.5540.0539.5941.09
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD78.67-0.33-0.4275.1580.0078.4280.37
T1 Energy Ord ShsUSD9.3100+0.2700+2.999.66009.75008.43009.6099
TAIWAN SEMICONDUCTOR MNFTG.USD461.81+29.66+6.86475.11475.82438.39465.22
Takeda Pharmaceutical Co L.USD15.62+0.20+1.3015.3015.5015.5215.77
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD9.17-0.03-0.279.159.209.089.24
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD13.77-0.22-1.5713.7115.0013.3613.96
TANGER FACTORY REITUSD39.11+0.43+1.1038.8239.3938.7739.65
Tapestry Inc.USD143.54-2.33-1.60143.00144.85143.01149.92
Targa Resources Ord ShsUSD258.32-2.42-0.93258.63283.31253.82262.04
TARGET ORDUSD130.73+2.92+2.28130.20130.35128.95131.80
Taseko Mines Ord ShsUSD7.14-0.30-3.977.057.187.027.47
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD67.70-0.22-0.3259.4570.5567.2668.30
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD217.68+5.48+2.58213.52216.99216.04219.33
Team Inc.USD17.10+0.26+1.5413.7218.0016.6717.99
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD65.17-1.84-2.7564.3465.1563.8667.69
TECK RESOURCES CL B ORDUSD64.36-1.40-2.1363.1563.7563.7365.32
Tecnoglass Ord ShsUSD45.97+0.84+1.8645.6146.4245.5647.64
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD74.47+0.54+0.7369.5776.0071.9874.74
Tekla Healthcare Investors.USD20.16+0.26+1.3118.5721.8119.9020.20
Teladoc Health Inc.USD8.07+0.48+6.327.908.107.458.10
TELECOM ARGENTINA SAUSD13.87-0.70-4.8012.5815.3913.6214.59
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD619.58+4.23+0.69575.00685.55612.06631.83
TELEFLEX ORDUSD127.00+2.04+1.6390.83130.00124.29127.30
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.88+0.25+1.6813.0514.3614.6914.93
Telephone and Data Systems.USD39.59+0.18+0.4434.9639.7438.9339.75
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD11.54-0.13-1.0711.5511.6011.4311.64
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.74+0.05+0.588.668.708.558.80
Tenet Healthcare Corp.USD172.5550-5.9450-3.33170.0000174.7000171.4500181.1123
Tenneco Ord Shs Class AUSD38.28+0.47+1.2435.0238.9536.7038.30
Teradata Corporation Aktie.USD30.89-0.85-2.6830.0033.5030.6831.51
Terex Ord ShsUSD66.82+2.64+4.1166.8069.9865.3667.74
TERNIUM ADR REPRESENTING T.USD46.32-1.17-2.4646.3055.3646.1848.11
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.25+0.08+0.749.3910.539.7910.28
Teucrium Soybean FundUSD24.26-0.18-0.7424.1424.4324.2124.33
TEVAUSD31.45-1.12-3.4231.1631.3230.8032.38
Texas Pacific Land USD355.19+0.71+0.20354.00382.00351.81359.25
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.44-3.25-3.5188.1397.3387.1794.47
TFI International IncUSD145.4600+0.8800+0.61144.9800222.0000143.9800147.3225
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD45.17+1.00+2.2643.6853.1844.4945.42
The Magnum Ice Cream Compa.USD16.77-0.32-1.8416.1216.6016.5916.88
The Travelers Companies In.USD307.82+1.75+0.57306.31309.93301.65309.85
The Walt Disney Co.USD103.88+3.02+2.99103.25103.48100.80104.22
Thermo Fisher Scientific O.USD464.50+2.81+0.61462.02464.61459.00467.94
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.37+0.45+0.6371.8173.1072.1574.18
TIC Solutions Ord ShsUSD8.44+0.33+4.018.378.458.028.45
Tidewater Ord ShsUSD64.71-3.01-4.4464.3566.9462.7167.35
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.48-0.08-1.754.364.844.364.59
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD142.11+2.71+1.94141.95143.78140.25142.80
TITAN INTERNATIONAL ORDUSD7.57+0.21+2.797.519.057.437.65
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD163.82-0.32-0.19163.00164.86163.13166.88
TKO Group Holdings Ord Shs.USD198.80+4.27+2.20187.01200.60193.88204.89
Toast IncUSD24.67+0.26+1.0724.0025.3423.9724.90
TOL BROTHERSUSD155.65+5.99+4.00145.57158.00151.88157.92
Toro Ord ShsUSD92.55+1.68+1.8592.6193.3591.3193.53
TORONTO DOMINION ORDUSD119.35+0.85+0.72119.29120.60119.14120.27
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+0.959.4537.7623.5423.60
TotalEnergies ADRUSD80.46-1.67-2.0381.2581.2880.1981.42
TOYOTA MOTOR ADRUSD173.92+1.15+0.67170.50170.80173.63174.80
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.91-0.38-1.9719.2819.3018.7220.44
Trane Technologies Ord ShsUSD483.27+10.76+2.28482.88498.00478.37491.83
TransDigm Group Ord ShsUSD1 329.45+12.70+0.961 280.0114101 304.861 337.34
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.31-0.28-4.935.325.355.145.57
Travel Leisure Ord ShsUSD76.70+0.77+1.0172.0083.3676.5278.12
Trex Ord ShsUSD47.14+1.69+3.7242.4554.0746.0148.88
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 ShsUSD3.8000+0.0100+0.263.77003.85003.69003.8900
TRINET GROUP ORDUSD45.26-0.32-0.7042.0048.0043.8945.88
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.03-0.53-1.7328.0129.9329.5331.24
TriplePoint Venture Growth.USD5.01+0.06+1.114.525.424.955.02
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 LtdUSD7.39-0.18-2.387.277.507.317.71
Truist Financial Ord ShsUSD48.32+0.15+0.3048.1951.1847.9749.24
Trulieve Cannabis Subordin.USD9.9300+0.4800+5.089.810010.10009.220010.1250
TRX Gold Ord ShsUSD0.92-0.01-1.040.890.950.890.95
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD77.94+0.05+0.0671.0095.0076.9680.00
Twenty One Capital Ord Shs.USD5.520-0.120-2.135.4506.0005.3105.690
TWILIO INCUSD186.09-2.02-1.07182.00186.00179.35188.84
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD278.89-8.82-3.07274.10285.67274.09288.82
Tyson Foods Ord Shs Class .USD55.45-0.75-1.3355.0056.5054.6356.43
Uber Technologies Ord Shs .USD71.63+0.72+1.0271.1071.8170.7872.49
Ubiquiti Ord ShsUSD589.76+26.94+4.79575.00599.00570.00593.42
UBSGROUPUSD50.80+1.07+2.1550.9250.9550.2851.12
UDR AktieUSD37.56-0.09-0.2437.2637.8637.3938.19
UGI ORDUSD33.80+0.18+0.5433.5135.0033.3733.98
UiPath Inc.USD10.26+0.03+0.2410.1610.279.8810.36
UL Solutions Ord Shs Class.USD91.31-2.80-2.9886.0091.8890.2994.59
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD6.06+0.36+6.235.846.035.646.08
Unifirst Ord ShsUSD260.94+1.20+0.46258.20417.60258.17262.55
Unilever ADR Reptg 1 Ord S.USD58.37+0.61+1.0657.8657.8857.7658.61
UNION PACIFIC (UNP)USD256.93-1.12-0.43256.40257.52256.12263.68
Unisys Ord ShsUSD3.52-0.13-3.563.244.033.473.68
UNITED MICROELECTRONUSD24.08+2.32+10.6627.3827.5123.1024.17
United Natural Foods Inc.USD51.65+2.00+4.0350.5056.1249.3951.86
United Parcel ServiceUSD104.99-0.14-0.13105.00105.75104.82107.62
United Rentals Ord ShsUSD1 076.66+27.69+2.6410401 088.001 063.591 091.90
United States AntimonyUSD7.8450+0.1850+2.427.75007.88007.50008.0500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD401.12+1.59+0.40400.25402.59399.15406.20
Unity Software Ord ShsUSD27.46+0.99+3.7427.0727.6025.5727.50
Universal Corp.USD52.19-0.62-1.1751.7552.5051.7153.03
Universal Health Realty In.USD37.87-0.90-2.3237.1840.6637.7738.99
Universal Health Services .USD141.19-0.07-0.05141.23147.00140.26142.41
Universal Security Instrum.USD5.11+0.04+0.794.595.805.005.45
Unum Ord ShsUSD89.98-1.64-1.7989.5490.6089.6192.57
Unusual Machines IncUSD25.0150+0.5650+2.3124.720025.140023.110025.5000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.49-0.06-3.871.501.531.451.62
URANIUM ENERGY ORDUSD11.94+0.52+4.5511.9212.0511.5812.15
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD58.10+0.19+0.3358.2558.4457.5558.74
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD25.07-0.46-1.8022.7525.1824.8225.66
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.23+0.05+2.062.202.252.152.24
V2X Inc.USD85.5700-3.0500-3.4485.010096.900085.200088.7400
VAALCO ENERGY ORDUSD5.57+0.02+0.274.825.705.355.60
Valaris Ord ShsUSD78.52-4.53-5.4574.7095.1776.3982.35
VALE ADR REPTG ONE ORDUSD15.43-0.10-0.6415.4115.4715.3315.52
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD236.45-3.32-1.38232.05238.66232.72238.03
Valhi Ord ShsUSD13.80-0.31-2.205.4214.1013.5314.28
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 ORDUSD153.25-1.60-1.03152.25153.00150.39154.00
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD81.62-0.53-0.6580.9682.1481.0282.71
Venture Global IncUSD11.03-0.02-0.1811.1011.2010.5911.08
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD93.8600+1.9900+2.1785.9700119.400086.830094.4400
Veralto Ord ShsUSD83.99+1.22+1.4779.9595.3282.5384.44
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD45.37-0.48-1.0445.4545.6045.3646.06
Vermilion Energy Ord ShsUSD9.81-0.37-3.639.7910.099.5810.04
Versigent Ord ShsUSD45.9250+0.7650+1.6931.140049.000044.690046.7900
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.16+0.02+0.702.162.172.092.19
Vertiv Holdings CoUSD333.15+15.57+4.90345.25346.00326.50337.79
VF Ord ShsUSD17.33+0.63+3.7417.2517.3216.9217.41
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.29-0.49-1.8326.3726.5926.2727.04
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD13.35-0.02-0.1513.3314.0013.3113.58
Virgin Galactic Holdings I.USD3.55+0.06+1.723.353.373.283.58
Virtus AllianzGI Artificia.USD28.30+0.80+2.8928.3130.5627.7328.36
Virtus AllianzGI Diversifi.USD28.20+0.08+0.2826.0129.3928.0128.44
Virtus AllianzGI Equity & .USD26.38+0.43+1.6626.0526.7326.0026.67
Visa Inc.USD327.23-3.15-0.95327.00327.80327.00332.33
Vishay Intertechnology Ord.USD64.84+4.61+7.6569.6070.0063.1469.47
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD163.72+4.89+3.08164.20164.49160.03170.34
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD15.9900-0.0500-0.3115.930017.580015.800016.2500
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.5550-0.0250-0.703.52003.68003.46003.6500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD1.46+0.09+6.571.311.451.341.48
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD37.82+1.36+3.7324.0039.1137.2138.22
Voyager Technologies Ord S.USD37.5750-0.9650-2.5036.800037.750035.160039.5919
Vulcan Materials AktieUSD302.73+7.91+2.68268.80317.31296.68306.86
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD71.22-1.01-1.4070.0071.4070.9573.10
W&T Offshore Inc.USD3.22-0.10-2.873.213.283.033.22
Wal-Mart Stores Inc.USD117.18-0.95-0.80116.72116.85116.80118.48
Walker & Dunlop Ord ShsUSD51.89+0.89+1.7551.8152.4750.7352.72
Wallbox Ord Shs Class AUSD3.70+0.25+7.253.213.733.383.79
Washington Prime Group Ord.USD--
Waste Connection USD153.92-1.20-0.77152.76155.00152.43156.31
Waste Management Ord ShsUSD214.46-1.39-0.64213.75214.80212.22216.94
Water Corp Ord ShsUSD355.61-1.39-0.39346.43400.00353.56360.65
Wayfair Ord Shs Class AUSD88.51+6.92+8.4987.9291.5084.1490.52
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD112.18-0.36-0.32111.29112.92111.26113.56
Wells Fargo & Co.USD82.21-1.61-1.9282.0582.5081.9585.57
WELLTOWER ORDUSD206.72+0.17+0.08201.00214.15202.90208.52
WESCO International Inc.USD365.06+13.18+3.75362.44369.01360.33369.24
West Fraser Timber Ord ShsUSD70.11-0.28-0.4069.6470.7670.0372.23
West Pharmaceutical Servic.USD327.86+4.27+1.32327.00327.95323.20329.11
Western Alliance Ord ShsUSD79.83+1.40+1.7979.5380.3078.8580.32
Western Copper and Gold Co.USD2.37-0.16-6.322.302.392.352.56
WESTERN UNION ORDUSD7.13-0.05-0.637.137.287.107.27
WESTINGHOUSE AI (WAB)USD273.88+2.02+0.74273.83285.00273.59278.39
Westlake Chemical Partners.USD22.62-0.15-0.6620.1423.0022.5822.75
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD18.57+0.57+3.1717.0021.6918.2018.58
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD127.44+0.58+0.46120.42141.10125.29128.10
WeyerhaeuSer REITUSD24.33+0.02+0.0624.1324.5124.3224.86
Wheaton Precious Metals Ak.USD122.56-3.29-2.61120.51121.00121.13128.76
Wheels Up Experience Ord S.USD7.96+0.23+2.987.508.687.748.30
WHIRLPOOL ORDUSD38.86+0.22+0.5638.6040.1238.2039.62
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.12+1.87+2.6273.1173.8270.8373.28
Williams Sonoma Ord ShsUSD227.02+5.87+2.65225.11228.23223.99230.65
Winnebago Industries Ord S.USD28.66+0.65+2.3228.5934.7328.1029.30
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD57.43+8.74+17.9460.5060.6747.8257.50
Wolverine World Wide Ord S.USD17.59+0.89+5.3017.5018.4116.9017.80
Woodside PetroleumUSD20.05-0.06-0.2720.0522.0719.6820.06
Woori Financial Group Inc.USD62.51-0.31-0.4925.0261.8062.1863.27
Workiva Inc.USD47.39-0.64-1.3346.5047.3746.6347.86
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD60.38+1.34+2.2754.8796.6459.5461.59
Worthington Steel Ord ShsUSD40.64+1.44+3.6740.6341.1338.6240.81
WPP ADR Representing 5 Ord.USD17.96-0.47-2.5518.0618.1017.7418.24
WR Berkley Ord ShsUSD67.18-0.91-1.3466.2867.2167.0068.26
WW Grainger Ord ShsUSD1 364.54+53.44+4.081 354.101 421.821 316.171 365.42
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD17.24+0.09+0.5217.0518.6117.0817.39
XCEL ENERGY ORDUSD77.41-0.05-0.0673.5094.6276.8978.62
Xerox Holdings Ord ShsUSD3.02-0.12-3.823.003.092.993.21
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.USD13.22-0.22-1.6613.2213.3012.9713.23
XPO Logistics Ord ShsUSD199.49-2.30-1.14195.16220.00199.37206.99
Xylem IncUSD111.39+1.10+1.00111.10112.50110.75112.74
Yalla Group Ltd. - ADRUSD5.28-0.05-0.855.205.865.235.41
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD48.96+1.72+3.6448.5849.4548.2349.38
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD30.7800+0.4800+1.5829.900030.490027.540031.5000
YPF Sociedad Anonima ADR E.USD50.47-0.38-0.7550.1454.9249.5050.90
Yum China Holdings Inc.USD42.94-0.34-0.7942.0042.4842.4243.06
Yum! Brands Inc.USD151.99-2.08-1.35151.99158.60151.20154.71
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD4.69-0.51-9.814.756.054.635.67
Zeta Global Holdings CorpUSD18.8950+0.3950+2.1418.750018.860017.820018.9640
ZIM Integrated Shipping Se.USD24.33+0.35+1.4624.2824.6024.0024.51
ZIMMER HOLDINGS INCUSD88.02+0.86+0.9888.0090.0087.3288.81
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.07-0.04-1.292.663.712.903.22
Zoetis Ord Shs Class AUSD78.68+1.42+1.8477.0579.0077.3179.06
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.99-0.25-1.1021.7522.1021.8122.08
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 
EURHUF352.42+0.23HUF
USDHUF307.46+0.25HUF
OTP44 580+1.36HUF
MOL3 832+1.11HUF
RICHTER11 850+1.02HUF
MTELEKOM2 770+0.58HUF
ERSTE BANK AG116.00-0.77EUR
BUX138 964.97+0.97
DAX25 025.68+0.16EUR

TermékUtolsó árVált.%Deviza 
BUX138 964.97+0.97
DAX25 025.68+0.16EUR
ATX6 560.00+0.50

TermékUtolsó árVált.%Deviza 
OTP44 580+1.36HUF
MOL3 832+1.11HUF
RICHTER11 850+1.02HUF
MTELEKOM2 770+0.58HUF
VIENNA INSURANCE GRP.21 800.0000+2.83HUF
MBHJB472.0-4.07HUF

TermékUtolsó árVált.%Deviza 
EURHUF352.42+0.23HUF
CHFHUF380.79+0.25HUF
USDHUF307.46+0.25HUF
EURUSD1.1461-0.07USD
EURCHF0.9258+0.02CHF
EURGBP0.8636-0.31GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS42111+29.07HUF
EBSILVTL0464 498+14.72HUF
EBVWTS19721+12.13HUF
EBEURUSDTL5324-22.58HUF
EBVWTL11320-22.33HUF
EBMTELTS33122-22.29HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.704.96+0.20EUR
ISHARES CORE MSCI WORLD UC.125.15+0.28EUR
Vanguard FTSE All-World UC.166.22+0.47EUR
BTCetc Bitcoin Exchange Tr.50.25+3.12EUR
iShares NASDAQ 100 UCITS E.1 529.40+0.58EUR

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

Nem félünk a farkastól

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

2026. június 22.

EURHUF: kedden kamatvágás következhet

Pénteken megállt a dollár erősödése és ezt...

2026. június 22.

EURUSD: újabb tárgyalások jönnek

A nemzetközi devizapiacon péntek reggel erősödésnek indult a...

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