Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 3.97 | +0.25 | +6.59 | 3.96 | 3.97 | 3.64 | 4.12 | |
| 3M Co. | USD | 150.89 | -0.04 | -0.03 | 150.78 | 150.95 | 149.18 | 151.59 | |
| A K A BRANDS HOLDING ORD | USD | 9.90 | +0.39 | +4.10 | 9.26 | 9.99 | 8.75 | 9.90 | |
| A.O. Smith Aktie | USD | 56.63 | +0.85 | +1.51 | 56.58 | 56.67 | 56.10 | 56.85 | |
| A10 Networks Inc. | USD | 32.09 | +0.55 | +1.74 | 32.07 | 32.11 | 30.70 | 32.30 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 86.43 | -1.35 | -1.54 | 86.42 | 86.45 | 85.89 | 87.85 | |
| ABBVIE ORD | USD | 212.92 | -0.02 | -0.01 | 212.88 | 213.02 | 208.99 | 213.62 | |
| ABERCROMBIE AND FITCH CL A. | USD | 76.79 | +1.14 | +1.50 | 76.77 | 76.82 | 75.02 | 76.99 | |
| Abundia Global Impact Grou. | USD | 1.180 | +0.010 | +0.85 | 1.160 | 1.190 | 1.140 | 1.200 | |
| ACCENTURE CL A ORD | USD | 184.97 | -11.63 | -5.91 | 184.85 | 185.05 | 183.41 | 191.90 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.23 | +0.05 | +4.24 | 1.20 | 1.24 | 1.18 | 1.23 | |
| ADC Therapeutics Ord Shs | USD | 3.24 | -0.16 | -4.71 | 3.23 | 3.24 | 3.24 | 3.37 | |
| ADECOAGRO ORD | USD | 12.63 | +0.05 | +0.40 | 12.63 | 12.66 | 12.30 | 12.70 | |
| Adient Plc | USD | 22.8800 | +0.1800 | +0.79 | 22.8300 | 22.8900 | 22.5300 | 23.2400 | |
| ADT Ord Shs | USD | 6.76 | +0.02 | +0.22 | 6.75 | 6.76 | 6.73 | 6.80 | |
| Advance Auto Parts Aktie | USD | 56.67 | -2.63 | -4.44 | 56.65 | 56.78 | 56.50 | 59.29 | |
| ADVANSIX ORD | USD | 22.75 | +0.46 | +2.06 | 22.76 | 22.79 | 22.31 | 22.78 | |
| Aegon ADR | USD | 8.51 | +0.11 | +1.27 | 8.50 | 8.51 | 8.41 | 8.52 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.71 | +0.01 | +0.03 | 14.70 | 14.71 | 14.69 | 14.72 | |
| Aeva Technologies Ord Shs | USD | 27.89 | +0.08 | +0.27 | 27.83 | 27.95 | 27.50 | 29.37 | |
| AEVEX Ord Shs Class A | USD | 33.67 | -4.94 | -12.79 | 33.50 | 33.65 | 32.25 | 35.06 | |
| AFLAC ORD | USD | 113.28 | +1.17 | +1.04 | 113.24 | 113.27 | 111.93 | 113.29 | |
| AG Mortgage Investment Tru. | USD | 7.79 | +0.09 | +1.10 | 7.78 | 7.79 | 7.66 | 7.80 | |
| AGCO ORD | USD | 118.76 | +6.73 | +6.01 | 118.61 | 118.86 | 115.74 | 119.39 | |
| AgEagle Aerial Systems Inc. | USD | 1.15 | -0.01 | -0.89 | 1.14 | 1.15 | 1.12 | 1.16 | |
| AGILENT TECHNOLOGIES ORD | USD | 135.25 | -0.73 | -0.54 | 135.16 | 135.27 | 132.13 | 136.40 | |
| agilon health Ord Shs | USD | 87.65 | -4.89 | -5.28 | 86.52 | 88.04 | 85.86 | 91.20 | |
| Agnico Eagle Mines Limited | USD | 177.88 | +1.31 | +0.74 | 177.81 | 177.95 | 174.77 | 178.48 | |
| Agree Realty REIT Ord Shs | USD | 72.46 | -0.01 | -0.01 | 72.47 | 72.53 | 72.33 | 72.93 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 280.41 | +1.52 | +0.55 | 280.14 | 280.39 | 277.70 | 281.12 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 153.13 | +3.27 | +2.18 | 152.98 | 153.90 | 149.04 | 155.92 | |
| Alamos Gold Ord Shs Class . | USD | 39.57 | +0.02 | +0.05 | 39.55 | 39.57 | 38.84 | 40.14 | |
| ALASKA AIR GROUP ORD | USD | 44.34 | -0.18 | -0.40 | 44.31 | 44.42 | 44.07 | 44.86 | |
| Albany International Ord S. | USD | 65.17 | +1.25 | +1.96 | 64.96 | 65.26 | 63.94 | 65.44 | |
| ALBEMARLE ORD | USD | 171.96 | +0.83 | +0.48 | 171.69 | 172.17 | 163.59 | 172.87 | |
| Albertsons Companies Inc | USD | 15.60 | +0.13 | +0.84 | 15.59 | 15.60 | 15.40 | 15.69 | |
| Alcoa Ord Shs | USD | 82.70 | +4.94 | +6.35 | 82.62 | 82.72 | 78.38 | 82.96 | |
| ALCON AG | USD | 64.72 | -0.98 | -1.49 | 64.70 | 64.75 | 64.01 | 64.87 | |
| Alexandria Real Estate Equ. | USD | 50.91 | +2.28 | +4.69 | 50.86 | 50.93 | 47.93 | 51.08 | |
| Algonquin Power Utilities . | USD | 5.90 | +0.04 | +0.60 | 5.89 | 5.90 | 5.85 | 5.93 | |
| Alibaba Group Holding Ltd. | USD | 133.78 | +8.38 | +6.68 | 133.73 | 133.81 | 130.76 | 134.08 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 180.23 | +1.25 | +0.70 | 180.00 | 180.45 | 176.53 | 183.30 | |
| Allegion Ord Shs | USD | 129.35 | -0.86 | -0.66 | 129.28 | 129.40 | 128.48 | 131.45 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 25.66 | +0.11 | +0.43 | 25.63 | 25.69 | 25.20 | 25.95 | |
| Allison Transmission Holdi. | USD | 115.46 | +3.79 | +3.39 | 115.32 | 115.48 | 112.80 | 116.36 | |
| Allstate Corp. | USD | 209.77 | +2.56 | +1.24 | 209.59 | 209.72 | 206.54 | 210.07 | |
| ALLY FINANCIAL ORD | USD | 42.38 | +0.33 | +0.78 | 42.37 | 42.40 | 41.58 | 42.60 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 219.75 | +4.38 | +2.03 | 218.95 | 220.19 | 212.98 | 222.00 | |
| ALPHA PRO TECH ORD | USD | 5.53 | -0.11 | -1.95 | 5.46 | 5.59 | 5.49 | 5.67 | |
| Alpine Income Property Tru. | USD | 19.34 | +0.19 | +0.97 | 19.24 | 19.36 | 19.14 | 19.54 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 18.96 | -0.84 | -4.24 | 18.71 | 18.94 | 18.80 | 19.79 | |
| Altria Group Inc. | USD | 69.02 | +0.37 | +0.53 | 69.01 | 69.02 | 68.23 | 69.03 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 2.78 | +0.01 | +0.18 | 2.77 | 2.78 | 2.72 | 2.86 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.29 | +0.05 | +1.47 | 3.28 | 3.29 | 3.25 | 3.30 | |
| Ambow Education American D. | USD | 2.41 | +0.02 | +0.84 | 2.26 | 2.54 | |||
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 2.04 | -0.08 | -3.77 | 2.03 | 2.04 | 1.95 | 2.08 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 38.47 | +0.74 | +1.96 | 38.45 | 38.47 | 37.59 | 38.91 | |
| Amentum Holdings Ord Shs | USD | 23.29 | -0.78 | -3.24 | 23.26 | 23.28 | 22.97 | 23.71 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 106.57 | +1.48 | +1.41 | 106.59 | 106.62 | 105.09 | 106.72 | |
| Ameresco | USD | 36.12 | +1.52 | +4.39 | 36.01 | 36.18 | 34.03 | 36.82 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 25.59 | +0.39 | +1.55 | 25.59 | 25.61 | 25.29 | 25.67 | |
| American Assets Trust REIT. | USD | 23.25 | -0.17 | -0.73 | 23.23 | 23.29 | 23.21 | 23.62 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 16.03 | -0.11 | -0.68 | 16.02 | 16.03 | 15.80 | 16.23 | |
| AMERICAN ELECTRIC POWER OR. | USD | 125.39 | +1.60 | +1.29 | 125.39 | 125.41 | 124.10 | 125.71 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 312.52 | -1.02 | -0.33 | 312.45 | 312.61 | 310.35 | 313.70 | |
| AMERICAN FINANCIAL GROUP O. | USD | 129.44 | +1.17 | +0.91 | 129.35 | 129.53 | 127.50 | 129.44 | |
| American Homes 4 Rent REIT. | USD | 32.11 | -0.18 | -0.54 | 32.10 | 32.11 | 32.04 | 32.49 | |
| American International Gro. | USD | 73.39 | -0.06 | -0.08 | 73.36 | 73.40 | 73.00 | 73.82 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 76.83 | +0.43 | +0.56 | 76.80 | 76.98 | 76.46 | 77.19 | |
| AMERICAN TOWER CORP. | USD | 185.51 | -2.02 | -1.08 | 185.47 | 185.59 | 185.25 | 187.37 | |
| AMERICAN WATER WORKS ORD | USD | 120.96 | -0.17 | -0.14 | 120.85 | 121.00 | 120.57 | 122.44 | |
| American Well Corp. | USD | 8.56 | -0.49 | -5.41 | 8.45 | 8.60 | 8.41 | 8.93 | |
| AMERICAS GOLD AND SILVER O. | USD | 6.47 | +0.22 | +3.45 | 6.46 | 6.47 | 6.24 | 6.55 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 443.02 | -4.13 | -0.92 | 442.76 | 443.28 | 439.27 | 450.90 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 147.96 | +1.62 | +1.11 | 147.94 | 147.98 | 141.50 | 148.68 | |
| Amprius Technologies Ord S. | USD | 23.74 | +1.99 | +9.15 | 23.74 | 23.75 | 21.70 | 24.23 | |
| AMTD Digital 5 American De. | USD | 1.94 | +0.03 | +1.31 | 1.93 | 1.94 | 1.88 | 2.05 | |
| ANGLOGOLD ORD | USD | 92.12 | +0.04 | +0.04 | 92.09 | 92.18 | 89.91 | 92.59 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 81.10 | +1.08 | +1.35 | 81.07 | 81.09 | 80.76 | 81.28 | |
| Annaly Capital Management . | USD | 21.39 | -0.13 | -0.58 | 21.38 | 21.39 | 21.37 | 21.69 | |
| Annovis Bio Ord Shs | USD | 1.86 | +0.04 | +1.92 | 1.85 | 1.86 | 1.78 | 1.94 | |
| Antero Midstream Ord Shs | USD | 21.19 | +0.36 | +1.70 | 21.18 | 21.19 | 20.92 | 21.22 | |
| Antero Resources Aktie | USD | 36.58 | -0.18 | -0.49 | 36.56 | 36.58 | 36.03 | 36.75 | |
| Aon Ord Shs Class A | USD | 314.70 | -5.71 | -1.78 | 314.70 | 314.76 | 312.34 | 319.35 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 4.25 | -0.04 | -0.82 | 4.24 | 4.25 | 4.22 | 4.27 | |
| APOLLO COMMERCIAL REAL EST. | USD | 11.02 | +0.10 | +0.92 | 11.02 | 11.03 | 10.92 | 11.05 | |
| Apollo Global Management O. | USD | 128.99 | +0.77 | +0.60 | 128.95 | 129.17 | 127.11 | 129.98 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 14.81 | +0.16 | +1.09 | 14.81 | 14.82 | 14.61 | 14.85 | |
| Applied Industrial Technol. | USD | 307.6 | +6.7 | +2.21 | 307.2 | 308.1 | 302.4 | 308.3 | |
| Aptiv Ord Shs | USD | 72.92 | +4.32 | +6.29 | 72.86 | 72.97 | 68.96 | 73.79 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 5.42 | -0.07 | -1.28 | 5.41 | 5.42 | 5.40 | 5.54 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 71.42 | +1.23 | +1.75 | 71.37 | 71.42 | 70.33 | 71.45 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 6.77 | -0.07 | -1.02 | 6.77 | 6.78 | 6.62 | 6.90 | |
| Archer Daniels Midland Akt. | USD | 82.21 | -0.41 | -0.50 | 82.16 | 82.24 | 82.12 | 83.60 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 24.23 | -1.45 | -5.63 | 24.21 | 24.24 | 24.22 | 25.58 | |
| Ares Commercial Real Estat. | USD | 5.01 | +0.08 | +1.62 | 5.00 | 5.01 | 4.93 | 5.01 | |
| ARGAN ORD | USD | 659.20 | +12.31 | +1.90 | 657.81 | 659.45 | 645.50 | 670.60 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 17.78 | -0.11 | -0.61 | 17.76 | 17.79 | 17.39 | 18.09 | |
| ARISTA NETWORKS INC. | USD | 175.17 | +4.49 | +2.63 | 175.16 | 175.41 | 170.69 | 177.48 | |
| Arlo Technologies Ord Shs | USD | 13.29 | -0.47 | -3.42 | 13.28 | 13.30 | 13.28 | 13.69 | |
| ARMOUR Residential REIT Or. | USD | 17.27 | +0.14 | +0.82 | 17.26 | 17.27 | 17.09 | 17.32 | |
| ARROW ELECTRONICS ORD SHS | USD | 228.85 | +11.34 | +5.21 | 228.42 | 229.14 | 220.65 | 231.63 | |
| ARTHUR J GALLAGHER ORD | USD | 204.12 | -1.99 | -0.96 | 203.87 | 204.16 | 200.70 | 206.00 | |
| Artisan Partners Asset Man. | USD | 37.42 | +0.06 | +0.16 | 37.41 | 37.46 | 37.23 | 37.66 | |
| Asana Inc | USD | 8.52 | -0.55 | -6.06 | 8.52 | 8.53 | 8.19 | 8.60 | |
| ASE Industrial Holdings Co. | USD | 39.18 | +1.01 | +2.65 | 39.17 | 39.18 | 37.21 | 39.36 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.00 | -0.07 | -2.28 | 2.94 | 3.07 | 2.97 | 3.03 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 6.13 | -0.10 | -1.53 | 6.12 | 6.13 | 6.06 | 6.29 | |
| ASSURANT ORD | USD | 251.27 | +2.50 | +1.00 | 251.16 | 251.45 | 247.02 | 251.50 | |
| ASTRAZENECA | USD | 177.95 | -1.77 | -0.98 | 177.93 | 177.99 | 176.82 | 179.56 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 24.41 | -0.15 | -0.59 | 24.40 | 24.41 | 24.25 | 24.71 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 83.42 | +1.51 | +1.84 | 83.31 | 83.42 | 82.19 | 84.43 | |
| Atlas Crest Investment Ord. | USD | 10.49 | +0.01 | +0.10 | 10.48 | 10.50 | 10.44 | 10.57 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 167.04 | -0.12 | -0.07 | 166.86 | 167.12 | 166.58 | 168.88 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.46 | +0.55 | +3.06 | 18.32 | 18.48 | 18.00 | 18.62 | |
| AUTOZONE ORD | USD | 3 001.56 | -19.39 | -0.64 | 2 999.87 | 3 002.84 | 2 976.51 | 3 023.02 | |
| AVALONBAY COMMUNITIES REIT | USD | 182.08 | -0.79 | -0.43 | 181.96 | 182.04 | 181.49 | 183.49 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 8.89 | -0.30 | -3.26 | 8.88 | 8.89 | 8.72 | 9.02 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 155.54 | +0.06 | +0.04 | 155.47 | 155.71 | 154.94 | 156.98 | |
| Avient Ord Shs | USD | 35.18 | +0.57 | +1.65 | 35.15 | 35.21 | 34.43 | 35.28 | |
| AVINO SILVER AND GOLD MINE. | USD | 7.49 | +0.20 | +2.74 | 7.48 | 7.49 | 7.16 | 7.52 | |
| Avista Ord Shs | USD | 41.50 | +1.00 | +2.47 | 41.49 | 41.52 | 40.60 | 41.50 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 0.52 | -0.01 | -1.84 | 0.52 | 0.52 | 0.50 | 0.52 | |
| Axalta Coating Systems Ord. | USD | 30.46 | +0.07 | +0.23 | 30.46 | 30.47 | 30.03 | 30.71 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 87.55 | +1.20 | +1.39 | 87.64 | 87.79 | 85.82 | 87.81 | |
| Azul SA | USD | 9.00 | +0.12 | +1.35 | 8.62 | 9.00 | 8.61 | 9.00 | |
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 4.08 | +0.09 | +2.26 | 4.07 | 4.08 | 3.99 | 4.09 | |
| B2GOLD ORD | USD | 4.69 | +0.03 | +0.64 | 4.68 | 4.69 | 4.60 | 4.75 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 124.2 | +1.7 | +1.39 | 123.8 | 124.4 | 123.0 | 124.5 | |
| Baker Hughes Co. | USD | 64.22 | +1.25 | +1.99 | 64.21 | 64.23 | 62.56 | 64.42 | |
| Bakkt Holdings Inc | USD | 10.02 | -0.49 | -4.62 | 10.00 | 10.03 | 10.01 | 10.34 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 18.96 | +0.14 | +0.72 | 18.95 | 18.96 | 18.67 | 19.06 | |
| Banco BBVA Argentina ADR | USD | 18.55 | -0.26 | -1.38 | 18.53 | 18.63 | 18.27 | 18.70 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 23.28 | +0.11 | +0.47 | 23.28 | 23.29 | 23.06 | 23.28 | |
| Banco Bradesco | USD | 3.53 | +0.06 | +1.65 | 3.52 | 3.53 | 3.47 | 3.55 | |
| Banco Macro ADR Representi. | USD | 89.51 | -1.51 | -1.66 | 88.62 | 89.53 | 88.35 | 91.00 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.50 | +0.07 | +1.20 | 5.49 | 5.50 | 5.42 | 5.50 | |
| BANCO SANTANDER CENTRAL HI. | USD | 12.48 | +0.14 | +1.09 | 12.47 | 12.48 | 12.37 | 12.52 | |
| Bank Amer DS Repstg 1 1000. | USD | 16.84 | -0.12 | -0.68 | 16.65 | 16.87 | 16.84 | 16.95 | |
| Bank of America | USD | 52.41 | +0.90 | +1.75 | 52.41 | 52.42 | 51.36 | 52.65 | |
| Bank of Hawaii Ord Shs | USD | 75.37 | +0.92 | +1.24 | 75.29 | 75.46 | 74.72 | 75.74 | |
| BANK OF MONTREAL ORD | USD | 165.86 | +3.24 | +1.99 | 165.81 | 165.89 | 162.50 | 165.92 | |
| Bank of Nova Scotia | USD | 80.58 | +1.97 | +2.51 | 80.55 | 80.58 | 78.45 | 80.71 | |
| Bank of NT Butterfield & S. | USD | 57.48 | +1.37 | +2.44 | 57.38 | 57.49 | 56.38 | 57.60 | |
| BARCLAYS ADR REP 4 ORD | USD | 25.29 | +0.77 | +3.14 | 25.30 | 25.31 | 24.86 | 25.37 | |
| BARK Ord Shs | USD | 9.84 | +0.01 | +0.10 | 9.79 | 9.98 | 9.70 | 9.85 | |
| BARRICK GOLD ORD | USD | 40.36 | +0.78 | +1.97 | 40.23 | 40.50 | 39.87 | 40.74 | |
| BARRICK GOLD ORD | USD | 8.85 | -0.20 | -2.21 | 8.84 | 8.86 | 8.80 | 9.06 | |
| BARRICK MINING ORD | USD | 42.76 | +0.44 | +1.04 | 42.75 | 42.77 | 42.05 | 42.96 | |
| Bath And Body Works Ord Sh. | USD | 18.36 | -0.27 | -1.45 | 18.36 | 18.37 | 18.31 | 18.84 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 5.20 | -0.12 | -2.17 | 5.19 | 5.20 | 5.14 | 5.31 | |
| Bausch Lomb Ord Shs | USD | 15.18 | -0.22 | -1.40 | 15.15 | 15.19 | 15.13 | 15.34 | |
| BAXTER INTL ORD | USD | 19.00 | +0.60 | +3.23 | 18.99 | 19.00 | 18.22 | 19.08 | |
| BAYTEX ENERGY ORD | USD | 4.98 | +0.03 | +0.51 | 4.97 | 4.98 | 4.93 | 5.00 | |
| BCE Ord Shs | USD | 24.64 | -0.42 | -1.68 | 24.63 | 24.64 | 24.64 | 25.29 | |
| Beazer Homes USA Inc. | USD | 26.67 | +0.81 | +3.11 | 26.63 | 26.70 | 25.71 | 26.82 | |
| BECTON DICKINSN | USD | 143.87 | -1.46 | -1.00 | 143.87 | 144.03 | 143.41 | 146.02 | |
| Berkshire Hathaway Inc. B | USD | 471.58 | +1.29 | +0.27 | 471.52 | 471.63 | 468.21 | 473.88 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 707 365.01 | +2 204.44 | +0.31 | - | - | 702 820.01 | 710 000.00 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 74.15 | -0.83 | -1.11 | 74.11 | 74.19 | 73.23 | 74.98 | |
| Beta Technologies Ord Shs . | USD | 18.6350 | +0.6050 | +3.36 | 18.6000 | 18.6600 | 18.0350 | 18.9050 | |
| BHP Billiton Limited | USD | 93.30 | +2.08 | +2.27 | 93.29 | 93.30 | 91.91 | 93.70 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 5.09 | -0.26 | -4.78 | 5.08 | 5.09 | 5.04 | 5.21 | |
| Bill com Holdings Ord Shs | USD | 37.73 | -1.78 | -4.51 | 37.70 | 37.75 | 37.69 | 39.19 | |
| Bio Rad Laboratories Inc. | USD | 305.33 | -0.13 | -0.04 | 305.00 | 305.57 | 299.58 | 308.89 | |
| BIOHAVEN ORD | USD | 10.26 | -1.17 | -10.24 | 10.25 | 10.27 | 10.26 | 11.25 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 44.50 | -0.40 | -0.89 | 44.50 | 44.51 | 43.51 | 44.60 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.88 | -0.13 | -2.16 | 5.87 | 5.93 | 5.81 | 6.01 | |
| BitMine Immersion Technolo. | USD | 17.6001 | -1.2499 | -6.63 | 17.6000 | 17.6100 | 17.5200 | 18.7000 | |
| Black Hills Corp. | USD | 71.41 | +0.99 | +1.41 | 71.41 | 71.48 | 70.81 | 71.83 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.62 | -0.04 | -0.29 | 13.61 | 13.63 | 13.56 | 13.65 | |
| BLACKBERRY ORD | USD | 9.82 | +0.10 | +0.98 | 9.81 | 9.82 | 9.28 | 10.02 | |
| BlackRock Ord Shs | USD | 1 017.54 | -3.20 | -0.31 | 1 016.91 | 1 018.45 | 1007 | 1 036.11 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 44.18 | +1.80 | +4.24 | 44.07 | 44.19 | 42.41 | 45.20 | |
| Blackstone Group Ord Shs C. | USD | 117.36 | +0.42 | +0.35 | 117.29 | 117.37 | 114.51 | 118.24 | |
| Blackstone Mortgage Trust . | USD | 18.54 | +0.61 | +3.37 | 18.53 | 18.54 | 18.11 | 18.60 | |
| Blend Labs Ord Shs Class A | USD | 1.69 | -0.05 | -2.87 | 1.68 | 1.69 | 1.68 | 1.77 | |
| Block Inc | USD | 74.71 | -1.40 | -1.83 | 74.69 | 74.72 | 73.95 | 76.45 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 297.78 | +24.27 | +8.87 | 297.48 | 298.13 | 279.69 | 302.84 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.39 | -0.03 | -0.26 | 11.38 | 11.39 | 11.30 | 11.43 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 10.27 | -0.20 | -1.91 | 10.27 | 10.28 | 10.10 | 10.44 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 217.91 | -6.39 | -2.85 | 217.82 | 218.03 | 217.91 | 224.56 | |
| Boise Cascade Ord Shs | USD | 69.65 | +1.32 | +1.93 | 69.56 | 69.68 | 67.44 | 70.02 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.28 | +0.01 | +0.78 | 1.25 | 1.28 | 1.28 | 1.29 | |
| Boot Barn Holdings Ord Shs | USD | 174.76 | +4.92 | +2.89 | 174.38 | 175.06 | 169.27 | 175.79 | |
| Booz Allen Hamilton Holdin. | USD | 79.95 | -4.10 | -4.88 | 79.94 | 80.03 | 79.03 | 83.06 | |
| BORGWARNER INC (BWA) | USD | 74.94 | +3.88 | +5.45 | 74.80 | 74.97 | 71.05 | 75.79 | |
| Borr Drilling Ltd. | USD | 5.42 | +0.22 | +4.23 | 5.41 | 5.42 | 5.18 | 5.47 | |
| Boston Beer Company Inc. | USD | 165.65 | -1.71 | -1.02 | 165.38 | 165.92 | 164.01 | 168.45 | |
| Boston Omaha Ord Shs Class. | USD | 13.55 | +0.46 | +3.51 | 13.52 | 13.56 | 13.52 | 13.79 | |
| BOSTON PPTY STK | USD | 60.25 | +1.12 | +1.89 | 60.23 | 60.29 | 58.90 | 60.30 | |
| BOSTON SCIENTIFIC DL-01 | USD | 47.86 | -0.13 | -0.26 | 47.85 | 47.86 | 47.37 | 48.25 | |
| BOX CL A ORD | USD | 27.37 | -1.42 | -4.93 | 27.37 | 27.39 | 27.18 | 28.02 | |
| BOYD GAMING ORD | USD | 85.34 | -1.50 | -1.73 | 85.27 | 85.43 | 85.01 | 86.64 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 43.39 | +0.45 | +1.05 | 43.38 | 43.39 | 42.72 | 43.46 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.50 | -0.01 | -0.20 | 2.49 | 2.50 | 2.48 | 2.50 | |
| Brandywine Realty Trust RE. | USD | 3.12 | +0.04 | +1.14 | 3.11 | 3.12 | 3.06 | 3.12 | |
| Brasilagro - Cia Bras de P. | USD | 3.85 | +0.04 | +0.92 | 3.84 | 3.85 | 3.78 | 3.86 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 4.17 | +0.07 | +1.71 | 4.17 | 4.18 | 4.09 | 4.17 | |
| BRC Ord Shs Class A | USD | 1.555 | +0.005 | +0.32 | 1.550 | 1.560 | 1.495 | 1.569 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.64 | +0.03 | +0.45 | 5.63 | 5.64 | 5.59 | 5.67 | |
| Brinker International Inc. | USD | 139.84 | -1.92 | -1.35 | 139.68 | 139.91 | 136.69 | 140.01 | |
| Bristol-Myers Squibb Co. | USD | 54.50 | -0.46 | -0.83 | 54.49 | 54.50 | 54.20 | 55.59 | |
| BRITISH AMERICAN TOBACCO A. | USD | 60.45 | -0.55 | -0.91 | 60.43 | 60.45 | 59.37 | 60.47 | |
| Brixmor Property Group REI. | USD | 29.85 | -0.22 | -0.73 | 29.84 | 29.86 | 29.66 | 30.20 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 154.17 | -5.79 | -3.62 | 154.18 | 154.25 | 152.03 | 157.37 | |
| Brookfield Asset Managemen. | USD | 47.98 | -0.16 | -0.34 | 47.95 | 47.98 | 47.17 | 48.12 | |
| Brookfield Infrastructure . | USD | 41.19 | +0.19 | +0.45 | 41.17 | 41.21 | 40.71 | 41.82 | |
| Brookfield Infrastructure . | USD | 39.01 | +0.13 | +0.32 | 38.85 | 39.13 | 38.69 | 39.33 | |
| Brookfield Ord Shs Class A | USD | 45.80 | +0.48 | +1.06 | 45.79 | 45.81 | 45.03 | 45.96 | |
| Brookfield Renewable Corp | USD | 39.82 | +0.90 | +2.31 | 39.83 | 39.86 | 38.75 | 40.05 | |
| Brookfield Renewable Partn. | USD | 37.46 | +0.60 | +1.63 | 37.35 | 37.53 | 36.63 | 37.76 | |
| Brooklyn ImmunoTherapeutic. | USD | 9.36 | +0.12 | +1.24 | 9.35 | 9.36 | 9.19 | 9.38 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 56.10 | -0.88 | -1.54 | 56.09 | 56.11 | 55.40 | 56.84 | |
| BROWN FORMAN CL B ORD | USD | 24.96 | -0.20 | -0.79 | 24.97 | 24.98 | 24.85 | 25.25 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 35.23 | +0.08 | +0.21 | 35.14 | 35.31 | 34.57 | 35.85 | |
| Build A Bear Workshop Ord . | USD | 35.69 | -0.69 | -1.90 | 35.50 | 35.60 | 35.53 | 36.55 | |
| Builders FirstSource Ord S. | USD | 74.92 | -0.71 | -0.93 | 74.83 | 75.00 | 73.63 | 76.24 | |
| Bullish Ord Shs | USD | 30.44 | -1.68 | -5.23 | 30.40 | 30.47 | 30.26 | 31.46 | |
| Bunge Global Ord Shs | USD | 129.88 | -0.09 | -0.07 | 129.76 | 130.02 | 128.54 | 130.73 | |
| Butterfly Network Ord Shs . | USD | 4.58 | -0.03 | -0.54 | 4.57 | 4.58 | 4.46 | 4.64 | |
| BWX Technologies Ord Shs | USD | 185.80 | -2.59 | -1.37 | 185.59 | 185.97 | 183.29 | 188.43 | |
| C3 ai Ord Shs Class A | USD | 11.34 | -0.42 | -3.53 | 11.33 | 11.34 | 11.01 | 11.54 | |
| Cadre Holdings Ord Shs | USD | 30.13 | -0.49 | -1.60 | 30.13 | 30.18 | 29.92 | 30.77 | |
| CAE Ord Shs | USD | 25.37 | -0.43 | -1.67 | 25.37 | 25.39 | 25.37 | 25.90 | |
| Caledonia Mining Ord Shs | USD | 21.72 | -0.59 | -2.64 | 21.55 | 21.76 | 21.64 | 22.32 | |
| California Water Service G. | USD | 44.92 | +1.06 | +2.41 | 44.93 | 44.98 | 43.92 | 45.07 | |
| CALIX NETWORKS ORD | USD | 39.35 | -0.80 | -1.99 | 39.25 | 39.35 | 39.17 | 40.61 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 105.74 | -0.34 | -0.32 | 105.67 | 105.84 | 104.97 | 106.46 | |
| CAMECO CORP. | USD | 122.23 | +9.64 | +8.56 | 122.18 | 122.35 | 112.20 | 122.29 | |
| CAMECO CORP. | USD | 96.34 | -0.05 | -0.05 | 104.82 | 105.20 | 96.34 | 96.34 | |
| CAMECO CORP. | USD | 2.41 | -0.01 | -0.41 | 2.40 | 2.41 | 2.40 | 2.41 | |
| Campbell Soup Ord Shs | USD | 21.06 | -0.02 | -0.09 | 21.05 | 21.06 | 20.92 | 21.38 | |
| Camping World Holdings Ord. | USD | 7.35 | -0.17 | -2.26 | 7.34 | 7.35 | 7.25 | 7.53 | |
| Canadian Imperial Bank of . | USD | 107.76 | +1.78 | +1.68 | 107.72 | 107.78 | 105.92 | 107.88 | |
| Canadian National Railway . | USD | 120.78 | +1.36 | +1.14 | 120.75 | 120.90 | 119.06 | 121.13 | |
| Canadian Pacific Kansas Ci. | USD | 89.41 | +0.73 | +0.82 | 89.39 | 89.43 | 88.66 | 89.79 | |
| Cango American Depositary . | USD | 0.41 | -0.01 | -2.81 | 0.40 | 0.41 | 0.40 | 0.41 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 185.20 | +0.64 | +0.35 | 185.14 | 185.24 | 182.60 | 186.34 | |
| Capri Holdings Ord Shs | USD | 18.23 | -0.17 | -0.92 | 18.22 | 18.24 | 18.09 | 18.54 | |
| CARDINAL HEALTH ORD | USD | 195.00 | -0.16 | -0.08 | 194.83 | 195.04 | 194.46 | 195.79 | |
| CareTrust Reit Ord Shs | USD | 39.10 | -0.25 | -0.62 | 39.09 | 39.10 | 38.99 | 39.56 | |
| Carlisle Companies Ord Shs | USD | 343.43 | +4.68 | +1.38 | 342.26 | 343.10 | 336.84 | 343.65 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 44.11 | -0.91 | -2.02 | 44.09 | 44.13 | 43.96 | 45.05 | |
| Carnival Corp. | USD | 27.54 | +0.03 | +0.09 | 27.53 | 27.54 | 27.10 | 27.65 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 39.3400 | -1.1700 | -2.89 | 39.3300 | 39.5000 | 39.3400 | 40.9500 | |
| Carrier Global Ord Shs | USD | 68.11 | +3.00 | +4.61 | 68.10 | 68.13 | 66.38 | 69.83 | |
| Carters Ord Shs | USD | 39.48 | +1.09 | +2.84 | 39.45 | 39.50 | 38.42 | 39.58 | |
| Carvana Co. | USD | 64.92 | -6.09 | -8.57 | 64.89 | 64.94 | 64.16 | 68.32 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 905.40 | +40.04 | +4.63 | 905.20 | 905.60 | 873.12 | 906.46 | |
| Cava Group Ord Shs | USD | 73.55 | -1.12 | -1.50 | 73.43 | 73.64 | 72.40 | 73.90 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 278.71 | -22.28 | -7.40 | 278.50 | 279.12 | 269.96 | 299.00 | |
| CBRE Group Inc | USD | 125.66 | +1.02 | +0.82 | 125.60 | 125.72 | 122.69 | 126.50 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 46.51 | +0.55 | +1.19 | 46.49 | 46.50 | 45.99 | 46.72 | |
| Celanese Ord Shs | USD | 56.50 | +1.22 | +2.21 | 56.45 | 56.55 | 54.88 | 56.67 | |
| Celestica Ord Shs | USD | 465.65 | +39.10 | +9.17 | 465.13 | 465.83 | 438.00 | 470.82 | |
| CEMEX ADR | USD | 13.32 | +0.22 | +1.68 | 13.31 | 13.32 | 13.10 | 13.40 | |
| Cenovus Energy Aktie | USD | 28.89 | +0.65 | +2.28 | 28.88 | 28.89 | 28.25 | 28.89 | |
| Centene Ord Shs | USD | 60.49 | -1.51 | -2.44 | 60.47 | 60.49 | 59.54 | 62.00 | |
| CenterPoint Energy Ord Shs | USD | 41.62 | +0.33 | +0.80 | 41.61 | 41.62 | 41.17 | 41.79 | |
| Centerra Gold Ord Shs | USD | 17.54 | +0.42 | +2.45 | 17.51 | 17.53 | 17.16 | 17.56 | |
| Central Puerto SA | USD | 15.61 | -0.40 | -2.50 | 15.61 | 15.70 | 15.60 | 16.00 | |
| CENTRUS ENERGY CL A ORD | USD | 203.58 | +14.58 | +7.71 | 203.55 | 204.00 | 186.34 | 204.80 | |
| Century Communities Inc. | USD | 55.23 | +1.44 | +2.67 | 55.10 | 55.43 | 53.56 | 55.28 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 113.73 | +0.43 | +0.38 | 113.49 | 113.73 | 113.36 | 115.50 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 8.36 | +0.47 | +5.90 | 8.33 | 8.41 | 7.80 | 8.47 | |
| Charles Schwab DS Each Rep. | USD | 17.57 | -0.06 | -0.34 | 17.53 | 17.57 | 17.55 | 17.67 | |
| CHARLES SCHWAB ORD | USD | 86.72 | -2.03 | -2.28 | 86.71 | 86.72 | 86.22 | 88.62 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 207.87 | +0.06 | +0.03 | 207.86 | 207.88 | 207.71 | 208.07 | |
| Chatham Lodging Trust REIT. | USD | 10.97 | +0.20 | +1.81 | 10.96 | 10.97 | 10.77 | 10.98 | |
| CHEGG INC. | USD | 1.35 | +0.01 | +0.37 | 1.34 | 1.35 | 1.30 | 1.38 | |
| Chemed Corp. | USD | 422.59 | -0.25 | -0.06 | 422.30 | 422.81 | 416.39 | 426.77 | |
| CHEMOURS ORD | USD | 23.89 | +1.57 | +7.03 | 23.86 | 23.91 | 22.58 | 23.93 | |
| CHENIERE ENERGY ORD | USD | 237.09 | +9.21 | +4.04 | 237.05 | 237.21 | 228.32 | 237.42 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 62.21 | +1.22 | +2.00 | 61.75 | 62.36 | 60.59 | 62.53 | |
| Cherry Hill Mortgage Inves. | USD | 2.42 | -0.01 | -0.21 | 2.41 | 2.42 | 2.37 | 2.43 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 187.64 | +1.81 | +0.97 | 187.62 | 187.65 | 185.03 | 187.68 | |
| Chewy Inc. | USD | 21.39 | -0.89 | -3.99 | 21.39 | 21.40 | 21.18 | 21.97 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 1.74 | +0.06 | +3.57 | 1.74 | 1.76 | 1.64 | 1.77 | |
| China Yuchai International. | USD | 58.28 | +0.49 | +0.84 | 58.05 | 58.36 | 56.25 | 58.63 | |
| Chipotle Mexican Grill Inc. | USD | 29.20 | -1.35 | -4.42 | 29.20 | 29.21 | 29.12 | 30.19 | |
| ChowChow Cloud Internation. | USD | 0.3701 | -0.0239 | -6.07 | 0.3615 | 0.3893 | 0.3700 | 0.3800 | |
| Chubb Ord Shs | USD | 312.31 | +2.53 | +0.82 | 312.22 | 312.40 | 308.61 | 312.36 | |
| Church And Dwight Ord Shs | USD | 95.72 | +0.42 | +0.44 | 95.65 | 95.73 | 95.14 | 95.97 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.43 | +0.12 | +8.78 | 1.42 | 1.43 | 1.31 | 1.44 | |
| CIENA CORP. | USD | 615.00 | +45.39 | +7.97 | 614.71 | 615.31 | 581.63 | 620.77 | |
| Cigna Corp. | USD | 273.77 | -0.42 | -0.15 | 273.60 | 273.85 | 273.14 | 277.08 | |
| Cinemark Holdings Ord Shs | USD | 29.59 | -1.44 | -4.64 | 29.57 | 29.62 | 29.35 | 30.80 | |
| CION Investment Ord Shs | USD | 6.900 | +0.080 | +1.17 | 6.900 | 6.910 | 6.830 | 6.950 | |
| Circle Internet Group Ord . | USD | 99.17 | -5.80 | -5.53 | 99.14 | 99.24 | 98.56 | 102.60 | |
| Citigroup Inc. | USD | 131.80 | +2.71 | +2.10 | 131.79 | 131.82 | 128.69 | 132.46 | |
| Citizens Financial Group O. | USD | 61.92 | +1.14 | +1.88 | 61.91 | 61.93 | 60.63 | 61.96 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 282.06 | +1.06 | +0.38 | 281.95 | 282.26 | 278.11 | 282.26 | |
| Clear Secure Inc. | USD | 56.90 | -0.54 | -0.93 | 56.85 | 56.91 | 55.96 | 58.02 | |
| CLEARSIGN COMBUSTION ORD | USD | 4.45 | -0.02 | -0.45 | 4.45 | 4.71 | 4.45 | 4.47 | |
| Clearwater Analytics Holdi. | USD | 24.40 | -0.01 | -0.02 | 24.39 | 24.40 | 24.38 | 24.40 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 41.16 | +0.81 | +2.00 | 41.07 | 41.16 | 40.16 | 41.43 | |
| Cleveland Cliffs Ord Shs | USD | 13.85 | +0.27 | +1.95 | 13.84 | 13.85 | 13.51 | 13.88 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.220 | -0.110 | -3.30 | 3.190 | 3.230 | 3.120 | 3.295 | |
| CLOROX ORD | USD | 89.59 | +0.50 | +0.56 | 89.59 | 89.66 | 88.40 | 89.87 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 272.09 | +1.27 | +0.47 | 271.89 | 272.33 | 262.77 | 273.63 | |
| CMB.TECH ORD SHS | USD | 15.33 | -0.32 | -2.04 | 15.32 | 15.33 | 15.23 | 15.55 | |
| CMS ENERGY ORD | USD | 71.15 | +0.57 | +0.80 | 71.13 | 71.14 | 70.85 | 71.56 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 4.98 | -0.06 | -1.09 | 4.85 | 5.10 | 4.91 | 4.99 | |
| Cnx Resources Ord Shs | USD | 33.55 | +0.09 | +0.27 | 33.55 | 33.57 | 32.83 | 33.72 | |
| Coca-Cola Co. | USD | 78.42 | -0.23 | -0.29 | 78.41 | 78.42 | 78.25 | 79.20 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 109.31 | +2.65 | +2.48 | 108.45 | 109.37 | 107.34 | 109.72 | |
| COEUR D ALENE ORD | USD | 19.07 | -0.26 | -1.32 | 19.06 | 19.07 | 18.52 | 19.87 | |
| Cohen & Steers Quality Inc. | USD | 13.06 | -0.01 | -0.08 | 13.00 | 13.27 | 13.00 | 13.13 | |
| Cohen and Steers Infrastru. | USD | 26.78 | +0.09 | +0.34 | 26.60 | 27.11 | 26.58 | 26.81 | |
| Colgate Palmolive | USD | 88.28 | -0.15 | -0.17 | 88.27 | 88.31 | 87.84 | 89.03 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 15.87 | +0.30 | +1.89 | 15.86 | 15.93 | 15.59 | 15.93 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 868.80 | +80.92 | +4.53 | 1 868.79 | 1 869.69 | 1 813.50 | 1 895.13 | |
| Commercial Metals Co. | USD | 77.03 | +1.28 | +1.69 | 77.02 | 77.09 | 76.01 | 77.50 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.16 | +0.06 | +3.07 | 2.16 | 2.17 | 2.12 | 2.18 | |
| Compania Cervecerias Unida. | USD | 11.65 | -0.09 | -0.72 | 11.62 | 11.66 | 11.57 | 11.74 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 4.10 | +0.01 | +0.12 | 4.09 | 4.10 | 4.02 | 4.16 | |
| COMSTOCK RESOURCES ORD | USD | 13.53 | +0.11 | +0.82 | 13.52 | 13.54 | 13.15 | 13.65 | |
| CONAGRA FOODS ORD | USD | 12.86 | -0.25 | -1.91 | 12.86 | 12.87 | 12.76 | 13.10 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 34.49 | -0.17 | -0.48 | 34.41 | 34.53 | 34.07 | 34.79 | |
| ConocoPhillips | USD | 116.78 | +1.20 | +1.04 | 116.77 | 116.79 | 115.37 | 117.08 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 103.96 | +0.36 | +0.34 | 103.93 | 103.99 | 103.28 | 104.75 | |
| CONSTELLATION BRANDS | USD | 136.56 | +0.31 | +0.23 | 136.47 | 136.62 | 135.63 | 136.97 | |
| CONSTELLIUM SE CL A ORD | USD | 36.51 | +1.82 | +5.25 | 36.48 | 36.51 | 34.75 | 36.99 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 137.68 | -2.72 | -1.94 | 137.60 | 137.99 | 137.29 | 141.35 | |
| Core Laboratories Ord Shs | USD | 14.07 | +0.20 | +1.44 | 14.06 | 14.09 | 13.90 | 14.09 | |
| Core Scientific Tranche 1 . | USD | 23.29 | +1.55 | +7.13 | 23.13 | 23.20 | 22.17 | 23.65 | |
| Core Scientific Tranche 2 . | USD | 30.09 | +1.60 | +5.62 | 29.90 | 30.21 | 28.63 | 30.45 | |
| Corebridge Financial Ord S. | USD | 27.05 | +0.48 | +1.81 | 27.05 | 27.06 | 26.26 | 27.14 | |
| CORECIVIC ORD | USD | 21.78 | +0.57 | +2.69 | 21.74 | 21.77 | 20.97 | 21.81 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 199.61 | +22.91 | +12.97 | 199.53 | 199.89 | 186.00 | 201.55 | |
| Corpay Ord Shs | USD | 358.72 | -5.41 | -1.49 | 358.41 | 359.07 | 356.22 | 360.54 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 78.02 | +0.34 | +0.43 | 77.99 | 78.04 | 77.36 | 78.52 | |
| Costamare Inc | USD | 15.62 | -0.01 | -0.06 | 15.61 | 15.66 | 15.54 | 15.79 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.03 | -0.04 | -1.70 | 2.02 | 2.03 | 2.01 | 2.08 | |
| Coupang Ord Shs Class A | USD | 16.83 | +0.21 | +1.23 | 16.82 | 16.83 | 16.29 | 16.91 | |
| Coursera Ord Shs | USD | 5.65 | -0.16 | -2.67 | 5.64 | 5.65 | 5.53 | 5.67 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 12.05 | -0.06 | -0.45 | 12.04 | 12.05 | 11.94 | 12.12 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 106.87 | +0.12 | +0.11 | 106.81 | 106.94 | 105.54 | 108.07 | |
| Crown Castle International. | USD | 90.52 | -0.51 | -0.56 | 90.48 | 90.54 | 90.05 | 91.25 | |
| Crown Holdings Ord Shs | USD | 95.33 | +0.79 | +0.83 | 95.24 | 95.41 | 94.61 | 96.37 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 20.83 | -0.22 | -1.05 | 20.79 | 20.91 | 20.54 | 20.99 | |
| CS Disco Inc | USD | 4.27 | -0.17 | -3.83 | 4.27 | 4.28 | 4.19 | 4.35 | |
| CTO Realty Growth Ord Shs | USD | 20.10 | -0.22 | -1.08 | 20.09 | 20.11 | 20.06 | 20.45 | |
| CubeSmart REIT Ord Shs | USD | 39.18 | -0.15 | -0.38 | 39.17 | 39.19 | 39.05 | 39.66 | |
| Cullen Frost Bankers Ord S. | USD | 134.34 | +1.55 | +1.17 | 134.23 | 134.36 | 133.06 | 134.86 | |
| CULP INC | USD | 3.13 | -0.03 | -0.79 | 3.07 | 3.18 | 3.06 | 3.13 | |
| CUMMINS ORD | USD | 669.22 | +25.72 | +4.00 | 668.84 | 669.60 | 648.62 | 674.02 | |
| Curbline Properties Ord Sh. | USD | 28.82 | +0.15 | +0.52 | 28.80 | 28.85 | 28.61 | 28.96 | |
| Curtiss Wright Ord Shs | USD | 725.06 | +5.07 | +0.70 | 724.40 | 725.74 | 717.07 | 733.37 | |
| CVR Energy Ord Shs | USD | 35.55 | +0.63 | +1.80 | 35.46 | 35.64 | 34.49 | 35.92 | |
| CVS HEALTH ORD | USD | 90.51 | -0.12 | -0.13 | 90.50 | 90.52 | 90.23 | 91.20 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 147.65 | +0.67 | +0.46 | 147.59 | 147.71 | 145.33 | 147.84 | |
| D Wave Quantum Ord Shs | USD | 29.36 | +0.18 | +0.62 | 29.35 | 29.36 | 29.29 | 31.30 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.9200 | -0.0600 | -1.00 | 5.9100 | 5.9200 | 5.8500 | 6.0500 | |
| DANA HOLDING ORD | USD | 36.37 | +1.77 | +5.12 | 36.30 | 36.36 | 34.51 | 36.63 | |
| Danaher Ord Shs | USD | 176.84 | -3.04 | -1.69 | 176.71 | 176.91 | 176.22 | 179.22 | |
| Danaos Ord Shs | USD | 129.06 | +0.48 | +0.37 | 128.48 | 129.48 | 126.13 | 129.59 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 16.92 | +0.54 | +3.30 | 16.90 | 16.96 | 16.39 | 16.97 | |
| DARDEN REST STK | USD | 199.35 | -2.56 | -1.27 | 199.10 | 199.27 | 196.00 | 199.58 | |
| Darling Ingredients Inc. | USD | 61.20 | +0.76 | +1.26 | 61.15 | 61.23 | 60.21 | 61.35 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 111.37 | +0.55 | +0.50 | 111.30 | 111.38 | 110.46 | 112.75 | |
| DEERE ORD | USD | 571.82 | +29.39 | +5.42 | 571.60 | 572.13 | 552.65 | 573.32 | |
| Delek Logistics Partners L. | USD | 51.95 | +0.82 | +1.59 | 50.97 | 52.39 | 51.00 | 52.53 | |
| Dell Technologies Ord Shs . | USD | 442.97 | -23.00 | -4.94 | 442.45 | 443.01 | 441.85 | 469.19 | |
| Delta Air Lines Inc. | USD | 80.51 | -0.96 | -1.18 | 80.49 | 80.51 | 80.42 | 81.93 | |
| Deluxe Ord Shs | USD | 23.70 | -0.79 | -3.23 | 23.71 | 23.74 | 23.66 | 24.29 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.66 | +0.23 | +6.75 | 3.66 | 3.67 | 3.42 | 3.68 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 49.28 | +0.16 | +0.33 | 49.20 | 49.36 | 48.70 | 52.00 | |
| DEUTSCHE BANK | USD | 32.56 | +0.37 | +1.15 | 32.56 | 32.57 | 32.29 | 32.58 | |
| DEVON ENERGY ORD | USD | 46.54 | +0.23 | +0.49 | 46.53 | 46.54 | 45.98 | 46.57 | |
| DHT Holdings Ord Shs | USD | 16.35 | -0.30 | -1.81 | 16.33 | 16.35 | 16.21 | 16.69 | |
| DIAGEO ADR REP 4 ORD | USD | 79.69 | -0.18 | -0.23 | 79.69 | 79.71 | 78.98 | 79.97 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.27 | -0.02 | -7.35 | 0.27 | 0.34 | 0.27 | 0.30 | |
| DIANA SHIPPING ORD | USD | 2.39 | -0.06 | -2.25 | 2.38 | 2.39 | 2.30 | 2.47 | |
| Dicks Sporting Ord Shs | USD | 216.43 | -0.53 | -0.24 | 216.20 | 216.52 | 214.52 | 218.12 | |
| Diebold Nixdorf Inc | USD | 83.64 | +0.76 | +0.92 | 83.37 | 83.66 | 82.77 | 84.81 | |
| Digital Realty Pref Shs Se. | USD | 20.4300 | -0.0300 | -0.15 | 20.3800 | 20.4700 | 20.3514 | 20.4800 | |
| Digital Realty Trust REIT . | USD | 186.50 | +1.50 | +0.81 | 186.51 | 186.63 | 184.71 | 187.41 | |
| DigitalOcean Holdings Inc. | USD | 175.38 | +1.93 | +1.11 | 175.39 | 175.78 | 166.50 | 176.95 | |
| DILLARDS CL A ORD | USD | 589.50 | +1.31 | +0.22 | 587.83 | 589.51 | 584.01 | 595.98 | |
| DINEEQUITY ORD | USD | 30.26 | -1.14 | -3.62 | 30.19 | 30.29 | 29.95 | 31.14 | |
| Direxion Daily Financial B. | USD | 45.34 | +0.04 | +0.08 | 45.34 | 45.40 | 44.78 | 46.46 | |
| Direxion Daily FTSE China . | USD | 33.42 | +3.18 | +10.52 | 33.41 | 33.42 | 32.62 | 33.55 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 14.45 | -0.47 | -3.12 | 14.44 | 14.46 | 14.38 | 14.93 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 55.13 | -0.94 | -1.68 | 55.04 | 55.14 | 54.29 | 55.60 | |
| Dole Ord Shs | USD | 14.37 | +0.23 | +1.63 | 14.37 | 14.39 | 14.16 | 14.42 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 107.68 | -2.26 | -2.05 | 107.57 | 107.71 | 105.55 | 114.24 | |
| DOMINION ENERGY ORD | USD | 66.18 | +1.57 | +2.43 | 66.17 | 66.18 | 64.60 | 66.40 | |
| Dominos Pizza Inc. | USD | 312.01 | -1.70 | -0.54 | 311.85 | 312.10 | 307.00 | 312.59 | |
| Donaldson Ord Shs | USD | 84.38 | +2.59 | +3.16 | 84.28 | 84.46 | 81.94 | 86.29 | |
| Donnelley Financial Soluti. | USD | 39.89 | -0.86 | -2.10 | 39.77 | 39.94 | 39.22 | 40.40 | |
| DoorDash Inc. | USD | 160.16 | -4.62 | -2.80 | 160.06 | 160.17 | 156.40 | 162.18 | |
| Dorian LPG LTD | USD | 40.60 | -0.71 | -1.72 | 40.35 | 40.50 | 39.82 | 41.96 | |
| DoubleVerify Holdings Ord . | USD | 10.54 | -0.01 | -0.05 | 10.53 | 10.54 | 10.20 | 10.54 | |
| Douglas Elliman Ord Shs | USD | 1.80 | +0.01 | +0.28 | 1.79 | 1.80 | 1.76 | 1.84 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.82 | +0.24 | +2.03 | 11.81 | 11.82 | 11.53 | 11.83 | |
| Dover Ord Shs | USD | 211.73 | +4.19 | +2.02 | 211.71 | 211.93 | 208.23 | 212.51 | |
| Dow Ord Shs | USD | 34.51 | -0.18 | -0.52 | 34.51 | 34.52 | 34.26 | 34.93 | |
| Doximity Ord Shs Class A | USD | 21.78 | -0.77 | -3.41 | 21.77 | 21.79 | 21.48 | 22.26 | |
| DR REDDYS LABORATORIES ADR. | USD | 13.13 | -0.14 | -1.02 | 13.12 | 13.13 | 13.10 | 13.22 | |
| DRDGold Ltd | USD | 25.94 | -0.11 | -0.43 | 25.96 | 26.02 | 25.60 | 26.58 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 140.93 | +2.59 | +1.87 | 140.88 | 140.95 | 139.07 | 140.99 | |
| DTE ENERGY ORD | USD | 142.34 | +2.51 | +1.80 | 142.31 | 142.37 | 140.31 | 142.43 | |
| Ducommun Ord Shs | USD | 149.98 | +1.36 | +0.91 | 149.17 | 150.37 | 149.43 | 152.79 | |
| Duke Energy Ord Shs | USD | 120.24 | +0.35 | +0.29 | 120.20 | 120.22 | 119.76 | 120.99 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 58.61 | -0.29 | -0.48 | 58.54 | 58.59 | 56.70 | 58.76 | |
| DXC Technology Co. | USD | 9.87 | -0.46 | -4.41 | 9.86 | 9.87 | 9.78 | 10.05 | |
| Dynatrace Inc. | USD | 44.05 | -0.43 | -0.96 | 44.04 | 44.05 | 42.67 | 44.18 | |
| Dynex Capital REIT Ord Shs | USD | 12.96 | -0.01 | -0.10 | 12.95 | 12.96 | 12.93 | 13.04 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 4.11 | -0.04 | -0.85 | 4.10 | 4.11 | 4.10 | 4.15 | |
| EastGroup Properties REIT . | USD | 194.3 | -0.5 | -0.27 | 194.3 | 194.6 | 192.7 | 195.8 | |
| EASTMAN CHEMICAL | USD | 76.90 | +1.41 | +1.87 | 76.81 | 76.90 | 75.52 | 77.12 | |
| Eastman Kodak Ord Shs | USD | 9.94 | +0.16 | +1.64 | 9.93 | 9.95 | 9.70 | 10.06 | |
| EATON ORD | USD | 416.46 | +16.38 | +4.09 | 416.46 | 416.85 | 404.75 | 417.95 | |
| ECOLAB ORD | USD | 256.00 | +5.53 | +2.21 | 255.75 | 256.01 | 250.25 | 258.52 | |
| Ecopetrol ADR Representing. | USD | 16.17 | -0.08 | -0.49 | 16.16 | 16.18 | 15.95 | 16.29 | |
| EDISON INTERNATIONAL ORD | USD | 70.90 | +1.81 | +2.61 | 70.87 | 70.88 | 69.34 | 71.10 | |
| EDWARDS LIFESCIENCES ORD | USD | 87.73 | -0.44 | -0.49 | 87.70 | 87.75 | 86.17 | 88.60 | |
| Elanco Animal Health Inc. | USD | 23.07 | -0.60 | -2.53 | 23.05 | 23.08 | 23.00 | 23.52 | |
| Elastic Ord Shs | USD | 66.77 | -1.29 | -1.90 | 66.76 | 66.87 | 64.03 | 67.09 | |
| Eldorado Gold Corporation | USD | 33.18 | -0.15 | -0.44 | 33.16 | 33.19 | 32.54 | 33.81 | |
| Element Solutions Ord Shs | USD | 43.50 | +1.81 | +4.33 | 43.48 | 43.50 | 41.95 | 43.53 | |
| Elevance Health Ord Shs | USD | 397.12 | -5.54 | -1.38 | 397.03 | 397.32 | 394.57 | 401.81 | |
| ELF Beauty Ord Shs | USD | 52.31 | -1.18 | -2.21 | 52.27 | 52.38 | 52.18 | 53.49 | |
| ELI LILLY ORD | USD | 1 069.91 | -12.29 | -1.14 | 1 069.32 | 1 070.21 | 1 052.15 | 1 077.92 | |
| Ellington Financial Ord Sh. | USD | 13.54 | +0.11 | +0.78 | 13.53 | 13.54 | 13.40 | 13.59 | |
| Embotelladora Andina ADR R. | USD | 22.58 | -1.32 | -5.52 | 22.63 | 25.20 | 23.10 | 23.10 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 39.15 | +0.57 | +1.47 | 39.14 | 39.58 | 38.87 | 39.15 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 835.46 | +4.51 | +0.54 | 835.24 | 836.49 | 832.38 | 853.93 | |
| Emergent BioSolutions Ord . | USD | 8.35 | -0.15 | -1.71 | 8.33 | 8.34 | 8.21 | 8.47 | |
| EMERSON ELECCO | USD | 141.27 | -0.39 | -0.27 | 141.26 | 141.43 | 140.54 | 143.49 | |
| Empire State Realty Trust . | USD | 5.73 | -0.01 | -0.09 | 5.72 | 5.73 | 5.68 | 5.76 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 56.02 | +1.09 | +1.98 | 56.01 | 56.02 | 55.30 | 56.02 | |
| Encore Energy Ord Shs | USD | 1.78 | +0.14 | +8.54 | 1.78 | 1.79 | 1.63 | 1.79 | |
| Endava Ltd | USD | 3.31 | -0.18 | -5.16 | 3.30 | 3.32 | 3.30 | 3.44 | |
| ENDEAVOUR SILVER ORD | USD | 9.84 | +0.07 | +0.73 | 9.84 | 9.85 | 9.54 | 9.94 | |
| Energizer Holdings Inc. | USD | 18.27 | -0.13 | -0.71 | 18.24 | 18.29 | 17.88 | 18.30 | |
| Energy Focus Inc. | USD | 3.89 | +0.12 | +3.05 | 3.87 | 3.90 | 3.72 | 3.90 | |
| ENERGY FUELS ORD | USD | 19.56 | +1.94 | +10.98 | 19.55 | 19.56 | 17.52 | 19.75 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 5.63 | +0.28 | +5.14 | 5.62 | 5.63 | 5.30 | 5.75 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 53.80 | +0.20 | +0.37 | 53.74 | 53.86 | 53.40 | 53.96 | |
| Ennis Ord Shs | USD | 20.57 | -0.03 | -0.14 | 20.56 | 20.63 | 20.33 | 20.63 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 107.14 | +2.17 | +2.07 | 107.11 | 107.18 | 104.97 | 107.23 | |
| Enterprise Products Partne. | USD | 37.66 | +0.45 | +1.21 | 37.63 | 37.67 | 37.28 | 37.75 | |
| ENTRAVISION COMMS A ORD | USD | 9.22 | -0.06 | -0.65 | 9.22 | 9.23 | 9.14 | 9.70 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 138.33 | +1.71 | +1.25 | 138.27 | 138.39 | 136.22 | 138.49 | |
| EPAM SYSTEMS ORD | USD | 102.40 | -6.36 | -5.85 | 102.25 | 102.57 | 101.14 | 106.00 | |
| EPR Properties REIT Ord Sh. | USD | 56.38 | +0.18 | +0.32 | 56.28 | 56.36 | 56.08 | 56.77 | |
| EQT ORD | USD | 54.96 | -0.30 | -0.54 | 54.95 | 54.97 | 54.50 | 55.50 | |
| Equinor ASA | USD | 37.58 | +0.26 | +0.70 | 37.57 | 37.59 | 37.24 | 37.70 | |
| EQUINOX GOLD ORD | USD | 12.19 | -0.31 | -2.48 | 12.18 | 12.19 | 12.06 | 12.74 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 65.60 | -0.21 | -0.32 | 65.57 | 65.59 | 65.33 | 66.12 | |
| Ero Copper Corp | USD | 31.96 | +0.54 | +1.72 | 31.94 | 32.00 | 31.35 | 32.63 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 90.52 | +0.09 | +0.10 | 90.14 | 90.53 | 88.29 | 92.30 | |
| ESS TECH ORD | USD | 1.00 | -0.02 | -2.05 | 0.99 | 1.00 | 0.98 | 1.02 | |
| Essential Properties Realt. | USD | 29.99 | +0.08 | +0.27 | 29.98 | 30.00 | 29.95 | 30.23 | |
| Essential Utilities Ord Sh. | USD | 36.39 | +0.14 | +0.39 | 36.37 | 36.39 | 36.24 | 36.67 | |
| ESSEX PROPERTY REIT | USD | 276.59 | -0.34 | -0.12 | 276.18 | 276.68 | 275.82 | 278.99 | |
| Estee Lauder Ord Shs Class. | USD | 84.46 | -1.12 | -1.31 | 84.44 | 84.52 | 83.86 | 86.93 | |
| Ethan Allen Interiors Inc. | USD | 20.84 | +0.20 | +0.97 | 20.81 | 20.85 | 20.41 | 20.87 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 3.34 | -0.09 | -2.49 | 3.33 | 3.34 | 3.29 | 3.40 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 346.81 | -0.16 | -0.05 | 346.54 | 346.90 | 342.48 | 352.66 | |
| Everest Reinsurance Group . | USD | 324.99 | +0.15 | +0.05 | 324.37 | 324.85 | 322.83 | 327.10 | |
| Evergy Ord Shs | USD | 81.28 | +0.89 | +1.11 | 81.27 | 81.29 | 80.30 | 81.42 | |
| EVERSOURCE ENERGY ORD | USD | 67.66 | +1.05 | +1.57 | 67.63 | 67.67 | 67.13 | 67.95 | |
| Everus Construction Group . | USD | 148.61 | +3.48 | +2.39 | 148.53 | 148.83 | 143.63 | 152.39 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 32.69 | +0.07 | +0.20 | 32.62 | 32.76 | 32.52 | 32.91 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 140.80 | +0.48 | +0.34 | 140.69 | 140.88 | 139.88 | 142.16 | |
| Exxon Mobil Corp. | USD | 149.43 | +0.05 | +0.03 | 149.45 | 149.47 | 148.50 | 150.42 | |
| Exzeo Group Ord Shs | USD | 14.0690 | -0.5310 | -3.64 | 14.0300 | 14.1000 | 14.0000 | 14.4950 | |
| F&G Annuities and Life Ord. | USD | 27.63 | +0.40 | +1.47 | 27.64 | 27.67 | 27.02 | 27.65 | |
| FABRINET ORD | USD | 686.5700 | +64.2100 | +10.32 | 686.0000 | 687.9900 | 632.0000 | 690.9899 | |
| Factset Research Systems I. | USD | 253.67 | -17.18 | -6.34 | 253.07 | 254.32 | 249.24 | 265.93 | |
| Fair Isaac Ord Shs | USD | 1 248.27 | -36.48 | -2.84 | 1 245.64 | 1 250.90 | 1 212.65 | 1 271.47 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 10.39 | +0.09 | +0.83 | 10.38 | 10.39 | 10.28 | 10.39 | |
| Fastly Inc. | USD | 18.86 | -0.22 | -1.15 | 18.85 | 18.88 | 18.18 | 19.00 | |
| Federal Agricultural Mortg. | USD | 182.66 | +4.31 | +2.41 | 181.89 | 182.94 | 177.11 | 183.00 | |
| Federal REIT Ord | USD | 119.40 | +0.64 | +0.54 | 119.31 | 119.44 | 118.51 | 119.79 | |
| Federated Hermes Ord Shs C. | USD | 56.42 | +0.53 | +0.95 | 56.36 | 56.45 | 55.80 | 56.70 | |
| FEDEX ORD | USD | 330.63 | -7.86 | -2.32 | 330.51 | 330.78 | 327.00 | 337.34 | |
| FERRARI ORD | USD | 353.93 | +4.69 | +1.34 | 353.71 | 354.22 | 350.84 | 358.39 | |
| Fidelity National Financia. | USD | 46.51 | +0.09 | +0.19 | 46.48 | 46.53 | 46.15 | 46.73 | |
| FIDELITY NATIONAL INFORMAT. | USD | 41.91 | -1.69 | -3.88 | 41.89 | 41.91 | 41.80 | 43.11 | |
| Figma Ord Shs | USD | 24.6 | -2.6 | -9.48 | 24.5 | 24.6 | 24.3 | 25.9 | |
| FIGS Ord Shs Class A | USD | 11.54 | -0.20 | -1.70 | 11.54 | 11.55 | 11.35 | 11.70 | |
| FinVolution Group | USD | 5.30 | -0.03 | -0.47 | 5.29 | 5.30 | 5.23 | 5.34 | |
| First American Financial O. | USD | 65.16 | +0.36 | +0.56 | 65.13 | 65.26 | 64.47 | 65.69 | |
| First Horizon National Cor. | USD | 23.96 | +0.34 | +1.42 | 23.95 | 23.96 | 23.53 | 24.00 | |
| FIRST MAJESTIC SILVER ORD | USD | 21.03 | +0.20 | +0.96 | 21.02 | 21.03 | 20.34 | 21.27 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 45.89 | +0.51 | +1.12 | 45.88 | 45.90 | 45.47 | 45.95 | |
| FirstMark Horizon Acquisit. | USD | 9.98 | +0.01 | +0.10 | 9.96 | 9.98 | |||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.76 | -0.70 | -6.07 | 10.73 | 10.76 | 10.64 | 11.28 | |
| Flagstar Financial Inc | USD | 14.03 | +0.25 | +1.78 | 14.02 | 14.03 | 13.76 | 14.07 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 30.28 | +0.08 | +0.26 | 30.19 | 30.34 | 29.94 | 30.35 | |
| FLEXION THERAPEUTICS ORD | USD | 25.0500 | +0.0398 | +0.16 | 25.0100 | 25.5500 | 25.0350 | 25.0500 | |
| Floor & Decor Holdings Inc. | USD | 50.57 | -0.06 | -0.11 | 50.48 | 50.58 | 49.54 | 50.72 | |
| Flotek Industries Inc | USD | 22.76 | +2.41 | +11.84 | 22.70 | 22.86 | 20.58 | 23.00 | |
| FLOWERS FOODS ORD | USD | 7.56 | -0.11 | -1.37 | 7.55 | 7.56 | 7.51 | 7.65 | |
| Flowserve Ord Shs | USD | 76.17 | +1.09 | +1.45 | 75.96 | 76.11 | 74.23 | 76.70 | |
| Fluor Corp. | USD | 49.2900 | +2.7400 | +5.89 | 49.2300 | 49.3000 | 46.9400 | 50.7500 | |
| Flutter Entertainment Ord . | USD | 101.46 | -2.86 | -2.74 | 101.36 | 101.58 | 100.15 | 102.48 | |
| FMC Corp | USD | 13.27 | -0.08 | -0.56 | 13.25 | 13.27 | 13.10 | 13.33 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 16.49 | -0.15 | -0.87 | 16.48 | 16.49 | 15.83 | 16.75 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.92 | -0.03 | -1.54 | 1.87 | 1.92 | 1.86 | 1.94 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 27.67 | -0.03 | -0.11 | 27.57 | 27.68 | 27.36 | 27.99 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 55.00 | +0.54 | +0.99 | 55.01 | 55.02 | 54.46 | 55.10 | |
| Fortive Ord Shs | USD | 59.16 | +0.44 | +0.75 | 59.15 | 59.17 | 58.64 | 59.59 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 9.90 | +0.02 | +0.15 | 9.89 | 9.90 | 9.72 | 10.06 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 23.87 | -0.29 | -1.20 | 23.81 | 23.95 | 23.20 | 24.23 | |
| Franklin Resources | USD | 31.23 | +0.29 | +0.94 | 31.22 | 31.23 | 30.78 | 31.39 | |
| FREEPORT MCMORAN COP & GLD. | USD | 71.04 | +4.00 | +5.97 | 71.03 | 71.05 | 67.72 | 71.76 | |
| Fresenius Medical Care ADR. | USD | 20.76 | -0.28 | -1.33 | 20.76 | 20.77 | 20.69 | 21.03 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 24.37 | +0.60 | +2.52 | 24.14 | 24.49 | 23.47 | 24.41 | |
| Frontline Plc | USD | 34.51 | -0.34 | -0.98 | 34.47 | 34.54 | 34.25 | 35.01 | |
| FS KKR Capital Ord Shs | USD | 10.94 | +0.04 | +0.33 | 10.93 | 10.94 | 10.82 | 11.02 | |
| FTC Solar Ord Shs | USD | 5.95 | +0.32 | +5.68 | 5.86 | 5.98 | 5.53 | 5.95 | |
| FuboTV Inc. | USD | 11.05 | -0.47 | -4.08 | 11.00 | 11.08 | 10.91 | 11.28 | |
| Fury Gold Mines Ord Shs | USD | 0.57 | +0.01 | +0.91 | 0.56 | 0.57 | 0.56 | 0.57 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.33 | +0.15 | +3.59 | 4.32 | 4.34 | 4.19 | 4.33 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.50 | -0.12 | -4.41 | 2.49 | 2.50 | 2.50 | 2.63 | |
| Galiano Gold Ord Shs | USD | 2.235 | -0.015 | -0.67 | 2.230 | 2.240 | 2.200 | 2.270 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 21.01 | -0.35 | -1.64 | 21.01 | 21.02 | 20.94 | 21.24 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 236.34 | -0.46 | -0.19 | 236.37 | 236.53 | 235.95 | 238.98 | |
| Garrett Motion Ord Shs | USD | 31.55 | +0.34 | +1.09 | 31.53 | 31.57 | 31.13 | 32.00 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 26.5000 | +0.6500 | +2.51 | 26.4900 | 26.5100 | 26.1500 | 26.7700 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 3.600 | +0.200 | +5.88 | 3.600 | 3.610 | 3.270 | 3.690 | |
| GE Vernova LLC | USD | 964.50 | +13.96 | +1.47 | 963.86 | 964.78 | 944.15 | 976.87 | |
| GEE Group Inc. | USD | 0.23 | - | -1.10 | 0.23 | 0.24 | 0.23 | 0.24 | |
| Generac Holdings Inc. | USD | 289.30 | +20.04 | +7.44 | 288.01 | 289.23 | 279.97 | 294.18 | |
| GENERAL DYNAMICS ORD | USD | 337.69 | -1.52 | -0.45 | 337.55 | 337.75 | 335.78 | 340.29 | |
| General Electric Co. | USD | 320.65 | -3.95 | -1.22 | 320.64 | 320.86 | 318.00 | 325.02 | |
| GENERAL MILLS ORD | USD | 32.87 | -0.77 | -2.27 | 32.86 | 32.87 | 32.65 | 33.55 | |
| General Motors Co. | USD | 83.17 | +0.49 | +0.59 | 83.12 | 83.21 | 81.02 | 84.20 | |
| Genesco Ord Shs | USD | 38.26 | +1.00 | +2.68 | 37.99 | 38.27 | 37.13 | 38.34 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.2741 | +0.0169 | +6.57 | 0.2705 | 0.2769 | 0.2581 | 0.2800 | |
| Genius Sports Ord Shs | USD | 5.96 | -0.10 | -1.57 | 5.95 | 5.96 | 5.83 | 5.98 | |
| Genmab 10 Sponsored ADR Or. | USD | 24.05 | -1.41 | -5.52 | 24.04 | 24.05 | 23.77 | 24.25 | |
| Genpact Ord Shs | USD | 32.95 | -1.50 | -4.35 | 32.94 | 32.96 | 32.74 | 33.77 | |
| Genuine Parts Co. | USD | 98.25 | +0.99 | +1.02 | 98.26 | 98.33 | 97.71 | 98.91 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.62 | +0.12 | +1.35 | 8.61 | 8.62 | 8.54 | 8.64 | |
| Geo Group REIT Ord Shs | USD | 23.46 | +0.12 | +0.49 | 23.42 | 23.47 | 23.00 | 23.57 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.86 | +0.30 | +6.47 | 4.85 | 4.86 | 4.70 | 4.89 | |
| Getty Images Holdings Ord . | USD | 0.95 | -0.05 | -4.58 | 0.95 | 0.96 | 0.93 | 1.00 | |
| Getty Realty REIT Ord Shs | USD | 32.38 | +0.18 | +0.57 | 32.37 | 32.40 | 32.22 | 32.50 | |
| GigCapital2 Ord Shs | USD | 9.92 | - | - | 9.92 | 9.93 | 9.92 | 9.92 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 59.42 | +0.26 | +0.44 | 59.36 | 59.48 | 58.46 | 59.48 | |
| Ginkgo Bioworks Holdings I. | USD | 8.98 | -0.16 | -1.75 | 8.97 | 8.99 | 8.86 | 9.11 | |
| Global Business Travel Gro. | USD | 9.35 | +0.01 | +0.11 | 9.34 | 9.35 | 9.34 | 9.39 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 49.25 | +1.25 | +2.59 | 48.16 | 49.86 | 47.85 | 49.50 | |
| GLOBAL PAYMENTS ORD | USD | 73.65 | -1.81 | -2.40 | 73.72 | 73.81 | 73.06 | 74.70 | |
| Global Ship Lease Inc. | USD | 37.71 | -0.22 | -0.58 | 37.69 | 37.72 | 37.54 | 38.19 | |
| GLOBANT ORD | USD | 42.40 | -2.04 | -4.59 | 42.37 | 42.44 | 42.05 | 43.60 | |
| Globe Life Inc. | USD | 153.08 | +0.96 | +0.63 | 153.30 | 153.50 | 152.01 | 154.50 | |
| Globus Medical Ord Shs Cla. | USD | 78.35 | -1.43 | -1.79 | 78.29 | 78.42 | 77.90 | 79.95 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 90.51 | -2.48 | -2.67 | 90.45 | 90.62 | 88.72 | 92.46 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 38.70 | +0.69 | +1.82 | 38.70 | 38.72 | 37.82 | 38.92 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.36 | +0.05 | +3.48 | 1.35 | 1.36 | 1.33 | 1.37 | |
| Gold Royalty Corp. | USD | 3.25 | +0.10 | +3.02 | 3.24 | 3.25 | 3.17 | 3.25 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 1 069.94 | +21.36 | +2.04 | 1 069.77 | 1 070.12 | 1 047.89 | 1 073.77 | |
| Goldman Sachs BDC Ord Shs | USD | 9.21 | +0.03 | +0.27 | 9.20 | 9.21 | 9.10 | 9.22 | |
| GOLDMINING ORD | USD | 1.125 | +0.005 | +0.45 | 1.120 | 1.130 | 1.100 | 1.140 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 8.43 | +0.04 | +0.48 | 8.43 | 8.46 | 8.38 | 8.52 | |
| Granite Point Mortgage Tru. | USD | 1.48 | +0.02 | +1.01 | 1.46 | 1.50 | 1.44 | 1.50 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 4.02 | -0.06 | -1.35 | 4.01 | 4.02 | 3.95 | 4.05 | |
| Green Brick Partners Inc. | USD | 69.29 | +0.98 | +1.43 | 69.16 | 69.29 | 67.78 | 69.45 | |
| Greenbrier Ord Shs | USD | 47.01 | +0.93 | +2.01 | 46.94 | 47.06 | 46.00 | 47.17 | |
| Greif Ord Shs Class A | USD | 64.16 | +1.76 | +2.82 | 64.04 | 64.16 | 62.51 | 64.33 | |
| Griffon Corp. | USD | 85.61 | +0.43 | +0.50 | 85.27 | 85.71 | 84.72 | 86.27 | |
| Grindr Ord Shs | USD | 12.14 | -0.49 | -3.84 | 12.12 | 12.15 | 12.06 | 12.48 | |
| Group 1 Automotive Ord Shs | USD | 309.79 | -1.73 | -0.55 | 309.70 | 310.69 | 304.03 | 311.94 | |
| Grupo Supervielle ADR Repr. | USD | 9.66 | -0.20 | -2.03 | 9.62 | 9.68 | 9.54 | 9.72 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 49.04 | -0.28 | -0.56 | 49.03 | 49.04 | 48.57 | 49.36 | |
| GSX Techedu Inc. | USD | 1.82 | -0.11 | -5.70 | 1.82 | 1.83 | 1.76 | 1.88 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 49.42 | -0.58 | -1.16 | 49.38 | 49.50 | 49.29 | 49.95 | |
| H&R Block Aktie | USD | 38.53 | -1.05 | -2.64 | 38.49 | 38.53 | 38.16 | 39.28 | |
| Haemonetics Corp. | USD | 66.79 | -0.43 | -0.64 | 66.69 | 66.81 | 66.25 | 67.35 | |
| Hafnia Ord Shs | USD | 7.74 | -0.04 | -0.51 | 7.74 | 7.75 | 7.69 | 7.80 | |
| Hagerty Ord Shs Class A | USD | 10.31 | +0.02 | +0.19 | 10.30 | 10.34 | 10.07 | 10.31 | |
| Haleon PLC | USD | 8.71 | -0.13 | -1.46 | 8.71 | 8.72 | 8.69 | 8.76 | |
| Halliburton Co. | USD | 39.96 | +0.61 | +1.54 | 39.95 | 39.97 | 39.54 | 40.20 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 40.78 | +0.58 | +1.44 | 40.73 | 40.81 | 40.07 | 41.31 | |
| HARLEY DAVIDSON ORD | USD | 24.63 | +0.28 | +1.13 | 24.62 | 24.63 | 24.30 | 24.79 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 17.76 | +0.15 | +0.82 | 17.75 | 17.76 | 17.45 | 17.79 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 127.11 | +0.54 | +0.42 | 127.08 | 127.18 | 126.29 | 127.80 | |
| Haverty Furniture Companie. | USD | 23.02 | +0.24 | +1.05 | 22.95 | 23.05 | 22.49 | 23.03 | |
| Hawaiian Electric Industri. | USD | 13.44 | +0.27 | +2.05 | 13.44 | 13.45 | 13.09 | 13.49 | |
| HCA HOLDINGS ORD | USD | 366.75 | -4.21 | -1.13 | 366.53 | 367.14 | 366.53 | 376.00 | |
| HCI Group Ord Shs | USD | 151.3 | +0.1 | +0.10 | 150.7 | 151.6 | 150.1 | 152.8 | |
| HDFC BANK ADR REP 3 ORD | USD | 23.68 | +0.08 | +0.34 | 23.67 | 23.68 | 23.63 | 23.81 | |
| Healthcare Realty Trust Or. | USD | 19.57 | +0.09 | +0.44 | 19.56 | 19.57 | 19.35 | 19.58 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 17.64 | +0.10 | +0.57 | 17.63 | 17.64 | 17.29 | 17.87 | |
| HEICO ORD | USD | 328.67 | -4.58 | -1.37 | 328.42 | 328.97 | 327.80 | 334.71 | |
| HEICO Ord Shs Class A | USD | 243.3 | -2.6 | -1.07 | 242.5 | 244.1 | 241.9 | 248.0 | |
| Helmerich and Payne Inc | USD | 39.74 | +0.51 | +1.30 | 39.73 | 39.75 | 39.00 | 39.90 | |
| HERBALIFE ORD | USD | 12.17 | +0.27 | +2.27 | 12.15 | 12.17 | 11.97 | 12.41 | |
| Hercules Capital Ord Shs | USD | 15.62 | -0.08 | -0.48 | 15.61 | 15.62 | 15.53 | 15.72 | |
| Heritage Insurance Holding. | USD | 21.09 | -0.29 | -1.36 | 21.03 | 21.14 | 20.96 | 21.63 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 184.88 | -1.52 | -0.82 | 184.62 | 184.94 | 182.02 | 187.17 | |
| Hertz Global Holdings Inc . | USD | 2.53 | +0.01 | +0.20 | 2.46 | 2.53 | 2.45 | 2.54 | |
| Hewlett Packard Enterprise. | USD | 57.11 | +10.11 | +21.51 | 57.10 | 57.12 | 56.89 | 64.25 | |
| HEXCEL ORD | USD | 89.29 | +0.68 | +0.77 | 89.13 | 89.30 | 88.05 | 90.36 | |
| HF Sinclair Ord Shs | USD | 73.01 | +2.20 | +3.10 | 72.95 | 73.06 | 70.09 | 73.08 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 26.74 | +0.35 | +1.33 | 26.72 | 26.76 | 26.37 | 26.76 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 331.90 | -0.75 | -0.23 | 331.74 | 332.00 | 330.29 | 333.43 | |
| Hims & Hers Health Inc. | USD | 27.54 | -0.23 | -0.81 | 27.52 | 27.55 | 27.29 | 28.39 | |
| HIPPO HOLDINGS ORD | USD | 25.53 | -0.37 | -1.43 | 25.54 | 25.66 | 25.31 | 26.25 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 309.90 | -0.79 | -0.25 | 309.85 | 309.95 | 308.57 | 311.81 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 26.62 | +0.38 | +1.43 | 26.61 | 26.62 | 26.14 | 26.71 | |
| Honeywell International | USD | 232.54 | -4.00 | -1.69 | 232.53 | 232.59 | 232.08 | 239.01 | |
| Horace Mann Educators Ord . | USD | 46.08 | +0.67 | +1.46 | 46.04 | 46.11 | 45.27 | 46.08 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 23.42 | +0.07 | +0.28 | 23.40 | 23.41 | 23.12 | 23.53 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 23.39 | +0.21 | +0.88 | 23.38 | 23.39 | 23.16 | 23.46 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 63.22 | +0.33 | +0.52 | 63.17 | 63.26 | 62.45 | 63.49 | |
| Howmet Aerospace | USD | 252.02 | -3.50 | -1.37 | 251.87 | 252.04 | 250.50 | 256.57 | |
| HP ORD | USD | 28.11 | -1.23 | -4.19 | 28.10 | 28.12 | 28.08 | 29.65 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 95.27 | +2.09 | +2.24 | 95.28 | 95.30 | 94.20 | 95.58 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 231.82 | -30.39 | -11.59 | 231.61 | 231.98 | 228.45 | 243.17 | |
| Hudbay Minerals Ord Shs | USD | 31.66 | +1.07 | +3.50 | 31.64 | 31.66 | 30.72 | 31.95 | |
| HUMANA AKTIE | USD | 325.13 | -3.19 | -0.97 | 324.83 | 325.58 | 320.98 | 327.97 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 295.14 | -1.28 | -0.43 | 294.87 | 295.38 | 291.64 | 297.94 | |
| HUNTSMAN - HUN | USD | 15.41 | +0.41 | +2.73 | 15.41 | 15.42 | 14.85 | 15.49 | |
| HUYA ADR | USD | 2.69 | +0.02 | +0.56 | 2.68 | 2.69 | 2.66 | 2.72 | |
| HYATT HOTELS CL A ORD | USD | 187.34 | +3.69 | +2.01 | 187.13 | 187.70 | 182.01 | 187.76 | |
| Hyliion Holdings Ord Shs | USD | 6.58 | +0.33 | +5.28 | 6.57 | 6.58 | 6.05 | 6.72 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.63 | +0.03 | +1.56 | 1.62 | 1.63 | 1.57 | 1.63 | |
| IAMGOLD ORD | USD | 17.55 | +0.18 | +1.01 | 17.54 | 17.55 | 17.15 | 17.64 | |
| IBM Corp. | USD | 323.44 | +3.02 | +0.94 | 323.11 | 323.48 | 310.11 | 327.50 | |
| ICICI BK SA | USD | 25.40 | -0.35 | -1.36 | 25.40 | 25.41 | 25.35 | 25.68 | |
| Idaho Strategic Resources | USD | 38.6250 | +0.7350 | +1.94 | 38.4800 | 38.7000 | 37.0001 | 39.9500 | |
| IDEX Ord Shs | USD | 214.19 | +6.60 | +3.18 | 214.02 | 214.27 | 208.84 | 215.00 | |
| IHS Markit Ltd | USD | 27.53 | +0.11 | +0.39 | 27.26 | 27.82 | 27.46 | 27.53 | |
| ILLINOIS TOOL WORKS | USD | 248.07 | +2.26 | +0.92 | 248.01 | 248.13 | 246.11 | 249.59 | |
| IMAX ORD | USD | 39.92 | -0.58 | -1.42 | 39.86 | 39.97 | 39.28 | 40.20 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.97 | +0.01 | +0.30 | 2.95 | 2.97 | 2.90 | 2.97 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 19.4000 | +1.7100 | +9.67 | 19.4000 | 19.4300 | 18.0000 | 19.8600 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 13.01 | -0.41 | -3.02 | 13.00 | 13.01 | 12.86 | 13.39 | |
| ING GROUP ADR (ING) | USD | 31.15 | +0.31 | +0.99 | 31.14 | 31.15 | 30.92 | 31.18 | |
| Ingersoll-Rand | USD | 71.71 | +0.75 | +1.06 | 71.67 | 71.71 | 70.98 | 72.25 | |
| INGREDION ORD SHS | USD | 101.40 | -0.36 | -0.35 | 101.22 | 101.32 | 100.65 | 102.12 | |
| Innovative Industrial Prop. | USD | 58.13 | +0.81 | +1.41 | 58.10 | 58.24 | 57.11 | 58.22 | |
| Innovex International Ord . | USD | 27.79 | +0.81 | +2.98 | 27.75 | 27.80 | 27.33 | 27.79 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 36.83 | +0.06 | +0.16 | 36.65 | 36.83 | 35.29 | 37.24 | |
| Inspire Medical Systems Or. | USD | 40.76 | -0.08 | -0.20 | 40.53 | 40.77 | 39.27 | 40.76 | |
| Inspired Entertainment Ord. | USD | 7.97 | +0.04 | +0.44 | 7.97 | 7.98 | 7.85 | 8.18 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 90.07 | -0.09 | -0.10 | 89.85 | 89.99 | 88.74 | 90.07 | |
| Intercontinental Exchange . | USD | 140.50 | -4.46 | -3.08 | 140.44 | 140.62 | 136.67 | 145.39 | |
| International Flavors & Fr. | USD | 73.78 | -0.48 | -0.65 | 73.68 | 73.78 | 73.37 | 74.95 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 33.90 | +0.21 | +0.62 | 33.88 | 33.89 | 33.22 | 34.27 | |
| International Seaways Inc. | USD | 77.58 | -1.48 | -1.87 | 77.56 | 77.87 | 77.09 | 79.23 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 1.5702 | -0.0598 | -3.67 | 1.5700 | 1.6000 | 1.5702 | 1.6000 | |
| INVESCO LTD | USD | 27.66 | +0.04 | +0.14 | 27.65 | 27.66 | 27.03 | 28.09 | |
| Invesco Mortgage Capital I. | USD | 7.88 | +0.01 | +0.13 | 7.87 | 7.88 | 7.85 | 7.92 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 28.99 | -0.12 | -0.40 | 28.98 | 28.99 | 28.92 | 29.24 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 69.52 | +0.24 | +0.35 | 69.50 | 69.53 | 69.40 | 72.63 | |
| Iqvia Holdings Ord Shs | USD | 182.64 | -4.19 | -2.24 | 182.36 | 182.83 | 182.41 | 186.37 | |
| Iron Mountain Ord Shs | USD | 128.30 | +1.92 | +1.52 | 128.25 | 128.40 | 126.52 | 129.47 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 60.98 | +0.09 | +0.15 | 61.03 | 61.10 | 60.90 | 60.99 | |
| ISHARES MSCI PACIFIC | USD | 55.97 | +0.65 | +1.18 | 55.96 | 55.97 | 55.63 | 56.00 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 7.93 | +0.14 | +1.78 | 7.92 | 7.93 | 7.81 | 7.94 | |
| ITT Ord Shs | USD | 192.68 | +3.13 | +1.65 | 192.42 | 192.93 | 190.18 | 193.84 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 13.28 | +0.27 | +2.08 | 13.26 | 13.41 | 12.43 | 13.58 | |
| JABIL CIRCUIT ORD | USD | 369.66 | +9.69 | +2.69 | 369.47 | 369.86 | 366.43 | 374.17 | |
| Jackson Financial Ord Shs . | USD | 106.52 | +1.93 | +1.84 | 106.37 | 106.56 | 104.50 | 107.14 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 120.98 | -2.04 | -1.66 | 120.90 | 121.13 | 119.23 | 121.59 | |
| James Hardie Industries Pl. | USD | 23.07 | +0.14 | +0.59 | 23.06 | 23.07 | 22.94 | 23.33 | |
| JanOne Ord Shs | USD | 25.96 | -0.04 | -0.15 | 25.86 | 26.06 | 25.62 | 26.17 | |
| Janus International Group . | USD | 5.19 | -0.07 | -1.24 | 5.18 | 5.19 | 5.14 | 5.30 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 54.10 | +0.91 | +1.71 | 54.07 | 54.11 | 52.80 | 54.42 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 22.44 | +0.59 | +2.70 | 22.41 | 22.54 | 21.76 | 22.44 | |
| JM Smucker Ord Shs | USD | 100.21 | -0.40 | -0.40 | 100.15 | 100.30 | 99.44 | 101.23 | |
| Joby Aviation Ord Shs Clas. | USD | 11.81 | -0.16 | -1.36 | 11.80 | 11.81 | 11.59 | 12.00 | |
| John Wiley and Sons Ord Sh. | USD | 44.26 | +0.62 | +1.42 | 44.24 | 44.29 | 43.50 | 44.45 | |
| Johnson & Johnson | USD | 223.27 | -0.24 | -0.11 | 223.20 | 223.24 | 221.21 | 225.50 | |
| Johnson Controls Internati. | USD | 141.85 | +7.94 | +5.93 | 141.80 | 141.90 | 136.64 | 141.92 | |
| JPMorgan Chase & Co. | USD | 299.52 | +2.94 | +0.99 | 299.48 | 299.56 | 295.27 | 301.10 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.40 | -0.02 | -0.11 | 18.34 | 18.42 | 18.40 | 18.45 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.05 | -0.12 | -1.63 | 7.05 | 7.06 | 6.96 | 7.13 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 54.0354 | +0.3854 | +0.72 | 53.9700 | 54.0900 | 52.5650 | 54.5250 | |
| Kartoon Studios Inc. | USD | 0.72 | - | -0.49 | 0.71 | 0.72 | 0.70 | 0.73 | |
| KB HOME ORD | USD | 51.72 | +0.61 | +1.19 | 51.72 | 51.78 | 50.76 | 52.01 | |
| KE Holdings ADR Representi. | USD | 17.36 | +0.18 | +1.05 | 17.35 | 17.36 | 17.11 | 17.38 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 33.19 | +1.45 | +4.57 | 33.14 | 33.19 | 31.93 | 33.46 | |
| Kennedy Wilson Holdings Or. | USD | 11.01 | +0.01 | +0.09 | 11.01 | 11.02 | 11.00 | 11.02 | |
| Kensington Capital Acquisi. | USD | 10.21 | -0.02 | -0.20 | 10.21 | 10.81 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 17.28 | -0.08 | -0.43 | 17.27 | 17.28 | 17.15 | 17.47 | |
| KEYCORP ORD | USD | 21.15 | +0.45 | +2.17 | 21.14 | 21.15 | 20.58 | 21.16 | |
| Keysight Technologies Inc. | USD | 347.90 | +17.90 | +5.42 | 347.69 | 348.11 | 333.48 | 349.00 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 15.27 | +0.05 | +0.33 | 15.27 | 15.29 | 15.19 | 15.31 | |
| KIMBERLY CLARK ORD | USD | 97.19 | -0.76 | -0.78 | 97.15 | 97.20 | 96.36 | 98.76 | |
| Kimco Realty REIT Ord Shs | USD | 23.62 | -0.02 | -0.08 | 23.61 | 23.62 | 23.54 | 23.78 | |
| Kinder Morgan Inc. | USD | 31.27 | +0.42 | +1.35 | 31.26 | 31.27 | 30.85 | 31.30 | |
| KINROSS GOLD(KGC) | USD | 29.37 | +0.23 | +0.77 | 29.36 | 29.37 | 28.80 | 29.69 | |
| Kinsale Capital Group Inc. | USD | 297.32 | -6.21 | -2.05 | 297.00 | 297.92 | 294.61 | 301.75 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 27.00 | +0.08 | +0.28 | 26.99 | 27.00 | 26.68 | 27.06 | |
| KKR AND CO CL A ORD | USD | 95.73 | +0.72 | +0.76 | 95.68 | 95.78 | 93.79 | 96.00 | |
| KKR Real Estate Finance Or. | USD | 6.78 | +0.13 | +1.95 | 6.77 | 6.78 | 6.68 | 6.82 | |
| Klarna Group PLC | USD | 17.4350 | -0.4650 | -2.60 | 17.4500 | 17.4600 | 17.0800 | 17.6250 | |
| Klaviyo Ord Shs Series A | USD | 16.83 | -1.53 | -8.33 | 16.83 | 16.84 | 16.74 | 17.80 | |
| Knife River Ord Shs | USD | 78.60 | +0.06 | +0.08 | 78.40 | 78.60 | 77.43 | 79.64 | |
| Knight-Swift Transportatio. | USD | 77.37 | -0.55 | -0.71 | 77.32 | 77.42 | 76.37 | 78.84 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 66.77 | +1.50 | +2.30 | 66.76 | 66.86 | 65.62 | 67.02 | |
| Kohls Ord Shs | USD | 15.86 | +0.96 | +6.44 | 15.85 | 15.87 | 14.98 | 16.10 | |
| Korea Electric Power ADR R. | USD | 12.84 | -0.05 | -0.39 | 12.85 | 12.86 | 12.55 | 12.84 | |
| KraneShares Electric Vehic. | USD | 36.70 | +0.98 | +2.73 | 36.14 | 36.82 | 36.13 | 36.70 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 61.61 | +0.09 | +0.15 | 61.60 | 61.62 | 61.35 | 62.25 | |
| KRONOS WORLDWIDE ORD | USD | 7.28 | +0.29 | +4.15 | 7.29 | 7.30 | 6.97 | 7.31 | |
| KULR Technology Group Ord . | USD | 5.18 | +0.58 | +12.50 | 5.17 | 5.18 | 4.55 | 5.39 | |
| Kyndryl Holdings Incorpora. | USD | 12.68 | -0.22 | -1.67 | 12.67 | 12.68 | 12.41 | 12.82 | |
| L3Harris Technologies Ord . | USD | 309.29 | -0.30 | -0.10 | 309.18 | 309.40 | 307.17 | 310.42 | |
| Laboratory Corp. Of Ameri | USD | 257.44 | +0.57 | +0.22 | 257.41 | 257.65 | 254.67 | 258.10 | |
| Ladder Capital Ord Shs Cla. | USD | 10.24 | +0.14 | +1.34 | 10.23 | 10.24 | 10.09 | 10.26 | |
| Lake Shore Bancorp Ord Shs | USD | 15.83 | +0.01 | +0.03 | 15.53 | 15.81 | 15.68 | 15.84 | |
| Lamb Weston Holdings Ord S. | USD | 42.00 | -0.57 | -1.34 | 41.97 | 42.05 | 41.55 | 42.54 | |
| LANDBRIDGE COMPANY | USD | 72.01 | +1.65 | +2.35 | 71.85 | 72.28 | 70.39 | 72.33 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 51.20 | -2.07 | -3.89 | 51.18 | 51.21 | 51.00 | 53.08 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 106.59 | -0.20 | -0.19 | 106.39 | 106.75 | 106.20 | 107.63 | |
| LEAR ORD | USD | 147.77 | +3.83 | +2.66 | 147.55 | 147.78 | 143.88 | 150.33 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 9.88 | -0.16 | -1.55 | 9.87 | 9.88 | 9.78 | 10.03 | |
| Leidos Holdings Ord Shs | USD | 125.15 | -2.58 | -2.02 | 125.17 | 125.44 | 123.25 | 127.41 | |
| Lemonade Inc | USD | 57.93 | -0.79 | -1.35 | 57.83 | 58.06 | 57.23 | 59.37 | |
| LENDINGCLUB | USD | 17.52 | -0.87 | -4.73 | 17.51 | 17.53 | 17.46 | 18.16 | |
| LENNAR CL A ORD | USD | 90.47 | +0.36 | +0.40 | 90.43 | 90.48 | 88.84 | 90.71 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 23.03 | -0.15 | -0.65 | 23.02 | 23.03 | 22.83 | 23.12 | |
| LG Display ADR Rep 1/2 Ord. | USD | 5.72 | +0.21 | +3.72 | 5.71 | 5.72 | 5.59 | 5.76 | |
| LGL Systems Acquisition Or. | USD | 0.34 | -0.03 | -8.23 | 0.34 | 0.35 | 0.34 | 0.39 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 32.40 | +1.06 | +3.38 | 32.39 | 32.41 | 31.74 | 32.66 | |
| Lifezone Metals Ord Shs | USD | 5.7000 | +0.3000 | +5.56 | 5.7000 | 5.7200 | 5.3300 | 5.7800 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 3.68 | +0.13 | +3.66 | 3.50 | 3.96 | 3.58 | 3.71 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.55 | -0.35 | -3.49 | 9.54 | 9.55 | 9.50 | 9.78 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.5900 | -0.8200 | -3.36 | 23.5100 | 23.6900 | 23.0401 | 24.2250 | |
| LINCOLN NATIONAL | USD | 35.12 | +0.49 | +1.42 | 35.11 | 35.14 | 34.54 | 35.15 | |
| Linde Plc | USD | 491.71 | -5.70 | -1.15 | 491.56 | 491.81 | 490.44 | 499.79 | |
| Lineage Cell Therapeutics . | USD | 1.210 | -0.050 | -3.94 | 1.210 | 1.220 | 1.190 | 1.247 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 13.740 | -0.120 | -0.87 | 13.730 | 13.740 | 13.350 | 13.925 | |
| LITHIA MOTORS INC | USD | 295.25 | +1.73 | +0.59 | 295.10 | 295.44 | 293.32 | 298.00 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 5.88 | +0.37 | +6.62 | 5.87 | 5.88 | 5.75 | 6.36 | |
| Lithium Argentina AG Ord S. | USD | 10.6900 | +0.2400 | +2.30 | 10.6800 | 10.7000 | 10.4200 | 10.9100 | |
| Live Nation Entertainment . | USD | 167.35 | -3.10 | -1.82 | 167.28 | 167.41 | 166.49 | 170.15 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.44 | +0.02 | +0.37 | 5.44 | 5.45 | 5.39 | 5.46 | |
| loanDepot Ord Shs Class A | USD | 1.25 | -0.02 | -1.19 | 1.24 | 1.25 | 1.24 | 1.28 | |
| Local Bounti Ord Shs | USD | 1.62 | +0.01 | +0.62 | 1.57 | 1.63 | 1.58 | 1.64 | |
| LOCKHEED MARTIN ORD | USD | 514.74 | -1.76 | -0.34 | 514.76 | 515.36 | 510.10 | 516.71 | |
| Loews Corp. | USD | 104.92 | +1.09 | +1.05 | 104.97 | 105.03 | 103.38 | 105.12 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.90 | -0.37 | -2.98 | 11.88 | 11.92 | 11.74 | 12.08 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 74.79 | +0.26 | +0.34 | 74.79 | 74.83 | 72.48 | 75.04 | |
| LOWES COMPANIES ORD | USD | 206.04 | -1.66 | -0.80 | 205.93 | 206.07 | 204.52 | 208.50 | |
| LTC Properties Aktie | USD | 36.13 | -0.11 | -0.30 | 36.12 | 36.17 | 36.00 | 36.48 | |
| Lufax Hldg American Deposi. | USD | 1.65 | -0.02 | -0.90 | 1.64 | 1.65 | 1.62 | 1.69 | |
| Lulu s Fashion Lounge Hold. | USD | 8.60 | -0.15 | -1.71 | 8.62 | 9.00 | 8.60 | 9.00 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 10.40 | -0.20 | -1.89 | 10.40 | 10.41 | 10.32 | 10.71 | |
| Luxfer Holdings Ord Shs | USD | 17.80 | +0.35 | +2.01 | 17.82 | 17.90 | 17.28 | 18.04 | |
| Lyell Immunopharma Ord Shs | USD | 16.09 | -1.07 | -6.21 | 15.90 | 16.20 | 16.08 | 17.16 | |
| LYONDELLBASELL INDUSTRIES . | USD | 67.38 | +0.24 | +0.36 | 67.33 | 67.39 | 65.95 | 67.57 | |
| M&T Bank Corp. | USD | 216.04 | +4.42 | +2.09 | 215.86 | 216.06 | 209.74 | 216.04 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 140.19 | +2.53 | +1.84 | 140.13 | 140.47 | 137.22 | 141.31 | |
| Macerich REIT Ord Shs | USD | 22.56 | +0.24 | +1.05 | 22.55 | 22.56 | 22.36 | 22.90 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 22.05 | +0.25 | +1.12 | 22.04 | 22.05 | 21.85 | 22.29 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 68.22 | +3.07 | +4.71 | 68.19 | 68.25 | 65.64 | 68.78 | |
| MagnaChip Semiconductor Co. | USD | 9.12 | +1.29 | +16.48 | 9.11 | 9.13 | 8.18 | 9.77 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 27.83 | +0.12 | +0.43 | 27.83 | 27.84 | 27.62 | 27.85 | |
| Main Street Capital Corp. | USD | 51.81 | +0.20 | +0.39 | 51.67 | 51.93 | 51.32 | 51.99 | |
| MANCHESTER UNITED CL A ORD | USD | 21.86 | +0.04 | +0.18 | 21.82 | 21.86 | 21.25 | 21.88 | |
| Manitowoc Ord Shs | USD | 12.23 | +0.63 | +5.43 | 12.21 | 12.25 | 11.72 | 12.23 | |
| Manpower Aktie | USD | 32.15 | -0.79 | -2.38 | 32.13 | 32.17 | 31.78 | 32.57 | |
| Manulife Financial Ord Shs | USD | 38.54 | +0.86 | +2.28 | 38.54 | 38.55 | 37.72 | 38.58 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 263.54 | +4.88 | +1.88 | 263.30 | 263.77 | 256.97 | 264.84 | |
| Marcus Corp. | USD | 19.47 | -0.60 | -2.99 | 19.44 | 19.50 | 19.28 | 19.64 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 34.77 | +0.02 | +0.06 | 34.70 | 34.80 | 34.19 | 34.91 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 574.37 | +3.41 | +0.60 | 573.78 | 574.83 | 564.33 | 580.54 | |
| MASCO ORD | USD | 69.12 | +0.14 | +0.20 | 69.10 | 69.13 | 67.83 | 69.74 | |
| MASTEC INC (MTZ) | USD | 365.37 | +3.28 | +0.91 | 365.18 | 365.94 | 361.00 | 374.88 | |
| Mastech Digital Ord Shs | USD | 6.20 | -0.03 | -0.48 | 5.98 | 6.38 | 6.14 | 6.21 | |
| MasterBrand Ord Shs | USD | 8.76 | +0.11 | +1.21 | 8.75 | 8.76 | 8.52 | 8.76 | |
| Mastercard Inc. | USD | 482.54 | -12.71 | -2.57 | 482.50 | 482.69 | 479.21 | 493.95 | |
| Matador Resources Co. | USD | 56.27 | +0.20 | +0.36 | 56.23 | 56.30 | 55.71 | 56.29 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 188.16 | +0.05 | +0.03 | 187.93 | 188.31 | 187.18 | 189.99 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 91.13 | +4.90 | +5.68 | 91.00 | 91.22 | 84.16 | 95.57 | |
| MBIA INC | USD | 5.64 | -0.05 | -0.88 | 5.64 | 5.67 | 5.59 | 5.74 | |
| MCCORMICK STK N | USD | 46.14 | -0.44 | -0.94 | 46.11 | 46.17 | 45.55 | 46.97 | |
| McDonalds Corp. | USD | 276.35 | +2.10 | +0.77 | 276.23 | 276.37 | 272.95 | 276.45 | |
| McEwen Mining Ord Shs | USD | 22.28 | +0.52 | +2.39 | 22.27 | 22.31 | 21.52 | 22.36 | |
| MCKESSON ORD | USD | 735.62 | +0.80 | +0.11 | 735.45 | 736.34 | 730.15 | 738.97 | |
| MDU Resources Group Inc. | USD | 20.84 | +0.12 | +0.56 | 20.83 | 20.84 | 20.78 | 21.05 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 5.0100 | +0.0200 | +0.40 | 5.0000 | 5.0100 | 4.9810 | 5.0350 | |
| Medifast Inc. | USD | 12.52 | -0.19 | -1.46 | 12.51 | 12.54 | 12.50 | 12.65 | |
| Medtronic Plc | USD | 74.07 | +0.09 | +0.12 | 74.07 | 74.09 | 73.33 | 74.48 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 115.72 | +0.55 | +0.48 | 115.69 | 115.74 | 114.56 | 116.24 | |
| Mercury General Ord Shs | USD | 99.61 | +0.99 | +1.00 | 99.55 | 99.67 | 97.88 | 99.99 | |
| MERITAGE HOMES (MTH) | USD | 68.32 | -0.30 | -0.44 | 68.25 | 68.39 | 67.63 | 68.98 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 25.50 | -0.33 | -1.28 | 25.12 | 26.26 | 25.26 | 26.00 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.94 | +0.08 | +1.02 | 7.92 | 7.94 | 7.78 | 7.95 | |
| METHODE ELECTRONICS ORD | USD | 12.48 | +0.85 | +7.31 | 12.45 | 12.49 | 11.84 | 12.53 | |
| Metlife Inc. | USD | 83.23 | +1.39 | +1.69 | 83.20 | 83.21 | 81.55 | 83.45 | |
| Mettler Toledo Ord Shs | USD | 1 165.78 | -17.80 | -1.50 | 1 164.59 | 1 166.96 | 1 159.04 | 1 175.62 | |
| MFA Mortgage Investments I. | USD | 9.50 | +0.10 | +1.01 | 9.49 | 9.50 | 9.40 | 9.55 | |
| MGM Resorts International | USD | 49.67 | -1.02 | -2.01 | 49.66 | 49.68 | 49.06 | 50.50 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 128.36 | +0.23 | +0.18 | 128.25 | 128.40 | 127.60 | 129.08 | |
| Miller Industries Ord Shs | USD | 47.76 | +0.64 | +1.36 | 47.74 | 47.89 | 46.67 | 47.94 | |
| Millrose Properties Ord Sh. | USD | 27.95 | +0.22 | +0.79 | 27.93 | 27.95 | 27.55 | 28.00 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 13.59 | +0.06 | +0.41 | 13.58 | 13.59 | 13.47 | 13.91 | |
| Mirion Technologies Inc. | USD | 18.11 | +0.30 | +1.66 | 18.09 | 18.11 | 17.69 | 18.17 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 10.49 | -0.25 | -2.33 | 10.48 | 10.50 | 10.16 | 10.72 | |
| Modine Manufacturing Ord S. | USD | 304.73 | +16.21 | +5.62 | 303.88 | 304.73 | 290.65 | 306.11 | |
| Moelis & Co. | USD | 68.8800 | -0.3300 | -0.48 | 68.8500 | 68.9500 | 68.2900 | 69.8700 | |
| Molina Healthcare Ord Shs | USD | 179.87 | -3.39 | -1.85 | 179.38 | 180.02 | 175.76 | 182.58 | |
| Molson Coors Brewing Ord S. | USD | 38.91 | -0.12 | -0.31 | 38.90 | 38.92 | 38.70 | 39.42 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 449.14 | -15.06 | -3.24 | 448.22 | 448.99 | 446.66 | 462.00 | |
| Morgan Stanley | USD | 215.78 | +4.77 | +2.26 | 215.71 | 215.85 | 210.58 | 216.90 | |
| Morgan Stanley Direct Lend. | USD | 15.6000 | +0.0300 | +0.19 | 15.5200 | 15.6100 | 15.5100 | 15.6250 | |
| MOSAIC ORD | USD | 23.67 | +0.34 | +1.46 | 23.66 | 23.67 | 23.09 | 23.78 | |
| Motorola Solutions Inc. Ne. | USD | 412.08 | +0.50 | +0.12 | 411.83 | 412.33 | 406.00 | 415.77 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 38.12 | +0.49 | +1.30 | 38.13 | 38.22 | 37.09 | 38.28 | |
| MP Materials Ord Shs Class. | USD | 71.59 | +2.30 | +3.31 | 71.57 | 71.70 | 69.51 | 73.52 | |
| MPLX Common Units | USD | 55.57 | +0.58 | +1.05 | 55.54 | 55.57 | 55.05 | 55.62 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 114.87 | +2.99 | +2.67 | 114.72 | 115.04 | 112.37 | 115.97 | |
| MSCI Ord Shs | USD | 629.10 | -14.73 | -2.29 | 628.01 | 629.48 | 622.78 | 640.40 | |
| Mueller Inds Inc. | USD | 129.12 | +2.81 | +2.22 | 128.76 | 129.03 | 127.17 | 129.84 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 37.62 | +0.31 | +0.83 | 37.59 | 37.61 | 37.08 | 37.65 | |
| Myers Industries Ord Shs | USD | 23.18 | +0.49 | +2.15 | 23.08 | 23.16 | 22.41 | 23.35 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 4.27 | +0.03 | +0.59 | 4.26 | 4.27 | 3.99 | 4.28 | |
| Nabors Industries Ord Shs | USD | 94.92 | +2.47 | +2.67 | 94.78 | 95.24 | 92.29 | 95.33 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 51.18 | +0.82 | +1.62 | 50.25 | 51.85 | 49.49 | 51.63 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.62 | -0.07 | -3.87 | 1.60 | 1.63 | 1.56 | 1.64 | |
| National Fuel Gas Ord Shs | USD | 76.03 | -0.91 | -1.18 | 75.99 | 76.07 | 75.85 | 76.99 | |
| National Grid Plc | USD | 80.45 | +0.45 | +0.56 | 80.44 | 80.45 | 80.02 | 81.24 | |
| National Health Investors . | USD | 71.73 | -0.03 | -0.04 | 71.73 | 71.81 | 71.22 | 72.25 | |
| NATIONAL RETAIL PROPERTIES. | USD | 43.44 | +0.22 | +0.51 | 43.44 | 43.45 | 43.25 | 43.76 | |
| National Storage Affiliate. | USD | 41.72 | +0.27 | +0.64 | 41.71 | 41.74 | 41.45 | 42.03 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 22.07 | +0.21 | +0.96 | 22.08 | 22.12 | 21.73 | 22.11 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 72.32 | +0.37 | +0.51 | 72.04 | 72.67 | 71.68 | 72.89 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.115 | -0.375 | -5.01 | 7.100 | 7.110 | 7.075 | 7.325 | |
| Neenah Ord Shs | USD | 25.98 | -0.27 | -1.03 | 25.95 | 25.99 | 25.72 | 26.61 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.81 | -0.01 | -1.37 | 0.81 | 0.81 | 0.81 | 0.82 | |
| Net Lease Office Propertie. | USD | 12.0900 | -0.0100 | -0.08 | 12.0500 | 12.1200 | 12.0100 | 12.2000 | |
| NetSTREIT Ord Shs | USD | 19.84 | +0.08 | +0.40 | 19.83 | 19.85 | 19.67 | 19.88 | |
| New Found Gold Ord Shs | USD | 2.07 | +0.08 | +4.02 | 2.06 | 2.07 | 1.99 | 2.08 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 54.21 | +0.55 | +1.03 | 54.18 | 54.24 | 52.96 | 54.62 | |
| New Mountain Finance Ord S. | USD | 8.13 | +0.03 | +0.37 | 8.12 | 8.13 | 8.04 | 8.14 | |
| New Oriental Education & T. | USD | 47.79 | +0.71 | +1.50 | 47.71 | 47.85 | 47.34 | 48.64 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 75.29 | -0.92 | -1.21 | 75.24 | 75.38 | 74.81 | 76.04 | |
| Newegg Commerce Inc. | USD | 20.30 | +1.38 | +7.27 | 20.01 | 20.56 | 18.76 | 21.58 | |
| NEWMONT MINING CORP | USD | 109.22 | +1.03 | +0.95 | 109.20 | 109.26 | 106.00 | 109.34 | |
| NEWSMAX Incorporation | USD | 9.05 | +0.35 | +4.02 | 9.04 | 9.08 | 8.45 | 9.28 | |
| Nexa Resources Ord Shs | USD | 15.85 | -0.35 | -2.13 | 15.82 | 15.89 | 15.36 | 16.25 | |
| Nexgen Energy Ord Shs | USD | 12.48 | +1.08 | +9.43 | 12.47 | 12.48 | 11.30 | 12.50 | |
| NexPoint Real Estate Finan. | USD | 15.77 | +0.25 | +1.61 | 15.69 | 15.77 | 15.39 | 15.80 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 85.36 | +1.70 | +2.03 | 85.35 | 85.37 | 84.11 | 85.65 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 17.14 | +0.07 | +0.41 | 17.14 | 17.25 | 16.80 | 17.40 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 44.14 | -1.80 | -3.91 | 44.13 | 44.14 | 43.82 | 45.78 | |
| Nine Energy Service Inc. | USD | 11.04 | +0.54 | +5.10 | 10.47 | 11.04 | 10.82 | 11.04 | |
| Nio Inc. Class A (ADR) | USD | 6.08 | +0.10 | +1.59 | 6.07 | 6.08 | 5.97 | 6.27 | |
| NIQ Global Intelligence PL. | USD | 8.490 | -0.420 | -4.71 | 8.470 | 8.500 | 8.353 | 8.785 | |
| NISOURCE ORD | USD | 45.62 | +0.52 | +1.14 | 45.60 | 45.62 | 45.10 | 45.70 | |
| Noble Corporation Right | USD | 47.56 | +0.44 | +0.93 | 47.54 | 47.59 | 46.77 | 47.82 | |
| NOKIA | USD | 16.97 | +0.72 | +4.43 | 16.96 | 16.97 | 16.45 | 17.01 | |
| Nomad Foods Ltd | USD | 10.06 | -0.16 | -1.52 | 10.05 | 10.06 | 10.01 | 10.23 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.38 | +0.19 | +2.26 | 8.37 | 8.38 | 8.29 | 8.39 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.29 | +0.02 | +0.38 | 5.28 | 5.29 | 5.21 | 5.30 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 308.05 | +2.89 | +0.95 | 307.58 | 307.96 | 304.85 | 308.73 | |
| North American Constructio. | USD | 13.96 | +0.21 | +1.49 | 13.84 | 14.04 | 13.81 | 14.02 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 22.31 | -0.06 | -0.27 | 22.30 | 22.31 | 22.05 | 22.46 | |
| NORTHROP GRUMMAN ORD | USD | 536.50 | -2.72 | -0.50 | 536.32 | 536.80 | 531.80 | 538.32 | |
| Northwest Natural Holding . | USD | 48.30 | +0.46 | +0.95 | 48.23 | 48.32 | 47.67 | 48.44 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 18.14 | +0.08 | +0.42 | 18.13 | 18.14 | 17.72 | 18.23 | |
| NOV Ord Shs | USD | 20.66 | +0.66 | +3.28 | 20.65 | 20.66 | 20.06 | 20.72 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 8.315 | -0.015 | -0.18 | 8.310 | 8.320 | 8.165 | 8.545 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 143.83 | -1.85 | -1.27 | 143.79 | 143.82 | 142.68 | 144.46 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 43.07 | -1.01 | -2.28 | 43.06 | 43.07 | 42.25 | 43.63 | |
| NRG ENERGY INC | USD | 135.33 | +5.86 | +4.53 | 135.28 | 135.43 | 129.25 | 135.45 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 12.18 | -0.81 | -6.24 | 12.17 | 12.18 | 11.68 | 12.19 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.65 | +0.02 | +0.27 | 5.64 | 5.65 | 5.63 | 5.69 | |
| Nucor Ord Shs | USD | 257.91 | +6.42 | +2.55 | 257.74 | 257.93 | 251.37 | 258.65 | |
| Nuscale Power Corp. | USD | 14.09 | +1.20 | +9.31 | 14.08 | 14.09 | 12.51 | 14.30 | |
| Nutrien Ord Shs | USD | 70.30 | +0.73 | +1.05 | 70.27 | 70.31 | 69.66 | 70.39 | |
| Nuvation Bio Ord Shs Class. | USD | 4.815 | -0.145 | -2.92 | 4.810 | 4.820 | 4.690 | 4.980 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 175.6800 | +4.1300 | +2.41 | 175.5200 | 175.8600 | 172.6900 | 178.0000 | |
| NVR Ord Shs | USD | 6 164.27 | +42.96 | +0.70 | 6 155.55 | 6 172.22 | 6 063.34 | 6 164.48 | |
| O I Glass Ord Shs | USD | 8.24 | +0.01 | +0.12 | 8.23 | 8.25 | 8.18 | 8.35 | |
| Obsidian Energy Ltd | USD | 12.19 | +0.61 | +5.27 | 12.14 | 12.23 | 11.63 | 12.29 | |
| OCCIDENTAL PETROLEUM CORP | USD | 59.14 | +0.22 | +0.37 | 59.13 | 59.14 | 58.00 | 59.29 | |
| Occidental Petroleum Corp.. | USD | 36.97 | -0.04 | -0.09 | 37.09 | 37.17 | 36.19 | 37.10 | |
| Oceaneering International . | USD | 38.46 | +1.02 | +2.72 | 38.43 | 38.49 | 37.73 | 38.69 | |
| OGE Energy Ord Shs | USD | 46.37 | +0.71 | +1.56 | 46.35 | 46.37 | 45.98 | 46.41 | |
| OIL STATES INTL ORD | USD | 8.59 | +0.17 | +2.02 | 8.58 | 8.59 | 8.45 | 8.63 | |
| Okeanis Eco Tankers Corp. . | USD | 48.60 | -0.02 | -0.04 | 48.39 | 48.82 | 47.71 | 48.95 | |
| Oklo Ord Shs Class A | USD | 72.56 | +5.67 | +8.48 | 72.51 | 72.64 | 65.66 | 73.56 | |
| Old Republic International. | USD | 37.06 | +0.40 | +1.09 | 37.05 | 37.06 | 36.68 | 37.09 | |
| Olin Aktie | USD | 26.40 | +0.66 | +2.56 | 26.39 | 26.40 | 25.68 | 26.54 | |
| OMEGA HEALTHCARE REIT | USD | 45.11 | -0.28 | -0.61 | 45.09 | 45.11 | 44.88 | 45.67 | |
| Omnicom Group Ord Shs | USD | 74.84 | -1.13 | -1.49 | 74.83 | 74.84 | 73.78 | 75.71 | |
| On Holding Ord Shs Class A | USD | 38.54 | -1.09 | -2.75 | 38.54 | 38.56 | 38.25 | 39.27 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 77.13 | +1.11 | +1.46 | 77.11 | 77.20 | 76.08 | 77.51 | |
| One Liberty Properties Inc. | USD | 23.28 | +0.14 | +0.60 | 23.31 | 23.39 | 23.28 | 23.58 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 54.62 | -0.14 | -0.26 | 54.59 | 54.64 | 54.38 | 55.10 | |
| ONEOK ORD | USD | 85.98 | +1.03 | +1.21 | 86.00 | 86.06 | 84.99 | 86.21 | |
| OppFi Inc. | USD | 8.36 | -0.02 | -0.24 | 8.36 | 8.37 | 8.21 | 8.44 | |
| OR Royalties Ord Shs | USD | 36.57 | +0.62 | +1.72 | 36.51 | 36.62 | 35.50 | 36.57 | |
| Oracle Inc. | USD | 242.13 | -6.03 | -2.43 | 242.08 | 242.31 | 238.84 | 249.00 | |
| ORAGENICS ORD | USD | 0.62 | +0.02 | +2.83 | 0.60 | 0.64 | 0.60 | 0.62 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.75 | -0.03 | -0.37 | 6.75 | 6.76 | 6.74 | 6.79 | |
| Organon & Company | USD | 13.37 | +0.01 | +0.07 | 13.36 | 13.37 | 13.36 | 13.38 | |
| Orion Office REIT Inc | USD | 2.99 | +0.01 | +0.34 | 2.98 | 2.99 | 2.96 | 3.01 | |
| Orion Ord Shs | USD | 7.55 | +0.36 | +4.94 | 7.53 | 7.55 | 7.15 | 7.55 | |
| Orla Mining | USD | 12.0550 | -0.2650 | -2.15 | 12.0500 | 12.0600 | 11.9550 | 12.4600 | |
| ORMAT TECHNOLOGIES INDEX | USD | 142.32 | +5.71 | +4.18 | 142.23 | 142.50 | 136.43 | 143.45 | |
| Oscar Health Ord Shs Class. | USD | 21.75 | -1.22 | -5.31 | 21.75 | 21.78 | 21.62 | 23.01 | |
| OSHKOSH ORD | USD | 131.29 | +5.14 | +4.07 | 131.15 | 131.50 | 126.60 | 131.93 | |
| Osisko Develop Corp | USD | 2.78 | +0.06 | +2.02 | 2.77 | 2.78 | 2.71 | 2.79 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 70.07 | +0.73 | +1.05 | 70.04 | 70.10 | 69.42 | 70.48 | |
| Ouster Inc. | USD | 48.70 | +3.77 | +8.39 | 48.58 | 48.78 | 43.77 | 49.39 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 118.81 | -3.81 | -3.11 | 118.68 | 118.88 | 118.03 | 122.71 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.11 | -0.39 | -7.01 | 5.09 | 5.12 | 5.10 | 5.43 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 226.37 | +4.70 | +2.12 | 225.91 | 226.36 | 221.74 | 227.89 | |
| PagerDuty Inc. | USD | 10.03 | -0.67 | -6.22 | 10.02 | 10.03 | 9.81 | 10.27 | |
| PagSeguro Digital Ord Shs . | USD | 9.33 | -0.11 | -1.11 | 9.32 | 9.33 | 9.20 | 9.35 | |
| PainReform Ord Shs | USD | 2.00 | -0.02 | -0.99 | 1.97 | 2.02 | 1.76 | 2.10 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 293.43 | -7.05 | -2.35 | 293.25 | 293.43 | 287.27 | 299.33 | |
| PAN AMERICAN SILVER | USD | 55.59 | +0.09 | +0.15 | 55.58 | 55.59 | 54.44 | 56.43 | |
| Pandora Media Inc. | USD | 84.13 | -0.32 | -0.38 | 84.08 | 84.18 | 82.05 | 85.99 | |
| Par Pacific Holdings Inc. | USD | 57.79 | +0.69 | +1.21 | 57.78 | 58.06 | 56.02 | 58.21 | |
| Park Aerospace Ord Shs | USD | 33.15 | -0.24 | -0.70 | 33.09 | 33.21 | 33.00 | 34.49 | |
| PARK HOTELS RESORTS ORD | USD | 12.94 | +0.04 | +0.27 | 12.93 | 12.94 | 12.79 | 12.98 | |
| PARKER HANNIFIN ORD | USD | 831.41 | +8.11 | +0.98 | 830.64 | 831.48 | 822.10 | 837.45 | |
| Parsons Corp. | USD | 59.9300 | -0.7300 | -1.20 | 59.8700 | 59.9500 | 59.0300 | 60.9616 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 144.78 | -3.81 | -2.56 | 144.55 | 144.98 | 141.36 | 145.47 | |
| Paymentus Holdings Ord Shs. | USD | 22.21 | -2.05 | -8.45 | 22.15 | 22.27 | 22.17 | 24.00 | |
| Paysafe Ltd | USD | 7.59 | -0.49 | -6.01 | 7.59 | 7.61 | 7.59 | 7.99 | |
| PBF ENERGY CL A ORD | USD | 43.03 | +1.20 | +2.87 | 42.96 | 43.03 | 41.34 | 43.35 | |
| Peabody Energy Ord Shs | USD | 30.05 | +0.99 | +3.41 | 30.04 | 30.07 | 28.84 | 30.07 | |
| Pedevco Corp. | USD | 12.87 | -0.14 | -1.04 | 12.60 | 13.14 | 12.83 | 13.12 | |
| PEMBINA PIPELINE ORD | USD | 48.35 | +0.79 | +1.66 | 48.34 | 48.35 | 47.68 | 48.36 | |
| PennantPark Floating Rate . | USD | 8.26 | -0.07 | -0.86 | 8.25 | 8.26 | 8.25 | 8.32 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 10.44 | +0.08 | +0.77 | 10.42 | 10.44 | 10.34 | 10.50 | |
| Pentair Ord Shs | USD | 70.50 | -0.30 | -0.42 | 70.41 | 70.55 | 70.18 | 71.18 | |
| Perfect Ord Shs Class A | USD | 1.716 | +0.006 | +0.37 | 1.700 | 1.720 | 1.690 | 1.723 | |
| Performance Food Group Ord. | USD | 96.59 | -1.01 | -1.03 | 96.55 | 96.68 | 95.33 | 98.66 | |
| Permian Basin Royalty Unit. | USD | 29.29 | +0.37 | +1.28 | 28.82 | 29.43 | 28.76 | 29.62 | |
| Permian Resources Corporat. | USD | 19.7200 | +0.0500 | +0.25 | 19.7100 | 19.7200 | 19.6200 | 19.7750 | |
| Perrigo Ord Shs | USD | 10.43 | -0.34 | -3.11 | 10.42 | 10.43 | 10.26 | 10.77 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.645 | -0.015 | -0.41 | 3.640 | 3.650 | 3.560 | 3.710 | |
| Petrobras - Petroleo Brasi. | USD | 18.85 | -0.01 | -0.05 | 18.84 | 18.85 | 18.69 | 18.90 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 16.91 | +0.05 | +0.30 | 16.90 | 16.91 | 16.77 | 16.91 | |
| Pfizer Inc. | USD | 25.41 | -0.23 | -0.88 | 25.40 | 25.41 | 25.27 | 25.60 | |
| PG&E Ord Shs | USD | 16.65 | +0.50 | +3.10 | 16.64 | 16.65 | 16.20 | 16.66 | |
| Philip Morris Internationa. | USD | 174.47 | +1.81 | +1.05 | 174.30 | 174.48 | 170.00 | 174.66 | |
| PHILLIPS 66 ORD | USD | 182.46 | +2.22 | +1.23 | 182.40 | 182.65 | 179.27 | 182.77 | |
| Phinia Ord Shs | USD | 79.06 | +2.82 | +3.70 | 78.91 | 79.05 | 76.29 | 80.14 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 98.92 | +1.44 | +1.48 | 98.91 | 98.95 | 97.35 | 98.98 | |
| Pinterest Inc. | USD | 20.93 | -0.43 | -1.99 | 20.92 | 20.93 | 20.35 | 21.13 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 16.51 | -0.42 | -2.45 | 16.50 | 16.51 | 16.47 | 16.81 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 155.61 | -0.64 | -0.41 | 155.53 | 155.85 | 154.56 | 157.33 | |
| Planet Fitness Ord Shs Cla. | USD | 53.70 | +0.82 | +1.54 | 53.66 | 53.75 | 51.89 | 54.05 | |
| Planet Labs PBC | USD | 49.33 | +2.87 | +6.17 | 49.31 | 49.33 | 46.46 | 50.77 | |
| PNC FINANCIALS | USD | 219.95 | +3.88 | +1.80 | 219.83 | 220.06 | 215.20 | 220.14 | |
| Polaris Inc. | USD | 68.92 | +1.17 | +1.73 | 68.85 | 69.03 | 67.76 | 69.02 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.30 | -0.02 | -7.61 | 0.30 | 0.32 | 0.29 | 0.31 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 49.31 | +0.84 | +1.72 | 49.29 | 49.33 | 48.63 | 49.39 | |
| POSCO ADR REPSG 1/4 ORD | USD | 67.92 | -2.19 | -3.12 | 67.84 | 68.24 | 66.29 | 68.20 | |
| Postal Realty Trust Ord Sh. | USD | 22.56 | -0.02 | -0.09 | 22.55 | 22.57 | 22.38 | 22.88 | |
| PPG Industries Ord Shs | USD | 114.59 | +2.52 | +2.24 | 114.55 | 114.62 | 112.18 | 114.89 | |
| PPL Ord Shs | USD | 34.75 | +0.23 | +0.67 | 34.74 | 34.75 | 34.54 | 34.85 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +5.88 | 0.02 | 0.02 | 0.02 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 24.59 | +0.10 | +0.41 | 24.58 | 24.60 | 24.39 | 24.72 | |
| Primoris Services Ord Shs | USD | 121.56 | +0.12 | +0.09 | 121.40 | 121.65 | 121.38 | 125.22 | |
| Procore Technologies Inc. | USD | 52.19 | -3.04 | -5.50 | 52.21 | 52.24 | 51.70 | 54.13 | |
| PROCTER & GAMBLE ORD | USD | 139.57 | -0.71 | -0.51 | 139.57 | 139.59 | 139.15 | 141.12 | |
| PROFOUND MEDICAL ORD | USD | 6.41 | -0.27 | -3.97 | 6.37 | 6.48 | 6.32 | 6.61 | |
| Progressive Ord Shs | USD | 196.16 | +3.49 | +1.81 | 196.15 | 196.19 | 192.30 | 196.21 | |
| ProLogis REIT Ord Shs | USD | 138.95 | -0.07 | -0.05 | 138.97 | 139.02 | 137.22 | 139.95 | |
| ProPetro Holding Corp. | USD | 16.49 | +1.15 | +7.46 | 16.47 | 16.50 | 15.52 | 16.57 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 68.12 | -0.70 | -1.01 | 68.00 | 68.20 | 67.96 | 68.36 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 13.62 | -0.09 | -0.62 | 13.61 | 13.62 | 13.60 | 13.83 | |
| ProShares UltraShort Russe. | USD | 22.47 | -0.32 | -1.40 | 22.48 | 22.49 | 22.36 | 22.89 | |
| PROTO LABS ORD (PRLB) | USD | 77.35 | +1.51 | +1.98 | 77.20 | 77.52 | 76.13 | 78.14 | |
| Provident Financial Servic. | USD | 22.19 | +0.35 | +1.58 | 22.18 | 22.19 | 21.71 | 22.21 | |
| Prudential Financial 4 125. | USD | 16.28 | - | - | 16.23 | 16.31 | 16.21 | 16.28 | |
| PRUDENTIAL FINANCIAL INC | USD | 102.51 | +2.02 | +2.01 | 102.50 | 102.57 | 100.54 | 102.72 | |
| Public Service Enterprise . | USD | 78.09 | +1.42 | +1.85 | 78.08 | 78.10 | 77.00 | 78.16 | |
| Public Storage REIT Ord Sh. | USD | 297.72 | +1.92 | +0.65 | 297.55 | 297.97 | 295.35 | 299.84 | |
| PULTEGROUP ORD | USD | 118.14 | +0.44 | +0.37 | 118.06 | 118.19 | 116.49 | 118.36 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 94.44 | +1.05 | +1.12 | 94.34 | 94.46 | 92.26 | 95.85 | |
| Q2 Holdings Ord Shs | USD | 48.19 | -4.38 | -8.33 | 48.03 | 48.30 | 48.01 | 51.49 | |
| QIAGEN | USD | 35.72 | -0.46 | -1.27 | 35.71 | 35.73 | 35.62 | 36.14 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 696.01 | +8.53 | +1.24 | 696.02 | 696.73 | 691.11 | 707.61 | |
| QuantumScape Ord Shs Class. | USD | 9.43 | +0.29 | +3.12 | 9.42 | 9.43 | 9.03 | 9.65 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 192.58 | +0.38 | +0.20 | 192.30 | 192.58 | 191.02 | 193.31 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 34.06 | +0.52 | +1.55 | 34.05 | 34.07 | 33.42 | 34.18 | |
| RALPH LAUREN CL A ORD | USD | 365.32 | -1.00 | -0.27 | 364.91 | 365.77 | 358.13 | 367.00 | |
| RANGE RESOURCES ORD | USD | 39.86 | +0.08 | +0.20 | 39.85 | 39.87 | 39.22 | 40.12 | |
| Raymond James Ord Shs | USD | 145.47 | -0.36 | -0.24 | 145.35 | 145.52 | 143.77 | 147.13 | |
| Rayonier Inc | USD | 21.0050 | +0.4650 | +2.26 | 21.0000 | 21.0100 | 20.6000 | 21.0500 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 174.66 | +0.25 | +0.14 | 174.62 | 174.68 | 172.99 | 175.73 | |
| Ready Capital Ord Shs | USD | 1.72 | +0.05 | +2.69 | 1.71 | 1.72 | 1.66 | 1.72 | |
| Realty Income REIT Ord Shs | USD | 59.70 | +0.15 | +0.26 | 59.69 | 59.71 | 59.48 | 60.07 | |
| Reddit Ord Shs Class A | USD | 170.20 | -7.65 | -4.30 | 170.07 | 170.36 | 168.51 | 175.75 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 21.15 | +0.47 | +2.25 | 21.12 | 21.14 | 20.30 | 22.15 | |
| Redwood Trust Inc. | USD | 5.33 | +0.01 | +0.09 | 5.32 | 5.33 | 5.29 | 5.39 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 28.02 | +0.68 | +2.47 | 28.01 | 28.02 | 27.12 | 28.03 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 200.20 | +1.49 | +0.75 | 199.87 | 200.15 | 197.48 | 201.10 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 200.44 | -0.39 | -0.19 | 200.19 | 200.48 | 197.62 | 201.80 | |
| Resideo Technologies Ord S. | USD | 30.92 | +0.27 | +0.88 | 30.87 | 30.89 | 30.37 | 31.28 | |
| Resmed Ord Shs | USD | 183.86 | -2.58 | -1.38 | 183.76 | 184.05 | 180.27 | 184.83 | |
| Restaurants Brands Interna. | USD | 72.29 | -0.58 | -0.79 | 72.27 | 72.31 | 71.95 | 73.07 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 19.10 | -0.37 | -1.88 | 19.09 | 19.11 | 18.68 | 19.30 | |
| Rexford Industrial Realty . | USD | 34.47 | -0.23 | -0.65 | 34.46 | 34.47 | 34.30 | 34.71 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 157.61 | +8.28 | +5.54 | 157.33 | 157.89 | 148.06 | 158.81 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.39 | +0.07 | +5.30 | 1.39 | 1.40 | 1.33 | 1.40 | |
| RingCentral Ord Shs Class . | USD | 46.35 | -2.68 | -5.46 | 46.23 | 46.37 | 45.20 | 47.30 | |
| Rio Tinto Plc | USD | 111.78 | +2.82 | +2.59 | 111.76 | 111.78 | 110.10 | 112.21 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.17 | +0.07 | +0.77 | 9.16 | 9.17 | 9.10 | 9.23 | |
| RLX Technology American De. | USD | 2.07 | +0.01 | +0.49 | 2.07 | 2.08 | 2.04 | 2.10 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 30.88 | -0.11 | -0.36 | 30.85 | 30.91 | 29.85 | 31.22 | |
| Roblox Ord Shs Class A | USD | 45.18 | -1.83 | -3.88 | 45.17 | 45.18 | 44.80 | 48.00 | |
| Rocket Companies Ord Shs C. | USD | 13.97 | -0.21 | -1.48 | 13.98 | 13.99 | 13.93 | 14.24 | |
| Rockwell Automation Aktie | USD | 464.21 | +7.50 | +1.64 | 464.11 | 464.52 | 456.14 | 465.32 | |
| Rogers Communications Non-. | USD | 38.69 | -0.64 | -1.63 | 38.64 | 38.67 | 38.66 | 39.58 | |
| Rogers Ord Shs | USD | 153.59 | +6.57 | +4.47 | 153.26 | 153.91 | 149.28 | 154.58 | |
| ROLLINS ORD | USD | 45.83 | -0.49 | -1.06 | 45.81 | 45.83 | 45.67 | 47.03 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 331.82 | -12.43 | -3.61 | 331.37 | 331.86 | 329.24 | 340.00 | |
| Royal Bank of Canada Ord S. | USD | 190.90 | +2.34 | +1.24 | 190.86 | 190.90 | 188.07 | 191.27 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 293.38 | +4.33 | +1.50 | 293.27 | 293.58 | 285.68 | 294.00 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 25.24 | -0.16 | -0.61 | 25.22 | 25.24 | 24.93 | 25.56 | |
| RXO Ord Shs | USD | 26.82 | -0.05 | -0.19 | 26.80 | 26.83 | 26.67 | 27.48 | |
| Ryder System Ord Shs | USD | 256.70 | +2.87 | +1.13 | 256.74 | 257.63 | 253.33 | 259.42 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 413.70 | -14.86 | -3.47 | 413.70 | 414.33 | 413.01 | 427.00 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 76.69 | +0.83 | +1.09 | 76.50 | 77.38 | 76.03 | 77.20 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.47 | -0.16 | -2.34 | 6.46 | 6.48 | 6.45 | 6.73 | |
| Safehold Ord Shs | USD | 14.98 | +0.29 | +1.97 | 14.98 | 15.00 | 14.77 | 14.98 | |
| SALESFORCE.COM | USD | 197.96 | -11.64 | -5.55 | 197.87 | 198.01 | 195.76 | 204.39 | |
| Sally Beauty Aktie | USD | 12.74 | -0.10 | -0.78 | 12.73 | 12.75 | 12.71 | 12.91 | |
| Samsara Ord Shs Class A | USD | 37.19 | -1.36 | -3.53 | 37.18 | 37.19 | 36.60 | 37.68 | |
| SandRidge Energy Inc | USD | 15.26 | +0.03 | +0.20 | 15.26 | 15.30 | 15.11 | 15.32 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 42.64 | -0.32 | -0.74 | 42.63 | 42.66 | 42.28 | 42.83 | |
| SAP ADR Representing 1 Ord. | USD | 190.18 | -5.93 | -3.02 | 190.06 | 190.24 | 186.89 | 194.12 | |
| Saratoga Investment Ord Sh. | USD | 22.80 | +0.10 | +0.44 | 22.77 | 23.02 | 22.51 | 22.85 | |
| SASOL ADR REP 1 ORD | USD | 13.13 | +0.34 | +2.66 | 13.12 | 13.13 | 12.90 | 13.14 | |
| Savers Value Village Ord S. | USD | 8.9700 | -0.0500 | -0.55 | 8.9500 | 8.9600 | 8.7900 | 9.0800 | |
| SCHLUMBERGER ORD | USD | 56.02 | +1.27 | +2.32 | 56.01 | 56.02 | 54.62 | 56.43 | |
| Schneider National Inc. | USD | 36.39 | +0.02 | +0.04 | 36.36 | 36.39 | 35.69 | 36.56 | |
| Schweitzer Mauduit Interna. | USD | 8.28 | +0.37 | +4.71 | 8.28 | 8.30 | 7.91 | 8.30 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 111.68 | -3.40 | -2.95 | 111.77 | 112.01 | 108.78 | 114.17 | |
| Scorpio Tankers Inc. | USD | 75.09 | -1.30 | -1.70 | 74.85 | 75.12 | 74.48 | 76.36 | |
| Scotts Miracle Gro Ord Shs | USD | 55.49 | -3.24 | -5.52 | 55.43 | 55.55 | 53.60 | 58.12 | |
| Sea Ltd | USD | 94.48 | -0.77 | -0.81 | 94.44 | 94.47 | 92.62 | 96.50 | |
| Seabridge Gold Inc | USD | 34.31 | +1.02 | +3.06 | 34.13 | 34.36 | 33.19 | 34.45 | |
| Seadrill 2021 Ltd Register. | USD | 48.26 | +0.43 | +0.90 | 48.20 | 48.27 | 47.29 | 48.26 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 58.60 | +0.46 | +0.79 | 58.57 | 58.60 | 57.97 | 58.76 | |
| See SES:xnys (SES AI Corpo. | USD | 1.43 | +0.10 | +7.44 | 1.42 | 1.43 | 1.34 | 1.45 | |
| Select Energy Services Ord. | USD | 18.87 | +0.49 | +2.67 | 18.86 | 18.87 | 18.46 | 18.95 | |
| SelectQuote Ord Shs | USD | 1.04 | -0.01 | -0.95 | 1.04 | 1.05 | 1.00 | 1.06 | |
| Sempra Energy Ord Shs | USD | 88.86 | +1.73 | +1.99 | 88.85 | 88.90 | 87.66 | 88.98 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 6.99 | +0.15 | +2.19 | 6.96 | 7.00 | 6.67 | 7.23 | |
| SENTINELONE CL A ORD | USD | 17.33 | -0.48 | -2.69 | 17.33 | 17.34 | 17.01 | 17.62 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.94 | -0.21 | -5.06 | 3.81 | 4.05 | 3.94 | 4.16 | |
| Seritage Growth Properties | USD | 2.76 | +0.16 | +5.96 | 2.75 | 2.76 | 2.63 | 2.81 | |
| SERVICE COPR. INTL (SCI) | USD | 71.93 | -1.20 | -1.64 | 71.89 | 71.97 | 71.34 | 73.22 | |
| SERVICENOW ORD | USD | 126.03 | -9.83 | -7.24 | 126.02 | 126.06 | 124.12 | 132.74 | |
| SFL ORD | USD | 11.20 | +0.10 | +0.90 | 11.19 | 11.20 | 11.05 | 11.26 | |
| SHAKE SHACK CL A ORD | USD | 55.82 | -6.40 | -10.29 | 55.78 | 55.81 | 54.76 | 58.00 | |
| SharkNinja Ord Shs | USD | 122.4 | -0.3 | -0.23 | 122.2 | 122.4 | 121.4 | 123.3 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 86.71 | +1.30 | +1.52 | 86.69 | 86.70 | 85.50 | 86.72 | |
| Sherwin-Williams Aktie | USD | 294.03 | -0.83 | -0.28 | 293.90 | 294.11 | 289.86 | 295.57 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 43.91 | -1.31 | -2.89 | 43.85 | 43.98 | 43.55 | 45.00 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 64.58 | +2.25 | +3.61 | 64.51 | 64.65 | 63.11 | 64.70 | |
| Shopify Subordinate Voting. | USD | 117.47 | -6.65 | -5.36 | 117.44 | 117.51 | 116.70 | 121.53 | |
| Shutterstock Inc | USD | 14.0400 | +0.3400 | +2.48 | 14.0300 | 14.0500 | 13.4500 | 14.2000 | |
| Sibanye Stillwater Limited | USD | 12.04 | +0.24 | +1.99 | 12.03 | 12.04 | 11.71 | 12.05 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 86.85 | +2.03 | +2.39 | 86.56 | 87.07 | 82.01 | 89.80 | |
| Silgan Holdings Inc. | USD | 36.94 | +0.44 | +1.21 | 36.91 | 37.00 | 36.51 | 37.09 | |
| SILVERCORP METAL ORD | USD | 13.34 | +0.47 | +3.65 | 13.34 | 13.35 | 12.98 | 13.47 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 13.95 | -0.24 | -1.66 | 13.87 | 14.04 | 13.86 | 14.28 | |
| SIMON PROPERTY GROUP | USD | 204.51 | +1.81 | +0.89 | 204.50 | 204.64 | 202.26 | 205.39 | |
| SiriusPoint Ord Shs | USD | 20.95 | +0.03 | +0.14 | 20.95 | 20.96 | 20.84 | 21.21 | |
| SiteOne Landscape Supply I. | USD | 103.77 | -2.73 | -2.56 | 103.77 | 103.88 | 103.46 | 106.87 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 20.75 | -0.25 | -1.19 | 20.76 | 20.79 | 19.94 | 20.88 | |
| Sixth St Specialty | USD | 18.04 | +0.04 | +0.22 | 18.03 | 18.05 | 17.88 | 18.12 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 10.18 | +0.18 | +1.80 | 10.03 | 10.24 | 9.55 | 10.25 | |
| Skyline Champion Ord Shs | USD | 72.96 | +1.31 | +1.83 | 72.91 | 73.06 | 70.88 | 73.17 | |
| SL GREEN RLTY REIT ORD | USD | 45.14 | +0.40 | +0.89 | 45.14 | 45.21 | 44.31 | 45.23 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 32.96 | +0.29 | +0.89 | 32.94 | 32.95 | 32.45 | 32.97 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 42.14 | +0.89 | +2.16 | 42.13 | 42.14 | 41.05 | 42.78 | |
| SNAP ON ORD SHS | USD | 370.27 | +3.82 | +1.04 | 369.83 | 370.54 | 364.81 | 370.98 | |
| Snapchat | USD | 5.77 | -0.10 | -1.62 | 5.76 | 5.77 | 5.70 | 5.84 | |
| Snowflake Ord Shs Class A | USD | 256.95 | -23.21 | -8.28 | 256.86 | 257.10 | 254.84 | 269.66 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 80.92 | -2.50 | -3.00 | 80.81 | 81.07 | 78.53 | 82.33 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 75.86 | +0.02 | +0.03 | 75.87 | 75.93 | 74.83 | 75.92 | |
| Sonoco Products Ord Shs | USD | 49.24 | +1.25 | +2.60 | 49.21 | 49.26 | 47.97 | 49.62 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.16 | -0.03 | -2.53 | 1.15 | 1.16 | 1.15 | 1.20 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 22.87 | +0.30 | +1.31 | 22.86 | 22.87 | 22.74 | 22.99 | |
| SOS Ltd - ADR | USD | 1.06 | +0.01 | +0.95 | 1.01 | 1.07 | 1.06 | 1.07 | |
| SOUTHERN COPPER ORD | USD | 201.65 | +7.03 | +3.61 | 201.47 | 201.65 | 196.20 | 203.19 | |
| SOUTHERN ORD | USD | 89.93 | +0.90 | +1.01 | 89.91 | 89.92 | 89.07 | 90.22 | |
| SOUTHWEST AIRLINES | USD | 42.38 | -0.39 | -0.90 | 42.36 | 42.38 | 42.31 | 42.96 | |
| Southwest Gas Holdings Ord. | USD | 85.75 | +1.26 | +1.49 | 85.66 | 85.77 | 84.67 | 85.87 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 21.52 | +0.96 | +4.64 | 21.49 | 21.54 | 20.45 | 21.97 | |
| Spire Ord Shs | USD | 81.74 | +1.02 | +1.26 | 81.70 | 81.78 | 80.77 | 82.55 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.15 | -0.01 | -5.61 | 0.15 | 0.16 | 0.13 | 0.16 | |
| Spotify Technology Ord Shs | USD | 505.74 | -2.03 | -0.40 | 505.60 | 505.88 | 491.00 | 506.43 | |
| Sprinklr Ord Shs Class A | USD | 5.66 | -0.36 | -5.91 | 5.65 | 5.66 | 5.60 | 5.83 | |
| Sprott Physical Platinum &. | USD | 15.11 | +0.21 | +1.41 | 15.11 | 15.12 | 14.93 | 15.13 | |
| Sprott Physical Silver Tru. | USD | 24.11 | +0.33 | +1.37 | 24.10 | 24.11 | 23.90 | 24.24 | |
| Spruce Power Holding Ord S. | USD | 2.85 | -0.05 | -1.72 | 2.84 | 2.96 | 2.79 | 2.97 | |
| SPX Technologies Ord Shs | USD | 224.7700 | +3.8500 | +1.74 | 224.7600 | 225.1100 | 218.9250 | 225.1800 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 62.57 | -0.20 | -0.32 | 62.46 | 62.60 | 62.34 | 62.96 | |
| STAG Industrial REIT Ord S. | USD | 36.66 | -0.07 | -0.19 | 36.66 | 36.67 | 36.43 | 36.97 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 4.25 | +0.14 | +3.28 | 4.24 | 4.25 | 4.08 | 4.31 | |
| Standard Motor Products Or. | USD | 39.54 | +0.83 | +2.13 | 39.34 | 39.69 | 38.80 | 39.88 | |
| STANLEY BLACK AND DECKER O. | USD | 79.51 | +1.34 | +1.71 | 79.42 | 79.59 | 77.38 | 80.11 | |
| Star Group LP | USD | 12.82 | +0.12 | +0.94 | 12.62 | 13.08 | 12.79 | 12.83 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 17.14 | +0.34 | +1.99 | 17.13 | 17.14 | 16.85 | 17.16 | |
| STATE STREET STOCK | USD | 160.45 | +0.66 | +0.41 | 160.45 | 160.55 | 158.93 | 161.80 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 7.70 | -0.13 | -1.60 | 7.69 | 7.70 | 7.62 | 7.78 | |
| Stellus Capital Investment. | USD | 9.00 | -0.07 | -0.72 | 8.99 | 9.17 | 8.94 | 9.09 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 10.22 | +0.07 | +0.69 | 10.16 | 10.27 | 10.02 | 10.50 | |
| Stepan Ord Shs | USD | 53.20 | +0.54 | +1.03 | 53.03 | 53.30 | 52.59 | 53.71 | |
| STERIS Ord Shs | USD | 209.75 | -1.33 | -0.63 | 209.56 | 209.87 | 207.75 | 209.99 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 80.04 | +11.02 | +15.97 | 80.03 | 80.05 | 75.64 | 80.09 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 96.99 | +0.49 | +0.51 | 96.93 | 97.05 | 95.00 | 98.02 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 294.59 | -4.88 | -1.63 | 294.50 | 294.67 | 290.96 | 297.05 | |
| StubHub Holdings Ord Shs C. | USD | 9.9200 | -0.1600 | -1.59 | 9.9200 | 9.9300 | 9.7000 | 9.9900 | |
| STURM RUGER ORD | USD | 38.88 | -0.06 | -0.15 | 38.88 | 39.00 | 38.67 | 39.06 | |
| Summit Hotel Properties In. | USD | 5.84 | +0.02 | +0.26 | 5.83 | 5.84 | 5.77 | 5.86 | |
| Sun Life Financial Ord Shs | USD | 72.93 | +1.93 | +2.72 | 72.92 | 72.97 | 71.17 | 72.93 | |
| SUNCOR ENERGY ORD | USD | 64.58 | +0.82 | +1.29 | 64.56 | 64.59 | 63.76 | 65.01 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 66.87 | +0.78 | +1.18 | 66.57 | 66.92 | 65.67 | 67.02 | |
| Super Group Ord Shs | USD | 12.81 | -0.20 | -1.54 | 12.81 | 12.82 | 12.67 | 13.07 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 8.90 | -0.68 | -7.05 | 8.89 | 8.90 | 8.47 | 9.38 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 39.40 | +0.25 | +0.63 | 39.33 | 39.46 | 39.10 | 39.77 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 73.74 | +0.02 | +0.03 | 73.72 | 73.76 | 73.05 | 74.21 | |
| T1 Energy Ord Shs | USD | 11.9699 | +1.5599 | +14.98 | 11.9600 | 11.9700 | 10.2700 | 12.1800 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 446.07 | +10.44 | +2.40 | 445.99 | 446.11 | 436.02 | 446.35 | |
| Takeda Pharmaceutical Co L. | USD | 15.18 | -0.01 | -0.07 | 15.17 | 15.18 | 15.10 | 15.24 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 10.05 | -0.01 | -0.10 | 10.05 | 10.06 | 9.94 | 10.31 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.86 | -0.02 | -0.13 | 14.86 | 14.88 | 14.71 | 14.99 | |
| TANGER FACTORY REIT | USD | 36.08 | +0.66 | +1.86 | 36.07 | 36.08 | 35.45 | 36.09 | |
| Tapestry Inc. | USD | 138.39 | -0.42 | -0.30 | 138.25 | 138.45 | 137.65 | 139.61 | |
| Targa Resources Ord Shs | USD | 261.10 | +2.02 | +0.78 | 261.01 | 261.24 | 259.32 | 263.08 | |
| TARGET ORD | USD | 123.44 | -0.28 | -0.22 | 123.43 | 123.46 | 123.02 | 124.84 | |
| Taseko Mines Ord Shs | USD | 8.22 | +0.32 | +4.05 | 8.21 | 8.22 | 7.96 | 8.26 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 67.72 | +1.59 | +2.40 | 67.72 | 67.74 | 66.31 | 68.00 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 214.78 | +3.69 | +1.75 | 214.78 | 214.99 | 210.11 | 215.97 | |
| Team Inc. | USD | 15.66 | +0.20 | +1.29 | 15.12 | 16.32 | 15.61 | 15.95 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 69.33 | +0.90 | +1.31 | 69.31 | 69.33 | 67.69 | 69.68 | |
| TECK RESOURCES CL B ORD | USD | 69.96 | +2.11 | +3.11 | 69.95 | 69.97 | 68.14 | 70.23 | |
| Tecnoglass Ord Shs | USD | 43.52 | -0.05 | -0.11 | 43.40 | 43.57 | 43.10 | 44.19 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 70.65 | -1.56 | -2.16 | 70.54 | 70.79 | 70.28 | 72.20 | |
| Tekla Healthcare Investors. | USD | 19.06 | -0.65 | -3.27 | 18.83 | 19.10 | 18.99 | 19.55 | |
| Teladoc Health Inc. | USD | 7.60 | -0.31 | -3.92 | 7.59 | 7.60 | 7.59 | 7.79 | |
| TELECOM ARGENTINA SA | USD | 14.03 | -0.50 | -3.41 | 13.93 | 14.06 | 13.91 | 14.44 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 614.49 | +5.02 | +0.82 | 613.95 | 615.22 | 607.71 | 618.83 | |
| TELEFLEX ORD | USD | 126.15 | -1.42 | -1.11 | 126.06 | 126.25 | 124.49 | 128.62 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 16.24 | -0.12 | -0.73 | 16.23 | 16.24 | 16.12 | 16.38 | |
| Telephone and Data Systems. | USD | 39.74 | +0.31 | +0.79 | 39.72 | 39.78 | 39.27 | 40.16 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 12.45 | -0.10 | -0.80 | 12.45 | 12.46 | 12.45 | 12.63 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.63 | +0.13 | +1.32 | 9.62 | 9.63 | 9.43 | 9.69 | |
| Tenet Healthcare Corp. | USD | 164.1600 | -5.9300 | -3.49 | 163.9300 | 164.2800 | 162.9500 | 170.8300 | |
| Tenneco Ord Shs Class A | USD | 37.17 | -0.76 | -1.99 | 36.98 | 37.20 | 36.84 | 38.55 | |
| Teradata Corporation Aktie. | USD | 36.03 | -0.80 | -2.17 | 35.99 | 36.06 | 35.70 | 36.60 | |
| Terex Ord Shs | USD | 60.96 | +2.74 | +4.71 | 60.91 | 61.01 | 59.21 | 61.99 | |
| TERNIUM ADR REPRESENTING T. | USD | 50.72 | +1.64 | +3.34 | 50.51 | 50.81 | 49.48 | 50.93 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 10.90 | +0.54 | +5.21 | 10.86 | 10.92 | 10.38 | 10.97 | |
| Teucrium Soybean Fund | USD | 25.04 | -0.11 | -0.42 | 25.03 | 25.05 | 24.93 | 25.06 | |
| TEVA | USD | 33.04 | -1.60 | -4.62 | 33.03 | 33.05 | 32.51 | 34.15 | |
| Texas Pacific Land | USD | 369.09 | +0.86 | +0.23 | 368.49 | 369.69 | 361.20 | 374.89 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 91.18 | +1.59 | +1.77 | 91.13 | 91.22 | 89.60 | 91.36 | |
| TFI International Inc | USD | 158.1800 | +1.8800 | +1.20 | 157.9200 | 158.2200 | 157.0100 | 158.6500 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 44.19 | +0.51 | +1.17 | 44.13 | 44.23 | 43.95 | 44.71 | |
| The Magnum Ice Cream Compa. | USD | 16.74 | +0.51 | +3.11 | 16.74 | 16.75 | 16.41 | 16.83 | |
| The Travelers Companies In. | USD | 290.66 | +1.73 | +0.60 | 290.32 | 290.55 | 287.30 | 291.11 | |
| The Walt Disney Co. | USD | 101.28 | -1.57 | -1.53 | 101.26 | 101.29 | 100.09 | 102.49 | |
| Thermo Fisher Scientific O. | USD | 482.95 | -11.09 | -2.24 | 482.81 | 483.11 | 481.15 | 490.44 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 78.21 | +0.46 | +0.59 | 78.11 | 78.23 | 77.08 | 79.07 | |
| TIC Solutions Ord Shs | USD | 8.26 | +0.12 | +1.41 | 8.25 | 8.27 | 8.00 | 8.33 | |
| Tidewater Ord Shs | USD | 75.00 | +0.44 | +0.58 | 74.92 | 75.07 | 74.03 | 75.59 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.44 | +0.11 | +2.48 | 4.40 | 4.44 | 4.26 | 4.46 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 130.04 | +3.50 | +2.77 | 130.12 | 130.26 | 127.99 | 130.91 | |
| TITAN INTERNATIONAL ORD | USD | 7.58 | +0.28 | +3.84 | 7.58 | 7.59 | 7.28 | 7.66 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 152.95 | +0.20 | +0.13 | 152.92 | 152.96 | 152.34 | 153.91 | |
| TKO Group Holdings Ord Shs. | USD | 207.20 | -1.27 | -0.61 | 207.20 | 207.45 | 204.48 | 208.19 | |
| Toast Inc | USD | 26.44 | -1.30 | -4.69 | 26.43 | 26.44 | 26.35 | 27.20 | |
| TOL BROTHERS | USD | 139.30 | +0.92 | +0.66 | 139.31 | 139.53 | 137.11 | 139.55 | |
| Toro Ord Shs | USD | 89.66 | -0.32 | -0.36 | 89.55 | 89.71 | 87.89 | 90.05 | |
| TORONTO DOMINION ORD | USD | 112.37 | +1.64 | +1.48 | 112.33 | 112.37 | 110.51 | 112.59 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 23.82 | +0.02 | +0.06 | 23.30 | 24.29 | 23.78 | 23.82 | |
| TotalEnergies ADR | USD | 89.37 | +0.66 | +0.74 | 89.34 | 89.42 | 88.37 | 89.37 | |
| TOYOTA MOTOR ADR | USD | 180.58 | -2.34 | -1.28 | 180.50 | 180.79 | 178.50 | 181.37 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 17.62 | -0.53 | -2.92 | 17.62 | 17.63 | 17.50 | 18.35 | |
| Trane Technologies Ord Shs | USD | 456.04 | +7.57 | +1.69 | 455.81 | 456.26 | 451.10 | 462.79 | |
| TransDigm Group Ord Shs | USD | 1 247.22 | +8.81 | +0.71 | 1 246.77 | 1 247.81 | 1 225.47 | 1 250.63 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 6.37 | +0.12 | +1.84 | 6.36 | 6.37 | 6.25 | 6.40 | |
| Travel Leisure Ord Shs | USD | 71.70 | +2.92 | +4.25 | 71.63 | 71.74 | 68.47 | 71.91 | |
| Trex Ord Shs | USD | 41.05 | -0.51 | -1.23 | 40.99 | 41.10 | 40.17 | 41.72 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.8350 | +0.0750 | +1.58 | 4.8300 | 4.8400 | 4.7600 | 5.0799 | |
| TRINET GROUP ORD | USD | 49.00 | +0.08 | +0.16 | 48.94 | 49.06 | 47.20 | 49.02 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 30.59 | +0.19 | +0.63 | 30.57 | 30.63 | 29.93 | 30.72 | |
| TriplePoint Venture Growth. | USD | 5.46 | -0.10 | -1.80 | 5.46 | 5.47 | 5.46 | 5.57 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 8.64 | +0.60 | +7.40 | 8.63 | 8.64 | 8.03 | 8.66 | |
| Truist Financial Ord Shs | USD | 47.95 | +1.08 | +2.29 | 47.94 | 47.95 | 46.60 | 47.96 | |
| TRX Gold Ord Shs | USD | 1.15 | +0.02 | +1.99 | 1.15 | 1.16 | 1.12 | 1.16 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 74.02 | -0.24 | -0.32 | 73.93 | 74.06 | 74.00 | 76.23 | |
| Twenty One Capital Ord Shs. | USD | 6.510 | -0.660 | -9.20 | 6.510 | 6.520 | 6.482 | 7.040 | |
| TWILIO INC | USD | 223.26 | -4.28 | -1.88 | 223.08 | 223.47 | 216.03 | 224.79 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 308.85 | -20.99 | -6.36 | 308.30 | 309.11 | 307.14 | 322.50 | |
| Tyson Foods Ord Shs Class . | USD | 60.11 | +0.18 | +0.30 | 60.07 | 60.15 | 59.70 | 60.33 | |
| Uber Technologies Ord Shs . | USD | 72.42 | -1.35 | -1.83 | 72.42 | 72.43 | 72.02 | 73.13 | |
| Ubiquiti Ord Shs | USD | 572.01 | -3.45 | -0.60 | 571.19 | 573.31 | 566.45 | 595.58 | |
| UBSGROUP | USD | 48.31 | +0.32 | +0.67 | 48.31 | 48.32 | 47.94 | 48.45 | |
| UDR Aktie | USD | 36.59 | -0.01 | -0.03 | 36.58 | 36.59 | 36.41 | 36.77 | |
| UGI ORD | USD | 34.04 | +0.48 | +1.43 | 34.04 | 34.06 | 33.57 | 34.34 | |
| UiPath Inc. | USD | 12.06 | -1.05 | -7.98 | 12.05 | 12.06 | 11.78 | 12.77 | |
| UL Solutions Ord Shs Class. | USD | 98.38 | -1.57 | -1.57 | 98.34 | 98.44 | 98.03 | 99.72 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 5.57 | +0.03 | +0.45 | 5.56 | 5.57 | 5.45 | 5.58 | |
| Unifirst Ord Shs | USD | 262.62 | -1.82 | -0.69 | 262.20 | 262.70 | 260.22 | 264.19 | |
| Unilever ADR Reptg 1 Ord S. | USD | 55.48 | -0.31 | -0.55 | 55.47 | 55.48 | 55.35 | 56.03 | |
| UNION PACIFIC (UNP) | USD | 265.02 | +1.52 | +0.58 | 264.76 | 264.93 | 262.37 | 266.24 | |
| Unisys Ord Shs | USD | 4.71 | -0.08 | -1.57 | 4.70 | 4.71 | 4.52 | 4.85 | |
| UNITED MICROELECTRON | USD | 22.41 | -0.48 | -2.10 | 22.40 | 22.41 | 21.87 | 22.46 | |
| United Natural Foods Inc. | USD | 52.45 | +0.37 | +0.71 | 52.37 | 52.50 | 51.65 | 52.85 | |
| United Parcel Service | USD | 109.80 | +0.78 | +0.72 | 109.79 | 109.81 | 108.12 | 109.83 | |
| United Rentals Ord Shs | USD | 1 006.16 | +8.34 | +0.84 | 1 004.91 | 1 007.48 | 994.75 | 1015 | |
| United States Antimony | USD | 9.8850 | +0.6250 | +6.75 | 9.8800 | 9.8900 | 9.1700 | 10.0000 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 376.84 | -3.02 | -0.80 | 376.83 | 376.97 | 375.24 | 380.08 | |
| Unity Software Ord Shs | USD | 30.91 | -1.26 | -3.92 | 30.91 | 30.92 | 30.56 | 31.94 | |
| Universal Corp. | USD | 54.03 | -0.10 | -0.18 | 53.93 | 54.08 | 53.81 | 55.25 | |
| Universal Health Realty In. | USD | 40.19 | -0.42 | -1.03 | 40.12 | 40.26 | 40.01 | 40.80 | |
| Universal Health Services . | USD | 143.42 | -1.27 | -0.88 | 143.46 | 143.60 | 143.08 | 146.67 | |
| Universal Security Instrum. | USD | 7.18 | +0.76 | +11.84 | 7.19 | 7.35 | 6.60 | 7.32 | |
| Unum Ord Shs | USD | 84.73 | +1.30 | +1.56 | 84.75 | 84.80 | 83.24 | 84.87 | |
| Unusual Machines Inc | USD | 30.9261 | +2.0461 | +7.08 | 30.8000 | 30.9600 | 29.9720 | 33.0678 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 2.09 | +0.38 | +21.93 | 2.08 | 2.09 | 1.73 | 2.15 | |
| URANIUM ENERGY ORD | USD | 15.09 | +1.50 | +11.04 | 15.09 | 15.10 | 13.42 | 15.17 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 54.19 | +0.64 | +1.19 | 54.18 | 54.19 | 53.25 | 54.31 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 28.35 | +0.50 | +1.80 | 28.03 | 28.51 | 27.78 | 28.35 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.98 | -0.03 | -1.00 | 2.98 | 2.99 | 2.98 | 3.04 | |
| V2X Inc. | USD | 83.4700 | -0.2000 | -0.24 | 83.1500 | 83.4700 | 82.2000 | 83.4999 | |
| VAALCO ENERGY ORD | USD | 5.47 | +0.03 | +0.48 | 5.46 | 5.47 | 5.42 | 5.52 | |
| Valaris Ord Shs | USD | 94.82 | +1.34 | +1.43 | 94.72 | 94.93 | 93.07 | 95.19 | |
| VALE ADR REPTG ONE ORD | USD | 16.82 | +0.52 | +3.19 | 16.82 | 16.83 | 16.41 | 16.90 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 256.04 | +3.52 | +1.39 | 255.97 | 256.11 | 250.46 | 256.85 | |
| Valhi Ord Shs | USD | 14.67 | +0.21 | +1.45 | 14.43 | 14.79 | 14.67 | 14.70 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 180.44 | -8.22 | -4.36 | 180.33 | 180.52 | 179.42 | 185.20 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 80.31 | -1.40 | -1.71 | 80.29 | 80.32 | 79.87 | 82.28 | |
| Venture Global Inc | USD | 12.73 | +0.05 | +0.35 | 12.71 | 12.72 | 12.48 | 12.80 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 102.5300 | +1.0200 | +1.00 | 102.3600 | 102.8400 | 99.6900 | 104.0400 | |
| Veralto Ord Shs | USD | 82.54 | -1.06 | -1.27 | 82.52 | 82.58 | 82.44 | 83.43 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 47.55 | -0.19 | -0.39 | 47.54 | 47.55 | 47.27 | 47.97 | |
| Vermilion Energy Ord Shs | USD | 11.68 | +0.03 | +0.21 | 11.69 | 11.70 | 11.63 | 11.73 | |
| Versigent Ord Shs | USD | 45.7900 | +1.1200 | +2.51 | 45.6700 | 45.9100 | 45.2250 | 47.1500 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.68 | -0.03 | -0.93 | 2.67 | 2.68 | 2.64 | 2.74 | |
| Vertiv Holdings Co | USD | 338.15 | +14.76 | +4.56 | 337.86 | 338.16 | 331.23 | 345.18 | |
| VF Ord Shs | USD | 16.81 | +0.11 | +0.63 | 16.80 | 16.81 | 16.67 | 17.00 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 27.50 | -0.27 | -0.97 | 27.49 | 27.50 | 27.40 | 27.84 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 14.76 | +0.26 | +1.79 | 14.75 | 14.76 | 14.49 | 14.98 | |
| Virgin Galactic Holdings I. | USD | 4.63 | -2.89 | -38.48 | 4.62 | 4.63 | 4.62 | 6.75 | |
| Virtus AllianzGI Artificia. | USD | 27.42 | +0.36 | +1.33 | 27.38 | 27.50 | 27.18 | 27.48 | |
| Virtus AllianzGI Diversifi. | USD | 28.43 | -0.04 | -0.14 | 28.29 | 28.73 | 25.93 | 28.50 | |
| Virtus AllianzGI Equity & . | USD | 27.06 | +0.16 | +0.58 | 27.00 | 27.08 | 26.82 | 27.07 | |
| Visa Inc. | USD | 316.34 | -6.43 | -1.99 | 316.24 | 316.34 | 313.39 | 323.50 | |
| Vishay Intertechnology Ord. | USD | 63.34 | +7.35 | +13.13 | 63.34 | 63.40 | 57.81 | 63.70 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 160.40 | +5.64 | +3.64 | 160.40 | 160.53 | 152.88 | 160.60 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 18.1600 | +0.4300 | +2.43 | 18.1500 | 18.1700 | 18.1150 | 18.4895 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 4.1750 | +0.1250 | +3.09 | 4.1700 | 4.1800 | 4.0300 | 4.1850 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 2.29 | -0.37 | -13.77 | 2.28 | 2.32 | 2.29 | 2.58 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 34.30 | +0.92 | +2.74 | 34.28 | 34.31 | 33.07 | 34.30 | |
| Voyager Technologies Ord S. | USD | 49.6050 | +2.1150 | +4.45 | 49.5900 | 49.7000 | 47.6600 | 51.9499 | |
| Vulcan Materials Aktie | USD | 283.52 | +1.96 | +0.69 | 283.44 | 283.54 | 278.52 | 285.84 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 73.75 | +0.88 | +1.21 | 73.73 | 73.77 | 72.86 | 74.13 | |
| W&T Offshore Inc. | USD | 4.07 | +0.08 | +1.88 | 4.06 | 4.07 | 3.95 | 4.11 | |
| Wal-Mart Stores Inc. | USD | 113.24 | -1.37 | -1.19 | 113.23 | 113.24 | 112.87 | 114.57 | |
| Walker & Dunlop Ord Shs | USD | 50.15 | +1.82 | +3.77 | 50.07 | 50.22 | 47.66 | 50.23 | |
| Wallbox Ord Shs Class A | USD | 2.86 | -0.11 | -3.55 | 2.76 | 2.95 | 2.80 | 2.92 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 149.00 | -0.51 | -0.34 | 148.86 | 149.03 | 146.89 | 150.06 | |
| Waste Management Ord Shs | USD | 211.24 | -1.27 | -0.60 | 211.16 | 211.33 | 210.12 | 212.95 | |
| Water Corp Ord Shs | USD | 372.33 | -5.83 | -1.54 | 372.28 | 372.75 | 367.88 | 375.25 | |
| Wayfair Ord Shs Class A | USD | 73.02 | +0.42 | +0.58 | 72.84 | 73.04 | 71.37 | 74.00 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 109.83 | +1.23 | +1.13 | 109.78 | 109.82 | 108.89 | 110.17 | |
| Wells Fargo & Co. | USD | 78.63 | +1.46 | +1.89 | 78.63 | 78.64 | 76.74 | 78.98 | |
| WELLTOWER ORD | USD | 196.00 | -1.36 | -0.69 | 195.95 | 196.02 | 194.67 | 198.45 | |
| WESCO International Inc. | USD | 371.31 | +15.62 | +4.39 | 371.02 | 371.58 | 358.28 | 372.00 | |
| West Fraser Timber Ord Shs | USD | 68.34 | +0.64 | +0.95 | 68.22 | 68.41 | 67.11 | 68.54 | |
| West Pharmaceutical Servic. | USD | 314.49 | -1.82 | -0.57 | 314.24 | 314.51 | 311.46 | 316.74 | |
| Western Alliance Ord Shs | USD | 80.07 | +1.67 | +2.12 | 80.05 | 80.07 | 78.02 | 80.07 | |
| Western Copper and Gold Co. | USD | 3.03 | +0.11 | +3.60 | 3.02 | 3.03 | 2.91 | 3.03 | |
| WESTERN UNION ORD | USD | 8.04 | -0.12 | -1.41 | 8.03 | 8.04 | 8.02 | 8.11 | |
| WESTINGHOUSE AI (WAB) | USD | 260.49 | +4.48 | +1.75 | 260.09 | 260.58 | 256.57 | 261.36 | |
| Westlake Chemical Partners. | USD | 23.30 | +0.12 | +0.52 | 23.29 | 23.50 | 23.11 | 23.45 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 15.98 | -0.03 | -0.20 | 15.90 | 16.32 | 15.98 | 16.17 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 145.21 | -4.22 | -2.82 | 145.01 | 145.40 | 143.81 | 148.80 | |
| WeyerhaeuSer REIT | USD | 24.35 | +0.64 | +2.68 | 24.34 | 24.35 | 23.79 | 24.36 | |
| Wheaton Precious Metals Ak. | USD | 129.69 | +0.87 | +0.68 | 129.45 | 129.81 | 126.93 | 130.27 | |
| Wheels Up Experience Ord S. | USD | 9.11 | -0.74 | -7.51 | 9.17 | 9.39 | 9.08 | 9.74 | |
| WHIRLPOOL ORD | USD | 41.52 | -0.92 | -2.17 | 41.49 | 41.56 | 41.41 | 42.31 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 71.23 | +1.19 | +1.69 | 71.21 | 71.23 | 70.01 | 71.52 | |
| Williams Sonoma Ord Shs | USD | 204.21 | +2.07 | +1.02 | 204.50 | 204.88 | 200.94 | 205.47 | |
| Winnebago Industries Ord S. | USD | 29.51 | +0.47 | +1.62 | 29.45 | 29.54 | 29.00 | 29.55 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 59.81 | +6.86 | +12.95 | 59.70 | 60.00 | 55.00 | 62.78 | |
| Wolverine World Wide Ord S. | USD | 17.03 | -0.53 | -3.02 | 17.01 | 17.03 | 17.00 | 17.64 | |
| Woodside Petroleum | USD | 22.58 | +0.39 | +1.74 | 22.57 | 22.58 | 22.35 | 22.58 | |
| Woori Financial Group Inc. | USD | 61.04 | +1.58 | +2.66 | 60.75 | 61.56 | 59.58 | 61.04 | |
| Workiva Inc. | USD | 51.55 | -1.28 | -2.42 | 51.50 | 51.57 | 50.30 | 52.29 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 57.53 | +0.55 | +0.96 | 57.59 | 57.66 | 56.96 | 57.92 | |
| Worthington Steel Ord Shs | USD | 43.94 | +1.27 | +2.96 | 43.77 | 44.10 | 42.86 | 45.07 | |
| WPP ADR Representing 5 Ord. | USD | 18.81 | -0.41 | -2.11 | 18.77 | 18.81 | 18.54 | 19.00 | |
| WR Berkley Ord Shs | USD | 64.96 | +0.61 | +0.94 | 64.93 | 64.98 | 63.98 | 64.96 | |
| WW Grainger Ord Shs | USD | 1 257.32 | +14.29 | +1.15 | 1 256.20 | 1 258.45 | 1 246.37 | 1 262.21 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 18.42 | -0.05 | -0.24 | 18.35 | 18.48 | 18.35 | 18.54 | |
| XCEL ENERGY ORD | USD | 76.99 | +0.58 | +0.76 | 76.99 | 77.00 | 76.16 | 77.50 | |
| Xerox Holdings Ord Shs | USD | 3.20 | +0.11 | +3.56 | 3.19 | 3.20 | 3.12 | 3.32 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 18.16 | +0.96 | +5.55 | 18.15 | 18.16 | 17.86 | 18.19 | |
| XPO Logistics Ord Shs | USD | 216.72 | -4.49 | -2.03 | 216.42 | 216.72 | 216.44 | 220.20 | |
| Xylem Inc | USD | 110.04 | +1.71 | +1.57 | 109.98 | 110.06 | 108.71 | 110.16 | |
| Yalla Group Ltd. - ADR | USD | 5.70 | -0.10 | -1.72 | 5.68 | 5.70 | 5.67 | 5.88 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 47.24 | -0.14 | -0.30 | 47.18 | 47.24 | 46.85 | 47.43 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 33.4799 | +3.6999 | +12.42 | 33.4300 | 33.5200 | 29.5500 | 33.4799 | |
| YPF Sociedad Anonima ADR E. | USD | 55.40 | +0.66 | +1.21 | 55.40 | 55.52 | 54.27 | 55.48 | |
| Yum China Holdings Inc. | USD | 43.66 | +0.75 | +1.74 | 43.65 | 43.66 | 43.22 | 43.72 | |
| Yum! Brands Inc. | USD | 147.97 | +0.46 | +0.31 | 147.92 | 148.00 | 146.23 | 148.19 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 7.48 | +0.03 | +0.40 | 7.34 | 7.64 | 7.27 | 8.17 | |
| Zeta Global Holdings Corp | USD | 24.6700 | -0.5500 | -2.18 | 24.6700 | 24.6800 | 24.3800 | 25.9500 | |
| ZIM Integrated Shipping Se. | USD | 24.98 | +0.26 | +1.05 | 24.99 | 25.05 | 24.82 | 25.16 | |
| ZIMMER HOLDINGS INC | USD | 83.94 | +1.00 | +1.21 | 83.92 | 83.96 | 82.21 | 84.35 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.69 | -0.23 | -5.87 | 3.68 | 3.69 | 3.64 | 3.86 | |
| Zoetis Ord Shs Class A | USD | 75.72 | -1.84 | -2.37 | 75.71 | 75.73 | 74.87 | 77.21 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 22.78 | +0.38 | +1.70 | 22.78 | 22.79 | 22.46 | 22.79 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
