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

Kitöltöm
Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.71+0.14+3.923.643.753.463.84
3M Co.USD150.90-2.23-1.46150.28152.63148.40151.06
A K A BRANDS HOLDING ORDUSD9.51+0.06+0.639.0211.399.4810.00
A.O. Smith AktieUSD55.77-0.95-1.6754.8455.7855.4256.78
A10 Networks Inc.USD31.57+1.43+4.7331.5632.7730.2431.75
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD87.74+2.14+2.5087.3687.9385.6087.93
ABBVIE ORDUSD212.93-4.79-2.20212.00213.18211.51216.50
ABERCROMBIE AND FITCH CL A.USD75.67-1.55-2.0175.2575.7074.2277.23
Abundia Global Impact Grou.USD1.170+0.011+0.941.0701.2501.1601.280
ACCENTURE CL A ORDUSD196.59+9.52+5.09195.00197.00188.99198.00
ACTINIUM PHARMACEUTICALS I.USD1.19-0.07-5.561.071.371.181.29
ADC Therapeutics Ord ShsUSD3.41+0.01+0.153.024.263.363.49
ADECOAGRO ORDUSD12.59+0.46+3.7912.0514.1212.2612.72
Adient PlcUSD22.6900-0.1700-0.7421.490023.730021.840022.7100
ADT Ord ShsUSD6.75+0.04+0.606.157.116.606.77
Advance Auto Parts AktieUSD59.29-0.95-1.5857.8460.9459.1862.32
ADVANSIX ORDUSD22.29-0.15-0.6719.6724.0922.1822.75
Aegon ADRUSD8.40-0.01-0.127.609.638.288.42
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.69+0.02+0.1414.6015.5014.6614.74
Aeva Technologies Ord ShsUSD27.81-0.37-1.3127.7628.3227.1828.92
AEVEX Ord Shs Class AUSD38.60+0.13+0.3434.2035.7535.8840.12
AFLAC ORDUSD112.11-0.31-0.28109.80114.91110.54113.05
AG Mortgage Investment Tru.USD7.71-0.01-0.136.968.467.637.76
AGCO ORDUSD112.10-0.18-0.16109.51115.34109.28113.27
AgEagle Aerial Systems Inc.USD1.18+0.01+0.431.071.211.131.20
AGILENT TECHNOLOGIES ORDUSD136.02+0.49+0.36135.63137.50132.88137.06
agilon health Ord ShsUSD92.40+0.12+0.1381.1992.5488.0792.69
Agnico Eagle Mines LimitedUSD176.53-6.17-3.38176.25178.00172.53177.81
Agree Realty REIT Ord ShsUSD72.47-1.68-2.2772.5073.9472.4773.86
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD278.88+0.26+0.09273.70281.02275.20279.53
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD149.63-1.08-0.72146.54239.15146.13150.37
Alamos Gold Ord Shs Class .USD39.54-1.26-3.0939.5540.5338.4040.08
ALASKA AIR GROUP ORDUSD44.53-1.49-3.2444.1844.7343.3644.99
Albany International Ord S.USD63.92-0.78-1.2063.3264.2162.1564.39
ALBEMARLE ORDUSD171.11-5.31-3.01170.20172.06170.01176.38
Albertsons Companies IncUSD15.46-0.15-0.9615.3716.9315.3615.67
Alcoa Ord ShsUSD77.77+0.13+0.1677.0078.7976.2179.61
ALCON AGUSD65.71-0.58-0.8765.7067.3064.9666.27
Alexandria Real Estate Equ.USD48.61-1.07-2.1548.6049.6148.5049.72
Algonquin Power Utilities .USD5.87-0.02-0.345.356.075.795.89
Alibaba Group Holding Ltd.USD125.44+1.22+0.98125.31125.88123.99126.35
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD178.88+3.72+2.12179.51181.98170.79181.02
Allegion Ord ShsUSD130.24+0.17+0.13128.31131.87127.20130.27
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD25.52-0.65-2.4821.5426.0024.8726.31
Allison Transmission Holdi.USD111.62-1.91-1.6891.19111.66109.46113.08
Allstate Corp.USD207.28+2.27+1.11204.95209.86202.21208.08
ALLY FINANCIAL ORDUSD42.05-0.76-1.7841.5942.3142.0042.61
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD215.29+16.32+8.20215.20219.25203.07219.25
ALPHA PRO TECH ORDUSD5.62-0.21-3.525.086.125.535.78
Alpine Income Property Tru.USD19.16-0.11-0.5717.3821.7119.1019.44
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD19.82-0.25-1.2517.3820.6019.5520.39
Altria Group Inc.USD68.65-0.93-1.3468.7368.9568.4370.00
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.75-0.09-3.172.473.002.742.89
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.24+0.03+0.782.933.263.183.27
Ambow Education American D.USD2.41+0.02+0.841.992.702.352.59
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.11+0.38+21.972.112.201.782.22
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD37.73-1.10-2.8237.5038.4337.4038.30
Amentum Holdings Ord ShsUSD24.06+0.83+3.5724.0724.3023.5124.53
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD105.11-2.86-2.65105.10107.14105.06106.97
AmerescoUSD34.58-1.40-3.8933.8038.1934.0235.33
AMERICA MOVIL ADR REP 20 S.USD25.20-0.18-0.7123.5027.4725.0725.60
American Assets Trust REIT.USD23.43+0.13+0.5619.6724.1723.1423.66
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.13+0.33+2.0916.0816.3515.3816.32
AMERICAN ELECTRIC POWER OR.USD123.79-2.88-2.27123.70124.66123.74125.67
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD313.56-2.91-0.92312.29314.50310.60314.80
AMERICAN FINANCIAL GROUP O.USD128.32-1.48-1.14120.92144.00127.68129.88
American Homes 4 Rent REIT.USD32.29+0.21+0.6531.5033.1831.9032.83
American International Gro.USD73.45-0.78-1.0573.2374.8973.4274.31
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD76.38-0.89-1.1575.8276.6175.9777.17
AMERICAN TOWER CORP.USD187.50+0.54+0.29187.02188.00184.01187.90
AMERICAN WATER WORKS ORDUSD121.12-2.15-1.74120.87122.34120.61123.29
American Well Corp.USD8.99-0.84-8.558.709.398.969.96
AMERICAS GOLD AND SILVER O.USD6.26+0.10+1.545.856.815.826.36
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD447.19+1.48+0.33440.60453.47442.00453.66
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD146.32-2.44-1.64145.67146.65144.20148.65
Amprius Technologies Ord S.USD21.75+1.47+7.2521.7021.9419.9622.25
AMTD Digital 5 American De.USD1.95+0.13+6.871.922.091.862.08
ANGLOGOLD ORDUSD92.05-4.79-4.9591.8093.0089.2193.11
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.03+0.04+0.0579.9987.9280.0180.95
Annaly Capital Management .USD21.52-0.34-1.5321.5021.7421.4721.90
Annovis Bio Ord ShsUSD1.83-0.10-4.951.802.161.801.96
Antero Midstream Ord ShsUSD20.84-0.13-0.6020.2821.3520.8321.10
Antero Resources Aktie USD36.77+1.02+2.8536.4037.3435.9337.43
Aon Ord Shs Class AUSD320.61+4.55+1.44314.86326.00313.23321.42
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.27+0.07+1.673.904.774.204.29
APOLLO COMMERCIAL REAL EST.USD10.93-0.03-0.2710.7311.0710.8111.02
Apollo Global Management O.USD128.27-0.44-0.34127.71135.00127.68131.15
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD14.65-0.04-0.2714.5015.1114.4914.76
Applied Industrial Technol.USD301.2-2.7-0.88280.0359.6296.4302.6
Aptiv Ord ShsUSD68.62+0.68+1.0068.3068.6466.7868.84
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.50-0.25-4.355.435.535.395.73
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD70.18+0.77+1.1164.4070.6067.9670.38
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.85+0.04+0.596.786.806.526.93
Archer Daniels Midland Akt.USD82.61+2.83+3.5582.0582.7279.0582.83
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD25.68+0.34+1.3422.3628.6824.5026.15
Ares Commercial Real Estat.USD4.93-0.01-0.204.495.384.894.94
ARGAN ORDUSD647.10-19.92-2.99632.00653.00636.42664.06
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD17.88-0.25-1.3815.7319.8116.9818.07
ARISTA NETWORKS INC. USD170.71+11.24+7.05169.90171.18161.28172.33
Arlo Technologies Ord ShsUSD13.77+0.43+3.2213.3914.1913.3113.89
ARMOUR Residential REIT Or.USD17.12-0.03-0.1717.0017.1616.8417.19
ARROW ELECTRONICS ORD SHSUSD217.68+3.05+1.42211.11348.25212.33218.69
ARTHUR J GALLAGHER ORDUSD206.11+5.00+2.49201.52209.94200.00206.25
Artisan Partners Asset Man.USD37.34-0.10-0.2733.3841.6537.0737.76
Asana IncUSD9.08+1.38+17.869.019.048.429.34
ASE Industrial Holdings Co.USD38.18-0.18-0.4637.8238.0036.9238.48
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.06-0.02-0.652.833.363.023.10
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.23-0.18-2.736.226.356.216.45
ASSURANT ORDUSD248.75-0.12-0.05246.36251.27246.63249.46
ASTRAZENECAUSD179.87-5.80-3.12180.00184.00179.62183.23
At Home Group Inc.USD--
AT&T Inc. USD24.55-0.26-1.0324.4724.7624.4924.90
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD81.90-0.91-1.1081.1182.3179.8282.73
Atlas Crest Investment Ord.USD10.48+0.03+0.2910.1111.5810.3910.54
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.20-1.93-1.14167.20172.50167.11169.06
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD17.90+0.44+2.5215.6620.0717.1217.92
AUTOZONE ORDUSD3 020.25+85.06+2.903 020.153 045.002 928.113 046.43
AVALONBAY COMMUNITIES REITUSD182.81+0.30+0.16177.01189.17182.58185.96
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD9.19+0.07+0.778.959.198.869.33
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD155.52-3.56-2.23154.54155.66155.15157.55
Avient Ord ShsUSD34.59-0.83-2.3429.2838.1033.5835.06
AVINO SILVER AND GOLD MINE.USD7.31-0.01-0.146.547.936.917.47
Avista Ord ShsUSD40.51-0.96-2.3135.9044.1740.4541.33
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.53--0.830.490.610.500.56
Axalta Coating Systems Ord.USD30.39-0.38-1.2429.9930.7829.6930.53
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD85.82-1.09-1.2585.6186.6785.0286.76
Azul SAUSD9.10+0.10+1.113.6410.258.369.15
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.99-0.10-2.453.954.103.954.11
B2GOLD ORDUSD4.67-0.10-2.004.264.734.564.75
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD122.4-1.5-1.18109.7124.4120.3124.1
Baker Hughes Co.USD62.97-0.91-1.4262.7863.5862.3463.69
Bakkt Holdings IncUSD10.50-0.37-3.4010.4110.479.9510.84
BALL ORDUSD--
Banc of California Inc.USD18.81-0.41-2.1318.5818.8218.7519.10
Banco BBVA Argentina ADRUSD18.82+0.47+2.5615.5521.5618.1319.35
BANCO BILBAO VIZCAYA ARGEN.USD23.18-0.21-0.9022.5023.4822.7723.28
Banco BradescoUSD3.47-0.03-0.723.433.473.433.49
Banco Macro ADR Representi.USD91.56+0.78+0.8676.6797.0388.9292.78
BANCO SANTANDER BRASIL ADR.USD5.43-0.02-0.284.765.605.375.43
BANCO SANTANDER CENTRAL HI.USD12.35-0.13-1.0411.0212.6512.1712.41
Bank Amer DS Repstg 1 1000.USD16.94-0.06-0.3516.6818.6016.8617.00
Bank of AmericaUSD51.51-0.09-0.1751.4451.8050.8551.83
Bank of Hawaii Ord ShsUSD74.39-2.21-2.8972.6389.0170.0776.36
BANK OF MONTREAL ORDUSD162.62+0.61+0.38143.68179.10162.02164.50
Bank of Nova ScotiaUSD78.67-1.38-1.7276.0079.4078.5080.06
Bank of NT Butterfield & S.USD56.12-0.34-0.6055.5062.7955.6056.31
BARCLAYS ADR REP 4 ORDUSD24.52-0.02-0.0622.0224.7924.1124.55
BARK Ord ShsUSD9.87-0.22-2.189.6811.129.6610.30
BARRICK GOLD ORDUSD39.65-2.66-6.2939.8740.3839.3241.73
BARRICK GOLD ORDUSD9.05+0.07+0.786.8210.908.889.19
BARRICK MINING ORDUSD42.29-0.26-0.6142.2242.3440.6442.55
Bath And Body Works Ord Sh.USD18.64-1.39-6.9218.6019.5018.4620.11
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.31-0.05-0.935.325.455.225.43
Bausch Lomb Ord ShsUSD15.39-0.26-1.6613.7217.0915.1615.68
BAXTER INTL ORDUSD18.41-0.38-2.0018.0518.4018.1118.68
BAYTEX ENERGY ORDUSD4.96+0.07+1.334.755.054.945.07
BCE Ord ShsUSD25.07-0.05-0.1822.9225.2524.9525.24
Beazer Homes USA Inc.USD25.89+0.50+1.9719.3126.4025.5726.26
BECTON DICKINSNUSD145.34-1.78-1.21144.00148.35145.13147.92
Berkshire Hathaway Inc. BUSD470.28-4.21-0.89471.00471.54467.96473.39
BERKSHIRE HATHWAY CL A ORDUSD705 159.73-5 740.28-0.81--702 554.54710 900.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD74.97-2.98-3.8274.5076.0074.3777.01
Beta Technologies Ord Shs .USD18.0300-0.3100-1.6917.560019.000017.630018.3800
BHP Billiton LimitedUSD91.22+2.31+2.6085.0091.1888.2991.24
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD5.35+0.31+6.155.315.325.015.46
Bill com Holdings Ord ShsUSD39.49+2.47+6.6737.0042.5536.7439.97
Bio Rad Laboratories Inc.USD305.45-7.03-2.25304.58312.08304.84311.10
BIOHAVEN ORDUSD11.44+0.43+3.9110.2911.5810.7011.54
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.86-0.21-0.4742.6045.3942.8744.90
BitGo Holdings Ord Shs Cla.USD6.00-0.01-0.175.856.225.816.29
BitMine Immersion Technolo.USD18.8350-0.4350-2.2618.810019.000018.200019.4400
Black Hills Corp.USD70.47-2.35-3.2370.0176.0070.3972.67
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD13.63+0.07+0.4812.5014.8313.5113.76
BLACKBERRY ORDUSD9.71+0.71+7.899.9510.008.929.84
BlackRock Ord ShsUSD1 020.46-26.42-2.5210171 038.561 015.311 053.24
BLACKSKY TECHNOLOGY CL A O.USD42.40-6.07-12.5242.1343.2041.0046.99
Blackstone Group Ord Shs C.USD116.92-0.05-0.04116.25117.06115.50119.84
Blackstone Mortgage Trust .USD17.94-0.35-1.8917.9318.0017.8818.16
Blend Labs Ord Shs Class AUSD1.76-0.04-1.961.601.921.731.82
Block IncUSD76.08+0.36+0.4875.0076.4075.5377.62
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD273.39-11.61-4.07273.75274.25270.00287.69
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.44+0.18+1.5511.3511.5511.2911.52
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD10.48+0.20+1.9010.4410.4710.1810.74
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD224.41-6.74-2.92224.02224.25222.21228.80
Boise Cascade Ord ShsUSD68.38-1.12-1.6167.7668.3967.0569.58
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.28-0.04-3.031.241.391.251.32
Boot Barn Holdings Ord ShsUSD169.95+0.08+0.05168.57170.28163.28170.89
Booz Allen Hamilton Holdin.USD84.09+4.91+6.2083.5484.0480.4584.36
BORGWARNER INC (BWA)USD71.07-0.58-0.8167.0871.0069.6171.36
Borr Drilling Ltd.USD5.21+0.20+3.895.255.325.015.33
Boston Beer Company Inc.USD167.36-9.92-5.60167.00169.27167.01179.63
Boston Omaha Ord Shs Class.USD13.13+0.25+1.9411.6514.8112.8613.15
BOSTON PPTY STKUSD59.13-0.88-1.4758.2460.1259.0460.17
BOSTON SCIENTIFIC DL-01USD47.98-0.33-0.6847.5047.9547.3548.66
BOX CL A ORDUSD28.79+1.83+6.7728.3729.0026.9728.80
BOYD GAMING ORDUSD86.86+4.18+5.0683.8890.6482.2787.70
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.94+1.07+2.5642.7243.0042.4743.54
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.49+0.03+1.022.142.872.422.50
Brandywine Realty Trust RE.USD3.08-0.03-0.812.913.203.033.14
Brasilagro - Cia Bras de P.USD3.80+0.03+0.803.794.213.733.81
BRASKEM ADR REP 2 CL A PRFUSD4.12-0.04-0.964.074.534.054.23
BRC Ord Shs Class AUSD1.565-0.075-4.571.5201.7601.5301.710
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.61-0.16-2.775.106.255.615.79
Brinker International Inc.USD141.88-0.50-0.35137.00141.75135.81142.50
Bristol-Myers Squibb Co.USD54.93-2.25-3.9354.9056.8754.7157.45
BRITISH AMERICAN TOBACCO A.USD61.01-0.78-1.2661.1963.5860.9962.24
Brixmor Property Group REI.USD30.07-0.50-1.6229.8030.3830.0330.49
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD159.95+6.23+4.05159.33162.02155.05160.00
Brookfield Asset Managemen.USD48.13-0.47-0.9747.5048.2847.8248.90
Brookfield Infrastructure .USD41.01-0.52-1.2541.0446.5540.9142.05
Brookfield Infrastructure .USD38.88-0.16-0.4135.9043.6238.5439.62
Brookfield Ord Shs Class AUSD45.34-0.25-0.5545.4046.6144.8045.74
Brookfield Renewable CorpUSD38.92-1.06-2.6536.7042.8738.8939.87
Brookfield Renewable Partn.USD36.89-0.21-0.5536.8038.4036.1937.48
Brooklyn ImmunoTherapeutic.USD9.24+0.06+0.608.509.408.979.25
Brooks Automation Ord ShsUSD--
Brown & BrownUSD56.97+0.72+1.2856.6158.1056.1158.30
BROWN FORMAN CL B ORDUSD25.16-0.56-2.1823.4325.7525.0825.88
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD35.13-1.76-4.7732.0139.2734.5636.17
Build A Bear Workshop Ord .USD36.43-0.78-2.1036.1336.6135.9637.95
Builders FirstSource Ord S.USD75.64-0.62-0.8175.0475.9874.3476.67
Bullish Ord ShsUSD32.15-2.76-7.9132.1532.3531.9334.09
Bunge Global Ord ShsUSD129.92+6.62+5.37129.22129.97123.23130.62
Butterfly Network Ord Shs .USD4.61+0.06+1.324.254.724.424.65
BWX Technologies Ord ShsUSD188.35-7.53-3.84188.50189.20184.57191.54
C3 ai Ord Shs Class AUSD11.76+0.99+9.1511.6511.8410.9011.82
Cadre Holdings Ord ShsUSD30.67-0.48-1.5330.5034.7330.0131.24
CAE Ord ShsUSD25.80-0.01-0.0422.3127.0025.1925.83
Caledonia Mining Ord ShsUSD22.23-1.53-6.4422.2024.2022.2023.55
California Water Service G.USD43.87-1.23-2.7340.1149.9343.8545.08
CALIX NETWORKS ORDUSD40.13+0.38+0.9640.1541.9939.2240.77
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD106.10-0.46-0.43104.21106.88105.75108.15
CAMECO CORP.USD112.59-0.12-0.10112.59113.00109.11114.36
CAMECO CORP.USD96.39+1.56+1.6596.6896.9896.3596.41
CAMECO CORP.USD2.41-0.01-0.212.372.422.402.41
Campbell Soup Ord ShsUSD21.08-0.03-0.1420.9821.3220.8521.32
Camping World Holdings Ord.USD7.51+0.18+2.467.097.947.207.59
Canadian Imperial Bank of .USD105.95-2.80-2.5796.03121.57105.86107.40
Canadian National Railway .USD119.42+0.87+0.73109.06132.10117.64120.01
Canadian Pacific Kansas Ci.USD88.67-0.66-0.7388.0090.2287.3889.77
Cango American Depositary .USD0.42-0.02-4.850.400.460.390.46
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD184.63-3.30-1.76184.40184.99182.02186.47
Capri Holdings Ord ShsUSD18.41-0.11-0.5718.1918.6418.2918.86
CARDINAL HEALTH ORDUSD195.16-1.64-0.83193.35196.95194.00196.85
CareTrust Reit Ord ShsUSD39.34-1.48-3.6339.2440.0539.2340.88
Carlisle Companies Ord ShsUSD338.79-6.03-1.75315.84423.91331.01341.95
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD45.00+0.38+0.8444.5345.2043.8745.12
Carnival Corp.USD27.52-0.54-1.9227.4527.7027.0228.09
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD40.5300-0.6600-1.6040.090040.760040.420041.7900
Carrier Global Ord ShsUSD65.11+1.24+1.9464.4765.2362.6765.32
Carters Ord ShsUSD38.44-0.15-0.3937.9838.6137.4738.64
Carvana Co.USD71.03-1.97-2.7070.8171.2769.1172.81
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD865.30-10.58-1.21865.75866.39853.37873.77
Cava Group Ord ShsUSD74.69-2.97-3.8274.2574.6573.5877.89
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD301.36-32.20-9.65300.12302.00300.50330.43
CBRE Group IncUSD124.61-0.43-0.34123.83124.69121.69124.97
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD45.96+0.59+1.2946.0046.7545.8046.99
Celanese Ord ShsUSD55.27+2.14+4.0354.5756.3953.1956.79
Celestica Ord ShsUSD426.62+41.23+10.70435.11436.00381.85427.96
CEMEX ADRUSD13.11+0.02+0.1111.7414.6512.8913.33
Cenovus Energy AktieUSD28.23+0.66+2.3927.0029.0027.9128.56
Centene Ord ShsUSD62.00+2.40+4.0360.4761.8759.4762.10
CenterPoint Energy Ord ShsUSD41.32-0.95-2.2440.8141.8741.2542.08
Centerra Gold Ord ShsUSD17.10-0.57-3.2315.2819.3216.6517.31
Central Puerto SAUSD16.05+0.30+1.9015.2017.8715.5616.39
CENTRUS ENERGY CL A ORDUSD189.13+6.66+3.65189.00192.00173.00194.05
Century Communities Inc.USD53.78+0.96+1.8221.6153.7953.0554.89
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD113.30+0.95+0.84113.50114.80113.24117.04
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD7.88+0.29+3.827.028.617.397.93
Charles Schwab DS Each Rep.USD17.63+0.03+0.1716.0521.7117.5617.66
CHARLES SCHWAB ORDUSD88.74+1.39+1.5986.3088.7486.0289.20
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.80-0.02-0.01207.56207.84207.63207.91
Chatham Lodging Trust REIT.USD10.78-0.08-0.698.2911.9410.7110.84
CHEGG INC.USD1.35+0.04+2.671.201.381.271.39
Chemed Corp.USD423.10-3.31-0.78421.07422.83418.29433.00
CHEMOURS ORDUSD22.31+0.15+0.6820.6223.9421.2322.48
CHENIERE ENERGY ORDUSD227.89+3.03+1.35228.00233.44227.00232.83
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD60.80+1.73+2.9355.7961.2559.2461.83
Cherry Hill Mortgage Inves.USD2.42+0.05+2.112.352.482.382.45
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD185.86+3.40+1.86185.84186.70184.02187.94
Chewy Inc.USD22.29-0.25-1.1222.2022.4622.0122.74
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.68+0.03+1.821.652.211.621.75
China Yuchai International.USD57.61+0.89+1.5755.6058.8855.5058.25
Chipotle Mexican Grill Inc.USD30.54-1.32-4.1430.4330.8230.4832.24
ChowChow Cloud Internation.USD0.3800+0.0200+5.560.36170.42980.36000.4000
Chubb Ord ShsUSD309.83-1.90-0.61309.00313.27309.43313.28
Church And Dwight Ord ShsUSD95.30-0.34-0.3594.8695.4394.3796.00
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.32-0.04-2.591.291.411.241.33
CIENA CORP.USD569.54-10.69-1.84569.86571.00552.59579.97
Cigna Corp.USD274.30-3.10-1.12273.00276.74273.07277.98
Cinemark Holdings Ord ShsUSD31.03+3.03+10.8230.1331.9928.1031.28
CION Investment Ord ShsUSD6.825+0.075+1.116.6307.5906.6806.895
Circle Internet Group Ord .USD104.97-8.03-7.11104.55104.99104.26109.50
Citigroup Inc.USD129.10+3.20+2.54128.33129.00123.60129.10
Citizens Financial Group O.USD60.75-1.51-2.4360.7561.4760.2861.50
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD281.04+0.01-272.00328.04280.00283.17
Clear Secure Inc.USD57.37+1.92+3.4656.7957.6055.2457.54
CLEARSIGN COMBUSTION ORDUSD4.47-0.16-3.464.195.053.734.66
Clearwater Analytics Holdi.USD24.40+0.06+0.2324.2624.4024.3824.42
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD40.35-0.34-0.8440.0041.4539.3640.91
Cleveland Cliffs Ord ShsUSD13.58-0.03-0.1813.3913.5612.9613.71
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.300+0.160+5.102.8503.6903.1053.330
CLOROX ORDUSD89.09-0.93-1.0389.0989.8287.9190.03
Cloudera Ord ShsUSD--
Cloudflare Inc.USD270.79+28.97+11.98266.11267.96242.37271.20
CMB.TECH ORD SHSUSD15.66+0.19+1.2315.2815.8015.3715.69
CMS ENERGY ORDUSD70.59-1.98-2.7369.4771.6470.5772.31
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.03-0.41-7.544.705.844.975.29
Cnx Resources Ord ShsUSD33.46-0.23-0.6832.6633.4633.2134.30
Coca-Cola Co.USD78.61-0.40-0.5178.7179.1078.4379.20
COCA-COLA FEMSA ADR REP 10.USD106.67-0.89-0.8386.43116.20105.36107.36
COEUR D ALENE ORDUSD19.31-0.01-0.0519.1219.3218.4519.42
Cohen & Steers Quality Inc.USD13.08-0.26-1.9513.0014.1213.0713.38
Cohen and Steers Infrastru.USD26.70-0.23-0.8525.2528.8326.6626.92
Colgate PalmoliveUSD88.42-1.71-1.9088.0089.1087.2589.83
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD15.57-0.39-2.4413.4618.9915.1115.90
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 786.81-41.40-2.261 789.86181917501 826.99
Commercial Metals Co.USD75.76-0.30-0.3974.1977.5274.0276.66
COMPANHIA ENERG ADR REPG O.USD2.10-0.05-2.332.002.312.092.13
Compania Cervecerias Unida.USD11.71-0.07-0.5911.6215.0811.5211.86
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD4.11-0.05-1.083.714.184.074.23
COMSTOCK RESOURCES ORDUSD13.43+0.10+0.7112.6114.3913.1013.68
CONAGRA FOODS ORDUSD13.11-0.18-1.3213.1313.3013.1013.39
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD34.61-1.09-3.0534.2634.8734.4936.03
ConocoPhillipsUSD115.53+1.55+1.36114.00119.03115.32117.60
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD103.64-1.99-1.88103.15105.10103.60105.15
CONSTELLATION BRANDS USD136.26-2.56-1.84135.00136.98135.25139.49
CONSTELLIUM SE CL A ORDUSD34.69+0.43+1.2633.9134.6833.6634.95
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD140.56-2.33-1.63120.17149.94138.49141.86
Core Laboratories Ord ShsUSD13.87+0.20+1.4613.6316.2813.6714.05
Core Scientific Tranche 1 .USD21.74+1.69+8.4321.5625.0019.7522.23
Core Scientific Tranche 2 .USD28.49+1.60+5.9511.4931.0026.5429.00
Corebridge Financial Ord S.USD26.56-0.44-1.6323.8631.1726.5227.18
CORECIVIC ORDUSD21.20+0.12+0.5720.5921.7620.7721.45
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD176.57-4.59-2.53176.48176.79172.43178.84
Corpay Ord ShsUSD364.13+2.33+0.64366.00371.70357.91367.43
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD77.67-0.43-0.5577.4877.8477.0378.58
Costamare IncUSD15.64+0.26+1.6613.4918.4515.0015.73
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.06-0.08-3.522.052.242.032.13
Coupang Ord Shs Class AUSD16.63+0.03+0.1516.5016.5416.3816.91
Coursera Ord ShsUSD5.80+0.41+7.515.766.005.355.89
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD12.10+0.54+4.6312.0812.2811.8012.30
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD106.76-2.03-1.87104.45128.06104.19107.41
Crown Castle International.USD91.04-0.46-0.5089.9991.0089.9491.24
Crown Holdings Ord ShsUSD94.56-0.52-0.5593.9194.7193.6295.29
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD21.06-1.13-5.0920.5923.3220.8322.63
CS Disco IncUSD4.43+0.44+11.033.894.884.054.54
CTO Realty Growth Ord ShsUSD20.33-0.22-1.0720.1022.7920.2820.54
CubeSmart REIT Ord ShsUSD39.33-0.68-1.6939.0839.5639.1539.80
Cullen Frost Bankers Ord S.USD132.74-2.78-2.0553.18147.60132.76136.25
CULP INCUSD3.15+0.05+1.612.753.453.043.17
CUMMINS ORDUSD643.44-3.19-0.49641.69653.00628.62645.01
Curbline Properties Ord Sh.USD28.67-0.46-1.5822.2532.5628.3629.18
Curtiss Wright Ord ShsUSD720.36-27.25-3.64719.99814.17713.27735.12
CVR Energy Ord ShsUSD34.93+1.71+5.1333.0735.5033.5435.10
CVS HEALTH ORDUSD90.63-0.35-0.3890.6290.9890.1991.85
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD147.01-0.08-0.05146.70151.03145.99149.11
D Wave Quantum Ord ShsUSD29.18-0.96-3.1928.7328.8227.8331.12
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.9800+0.2200+3.825.13006.42005.55506.0000
DANA HOLDING ORDUSD34.61-0.80-2.2631.7736.3433.8835.09
Danaher Ord ShsUSD179.93-2.74-1.50179.00183.56178.99182.55
Danaos Ord ShsUSD128.77+3.56+2.84127.00135.00124.03129.93
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD16.39-0.25-1.5014.9817.0016.2816.73
DARDEN REST STKUSD201.90-2.01-0.99200.87201.96201.33205.07
Darling Ingredients Inc.USD60.46+1.36+2.3058.2162.3559.4361.09
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD110.83-3.02-2.65110.03111.11110.05113.50
DEERE ORDUSD543.09+0.91+0.17533.42550.00528.45544.57
Delek Logistics Partners L.USD51.28+1.90+3.8550.4957.2249.5551.29
Dell Technologies Ord Shs .USD466.11+45.20+10.74475.50476.96426.15469.47
Delta Air Lines Inc.USD81.46-1.02-1.2481.1883.0079.3081.84
Deluxe Ord ShsUSD24.47+0.18+0.7424.1424.7323.9624.70
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.43-0.06-1.583.403.443.333.47
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD49.00-3.50-6.6749.3849.8847.0052.65
DEUTSCHE BANKUSD32.18-0.12-0.3728.6733.4031.5832.23
DEVON ENERGY ORDUSD46.32+1.83+4.1146.2146.3945.4847.08
DHT Holdings Ord ShsUSD16.67+0.35+2.1416.7516.8415.9816.79
DIAGEO ADR REP 4 ORDUSD79.87-2.59-3.1479.6480.9979.7281.70
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.30+0.06+26.280.300.590.240.31
DIANA SHIPPING ORDUSD2.45+0.09+3.602.332.682.282.45
Dicks Sporting Ord ShsUSD216.72-10.85-4.77210.70223.46213.14226.21
Diebold Nixdorf IncUSD82.89+1.75+2.1674.82132.2280.5083.00
Digital Realty Pref Shs Se.USD20.3900-0.0100-0.0519.990022.600020.380020.4600
Digital Realty Trust REIT .USD184.96-5.05-2.66185.01187.47184.41189.61
DigitalOcean Holdings Inc.USD173.49+17.54+11.25176.00177.99156.25174.39
DILLARDS CL A ORDUSD588.06-2.15-0.36500.00770.70579.59591.60
DINEEQUITY ORDUSD31.36-0.02-0.0625.7734.9530.5031.65
Direxion Daily Financial B.USD45.30+0.36+0.8040.2445.5944.9145.90
Direxion Daily FTSE China .USD30.18+0.60+2.0330.0232.0029.6230.54
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.93+0.38+2.6114.9416.2214.7515.18
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD56.08+0.27+0.4848.0262.0055.0956.52
Dole Ord ShsUSD14.14+0.15+1.0412.8314.1413.8814.22
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD109.97-0.64-0.58113.00118.35108.15111.99
DOMINION ENERGY ORDUSD64.60-2.34-3.5064.6965.5864.5566.43
Dominos Pizza Inc.USD313.71+3.13+1.01313.00313.70309.17315.53
Donaldson Ord ShsUSD81.84-0.04-0.0480.0093.3579.6182.17
Donnelley Financial Soluti.USD40.79+1.10+2.7736.7850.0039.4741.22
DoorDash Inc.USD164.78+5.49+3.45163.75166.94157.41166.52
Dorian LPG LTDUSD41.32+1.10+2.7440.2542.4540.2041.81
DoubleVerify Holdings Ord .USD10.54+0.84+8.619.8211.029.7710.54
Douglas Elliman Ord ShsUSD1.79-0.02-0.831.612.031.761.82
Douglas Emmett REIT Ord Sh.USD11.58-0.07-0.5611.3311.8211.4511.84
Dover Ord ShsUSD207.66-3.70-1.75204.62210.44204.52208.37
Dow Ord ShsUSD34.70+0.95+2.8134.5635.0034.2135.41
Doximity Ord Shs Class AUSD22.56+1.16+5.4022.1622.7321.1122.65
DR REDDYS LABORATORIES ADR.USD13.27-0.37-2.6811.8915.4113.1913.47
DRDGold LtdUSD26.03-0.38-1.4225.9526.0025.2626.23
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD138.41-1.57-1.12136.23140.72137.81140.95
DTE ENERGY ORDUSD139.86-3.02-2.11137.11140.00139.78142.15
Ducommun Ord ShsUSD148.27-3.95-2.59135.00151.52145.52151.13
Duke Energy Ord ShsUSD119.89-2.84-2.31119.55121.20119.79122.16
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD58.90+0.90+1.5558.2363.9157.3558.93
DXC Technology Co.USD10.32+0.41+4.099.6710.509.9610.57
Dynatrace Inc.USD44.46+1.87+4.3943.5844.8542.5444.84
Dynex Capital REIT Ord ShsUSD12.97-0.12-0.9211.8613.0112.8613.08
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.14+0.02+0.494.134.204.124.20
EastGroup Properties REIT .USD194.8-7.1-3.51136.6198.6194.8201.0
EASTMAN CHEMICALUSD75.44-0.43-0.5774.3275.5174.7976.37
Eastman Kodak Ord ShsUSD9.77-0.16-1.568.9310.099.499.91
EATON ORDUSD400.08-0.52-0.13398.75399.78393.60404.23
ECOLAB ORDUSD250.50-5.51-2.15249.70253.28247.84254.31
Ecopetrol ADR Representing.USD16.26+1.65+11.2615.2016.2415.8316.45
EDISON INTERNATIONAL ORDUSD69.09-0.85-1.2266.6470.5168.8569.88
EDWARDS LIFESCIENCES ORDUSD88.20+1.73+2.0088.5190.5086.2589.14
Elanco Animal Health Inc.USD23.68-0.17-0.7121.6526.0022.8324.00
Elastic Ord ShsUSD68.08+3.38+5.2267.0367.8063.1368.72
Eldorado Gold CorporationUSD33.38-0.45-1.3333.3034.9031.8133.50
Element Solutions Ord ShsUSD41.68-0.67-1.5836.4943.3540.8941.94
Elevance Health Ord ShsUSD402.71+9.52+2.42392.53402.66390.82403.27
ELF Beauty Ord ShsUSD53.49-2.51-4.4853.2953.8453.1256.75
ELI LILLY ORDUSD1 081.96-23.04-2.091 080.171 082.501 071.601 106.17
Ellington Financial Ord Sh.USD13.43-0.14-1.0313.0913.8213.3813.55
Embotelladora Andina ADR R.USD22.58-1.32-5.529.5638.2422.5523.63
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD38.80+1.09+2.8919.3157.6438.2238.80
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD831.83+5.01+0.61826.89880.00812.00841.65
Emergent BioSolutions Ord .USD8.50-0.63-6.858.459.078.499.00
EMERSON ELECCOUSD141.67-2.15-1.49140.02143.23140.11142.60
Empire State Realty Trust .USD5.72-0.01-0.175.596.325.715.81
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD54.94+0.20+0.3754.9957.3354.6055.34
Encore Energy Ord ShsUSD1.64+0.04+2.501.651.801.561.69
Endava LtdUSD3.50+0.28+8.703.483.903.183.58
ENDEAVOUR SILVER ORDUSD9.77-0.20-2.019.789.879.319.88
Energizer Holdings Inc.USD18.38+0.16+0.8816.6518.8417.8018.63
Energy Focus Inc.USD3.77+0.10+2.723.253.773.703.87
ENERGY FUELS ORDUSD17.59-0.63-3.4617.6018.9017.2618.75
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD5.35+0.30+5.945.325.494.865.57
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD53.53+1.37+2.6350.0060.2453.1153.82
Ennis Ord ShsUSD20.60+0.14+0.6820.2820.8220.3320.68
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD104.98-4.07-3.73104.98107.11104.93107.97
Enterprise Products Partne.USD37.23+0.44+1.2035.3637.5036.8537.62
ENTRAVISION COMMS A ORDUSD9.30+0.22+2.379.2810.088.969.48
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD136.66+3.28+2.46134.91138.35134.92138.11
EPAM SYSTEMS ORDUSD108.78+6.32+6.17109.00111.82103.37111.36
EPR Properties REIT Ord Sh.USD56.21-0.84-1.4755.8456.4656.1456.89
EQT ORDUSD55.27+0.34+0.6155.2756.2854.6155.69
Equinor ASAUSD37.33+1.34+3.7237.2137.9537.2238.10
EQUINOX GOLD ORDUSD12.49-1.05-7.7512.5113.7612.4713.20
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD65.84+0.39+0.6064.2467.6665.2866.93
Ero Copper CorpUSD31.42+0.98+3.2030.8931.7730.0031.74
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD90.44-1.99-2.1570.51144.3788.2391.40
ESS TECH ORDUSD1.02+0.01+0.991.001.061.021.07
Essential Properties Realt.USD29.92-0.66-2.1629.6430.3229.8530.33
Essential Utilities Ord Sh.USD36.25-0.64-1.7335.2536.3536.1137.09
ESSEX PROPERTY REITUSD276.94+4.30+1.58268.52284.54273.60280.74
Estee Lauder Ord Shs Class.USD85.56-3.40-3.8285.8087.6784.7388.40
Ethan Allen Interiors Inc.USD20.65+0.03+0.1520.3420.8420.4020.93
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD3.42-0.03-0.873.073.723.363.52
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD346.97+6.11+1.79308.43382.81330.69347.94
Everest Reinsurance Group .USD324.77+0.74+0.23323.92330.97320.50327.31
Evergy Ord ShsUSD80.39-1.65-2.0180.0081.1680.2281.59
EVERSOURCE ENERGY ORDUSD66.64-1.63-2.3966.6370.5166.6068.05
Everus Construction Group .USD145.11-3.67-2.46123.89147.96139.94147.93
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD32.68-0.26-0.7932.6440.1532.6233.53
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD140.26-4.05-2.81137.41143.87140.24143.44
Exxon Mobil Corp. USD149.46+4.20+2.89149.30149.70147.00149.65
Exzeo Group Ord ShsUSD14.5700+0.7200+5.2013.690015.190013.610014.6400
F&G Annuities and Life Ord.USD27.22-0.50-1.8023.1632.3026.4027.60
FABRINET ORDUSD622.2000-31.9600-4.89622.1500630.0000614.4200650.7200
Factset Research Systems I.USD270.95+25.48+10.38264.20270.00247.64272.40
Fair Isaac Ord ShsUSD1 285.33+34.74+2.781 274.501 284.741 218.401 320.15
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.34+0.07+0.6810.1911.2110.2210.34
Fastly Inc.USD19.08+1.32+7.4018.8719.5017.8719.47
Federal Agricultural Mortg.USD178.29+0.50+0.2871.10184.75176.17178.94
Federal REIT OrdUSD118.78-0.85-0.71117.93119.01118.76120.78
Federated Hermes Ord Shs C.USD55.89-0.17-0.3053.8058.3755.5356.43
FEDEX ORDUSD338.40+6.84+2.06332.83338.38321.81341.14
FERRARI ORDUSD349.39+9.16+2.69344.10349.24343.93350.96
Fidelity National Financia.USD46.42-0.93-1.9645.8547.1046.2847.18
FIDELITY NATIONAL INFORMAT.USD43.63+0.64+1.4843.1044.0042.6743.77
Figma Ord ShsUSD27.1+1.6+6.2726.426.625.427.7
FIGS Ord Shs Class AUSD11.73-0.03-0.2610.5711.7411.5512.05
FinVolution GroupUSD5.32+0.07+1.244.876.075.285.58
First American Financial O.USD64.83-1.40-2.1163.4566.1564.1265.80
First Horizon National Cor.USD23.63-0.61-2.5023.3123.9723.6124.10
FIRST MAJESTIC SILVER ORDUSD20.82-0.26-1.2320.7020.8519.7921.06
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD45.39-1.00-2.1645.0045.9345.3546.45
FirstMark Horizon Acquisit.USD9.98+0.01+0.109.0710.009.969.98
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD11.46+0.47+4.2810.4311.5510.9111.48
Flagstar Financial IncUSD13.78-0.28-1.9913.5814.0113.7714.04
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.19+0.42+1.4130.2033.4329.7930.61
FLEXION THERAPEUTICS ORDUSD24.9600-0.0850-0.3420.210031.250024.960025.0400
Floor & Decor Holdings Inc.USD50.62-0.78-1.5250.0150.9849.3751.32
Flotek Industries IncUSD20.30+0.35+1.7519.5024.4919.2720.37
FLOWERS FOODS ORDUSD7.67+0.03+0.397.508.067.527.69
Flowserve Ord ShsUSD75.07-0.44-0.5873.1777.3173.7575.94
Fluor Corp.USD46.5500+0.7900+1.7347.710048.640045.100047.0000
Flutter Entertainment Ord .USD104.28+7.30+7.53103.00104.7298.98104.75
FMC CorpUSD13.34-0.32-2.3413.1014.0413.0313.65
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD16.64-0.81-4.6216.6116.6516.6317.48
FORESIGHT AUTONOMOUS HOLDI.USD1.95-0.06-2.991.741.931.892.03
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD27.65+0.18+0.6627.3227.9827.1227.70
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD54.46-0.87-1.5749.1757.6954.3955.16
Fortive Ord ShsUSD58.74+0.42+0.7158.0059.4057.8859.21
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.86-0.20-1.999.889.989.5710.04
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD24.18+0.46+1.9423.8724.1923.0824.75
Franklin ResourcesUSD30.95-0.08-0.2430.0033.9430.6131.31
FREEPORT MCMORAN COP & GLD.USD67.03+1.32+2.0166.6667.0164.4867.48
Fresenius Medical Care ADR.USD21.05-0.52-2.4120.8624.1521.0421.35
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD23.77+0.39+1.6721.2123.8322.7523.81
Frontline PlcUSD34.86+0.19+0.5334.7535.4234.0835.37
FS KKR Capital Ord ShsUSD10.90+0.03+0.2810.7710.9510.7510.95
FTC Solar Ord ShsUSD5.63+0.13+2.364.905.705.385.79
FuboTV Inc.USD11.55+1.46+14.4711.4011.6010.2511.68
Fury Gold Mines Ord ShsUSD0.56-0.02-2.830.560.620.560.58
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.19+0.05+1.093.834.664.064.22
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.61+0.09+3.572.252.842.502.70
Galiano Gold Ord ShsUSD2.240-0.080-3.452.0502.4502.2002.300
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD21.36+0.18+0.8321.2921.3320.8921.56
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD236.86+2.94+1.26235.51236.93229.88238.19
Garrett Motion Ord ShsUSD31.21-1.47-4.5030.9031.2131.0432.27
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.8550-0.0650-0.2525.230026.780024.870026.1350
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD3.425+0.055+1.633.4003.4703.3903.700
GE Vernova LLCUSD950.46-17.86-1.84950.00956.00939.00970.64
GEE Group Inc.USD0.23-+0.430.210.260.230.24
Generac Holdings Inc.USD269.10-8.81-3.17260.18277.54265.21276.81
GENERAL DYNAMICS ORDUSD339.17-7.65-2.21334.11345.09338.17344.32
General Electric Co.USD324.69+0.93+0.29323.26329.50314.92326.40
GENERAL MILLS ORDUSD33.62-0.19-0.5633.5533.7533.4534.16
General Motors Co.USD82.69-0.55-0.6681.2382.6780.4583.44
Genesco Ord ShsUSD37.24-1.13-2.9536.7249.4635.7138.35
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2559+0.0015+0.590.24000.27730.24000.2605
Genius Sports Ord ShsUSD6.05+0.19+3.245.546.635.836.12
Genmab 10 Sponsored ADR Or.USD25.45-0.88-3.3424.2630.3925.3925.94
Genpact Ord ShsUSD34.46+1.51+4.5734.4534.7032.7634.63
Genuine Parts Co.USD97.28-1.42-1.4497.0198.8696.4598.61
GENWORTH FINANCIAL CL A OR.USD8.51-0.06-0.648.508.748.488.65
Geo Group REIT Ord ShsUSD23.34+0.67+2.9622.3723.3722.6723.62
GERDAU SA ADR REPSG 1 PRFUSD4.57+0.07+1.444.184.684.444.63
Getty Images Holdings Ord .USD1.01-0.03-2.881.001.021.001.06
Getty Realty REIT Ord ShsUSD32.19-0.34-1.0532.0036.9032.0132.61
GigCapital2 Ord ShsUSD9.92+0.01+0.109.0710.089.919.92
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD59.16-1.82-2.9853.5062.8958.5560.20
Ginkgo Bioworks Holdings I.USD9.12-0.25-2.678.609.298.899.36
Global Business Travel Gro.USD9.35+0.01+0.059.2810.209.329.40
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD47.84+0.50+1.0646.6048.0246.9549.18
GLOBAL PAYMENTS ORDUSD75.43-0.08-0.1174.2076.7073.9176.06
Global Ship Lease Inc.USD37.92+1.49+4.0837.0038.8036.3038.06
GLOBANT ORDUSD44.45+4.09+10.1344.3144.8140.8044.64
Globe Life Inc.USD152.20-1.04-0.68151.56157.32152.10153.74
Globus Medical Ord Shs Cla.USD79.72-2.16-2.6479.3282.0079.3381.68
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD93.00+7.17+8.3585.99100.3885.4594.10
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD38.01-1.85-4.6437.9538.4436.8638.35
GOLD RESOURCE ORD (GORO)USD1.30-0.09-6.471.231.471.301.41
Gold Royalty Corp.USD3.15-0.11-3.232.873.483.113.26
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD1 048.39+27.33+2.681 045.5510491 011.601 051.20
Goldman Sachs BDC Ord ShsUSD9.18+0.22+2.409.129.978.999.20
GOLDMINING ORDUSD1.110-0.060-5.131.0901.2401.0901.150
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.40+0.63+8.117.539.218.008.50
Granite Point Mortgage Tru.USD1.49+0.03+2.051.321.701.431.50
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.06+0.05+1.253.724.503.974.13
Green Brick Partners Inc.USD68.39+1.13+1.6862.1374.8467.5468.52
Greenbrier Ord ShsUSD46.10-1.01-2.1445.5546.3945.6146.77
Greif Ord Shs Class AUSD62.43-0.91-1.4361.8862.6162.1663.01
Griffon Corp.USD85.23-2.75-3.1384.4285.5283.7386.82
Grindr Ord ShsUSD12.63+0.13+1.0012.6213.9712.3512.78
Group 1 Automotive Ord ShsUSD311.57-4.22-1.34183.84311.50307.65318.59
Grupo Supervielle ADR Repr.USD9.87+0.13+1.338.2510.209.589.99
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD49.31-1.24-2.4449.1750.0049.1850.14
GSX Techedu Inc.USD1.94+0.16+8.711.852.001.761.94
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD49.98-0.13-0.2648.6051.1048.7750.10
H&R Block AktieUSD39.58+1.09+2.8339.5741.9338.7540.08
Haemonetics Corp.USD67.27-0.55-0.8053.5081.4164.7967.89
Hafnia Ord ShsUSD7.78+0.13+1.637.808.577.627.87
Hagerty Ord Shs Class AUSD10.28+0.06+0.598.2412.9910.0910.50
Haleon PLCUSD8.83-0.23-2.548.848.998.828.97
Halliburton Co.USD39.36+0.51+1.3138.9039.7038.9539.94
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.19-0.81-1.9839.6040.8540.0640.77
HARLEY DAVIDSON ORDUSD24.34+0.16+0.6623.6624.5923.8224.64
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD17.62-0.66-3.5917.6418.5217.0617.68
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD126.53+0.14+0.11125.54126.56125.59127.23
Haverty Furniture Companie.USD22.68-0.18-0.7922.5722.9022.2422.86
Hawaiian Electric Industri.USD13.16-0.14-1.0512.1313.5913.0613.24
HCA HOLDINGS ORDUSD370.99-7.55-1.99371.00375.00367.43375.57
HCI Group Ord ShsUSD151.1-3.0-1.91148.8176.8148.6155.6
HDFC BANK ADR REP 3 ORDUSD23.61-0.17-0.7123.4325.5023.4223.70
Healthcare Realty Trust Or.USD19.49-0.44-2.1819.0621.6719.4819.91
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD17.55-0.23-1.2717.5517.6216.7617.71
HEICO ORDUSD333.51-14.67-4.21333.00365.81332.49348.47
HEICO Ord Shs Class AUSD245.8-14.0-5.38220.0260.4245.8257.7
Helmerich and Payne IncUSD39.24+1.09+2.8435.4941.0038.3939.54
HERBALIFE ORDUSD11.90-0.06-0.5011.8012.4811.3911.94
Hercules Capital Ord ShsUSD15.68+0.23+1.4915.1017.0915.4615.75
Heritage Insurance Holding.USD21.37-0.31-1.4319.3922.4021.3722.29
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD186.43-7.60-3.92185.80186.40183.54193.00
Hertz Global Holdings Inc .USD2.53-0.09-3.442.122.802.462.55
Hewlett Packard Enterprise.USD47.07+4.03+9.3660.1060.2443.4047.97
HEXCEL ORDUSD88.63-1.16-1.2986.8090.4786.5089.55
HF Sinclair Ord ShsUSD70.82+0.93+1.3369.4176.4570.7572.38
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD26.40+0.30+1.1525.9929.3025.7726.66
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD332.52+4.86+1.48331.13332.64323.24333.68
Hims & Hers Health Inc.USD27.75+1.60+6.1227.6827.9025.5028.22
HIPPO HOLDINGS ORDUSD25.90+0.03+0.1225.4033.6525.2826.29
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD310.66-6.48-2.04310.60313.73307.69315.89
HONDA MOTOR ADR REP 1 ORDUSD26.25-0.74-2.7423.7827.4026.0926.30
Honeywell InternationalUSD236.54-1.32-0.55233.65237.61232.70237.27
Horace Mann Educators Ord .USD45.37-0.36-0.7934.4345.4145.1545.83
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD23.36+0.13+0.5423.1523.4023.0323.40
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD23.18+0.20+0.8722.7123.8622.7823.32
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD62.86-0.49-0.7757.5269.1162.5263.50
Howmet AerospaceUSD255.48-2.78-1.07251.54259.91249.03257.28
HP ORDUSD29.33+2.29+8.4729.4529.4927.3129.54
HSBC HOLDINGS ADR REP 5 OR.USD93.17-0.57-0.6192.5094.0091.9593.44
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD262.10+41.47+18.80257.00260.50229.50262.38
Hudbay Minerals Ord ShsUSD30.60+1.44+4.9230.7130.8328.7730.90
HUMANA AKTIEUSD328.36+22.94+7.51318.47331.00316.00333.31
HUNTINGTON INGALLS INDUSTR.USD296.44-11.73-3.81290.00298.61291.71306.31
HUNTSMAN - HUNUSD15.01-0.34-2.2213.2416.6914.6015.30
HUYA ADRUSD2.66+0.16+6.402.502.902.532.68
HYATT HOTELS CL A ORDUSD183.56+2.20+1.21183.00187.60180.71186.22
Hyliion Holdings Ord ShsUSD6.25-0.74-10.595.716.716.037.02
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.61-0.02-0.931.471.661.561.65
IAMGOLD ORDUSD17.36-0.52-2.9117.3917.4116.8117.65
IBM Corp.USD320.19+22.39+7.52312.00312.20308.00327.98
ICICI BK SAUSD25.76-0.48-1.8125.7025.8925.7026.08
Idaho Strategic ResourcesUSD38.0350-1.0750-2.7537.770042.220037.040039.0500
IDEX Ord ShsUSD207.54-3.29-1.56204.54210.73206.38210.37
IHS Markit LtdUSD27.48+0.16+0.5716.4740.8927.3327.49
ILLINOIS TOOL WORKS USD245.83-1.45-0.59243.67247.97242.05246.29
IMAX ORDUSD40.47+0.79+1.9940.1440.6439.3040.60
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.98+0.11+3.832.713.102.913.03
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD17.6900+1.4700+9.0617.700018.000015.730018.5700
INFOSYS TECHNOLOGIES ADR R.USD13.42+0.77+6.0913.2913.5712.7213.56
ING GROUP ADR (ING)USD30.86-0.08-0.2626.6733.9730.3830.94
Ingersoll-RandUSD70.96-0.68-0.9568.2272.8869.7171.48
INGREDION ORD SHSUSD101.79+0.35+0.3492.13115.06100.16102.39
Innovative Industrial Prop.USD57.32-0.67-1.1656.8557.7256.8957.90
Innovex International Ord .USD26.96+0.25+0.9426.1028.3426.6927.23
INPHI ORDUSD--
Insperity Ord ShsUSD36.78+2.31+6.7036.4336.9335.0837.35
Inspire Medical Systems Or.USD40.87-0.49-1.1840.9044.6040.4742.78
Inspired Entertainment Ord.USD7.93+0.23+2.996.6812.727.547.99
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.20+0.82+0.9289.5490.3487.7691.12
Intercontinental Exchange .USD144.98-2.87-1.94144.28150.16143.01148.88
International Flavors & Fr.USD74.26-1.79-2.3572.8275.6772.5075.28
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD33.70+0.23+0.6933.2233.6932.3233.83
International Seaways Inc.USD79.06+1.87+2.4280.0086.2976.6580.15
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.6000+0.0300+1.881.56001.63001.58001.6500
INVESCO LTD USD27.62-0.84-2.9527.0128.1927.2828.50
Invesco Mortgage Capital I.USD7.87-0.01-0.067.808.007.777.93
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.11-0.14-0.4828.6529.6729.0929.68
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD69.23-2.84-3.9468.3068.9066.9772.42
Iqvia Holdings Ord ShsUSD186.87+4.66+2.56186.63186.80182.00188.86
Iron Mountain Ord ShsUSD126.26-1.99-1.55126.39129.96125.43129.87
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.92+0.56+0.9352.9570.3660.8461.31
ISHARES MSCI PACIFICUSD55.32-0.12-0.2247.7963.1454.9555.55
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.80-0.09-1.087.708.607.767.86
ITT Ord ShsUSD189.56-5.44-2.79181.78205.00187.47193.20
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD13.01+0.34+2.6812.7413.2012.4813.06
JABIL CIRCUIT ORDUSD360.01-4.55-1.25358.53359.96353.75364.63
Jackson Financial Ord Shs .USD104.58+1.47+1.42101.25107.34102.46104.63
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD123.02+3.16+2.64120.62123.50118.35124.53
James Hardie Industries Pl.USD22.92-0.37-1.5722.5223.0822.4323.27
JanOne Ord ShsUSD25.96-0.81-3.0325.5041.6425.0826.31
Janus International Group .USD5.26-0.09-1.594.225.865.115.29
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD53.20+0.48+0.9150.1253.4051.8853.53
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD21.87-1.44-6.1821.5823.8221.5522.86
JM Smucker Ord ShsUSD100.62-2.58-2.5097.58102.88100.28102.80
Joby Aviation Ord Shs Clas.USD11.96+0.06+0.5011.8412.2011.4712.29
John Wiley and Sons Ord Sh.USD43.64+1.56+3.7143.6043.7541.8643.66
Johnson & JohnsonUSD223.60-1.73-0.77223.00224.19220.84224.44
Johnson Controls Internati.USD133.93-0.13-0.10133.96138.22131.32135.53
JPMorgan Chase & Co.USD296.68-2.63-0.88296.50298.00295.27299.55
JPMorgan Chase DRC Rep 1 4.USD18.42-0.03-0.1616.7920.7818.3718.50
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD7.17-0.09-1.247.107.457.037.28
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD53.6200-3.8800-6.7553.650054.720052.940058.6900
Kartoon Studios Inc.USD0.71-+0.540.640.780.690.72
KB HOME ORDUSD51.13+2.27+4.6549.9551.4550.0051.47
KE Holdings ADR Representi.USD17.19+0.59+3.5216.5017.3016.7017.28
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD31.73-1.07-3.2631.3132.0231.7232.64
Kennedy Wilson Holdings Or.USD11.01-0.01-0.0510.9911.0311.0011.01
Kensington Capital Acquisi.USD10.21-0.02-0.209.2911.2310.2110.21
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.36+0.08+0.4317.2018.8417.2617.49
KEYCORP ORDUSD20.91-0.43-1.9920.7521.0920.8921.22
Keysight Technologies Inc.USD330.00-8.34-2.46328.00332.49326.11335.00
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.22+0.21+1.4015.0016.6015.1415.45
KIMBERLY CLARK ORDUSD97.95+0.35+0.3697.5398.7097.1798.52
Kimco Realty REIT Ord ShsUSD23.65-0.44-1.8123.6424.0023.6424.48
Kinder Morgan Inc.USD30.86-0.22-0.7130.8630.9030.8231.35
KINROSS GOLD(KGC)USD29.13-1.06-3.5029.1629.2828.5229.49
Kinsale Capital Group Inc.USD303.61-1.16-0.38302.66349.74300.23309.56
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.93-0.49-1.7926.5627.1526.9127.33
KKR AND CO CL A ORDUSD95.01-0.93-0.9793.4295.9494.7698.79
KKR Real Estate Finance Or.USD6.67+0.01+0.085.867.326.616.74
Klarna Group PLCUSD17.9000-0.3900-2.1317.800018.000017.370718.4500
Klaviyo Ord Shs Series AUSD18.38+2.54+16.0018.1618.4016.1718.55
Knife River Ord ShsUSD78.53+0.02+0.0354.8784.8875.0678.63
Knight-Swift Transportatio.USD77.93+2.30+3.0376.9179.0274.4778.29
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD65.25-1.60-2.3965.3071.9064.8267.07
Kohls Ord ShsUSD14.90+0.54+3.7314.5515.0214.3315.22
Korea Electric Power ADR R.USD12.90-0.26-1.9812.6012.9612.7713.00
KraneShares Electric Vehic.USD35.79-0.21-0.5829.7339.2635.6236.00
Kraton Ord ShsUSD--
KROGER ORDUSD61.53-0.62-1.0061.4162.4761.3963.00
KRONOS WORLDWIDE ORDUSD6.99-0.21-2.855.787.286.907.21
KULR Technology Group Ord .USD4.62-0.16-3.354.305.004.514.88
Kyndryl Holdings Incorpora.USD12.88+0.41+3.2912.6813.0712.3913.01
L3Harris Technologies Ord .USD309.62-5.56-1.76309.65316.45307.53313.03
Laboratory Corp. Of AmeriUSD256.88-3.18-1.22255.69256.86255.83260.92
Ladder Capital Ord Shs Cla.USD10.10-0.12-1.179.2311.1610.0210.15
Lake Shore Bancorp Ord ShsUSD15.82+0.26+1.679.1518.8315.5615.82
Lamb Weston Holdings Ord S.USD42.56-0.62-1.4442.1243.0042.3543.17
LANDBRIDGE COMPANYUSD70.28+0.10+0.1462.1978.9170.0972.72
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD53.28+2.71+5.3552.0453.6550.9353.54
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD106.80-2.22-2.0495.00137.31104.08107.55
LEAR ORDUSD143.87+0.75+0.52139.66147.50139.64143.95
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD10.03-0.25-2.399.8610.209.8010.09
Leidos Holdings Ord ShsUSD127.73-0.07-0.05127.91131.50127.69131.14
Lemonade IncUSD58.83+0.83+1.4358.7158.9556.1159.66
LENDINGCLUB USD18.39+0.54+3.0316.6018.4217.3918.40
LENNAR CL A ORDUSD90.11+0.33+0.3789.5592.2789.2191.85
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.17-0.03-0.1322.7023.6322.9523.35
LG Display ADR Rep 1/2 Ord.USD5.51-0.04-0.725.425.595.265.66
LGL Systems Acquisition Or.USD0.38-0.07-15.610.370.390.380.49
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD31.34-1.74-5.2628.4834.3331.2432.82
Lifezone Metals Ord ShsUSD5.3900+0.1400+2.675.21005.48005.13005.4400
LIGHTINTHEBOX HOLDING CO L.USD3.50+0.15+4.483.504.243.283.58
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD9.90+0.22+2.228.5110.009.649.97
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.4000+1.5800+6.9222.310024.380022.600024.6050
LINCOLN NATIONALUSD34.63-0.66-1.8734.2335.1234.4935.27
Linde PlcUSD497.41-0.28-0.06492.39500.00488.88498.34
Lineage Cell Therapeutics .USD1.260-0.070-5.261.1601.4301.2551.359
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD13.850-0.500-3.4813.20015.73013.84014.390
LITHIA MOTORS INCUSD293.64+2.75+0.95146.32293.52285.97294.08
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.50+0.29+5.576.436.475.045.52
Lithium Argentina AG Ord S.USD10.4400+0.0400+0.389.410010.550010.070010.4800
Live Nation Entertainment .USD170.36+1.95+1.16168.18172.72166.83171.31
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.42-0.06-1.015.385.415.355.44
loanDepot Ord Shs Class AUSD1.27-0.05-3.791.201.351.261.33
Local Bounti Ord ShsUSD1.64-0.09-5.201.501.831.601.76
LOCKHEED MARTIN ORDUSD516.78-10.22-1.94516.60518.65515.88525.99
Loews Corp.USD103.83+0.28+0.27102.11105.39102.17104.60
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.26+0.26+2.179.6114.0212.0012.65
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD74.54-1.84-2.4172.3376.3172.2275.48
LOWES COMPANIES ORDUSD207.74-6.62-3.09207.70210.59207.55213.95
LTC Properties AktieUSD36.23-1.19-3.1736.2237.9536.1537.44
Lufax Hldg American Deposi.USD1.67+0.02+0.911.611.811.621.67
Lulu s Fashion Lounge Hold.USD8.75-0.57-6.127.199.738.759.73
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD10.60-0.39-3.5510.5010.5910.5911.30
Luxfer Holdings Ord ShsUSD17.43+0.40+2.3515.5518.0016.9017.45
Lyell Immunopharma Ord ShsUSD17.15-0.18-1.0416.4027.5316.7417.65
LYONDELLBASELL INDUSTRIES .USD67.14+1.18+1.7966.8167.1066.7268.33
M&T Bank Corp.USD211.51-3.10-1.44208.86214.22210.73213.49
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD137.68+6.06+4.60113.72162.82134.77138.00
Macerich REIT Ord ShsUSD22.32-0.21-0.9122.0522.6322.1822.62
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD21.81+0.05+0.2321.0022.1621.5122.09
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.13+0.37+0.5752.9166.0063.5965.25
MagnaChip Semiconductor Co.USD7.83-0.98-11.088.068.407.448.53
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD27.72+0.36+1.3027.0029.1427.5328.16
Main Street Capital Corp.USD51.67+0.46+0.9051.6551.9551.0052.03
MANCHESTER UNITED CL A ORDUSD21.83+0.82+3.9019.3623.8820.7221.89
Manitowoc Ord ShsUSD11.61-0.23-1.9010.2413.1511.2911.80
Manpower AktieUSD32.93+2.02+6.5432.5933.1130.8833.39
Manulife Financial Ord ShsUSD37.71-0.49-1.2737.0541.8337.5338.29
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD258.81+10.04+4.04254.44263.03251.50260.97
Marcus Corp.USD20.02+1.19+6.3217.4323.8818.7120.20
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD34.76+0.32+0.9334.4434.9633.0635.00
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD571.18-9.63-1.66568.58570.95560.70573.08
MASCO ORDUSD69.00-1.25-1.7867.6870.4167.8369.81
MASTEC INC (MTZ)USD361.95-16.42-4.34362.20376.32360.46377.67
Mastech Digital Ord ShsUSD6.20-0.01-0.165.487.295.876.29
MasterBrand Ord ShsUSD8.66-0.02-0.238.378.898.258.69
Mastercard Inc.USD495.26+1.28+0.26494.50495.25488.65497.13
Matador Resources Co.USD56.09+2.49+4.6455.2056.9855.0556.93
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD188.16+6.86+3.78162.23188.00179.58188.50
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD86.23-6.70-7.2187.2087.7585.2193.51
MBIA INCUSD5.69-0.18-3.075.707.595.615.85
MCCORMICK STK NUSD46.58-0.79-1.6746.0048.3246.2047.37
McDonalds Corp.USD276.11-3.09-1.11276.19276.32273.40278.89
McEwen Mining Ord ShsUSD21.76-0.13-0.5920.1024.3120.8422.06
MCKESSON ORDUSD735.32-6.30-0.85731.00744.45730.66743.00
MDU Resources Group Inc.USD20.73-0.35-1.6620.3621.1620.6421.08
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9950-0.1150-2.254.98005.30004.99005.1050
Medifast Inc.USD12.72+0.19+1.4810.9813.1412.2612.81
Medtronic PlcUSD74.00+0.19+0.2674.1874.7073.7775.03
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD115.21-3.51-2.96115.20115.63114.36117.96
Mercury General Ord ShsUSD98.60+0.57+0.5890.73103.0096.3098.71
MERITAGE HOMES (MTH)USD68.64+3.40+5.2168.7175.4367.8870.40
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD25.76-0.62-2.3523.2026.0025.5826.48
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.88+0.02+0.196.758.677.607.88
METHODE ELECTRONICS ORDUSD11.63+0.09+0.7810.2014.4211.0111.71
Metlife Inc.USD81.85-0.84-1.0280.9382.8081.3682.89
Mettler Toledo Ord ShsUSD1 184.19+3.61+0.311 168.041 201.851 166.781 192.50
MFA Mortgage Investments I.USD9.40-0.21-2.149.409.459.379.57
MGM Resorts InternationalUSD50.67+7.00+16.0350.5050.5648.3051.59
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD128.12-0.95-0.74125.48131.35127.93130.59
Miller Industries Ord ShsUSD47.20-0.51-1.0636.0047.5746.7747.83
Millrose Properties Ord Sh.USD27.72-0.50-1.7725.3530.1527.4428.17
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD13.55+0.58+4.4713.5014.7613.3313.62
Mirion Technologies Inc.USD17.80-0.48-2.6317.1019.5517.7018.39
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD10.74+1.31+13.899.6311.649.6010.78
Modine Manufacturing Ord S.USD288.44+9.53+3.42287.68289.00273.00297.55
Moelis & Co.USD69.1800+1.8900+2.8166.630071.480066.390069.2100
Molina Healthcare Ord ShsUSD183.17+9.57+5.51179.04183.25173.16184.00
Molson Coors Brewing Ord S.USD39.03-0.50-1.2639.2040.1339.0240.53
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD464.18+10.93+2.41462.08464.19448.96465.67
Morgan StanleyUSD211.05+3.05+1.47210.40211.53206.60212.11
Morgan Stanley Direct Lend.USD15.5800+0.1600+1.0415.280017.040015.515015.7000
MOSAIC ORDUSD23.32-0.58-2.4323.2123.5023.1423.90
Motorola Solutions Inc. Ne.USD411.67+8.39+2.08411.00417.00405.20415.56
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD37.61-0.67-1.7533.3840.8137.0238.05
MP Materials Ord Shs Class.USD69.29+4.59+7.0969.1769.3563.0171.37
MPLX Common UnitsUSD55.03+0.38+0.6954.9155.1854.7455.26
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD111.87+2.40+2.19111.08112.14107.49112.44
MSCI Ord ShsUSD643.69+12.31+1.95635.77643.00631.39644.68
Mueller Inds Inc.USD127.26-1.34-1.04124.80130.53123.94127.33
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD37.31+1.12+3.0936.6637.9736.7737.73
Myers Industries Ord ShsUSD22.67-0.13-0.5719.4824.7422.0422.75
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.24+0.54+14.593.934.403.794.27
Nabors Industries Ord ShsUSD92.43-0.20-0.2284.14100.0092.1595.76
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD50.19-0.15-0.2947.5257.5349.7151.20
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.67-0.12-6.461.491.701.601.75
National Fuel Gas Ord ShsUSD76.95-0.30-0.3975.0087.6576.7577.64
National Grid PlcUSD79.99-1.54-1.8979.5092.2079.7080.82
National Health Investors .USD71.81-1.48-2.0271.7686.5571.1373.03
NATIONAL RETAIL PROPERTIES.USD43.22-1.29-2.9043.2243.8043.2144.43
National Storage Affiliate.USD41.46-1.20-2.8040.7942.1941.4442.24
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD21.86+0.16+0.7421.6222.2521.4422.06
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD71.94+2.67+3.8570.0072.4368.9972.04
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.460+0.270+3.767.1107.4907.2507.500
Neenah Ord ShsUSD26.21-1.86-6.6320.1226.2526.1928.49
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.82--0.210.740.920.810.83
Net Lease Office Propertie.USD12.0800+0.0700+0.5810.700012.250011.910012.1000
NetSTREIT Ord ShsUSD19.75-0.29-1.4519.7621.7419.7419.98
New Found Gold Ord ShsUSD2.00-0.09-4.091.812.211.942.07
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD53.67-1.58-2.8653.0063.8253.6554.98
New Mountain Finance Ord S.USD8.10+0.10+1.257.268.798.018.15
New Oriental Education & T.USD47.10+1.31+2.8543.5047.5346.3147.42
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD76.22+1.01+1.3475.6476.2174.3176.38
Newegg Commerce Inc.USD18.92+0.35+1.8817.5020.0017.2521.00
NEWMONT MINING CORPUSD108.20-1.61-1.47106.00108.43105.00108.58
NEWSMAX IncorporationUSD8.70+0.19+2.237.929.008.278.99
Nexa Resources Ord ShsUSD16.16+1.02+6.7415.8016.1914.8616.19
Nexgen Energy Ord ShsUSD11.41-0.16-1.3411.4212.3811.0611.60
NexPoint Real Estate Finan.USD15.49-0.13-0.8013.8215.9715.4115.80
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD83.65-3.36-3.8683.8383.9083.5786.20
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD17.09-0.01-0.0616.9017.0617.0017.44
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD45.92+0.10+0.2145.6445.8445.0546.28
Nine Energy Service Inc.USD10.90+0.66+6.459.7411.0010.1711.00
Nio Inc. Class A (ADR)USD5.98+0.38+6.705.955.965.726.13
NIQ Global Intelligence PL.USD8.910+0.570+6.838.7509.7608.4208.960
NISOURCE ORDUSD45.12-1.10-2.3845.0046.7845.1045.87
Noble Corporation RightUSD47.12+0.64+1.3847.2052.1046.5047.34
NOKIAUSD16.24+1.40+9.4316.2516.3214.9316.52
Nomad Foods LtdUSD10.21+0.07+0.699.2010.5010.1010.27
NOMURA HOLDINGS ADR REPTG .USD8.19+0.08+0.927.058.958.108.20
NORDIC AMERICAN TANKERS OR.USD5.27+0.12+2.335.275.295.055.33
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD305.16+0.20+0.07301.61308.57301.26305.84
North American Constructio.USD13.77-0.07-0.4711.6617.4013.7314.06
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD22.36+0.59+2.7122.0823.5922.1022.79
NORTHROP GRUMMAN ORDUSD539.17-22.04-3.93539.50541.83538.62559.93
Northwest Natural Holding .USD47.86-0.64-1.3147.8049.9047.5748.28
NORWEGIAN CRUISE LINE HOLD.USD18.07-0.27-1.4718.0318.1317.7918.47
NOV Ord ShsUSD20.00+0.13+0.6319.6120.4319.7720.24
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.310-0.260-3.037.6208.5008.0408.470
NOVARTIS ADR REPSG 1 ORDUSD145.70-4.47-2.98144.50148.40144.72147.50
NOVO NORDISK ADR REPSG 1 O.USD44.06-1.52-3.3344.0044.0543.7945.39
NRG ENERGY INCUSD129.50-4.58-3.42127.13134.28127.11131.65
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.99-0.15-1.1012.2812.8212.9113.15
NU SKIN ENTERPRISES CL A O.USD5.63-0.16-2.765.515.785.525.77
Nucor Ord ShsUSD251.54+1.54+0.62251.49253.70245.88252.22
Nuscale Power Corp.USD12.89+0.22+1.7412.9312.9511.9813.40
Nutrien Ord ShsUSD69.58+1.03+1.5069.1369.7968.4769.85
Nuvation Bio Ord Shs Class.USD4.955+0.175+3.664.9105.1104.7005.010
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD171.5800+4.5900+2.75172.0000175.0000163.0000173.3500
NVR Ord ShsUSD6 123.51+18.71+0.316 032.576 175.006 035.886 158.81
O I Glass Ord ShsUSD8.23-0.53-6.008.028.448.198.62
Obsidian Energy LtdUSD11.57+0.62+5.6610.8613.1311.1711.72
OCCIDENTAL PETROLEUM CORPUSD58.92+2.29+4.0458.9859.2057.8659.89
Occidental Petroleum Corp..USD36.85+2.25+6.5036.7637.0035.6537.88
Oceaneering International .USD37.44-0.79-2.0736.3638.2736.3438.43
OGE Energy Ord ShsUSD45.66-1.57-3.3240.5846.6945.6246.91
OIL STATES INTL ORDUSD8.42-0.09-1.007.609.138.248.51
Okeanis Eco Tankers Corp. .USD48.57+1.36+2.8847.4148.5846.8548.79
Oklo Ord Shs Class AUSD66.94+0.06+0.0967.0867.6464.5770.60
Old Republic International.USD36.66-0.57-1.5336.1437.2736.6537.18
Olin AktieUSD25.74-0.13-0.5025.1127.3925.1226.22
OMEGA HEALTHCARE REITUSD45.37-1.39-2.9745.3847.0045.3746.84
Omnicom Group Ord ShsUSD75.98+3.27+4.4975.5076.1573.3676.20
On Holding Ord Shs Class AUSD39.64-1.18-2.8939.5939.6639.6041.41
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD76.06-1.68-2.1669.5388.1476.0277.88
One Liberty Properties Inc.USD23.30-0.25-1.0621.4523.8823.1923.45
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD54.74-0.57-1.0354.2155.0453.8055.18
ONEOK ORDUSD84.97+1.03+1.2384.0089.5684.5186.72
OppFi Inc.USD8.37-0.12-1.417.639.298.308.46
OR Royalties Ord ShsUSD35.95-1.06-2.8632.2436.0734.6436.30
Oracle Inc.USD248.07+22.29+9.87241.00241.80224.60250.25
ORAGENICS ORDUSD0.61-+0.200.560.630.600.64
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.79+0.01+0.076.707.376.676.83
Organon & CompanyUSD13.37+0.03+0.2213.3513.3913.3513.40
Orion Office REIT IncUSD2.99+0.01+0.172.443.292.933.02
Orion Ord ShsUSD7.17-0.47-6.156.428.207.127.59
Orla MiningUSD12.3000-1.1100-8.2812.320013.550012.050013.0300
ORMAT TECHNOLOGIES INDEXUSD136.65-0.58-0.42129.08141.00135.55137.98
Oscar Health Ord Shs Class.USD22.97+0.74+3.3322.9123.0121.9223.38
OSHKOSH ORDUSD126.22-3.78-2.91123.50136.80123.19128.01
Osisko Develop CorpUSD2.73-0.08-2.682.723.002.662.77
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD69.33-1.51-2.1369.3069.6269.1670.84
Ouster Inc.USD44.93-1.12-2.4344.6044.7743.7646.30
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD122.65-3.17-2.52115.85129.48121.09124.10
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.48-0.05-0.904.766.395.205.60
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD221.64+2.73+1.25220.49221.77214.55223.30
PagerDuty Inc.USD10.69+0.74+7.4410.5010.699.9810.70
PagSeguro Digital Ord Shs .USD9.44+0.09+0.919.409.519.259.52
PainReform Ord ShsUSD2.02-0.98-32.671.912.031.872.35
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD300.48+18.79+6.67298.50299.80283.80302.95
PAN AMERICAN SILVERUSD55.51-1.48-2.6055.5255.8654.1356.46
Pandora Media Inc.USD84.48+4.97+6.2583.0085.0077.8784.89
Par Pacific Holdings Inc.USD57.11+0.95+1.6854.6760.3456.3259.06
Park Aerospace Ord ShsUSD33.32+1.45+4.5533.5034.5031.5533.47
PARK HOTELS RESORTS ORDUSD12.92+0.79+6.4712.0612.9612.0612.98
PARKER HANNIFIN ORDUSD823.39-21.24-2.51813.00835.14815.01840.97
Parsons Corp.USD60.6600+1.5600+2.6460.660061.820059.170061.9000
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD148.68+9.01+6.45141.12149.50139.67151.38
Paymentus Holdings Ord Shs.USD24.24+0.75+3.1722.8826.8823.5224.38
Paysafe LtdUSD8.08+0.35+4.537.398.847.688.17
PBF ENERGY CL A ORDUSD41.84+1.14+2.7939.4744.0041.0043.24
Peabody Energy Ord ShsUSD29.06+2.01+7.4328.0029.6627.5629.58
Pedevco Corp.USD13.05+0.20+1.5613.0013.1513.0013.23
PEMBINA PIPELINE ORDUSD47.56+1.01+2.1747.5052.4846.5747.84
PennantPark Floating Rate .USD8.35+0.14+1.718.158.658.188.36
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.35-0.11-1.0510.1910.5110.3010.44
Pentair Ord ShsUSD70.80-0.05-0.0670.3771.0769.9371.50
Perfect Ord Shs Class AUSD1.725-0.005-0.291.5601.8901.7101.750
Performance Food Group Ord.USD97.58-0.61-0.6295.5699.5895.9798.16
Permian Basin Royalty Unit.USD29.00+1.01+3.5921.2329.5928.2030.34
Permian Resources Corporat.USD19.6800+0.4500+2.3419.650020.000019.585019.9900
Perrigo Ord ShsUSD10.76-0.29-2.629.7011.7710.5811.12
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.655-0.285-7.233.3504.2303.6504.060
Petrobras - Petroleo Brasi.USD18.86+0.09+0.4518.9018.9418.7519.20
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.86+0.09+0.5116.8016.9016.7217.10
Pfizer Inc.USD25.64-0.54-2.0625.6025.6725.4825.91
PG&E Ord ShsUSD16.16-0.19-1.1316.1016.5016.1316.39
Philip Morris Internationa.USD172.66-4.72-2.66172.00172.86172.18176.12
PHILLIPS 66 ORDUSD180.29+4.41+2.51178.85182.00177.25182.62
Phinia Ord ShsUSD76.27-0.99-1.2874.7277.7675.0976.43
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD97.48-2.26-2.2796.5898.4597.3699.38
Pinterest Inc.USD21.38+1.33+6.6120.9021.2820.1921.54
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.92+0.82+5.0916.8417.0016.1117.09
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD156.29+3.39+2.21155.33156.25150.69156.55
Planet Fitness Ord Shs Cla.USD52.89-0.62-1.1652.8853.5051.6653.20
Planet Labs PBCUSD46.44-4.70-9.1946.1046.9945.5350.75
PNC FINANCIALSUSD216.08-5.04-2.28214.50218.48215.78219.94
Polaris Inc.USD67.78-2.11-3.0262.2071.9566.3168.84
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.32+0.01+3.790.310.320.280.34
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD48.47-1.65-3.2947.9549.0848.4249.68
POSCO ADR REPSG 1/4 ORDUSD70.10-0.80-1.1361.9375.5768.6070.67
Postal Realty Trust Ord Sh.USD22.56-0.48-2.0821.1724.9522.3522.81
PPG Industries Ord ShsUSD112.07-0.91-0.81110.13113.84109.14112.10
PPL Ord ShsUSD34.52-0.87-2.4634.5534.7434.4935.17
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02--0.580.020.090.020.02
Primo Brands Class A Ord S.USD24.49-0.32-1.2722.0828.2324.2924.77
Primoris Services Ord ShsUSD121.55-4.23-3.36122.00129.00120.35125.58
Procore Technologies Inc.USD55.20+5.71+11.5453.0057.0050.0055.25
PROCTER & GAMBLE ORDUSD140.30-3.26-2.27140.31140.40138.86141.82
PROFOUND MEDICAL ORDUSD6.67-0.14-2.066.707.206.636.85
Progressive Ord ShsUSD192.66+2.26+1.19192.88195.79189.69195.07
ProLogis REIT Ord ShsUSD139.02-4.45-3.10139.02140.17138.92142.15
ProPetro Holding Corp.USD15.34+0.08+0.4914.8815.3415.0515.85
PROSHARES ULTPRO SH 20 YR .USD68.76-0.44-0.6361.3075.8668.7670.18
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD13.71-0.16-1.1213.7613.8013.5913.96
ProShares UltraShort Russe.USD22.80+0.21+0.9322.9323.0122.5523.22
PROTO LABS ORD (PRLB) USD75.78+0.02+0.0367.6886.2773.8176.30
Provident Financial Servic.USD21.84-0.35-1.5821.6521.8421.7622.17
Prudential Financial 4 125.USD16.30-0.01-0.0614.4917.9016.2016.31
PRUDENTIAL FINANCIAL INCUSD100.53-0.11-0.1199.42101.6799.63101.37
Public Service Enterprise .USD76.68-1.97-2.5076.1578.1776.4778.23
Public Storage REIT Ord Sh.USD295.80-7.89-2.60295.80301.18295.67301.24
PULTEGROUP ORDUSD117.70-0.48-0.41117.90119.96117.11120.00
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD93.43+0.15+0.1693.3995.7290.5094.53
Q2 Holdings Ord ShsUSD52.56+5.21+10.9944.0052.5748.4752.66
QIAGENUSD36.18-0.41-1.1236.1840.2635.4636.51
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD687.07-24.66-3.46687.48691.24683.26709.00
QuantumScape Ord Shs Class.USD9.14+0.16+1.789.079.168.699.43
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD192.25-2.65-1.36191.19192.19191.85196.48
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD33.80-0.35-1.0233.2634.4033.7234.79
RALPH LAUREN CL A ORDUSD366.44+2.54+0.70365.00373.94360.61371.12
RANGE RESOURCES ORDUSD39.77+0.82+2.1139.1740.4339.0140.19
Raymond James Ord ShsUSD145.84+2.43+1.69142.10149.77142.05146.72
Rayonier IncUSD20.5250-0.3650-1.7520.540021.170020.435020.9600
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD174.42-5.24-2.92174.41174.76174.13178.69
Ready Capital Ord ShsUSD1.68-0.10-5.621.701.871.671.80
Realty Income REIT Ord ShsUSD59.55-1.73-2.8259.6959.8759.5360.90
Reddit Ord Shs Class AUSD177.68+1.68+0.95175.20175.94174.85182.65
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD20.68-3.90-15.8520.0020.2020.3022.77
Redwood Trust Inc.USD5.32-0.10-1.855.175.465.285.42
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD27.34-0.40-1.4427.2727.5927.1827.76
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD198.75-1.99-0.99175.00237.06198.33201.61
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD200.82+0.38+0.19200.17205.45200.76203.31
Resideo Technologies Ord S.USD30.66-0.61-1.9529.7531.4629.8131.03
Resmed Ord ShsUSD186.52-4.05-2.13185.00194.07184.59190.13
Restaurants Brands Interna.USD72.86-1.85-2.4772.3273.0472.2075.20
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD19.46-0.14-0.7119.1019.7318.9419.75
Rexford Industrial Realty .USD34.69-0.78-2.2034.6935.3334.6035.35
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD149.46+0.97+0.65148.07149.33142.64151.32
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.34+0.05+3.491.281.381.301.36
RingCentral Ord Shs Class .USD49.05+5.74+13.2544.5448.8043.2549.85
Rio Tinto PlcUSD108.94+2.55+2.40104.75114.50105.82109.09
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.11-0.22-2.319.139.219.099.26
RLX Technology American De.USD2.06-0.01-0.491.992.232.002.08
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD30.99+1.55+5.2630.0732.6828.9531.20
Roblox Ord Shs Class AUSD46.98-0.17-0.3646.5046.8845.8347.99
Rocket Companies Ord Shs C.USD14.19-0.33-2.2414.0614.1914.0214.48
Rockwell Automation AktieUSD456.74+5.68+1.26455.52461.00446.00457.41
Rogers Communications Non-.USD39.30+0.75+1.9534.3943.8338.5239.35
Rogers Ord ShsUSD147.12+5.60+3.95109.01180.04140.00147.26
ROLLINS ORDUSD46.33-1.27-2.6746.0547.5046.0747.81
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD344.25+18.72+5.75340.76349.50328.07347.08
Royal Bank of Canada Ord S.USD188.57-0.96-0.51171.93193.94187.58190.50
ROYAL CARIBBEAN CRUISES OR.USD289.08+4.45+1.56287.51289.00275.35293.10
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD25.39+0.05+0.2022.8728.0925.1125.98
RXO Ord ShsUSD26.87+1.29+5.0226.8727.3025.1127.07
Ryder System Ord ShsUSD253.95+3.10+1.24212.40257.91247.70254.00
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD428.76+4.76+1.12427.43432.00420.87430.91
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD76.16+1.39+1.8675.0075.8074.7576.60
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.63+0.38+6.005.967.506.166.64
Safehold Ord ShsUSD14.69-0.28-1.8714.1517.2914.5715.09
SALESFORCE.COMUSD209.53+18.43+9.64206.30207.05198.21211.34
Sally Beauty Aktie USD12.84-0.45-3.3512.5012.8412.7013.27
Samsara Ord Shs Class AUSD38.56+3.57+10.2037.8838.0635.6338.77
SandRidge Energy IncUSD15.25+0.58+3.9515.3517.3614.9615.49
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD42.96-0.71-1.6343.0343.5042.9243.60
SAP ADR Representing 1 Ord.USD195.90+14.11+7.76194.50194.70191.34196.39
Saratoga Investment Ord Sh.USD22.71+0.20+0.8920.7822.8022.5122.81
SASOL ADR REP 1 ORDUSD12.79+0.42+3.3511.2513.4012.6612.91
Savers Value Village Ord S.USD9.0100+0.0600+0.677.410010.09008.67009.0200
SCHLUMBERGER ORDUSD54.76+0.21+0.3954.6054.9453.9755.21
Schneider National Inc.USD36.38+1.04+2.9435.5037.2234.7236.45
Schweitzer Mauduit Interna.USD7.91-0.97-10.927.058.577.868.70
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD114.84+10.64+10.21113.30120.00112.16123.41
Scorpio Tankers Inc.USD76.36+1.85+2.4876.3877.4073.8976.89
Scotts Miracle Gro Ord ShsUSD58.72-0.28-0.4758.0159.1657.3059.00
Sea LtdUSD95.26+4.73+5.2294.7594.8991.9897.80
Seabridge Gold IncUSD33.28-0.83-2.4333.1536.9032.0533.77
Seadrill 2021 Ltd Register.USD47.81+0.64+1.3642.9971.1847.3848.74
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD58.11+2.07+3.6957.1758.1456.8258.77
See SES:xnys (SES AI Corpo.USD1.34+0.03+1.911.281.321.281.39
Select Energy Services Ord.USD18.38+0.45+2.4816.3419.0017.8618.44
SelectQuote Ord ShsUSD1.04+0.04+3.500.991.130.991.05
Sempra Energy Ord ShsUSD87.13-2.00-2.2483.4891.6987.1089.37
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD6.84+0.05+0.746.287.106.617.15
SENTINELONE CL A ORDUSD17.79+1.24+7.4917.1417.5317.0118.20
SEQUANS COMMUNICATIONS S A.USD4.15-0.30-6.743.764.704.104.44
Seritage Growth PropertiesUSD2.61+0.04+1.362.613.252.542.67
SERVICE COPR. INTL (SCI)USD73.14-2.05-2.7372.7073.3773.0475.36
SERVICENOW ORDUSD135.89+11.52+9.26131.96132.50131.61139.20
SFL ORDUSD11.10+0.06+0.5010.8112.3210.9911.12
SHAKE SHACK CL A ORDUSD62.22-2.09-3.2562.0663.6861.9064.47
SharkNinja Ord ShsUSD122.6+0.7+0.61118.3122.7119.6122.7
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD85.43+1.31+1.5685.1587.0084.9886.14
Sherwin-Williams AktieUSD294.85-8.99-2.96294.54299.75292.39303.69
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD45.20+0.64+1.4445.0045.7543.4045.70
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD62.30-0.79-1.2559.0162.6861.5362.67
Shopify Subordinate Voting.USD124.12+5.41+4.56122.83123.97119.06124.63
Shutterstock IncUSD13.7650-1.1250-7.5613.790013.810013.400015.0176
Sibanye Stillwater LimitedUSD11.80-0.13-1.0911.0012.1011.3211.95
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD84.75-2.64-3.0281.0093.0883.2887.14
Silgan Holdings Inc.USD36.52-0.83-2.2236.1836.7136.2037.01
SILVERCORP METAL ORDUSD12.86+0.19+1.5011.7414.1712.0613.16
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.20-0.50-3.4014.1216.4614.1014.93
SIMON PROPERTY GROUPUSD202.73-2.18-1.06201.74205.88202.20204.80
SiriusPoint Ord ShsUSD20.95-0.40-1.8718.7626.1020.8421.49
SiteOne Landscape Supply I.USD106.53-2.07-1.91106.03106.85104.01109.00
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD21.01-0.01-0.0521.0021.1220.4921.29
Sixth St SpecialtyUSD18.01+0.78+4.5015.8317.9517.2518.02
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD9.96+0.59+6.309.2510.259.1710.20
Skyline Champion Ord ShsUSD71.63-2.00-2.7271.0471.9170.6474.05
SL GREEN RLTY REIT ORDUSD44.73-0.67-1.4844.0145.9944.2745.50
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD32.67+1.96+6.3830.3533.0031.6433.23
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD41.25+0.10+0.2441.2541.5339.7341.65
SNAP ON ORD SHS USD366.42-4.80-1.29365.55370.99363.00369.12
SnapchatUSD5.86+0.15+2.635.835.855.795.99
Snowflake Ord Shs Class AUSD280.00+24.45+9.57276.50277.80258.31284.99
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD83.39-2.48-2.8982.4689.2282.0385.17
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD75.84+0.89+1.1974.3475.8074.3376.31
Sonoco Products Ord ShsUSD47.99-0.69-1.4242.9954.8847.5148.56
Sonoma Pharmaceuticals Inc.USD1.19+0.05+3.951.051.191.141.19
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.57+1.00+4.6422.3222.4322.0822.64
SOS Ltd - ADRUSD1.06-0.01-0.930.971.071.051.07
SOUTHERN COPPER ORDUSD194.59+3.29+1.72193.00195.50187.57197.65
SOUTHERN ORDUSD89.04-3.01-3.2789.1291.6889.0291.56
SOUTHWEST AIRLINESUSD42.76-0.20-0.4542.4042.8941.5042.88
Southwest Gas Holdings Ord.USD84.51-1.71-1.9871.79102.7984.4786.33
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD20.56-2.29-10.0020.0020.9720.0622.45
Spire Ord ShsUSD80.74-1.53-1.8579.1582.3280.4682.33
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.16-0.01-8.460.150.160.150.21
Spotify Technology Ord ShsUSD507.87+10.19+2.05498.00502.00494.80513.40
Sprinklr Ord Shs Class AUSD6.00+0.42+7.445.866.035.616.02
Sprott Physical Platinum &.USD14.90-0.02-0.1313.5616.6014.7714.99
Sprott Physical Silver Tru.USD23.79-0.30-1.2323.7923.8823.4524.02
Spruce Power Holding Ord S.USD2.94+0.06+1.912.383.222.752.97
SPX Technologies Ord ShsUSD220.9200+4.2600+1.97220.2200242.0000212.9800223.0800
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD62.69-0.94-1.4862.1463.0962.5963.98
STAG Industrial REIT Ord S.USD36.73-1.14-3.0136.0137.8136.7137.76
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.11+0.09+2.113.974.403.904.16
Standard Motor Products Or.USD38.68-0.51-1.3037.9842.3337.9439.36
STANLEY BLACK AND DECKER O.USD78.17-1.25-1.5774.6180.5075.5678.28
Star Group LPUSD12.71+0.16+1.2712.7014.4912.5112.85
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.80-0.28-1.6416.8116.9016.7817.07
STATE STREET STOCKUSD159.78+4.14+2.66158.00161.30155.09160.08
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.83-0.16-1.947.828.177.687.85
Stellus Capital Investment.USD9.05+0.08+0.898.909.938.889.10
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD10.14+0.42+4.279.7511.399.2110.27
Stepan Ord ShsUSD52.60+0.15+0.2852.6753.8351.4752.66
STERIS Ord ShsUSD211.11-1.62-0.76207.72214.05210.17213.95
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD69.02-0.29-0.4268.0068.8866.9969.43
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD96.47+4.09+4.4393.7197.3293.1098.33
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD299.53-5.56-1.82299.60307.31297.88305.32
StubHub Holdings Ord Shs C.USD10.0750+0.2150+2.189.040011.05009.650010.2000
STURM RUGER ORDUSD38.96-0.13-0.3338.5641.1038.3939.20
Summit Hotel Properties In.USD5.82+0.05+0.875.676.015.665.89
Sun Life Financial Ord ShsUSD70.97-0.83-1.1662.8579.8870.6671.88
SUNCOR ENERGY ORDUSD63.77+1.41+2.2662.5264.0063.2164.86
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD66.01+1.07+1.6564.0066.5065.0966.52
Super Group Ord ShsUSD13.02+0.57+4.5412.2614.3012.4513.18
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD9.57-0.40-3.979.379.669.1010.21
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD39.18-0.09-0.2338.7239.2438.2939.46
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD73.71-2.10-2.7772.7874.9773.4275.30
T1 Energy Ord ShsUSD10.4050-0.1550-1.4710.210010.35009.490010.6100
TAIWAN SEMICONDUCTOR MNFTG.USD436.05+17.60+4.21437.71438.50422.50449.39
Takeda Pharmaceutical Co L.USD15.20-0.77-4.7914.9516.6015.0815.50
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.06+0.35+3.609.9810.219.7210.20
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD14.89+0.22+1.4714.6615.4514.8815.35
TANGER FACTORY REITUSD35.45-0.62-1.7235.0335.6635.2235.96
Tapestry Inc.USD138.82-6.64-4.56137.75139.19137.59145.46
Targa Resources Ord ShsUSD259.10+4.03+1.58255.79262.38256.73259.70
TARGET ORDUSD123.71-3.37-2.65123.64123.70121.57126.72
Taseko Mines Ord ShsUSD7.92+0.50+6.677.188.037.308.01
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD66.14-0.48-0.7256.4773.0065.9966.99
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD211.19-2.22-1.04205.00216.28208.57216.28
Team Inc.USD15.35-0.28-1.7915.2921.0015.2616.25
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD68.44+0.02+0.0367.0568.4367.5969.30
TECK RESOURCES CL B ORDUSD67.86+1.70+2.5766.0068.4464.9668.21
Tecnoglass Ord ShsUSD43.58+0.49+1.1443.0643.8742.3644.40
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD72.19+1.84+2.6172.2082.4970.0172.78
Tekla Healthcare Investors.USD19.86-0.13-0.6518.1220.0019.6619.96
Teladoc Health Inc.USD7.91+0.30+3.947.767.907.587.97
TELECOM ARGENTINA SAUSD14.53-0.18-1.2212.7716.9214.4014.96
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD609.52-10.31-1.66609.47630.00603.75614.03
TELEFLEX ORDUSD127.56-1.08-0.84127.57133.54124.99129.01
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD16.38-0.04-0.2416.2116.4916.2516.55
Telephone and Data Systems.USD39.44+0.33+0.8437.6141.9238.4939.47
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.56+0.01+0.0411.5013.7812.5012.61
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.52+0.30+3.259.509.569.169.56
Tenet Healthcare Corp.USD170.0800-5.2400-2.99166.0000175.6600166.0000175.0899
Tenneco Ord Shs Class AUSD37.93+0.35+0.9237.7741.9037.3038.67
Teradata Corporation Aktie.USD36.81+2.76+8.1135.4337.9434.4236.86
Terex Ord ShsUSD58.24+0.06+0.1052.1459.4055.5558.34
TERNIUM ADR REPRESENTING T.USD49.06+0.81+1.6845.7952.4347.3249.42
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.37+0.14+1.329.3911.2410.2010.49
Teucrium Soybean FundUSD25.13-0.03-0.1022.4327.3025.0425.25
TEVAUSD34.64-0.68-1.9234.5034.9933.8434.77
Texas Pacific Land USD368.42-23.98-6.11368.41404.00368.05396.11
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.60-2.16-2.3588.2691.8489.0290.58
TFI International IncUSD156.3600+2.2400+1.4580.0000222.0000153.5700157.7000
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD43.71-2.16-4.7143.2443.9142.6545.24
The Magnum Ice Cream Compa.USD16.23+0.03+0.1915.7317.0015.8316.23
The Travelers Companies In.USD289.00-2.89-0.99285.10293.49288.75292.67
The Walt Disney Co.USD102.84+1.01+0.99102.00102.73100.30103.01
Thermo Fisher Scientific O.USD494.01+1.50+0.30488.00496.80483.50496.28
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.69-1.39-1.7677.3297.6976.5079.21
TIC Solutions Ord ShsUSD8.14-0.04-0.436.368.147.709.00
Tidewater Ord ShsUSD74.51+1.02+1.3873.9376.4773.3474.85
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.32-0.15-3.253.894.724.224.59
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD126.55-1.43-1.12126.00146.54123.87128.03
TITAN INTERNATIONAL ORDUSD7.30+0.08+1.046.179.057.007.32
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD152.76-1.99-1.29152.00154.50152.43154.33
TKO Group Holdings Ord Shs.USD208.35+3.17+1.55203.80213.19204.34212.00
Toast IncUSD27.74+1.71+6.5727.2228.2926.9828.16
TOL BROTHERSUSD138.37-0.17-0.12136.00143.00136.92140.02
Toro Ord ShsUSD90.04+0.16+0.1889.3590.1787.5390.84
TORONTO DOMINION ORDUSD110.75-2.83-2.49110.79122.98110.39113.85
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.87+0.12+0.5017.8929.8123.7223.87
TotalEnergies ADRUSD88.73+1.41+1.6184.0090.0088.0389.31
TOYOTA MOTOR ADRUSD182.91-7.04-3.71182.92183.75182.01183.71
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD18.15+1.51+9.0718.3118.3617.1118.18
Trane Technologies Ord ShsUSD448.57-2.73-0.60443.55454.68440.95451.83
TransDigm Group Ord ShsUSD1 238.03-20.29-1.6112381 260.001 232.511 255.24
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD6.26+0.07+1.136.276.316.226.39
Travel Leisure Ord ShsUSD68.76+0.76+1.1168.1369.0968.3069.79
Trex Ord ShsUSD41.55+0.15+0.3641.0341.5640.1941.58
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD4.7550+0.1250+2.704.39005.32004.46504.9050
TRINET GROUP ORDUSD48.92+3.24+7.0932.7452.0046.1349.50
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.38-1.24-3.9330.2234.3029.8730.88
TriplePoint Venture Growth.USD5.60+0.08+1.365.105.875.505.61
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD8.04+0.09+1.137.298.857.648.11
Truist Financial Ord ShsUSD46.89-1.33-2.7546.7947.2946.7847.89
TRX Gold Ord ShsUSD1.13-0.03-2.171.021.151.081.14
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD74.18+2.69+3.7664.5282.1970.0074.54
Twenty One Capital Ord Shs.USD7.170-0.150-2.056.8208.0106.8107.215
TWILIO INCUSD227.60+36.96+19.38224.00225.00194.51231.36
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD329.92+16.77+5.36320.00346.42317.31331.54
Tyson Foods Ord Shs Class .USD59.92-0.59-0.9859.5661.0059.5660.79
Uber Technologies Ord Shs .USD73.81+3.41+4.8473.5073.8471.3374.56
Ubiquiti Ord ShsUSD575.09-8.77-1.50575.00620.00568.20598.50
UBSGROUPUSD48.00+0.92+1.9447.7048.2846.9548.00
UDR AktieUSD36.62-0.28-0.7635.7637.6136.6037.41
UGI ORDUSD33.57-1.35-3.8733.6034.5533.5334.79
UiPath Inc.USD13.10+1.38+11.7712.8512.9511.9013.20
UL Solutions Ord Shs Class.USD99.96+0.46+0.4690.00106.2399.05101.05
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.54-0.34-5.715.535.605.515.83
Unifirst Ord ShsUSD264.43-0.99-0.37263.37264.43260.44266.32
Unilever ADR Reptg 1 Ord S.USD55.80-0.65-1.1555.6855.9855.5556.00
UNION PACIFIC (UNP)USD263.57+0.93+0.35259.47262.68258.66263.79
Unisys Ord ShsUSD4.76+0.17+3.704.445.234.524.98
UNITED MICROELECTRONUSD22.89+0.71+3.1822.5023.0522.1423.02
United Natural Foods Inc.USD52.12+0.77+1.5050.7953.2650.0352.14
United Parcel ServiceUSD109.02+2.33+2.18108.85109.50105.06109.72
United Rentals Ord ShsUSD998.64+2.97+0.30993.46997.00974.211 001.66
United States AntimonyUSD9.2530+0.2730+3.049.15009.28008.60009.6500
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD379.84-0.47-0.12378.36378.99375.92383.35
Unity Software Ord ShsUSD32.18+1.71+5.6031.9331.9830.6132.58
Universal Corp.USD54.09+2.22+4.2848.9358.0052.1954.58
Universal Health Realty In.USD40.58-0.88-2.1140.2547.2340.4641.29
Universal Health Services .USD144.70-1.41-0.97144.69147.93142.69146.06
Universal Security Instrum.USD6.42-0.47-6.825.887.406.327.33
Unum Ord ShsUSD83.45+0.22+0.2682.2884.6582.5684.11
Unusual Machines IncUSD28.9800-2.8000-8.8127.500028.270027.402932.0000
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.71+0.09+5.251.701.901.591.73
URANIUM ENERGY ORDUSD13.56-0.21-1.5313.5513.5912.9313.90
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD53.55-1.30-2.3753.0054.4953.2154.49
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD27.79+0.26+0.9425.0229.2227.3628.18
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD3.02-0.05-1.472.993.212.993.05
V2X Inc.USD83.5700+0.4400+0.5367.690097.690082.210084.0500
VAALCO ENERGY ORDUSD5.45+0.23+4.414.955.945.345.51
Valaris Ord ShsUSD93.48+0.85+0.9290.5096.6992.7195.08
VALE ADR REPTG ONE ORDUSD16.30+0.05+0.2816.0516.3015.9816.34
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD252.64+7.82+3.19252.52254.28248.10255.97
Valhi Ord ShsUSD14.51+0.12+0.8313.1516.1714.3014.65
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD188.60+14.26+8.18187.60190.00179.32191.97
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD81.74-2.68-3.1775.5283.3581.5684.30
Venture Global IncUSD12.68+0.64+5.3212.8212.8812.5213.11
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD101.6400+0.7300+0.7297.0000103.490099.0000105.0000
Veralto Ord ShsUSD83.63+1.40+1.7082.3494.4782.2384.72
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD47.73-0.09-0.1847.4248.1047.4748.04
Vermilion Energy Ord ShsUSD11.65+0.52+4.6310.7011.8111.3711.83
Versigent Ord ShsUSD44.6700+0.5500+1.2539.790048.840043.320044.9800
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.71+0.01+0.192.672.902.642.75
Vertiv Holdings CoUSD323.42+7.71+2.44325.80325.96313.13328.58
VF Ord ShsUSD16.70-0.49-2.8216.5016.9516.3716.95
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD27.76-0.46-1.6327.8127.9927.7228.20
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.6051.0655.84
Vipshop Holdings LtdUSD14.51+0.29+2.0413.9314.9014.1714.59
Virgin Galactic Holdings I.USD7.56+1.38+22.257.077.126.258.90
Virtus AllianzGI Artificia.USD27.02+0.12+0.4524.9027.0026.8227.19
Virtus AllianzGI Diversifi.USD28.43+0.27+0.9626.1930.7527.9628.55
Virtus AllianzGI Equity & .USD26.91-0.02-0.0724.7527.0526.7826.95
Visa Inc.USD322.76-3.60-1.10321.54323.31318.68327.86
Vishay Intertechnology Ord.USD55.98+3.93+7.5556.8557.5050.3057.54
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD154.74-5.49-3.43154.20154.52151.33158.55
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.7300+0.4500+2.6018.110020.160017.365017.9300
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD4.0400+0.1600+4.123.76004.45003.78004.1800
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD2.65-0.02-0.752.302.652.572.90
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD33.39-0.36-1.0732.8633.9933.2733.88
Voyager Technologies Ord S.USD47.5100-2.0200-4.0846.500047.490044.090048.4900
Vulcan Materials AktieUSD281.45-1.47-0.52280.23281.55275.49284.20
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD72.87-1.55-2.0870.6374.4072.5973.84
W&T Offshore Inc.USD4.01+0.33+8.833.954.333.854.05
Wal-Mart Stores Inc.USD114.60-1.15-0.99114.32114.50113.56115.98
Walker & Dunlop Ord ShsUSD48.29-1.90-3.7947.7648.6647.5050.13
Wallbox Ord Shs Class AUSD2.90-0.11-3.652.453.412.793.03
Washington Prime Group Ord.USD--
Waste Connection USD149.54+0.52+0.35135.35161.70148.85150.72
Waste Management Ord ShsUSD212.53+1.07+0.51212.60213.79211.37214.67
Water Corp Ord ShsUSD378.01-5.56-1.45362.09380.00371.04383.70
Wayfair Ord Shs Class AUSD72.60+0.34+0.4772.0272.8170.7873.38
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD108.65-2.40-2.16108.60110.75108.59111.05
Wells Fargo & Co.USD77.20-0.34-0.4377.0078.0076.5078.02
WELLTOWER ORDUSD197.40-7.93-3.86197.00200.68197.33207.40
WESCO International Inc.USD355.54-5.63-1.56353.94355.68352.10362.20
West Fraser Timber Ord ShsUSD67.65-1.18-1.7167.1167.9665.9368.31
West Pharmaceutical Servic.USD316.21-6.61-2.05303.92328.36308.50321.65
Western Alliance Ord ShsUSD78.42-1.23-1.5477.9585.6277.5879.33
Western Copper and Gold Co.USD2.92-0.07-2.182.673.232.852.96
WESTERN UNION ORDUSD8.14+0.01+0.128.148.238.088.27
WESTINGHOUSE AI (WAB)USD255.99-5.17-1.98249.90262.88251.15258.55
Westlake Chemical Partners.USD23.17+0.24+1.0522.9024.8923.0623.49
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD16.00-0.31-1.9015.7219.3715.6616.29
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD149.43+4.47+3.08129.88206.12145.08150.78
WeyerhaeuSer REITUSD23.72-0.80-3.2423.5124.2923.6024.48
Wheaton Precious Metals Ak.USD128.80-3.80-2.87125.56132.00125.32130.11
Wheels Up Experience Ord S.USD9.89+1.07+12.138.9210.838.639.97
WHIRLPOOL ORDUSD42.44-0.99-2.2742.1342.4442.1443.65
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD70.06-1.33-1.8670.0070.9870.0471.66
Williams Sonoma Ord ShsUSD202.23-1.34-0.66200.79202.51197.82202.88
Winnebago Industries Ord S.USD29.04-0.65-2.1928.6629.2728.5229.52
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD53.04-6.25-10.5352.6053.9049.6659.07
Wolverine World Wide Ord S.USD17.56+0.01+0.0616.7618.7617.2417.89
Woodside PetroleumUSD22.22+0.39+1.7621.8024.6122.0822.45
Woori Financial Group Inc.USD59.44-1.40-2.3059.0064.4758.0559.86
Workiva Inc.USD52.87+3.09+6.2151.8875.9850.1053.62
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD57.03+0.26+0.4643.9064.1555.5257.55
Worthington Steel Ord ShsUSD42.65+0.46+1.0933.1143.5041.0343.08
WPP ADR Representing 5 Ord.USD19.19+0.59+3.1718.9419.3918.5619.22
WR Berkley Ord ShsUSD64.35+0.81+1.2763.6464.9862.8764.47
WW Grainger Ord ShsUSD1 243.03+8.79+0.711 238.641 243.0212201 245.16
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.48-0.12-0.6218.4618.6018.2718.60
XCEL ENERGY ORDUSD76.41-3.09-3.8976.3577.4876.1678.82
Xerox Holdings Ord ShsUSD3.09-0.15-4.633.003.223.053.40
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD17.17+0.72+4.3817.1617.2917.0617.63
XPO Logistics Ord ShsUSD221.19+6.94+3.24220.03221.67209.83221.62
Xylem IncUSD108.34-1.20-1.10108.35109.00106.74109.14
Yalla Group Ltd. - ADRUSD5.78-0.06-1.035.766.645.755.86
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD47.38-0.60-1.2445.6349.2846.7848.01
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD29.7800-2.8600-8.7629.780030.140029.130032.2500
YPF Sociedad Anonima ADR E.USD54.75+1.74+3.2854.5259.0053.8456.15
Yum China Holdings Inc.USD42.90+0.47+1.1142.5047.2042.6443.46
Yum! Brands Inc.USD147.60-0.35-0.24147.31148.56145.44149.10
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD7.48-0.69-8.397.758.127.388.50
Zeta Global Holdings CorpUSD25.2100+2.3200+10.1425.000025.200023.360025.7368
ZIM Integrated Shipping Se.USD24.74+1.25+5.3024.1425.0023.4624.84
ZIMMER HOLDINGS INCUSD82.89+0.56+0.6881.5085.3681.6283.65
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.92+0.68+20.993.564.213.364.01
Zoetis Ord Shs Class AUSD77.58-0.11-0.1477.0080.5076.5978.48
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD22.41+0.29+1.2922.1224.9622.1322.52
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Még mindig VONZÓ a magyar piac?

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

EU-s források

SZTORI

Magyar Péter miniszterelnök pénteki brüsszeli...

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

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

SZTORI

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

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

Miért maradt ki az NVIDIA a rallyból?

VIDEÓ

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

2026. május 22.
Románia agráradottságai

Románia agráradottságai

AGRÁR SAROK

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

2026. június 1.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF355.82+0.20HUF
USDHUF305.91+0.07HUF
OTP40 920-1.56HUF
MOL3 918+1.66HUF
RICHTER12 560-2.18HUF
MTELEKOM2 666+1.37HUF
ERSTE BANK AG101.80-1.17EUR
BUX133 797.41-0.61
DAX25 003.04-0.40EUR

TermékUtolsó árVált.%Deviza 
BUX133 797.41-0.61
DAX25 003.04-0.40EUR
ATX6 075.32-1.20

TermékUtolsó árVált.%Deviza 
OTP40 920-1.56HUF
MOL3 918+1.66HUF
RICHTER12 560-2.18HUF
MTELEKOM2 666+1.37HUF
PANNERGY2 360+4.42HUF
Shopper Park Plus Nyrt.13.80-4.83EUR

TermékUtolsó árVált.%Deviza 
EURHUF355.82+0.20HUF
CHFHUF389.39+0.47HUF
USDHUF305.91+0.07HUF
EURUSD1.1632+0.01USD
EURCHF0.9151+0.01CHF
EURGBP0.8646+0.01GBP

TermékUtolsó árVált.%Deviza 
EBLHATS1244+33.33HUF
EBDAXTS1223 848+26.91HUF
EBWTIOTL1379 714+25.28HUF
EBUSDHUFTL5730-21.05HUF
EBWTIOTS1266 899-20.17HUF
EBEURUSDTL5381-19.00HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.702.42+0.50EUR
ISHARES CORE MSCI WORLD UC.123.77+0.28EUR
Vanguard FTSE All-World UC.163.92+0.47EUR
BTCetc Bitcoin Exchange Tr.54.36-3.18EUR
iShares NASDAQ 100 UCITS E.1506+0.94EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Az Nvidia vezérének szavaira emelkednek a szoftvercégek

A szoftveripari részvények hétfőn széles körben emelkedtek, miután Jensen Huang, az Nvidia vezérigazgatója elhárította azokat az...

2026. június 1.

Trump szerint jól alakul a béketárgyalás Iránnal

Az amerikai elnök kijelentette, hogy jól fog sikerülni a háborút...

2026. június 1.

Új növekedési motorja lehet az Nvidiának

Az Nvidia a DRIVE Hyperion robotaxi-kompatibilis platform...

2026. június 1.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Még annál is fontosabb!

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

2026. június 1.
Jó szelet!

Jó szelet!

SZTORI

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

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

AutoWallis: Javuló üzleti eredmény ellenére veszteségbe forduló adózott eredmény

VÁLLALATELEMZÉS

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

2026. május 21.

Chart

OTP: Vételi jelzést adhat

CHART

A múlt héten 40.000 pont közelében megfordult az OTP, mely fordulatra ráerősített a pénteki nagy...

2026. június 1.

MOL: Emelkedésnek indult

CHART

Múlt héten megfordult a csökkenő trend a MOL-ban. A következő napokban a 3.997 forintos ellenállás...

2026. június 1.

Richter: Vételi jelzést adott

CHART

A múlt hét keddi mély leszúrást követően megfordult a Richter kurzusa és másnap...

2026. június 1.

MTel: Csúcsközelben

CHART

Új történelmi csúcsot ért el a múlt héten a Magyar Telekom 2.670 forintos árfolyammal,...

2026. június 1.

BUX: Kedvező összkép

CHART

Az április közepén indult korrekció véget érhetett a magyar részvénypiacon az elmúlt...

2026. június 1.

S&P 500: Nagy az optimizmus

CHART

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

2026. május 29.

Agrár sarok

Mekkora veszély Ukrajna?

Mekkora veszély Ukrajna?

AGRÁR SAROK

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

2026. május 27.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

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

2026. május 18.
Valami bűzlik…

Valami bűzlik…

AGRÁR SAROK

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

2026. május 11.

Podcast

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

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

PODCAST

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

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

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

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

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

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

PODCAST

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

2026. május 6.

Sztori

Hitelminősítések

Hitelminősítések

SZTORI

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

2026. május 18.
Újabb nemzetközi elismerés az Erste makroelemzőinek

Újabb nemzetközi elismerés az Erste makroelemzőinek

SZTORI

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

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

A Hormuzi-szoroson áthaladt kereskedelmi hajók száma

SZTORI

Az iráni háborúval kapcsolatban továbbra sem sikerült...

2026. május 11.

Videó

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

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

VIDEÓ

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

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

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

VIDEÓ

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

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

A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől

VIDEÓ

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

2026. április 28.

Elemzés

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

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

2026. május 14.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.
Tart a memória rali

Tart a memória rali

ELEMZÉS

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

2026. május 13.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben