Erste Market belépés

Online befektetés belépés

Ha elfelejtetted NetBroker jelszavadat, hívd
ügyfélszolgálatunkat a 06 1 235 5151 telefonszámon.

Még nincsen értékpapírszámlád?
Online számlanyitás
GYIK Panaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
Ambow Education American D.2.46+720.67
The Beachbody Company Inc8.44+630.42
AgriFORCE Growing Systems .3.22+370.97

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 ORDUSD1.78+0.06+3.201.551.821.711.80
3M Co.USD153.27-5.77-3.63150.00157.00150.31164.14
A K A BRANDS HOLDING ORDUSD11.00+0.02+0.1810.8411.2210.9811.91
a k a Brands Holding Ord S.--
A Mark Precious Metals Ord.USD21.92-0.54-2.4021.9021.9621.7022.67
A.O. Smith AktieUSD70.32-0.44-0.6167.3673.7869.9071.05
A10 Networks Inc.USD18.48+0.03+0.1618.4718.4918.3818.64
Aaon Ord ShsUSD78.69-0.77-0.9778.0180.0077.5979.75
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD123.68+3.17+2.63123.11124.42122.27125.63
ABBVIE ORDUSD189.25-2.15-1.12189.00189.82188.57192.34
AbCellera Biologics Ord Sh.USD4.56+0.66+16.924.564.573.944.70
ABERCROMBIE AND FITCH CL A.USD93.59+0.14+0.1493.4095.2093.5196.48
AC Immune SA Ord ShsUSD2.14+0.07+3.382.102.142.022.14
ACCENTURE CL A ORDUSD282.50-0.20-0.07280.00284.00280.64283.82
ACTINIUM PHARMACEUTICALS I.USD1.69+0.07+4.351.681.701.631.69
ADC Therapeutics Ord ShsUSD3.07-0.04-1.293.063.073.063.18
ADDENTAX GROUP ORDUSD0.69-0.02-2.860.670.700.670.73
ADECOAGRO ORDUSD9.50-0.04-0.429.5011.409.509.74
Adient PlcUSD--
ADT Ord ShsUSD8.44-0.07-0.768.438.448.428.51
Advance Auto Parts AktieUSD61.10+0.02+0.0356.6664.2260.6761.61
ADVANSIX ORDUSD21.98-0.22-0.9721.9021.9521.8722.37
Aegon ADRUSD7.08+0.01+0.077.077.087.077.15
AEGON N V ADR--
Aehr Test Systems Ord ShsUSD15.14-0.34-2.2015.1215.1414.9915.82
Aemetis Inc.USD2.78-0.02-0.542.772.782.762.84
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD13.37+0.18+1.3313.3013.4013.2013.43
Aeva Technologies Ord ShsUSD5.22+0.17+16.345.215.22
AFC Gamma Ord ShsUSD4.59+0.07+1.444.584.594.474.59
AFLAC ORDUSD101.83+0.41+0.4095.49103.28101.20102.50
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD7.70-0.08-1.036.868.42
AGBA Group Holding LtdUSD1.40+0.18+14.751.391.49
AGCO ORD--
AGCO ORDUSD107.06-0.66-0.61104.41113.77106.30109.34
AgEagle Aerial Systems Inc.USD2.03+0.56+38.102.032.041.752.37
AGILENT TECHNOLOGIES ORDUSD113.94-2.42-2.08110.00118.36113.55117.20
agilon health Ord ShsUSD2.15-0.03-1.152.142.152.122.18
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD118.61-1.10-0.92118.88119.35
Agree Realty REIT Ord ShsUSD72.02+0.17+0.2471.8672.0471.8872.18
AgriFORCE Growing Systems .USD3.22+0.12+370.973.183.23
AIR LEASE CL A ORDUSD57.52-0.79-1.3557.5657.6057.2458.71
AIR PRODUCTS AND CHEMICALS.USD295.42+1.84+0.63291.81302.20291.50296.06
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD218.13+1.16+0.53215.80346.57
Alamos Gold Ord Shs Class .USD24.88-0.50-1.9724.6825.6224.7325.57
ALASKA AIR GROUP ORDUSD53.14+0.02+0.0453.0055.5452.3753.57
Albany International Ord S.USD69.66-0.12-0.1769.6269.7369.4070.72
ALBEMARLE ORDUSD77.08+1.34+1.7776.1677.5876.1579.62
Albertsons Companies Inc--
Albertsons Companies IncUSD20.41+0.17+0.8420.4020.4120.1420.49
Alcoa Ord ShsUSD30.35+0.96+3.2729.4630.9829.2930.68
ALCON AGUSD86.96+0.04+0.0588.1688.24
Alexandria Real Estate Equ.USD78.15-0.74-0.9476.3580.8677.7979.29
Algonquin Power Utilities .USD5.92+0.05+0.855.776.065.915.99
Alibaba Group Holding Ltd.USD120.21+2.91+2.48120.07120.23119.77122.16
Allakos Ord ShsUSD0.33--0.060.330.34
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD93.36+0.79+0.8593.3193.3792.6493.73
Allegion Ord ShsUSD152.87-0.66-0.43152.81152.93152.83154.24
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD65.65-0.01-0.0265.6366.4165.5965.78
ALLIANCE DATA SYSTEMS ORDUSD42.67----
ALLIANT ENERGY ORDUSD64.13+0.91+1.4463.7565.1763.6064.56
Allison Transmission Holdi.USD87.68-1.24-1.3987.7587.8887.5888.79
Allogene Therapeutics Inc.USD1.28+0.04+3.231.271.281.251.35
Allstate Corp.USD194.08+1.06+0.55192.10194.97193.01194.84
ALLY FINANCIAL ORDUSD40.26+0.93+2.3641.0543.46
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD124.35+1.60+1.30120.00163.92121.57128.33
ALPHA PRO TECH ORDUSD4.74-0.06-1.254.668.554.714.84
Alpha Tau Medical LtdUSD3.02-0.04-1.312.983.253.003.10
ALPHA TECHNOLOGY GROUP CL .USD21.99+0.25+1.1521.5024.6022.2422.24
Alpine Income Property Tru.USD14.30-0.01-0.0714.2114.2314.0714.38
Altair Engineering IncUSD111.85+0.16+0.14112.57112.95
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD2.80+0.07+2.562.792.802.682.88
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altisource Portfolio Solut.USD14.79+0.49+3.4214.7514.9513.5015.20
Altria Group Inc.USD58.02+0.04+0.0657.9058.1057.7858.34
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD--
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.35-0.04-1.472.332.582.332.39
Ambow Education American D.USD2.46+2.16+720.672.422.60
Ambow Education American D.USD+0.41+100.000.380.44
Ambow Education American D.--
AMC Entertainment Hold Inc.USD3.55+0.07+2.013.533.553.453.60
AMC Entertainment Holdings.USD1.43-0.30-17.34--
AMC Networks Inc.USD6.25+0.02+0.326.226.266.256.28
Amcor Ord ShsUSD9.53+0.02+0.169.529.599.449.55
Amdocs Ord ShsUSD89.51+0.20+0.2289.4689.5789.3489.98
Amentum Holdings Ord ShsUSD25.16-0.38-1.4925.1425.1825.0625.86
AMER AXLE &MFG (AXL)USD4.55-0.22-4.614.544.554.504.83
Amerco Ord ShsUSD62.22-0.24-0.3862.0662.1462.1562.83
AMEREN ORDUSD98.70+1.42+1.4696.8299.6097.4898.91
AmerescoUSD18.21-0.15-0.8218.2721.0018.0718.67
AMERICA MOVIL ADR REP 20 S.--
AMERICA MOVIL ADR REP 20 S.--
American Assets Trust REIT.USD20.14-0.03-0.1520.1420.1520.0720.32
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD9.92-0.14-1.409.919.929.8710.15
AMERICAN ELECTRIC POWER OR.USD107.40+1.47+1.39107.10107.75105.95107.92
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD308.04-7.31-2.32306.50308.31302.51312.11
AMERICAN FINANCIAL GROUP O.USD127.38+1.96+1.56126.00130.00
American Homes 4 Rent REIT.USD36.31+0.01+0.0136.3036.3136.0536.55
American International Gro.USD81.20+0.21+0.2678.9982.0280.8781.54
AMERICAN REBEL HOLDINGS OR.USD6.24+4.82+339.086.216.27
American Software Ord Shs .USD10.95-0.24-2.14--
American States Water Co.USD75.54-0.32-0.4275.0076.75
American Superconductor Or.USD42.67+1.29+3.1242.6342.6941.1543.41
AMERICAN TOWER CORP.USD224.80+1.76+0.79220.05225.80223.17225.77
AMERICAN WATER WORKS ORDUSD142.89+0.68+0.48132.31146.68142.00144.67
American Well Corp.USD7.53-0.63-7.727.387.66
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD0.94+0.03+3.260.861.03
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD544.61+4.79+0.89534.04544.63539.38544.71
AMERISAFE Ord ShsUSD45.84+0.19+0.4245.3945.9545.8445.84
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
Ames National Ord ShsUSD18.11+0.06+0.337.2528.97
AMESITE OPERATING ORDUSD3.30+0.03+0.923.263.323.303.30
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD103.22+1.26+1.24103.22103.23102.34103.70
Amplitude Inc.USD12.88+0.04+0.3112.8812.8912.8313.09
Amprius Technologies Ord S.USD8.06+0.61+8.128.428.75
AMTD Digital 5 American De.USD14.94-8.00-34.8914.8514.94
AMTD Digital 5 American De.--
Amtech Systems Ord ShsUSD4.65+0.12+2.704.524.614.474.65
ANGLOGOLD ORDUSD47.65+0.60+1.2647.6447.6547.5048.38
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD17.11+1.16+7.2417.1017.11
ANHEUSER BUSCH ADR REP 1 O.USD67.80-0.05-0.0767.8067.8267.6968.30
ANI Pharmaceuticals Ord Sh.USD67.22-0.82-1.2167.1067.2866.8568.60
Annaly Capital Management .USD19.86+0.14+0.7119.0019.9019.7019.87
Annovis Bio Ord ShsUSD2.63-0.18-6.412.642.832.632.83
Antero Midstream Ord ShsUSD17.98+0.33+1.8417.1318.3117.7418.08
Antero Resources Aktie USD42.88-1.86-4.16--
Aon Ord Shs Class AUSD356.05+1.42+0.40345.79363.06352.40358.35
APACHE ORD17.73+1.66+10.3317.7217.74
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD8.65-0.03-0.298.648.638.618.71
Apellis Pharmaceuticals In.USD19.67-0.37-1.8519.6719.6819.6420.44
APOLLO COMMERCIAL REAL EST.USD9.88-0.07-0.659.889.96
Apollo Global Management O.USD64.68+2.18+3.4964.6864.69
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
AppHarvest Ord ShsUSD0.07-0.01-16.02--
Appian Ord Shs Class AUSD28.44-0.48-1.6625.7031.58
Apple Hospitality REIT Ord.USD12.28+0.01+0.0412.2712.2812.2112.36
AppLovin Ord Shs Class AUSD364.30+0.52+0.14364.00364.54361.02375.50
Aptiv Ord ShsUSD68.20-2.07-2.9563.0073.0067.9570.46
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
Aquestive Therapeutics Inc.USD4.37+0.34+8.444.374.40
Arbe Robotics Ord ShsUSD1.59+0.06+3.921.611.63
ARBOR REALTY REITUSD11.22-0.13-1.1511.0811.2711.1611.43
ARBUTUS BIOPHARMA ORDUSD3.13-0.01-0.343.123.133.103.19
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCBEST ORDUSD77.87-1.86-2.3377.8578.0177.8781.44
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD32.62-0.14-0.4132.6132.65
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD13.29-0.11-0.8213.2513.6312.8813.73
Archer Daniels Midland Akt.USD54.39+0.85+1.5952.9854.4753.4454.44
Arconic Inc.USD30.02+0.04+0.13--
Arcturus Therapeutics LtdUSD13.54+0.69+5.3713.0013.97
Arcus Biosciences Ord ShsUSD9.15-0.28-2.929.169.179.139.60
Ares Commercial Real Estat.USD4.43-0.09-1.884.424.434.404.55
ARGAN ORDUSD203.77-9.48-4.45202.29212.75
Argo Blockchain PLCUSD0.48+0.08+20.480.480.490.390.65
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD6.38+0.26+4.166.376.39
Aris Water Solutions Ord S.USD22.15-0.02-0.0921.6522.2122.1122.80
ARISTA NETWORKS INC. USD111.76-0.22-0.20110.91112.80110.88112.82
Arlo Technologies Ord ShsUSD16.37+0.13+0.7716.3616.3716.1116.56
Arm Holdings American Depo.USD158.83+1.65+1.05158.76158.88156.39161.95
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD16.60+0.10+0.5816.6116.67
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD130.69+0.19+0.15116.71145.23
Artesian Resources Ord Shs.USD33.28-0.12-0.3631.0038.0033.2833.65
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD313.20-0.71-0.23303.00320.65312.14316.65
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD46.74+0.36+0.7838.7874.36
Asana IncUSD15.02+0.61+4.2314.6615.0514.4615.02
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD10.49-0.09-0.8510.4910.5010.4710.63
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD6.70-0.04-0.596.566.836.616.98
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD7.13+0.47+7.067.137.146.847.53
Aspira Womens Health Ord S.USD0.08-0.01-12.49--
Assertio Holdings Inc.USD0.67--0.430.660.670.660.69
ASSURANT ORD156.42+1.83+1.18156.41156.52
ASTRAZENECAUSD68.79-0.47-0.6868.6869.0568.6769.60
Astria Therapeutics Ord Sh.USD6.02-0.22-3.535.996.015.976.31
ASTROTECH ORDUSD5.70+0.10+1.794.357.58
At Home Group Inc.USD--
AT&T Inc. USD26.93-0.07-0.2426.9226.9326.8027.04
Atea Pharmaceuticals Ord S.USD3.40-0.07-1.883.393.403.403.52
Atento Ord ShsUSD0.47--0.92--
Aterian Inc.USD1.34-0.01-0.741.341.351.341.40
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD74.18-0.66-0.8873.9592.0073.2375.32
Atlanta Braves Holdings Or.USD46.51+0.28+0.6146.2848.85
Atlantica Sustainable Infr.USD21.99--21.9822.00
Atlanticus Holdings Ord Sh.USD53.40+0.80+1.5253.5060.57
Atlas Crest Investment Ord.USD--
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
Atlassian Ord Shs Class AUSD194.86+4.24+2.22194.57194.89189.72194.89
ATMOS ENERGY ORDUSD155.44+0.61+0.39139.01170.78
Atomera Ord ShsUSD5.15+0.42+8.884.755.25
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
Aurora Cannabis Inc.USD4.53-0.02-0.444.524.584.534.61
Autohome Inc.USD27.89+0.17+0.6127.7829.8027.4028.42
AUTOZONE ORDUSD3 714.74+65.32+1.793 697.303 699.363 650.003 715.93
AVADEL PHARMACEUTICALS ORDUSD10.84+0.19+1.788.9512.04
Avalo Therapeutics Ord ShsUSD5.66+0.81+16.705.266.13
AVALONBAY COMMUNITIES REITUSD202.59+0.46+0.23195.50202.68201.32203.31
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD13.28-0.01-0.0812.8413.2913.1713.59
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avepoint Inc.USD18.96+0.20+1.0714.4419.50
Avery Dennison Ord Shs214.63+3.22+1.52214.48214.65
Aviat Networks Inc.USD23.65+0.43+1.8523.3024.05
Avient Ord ShsUSD32.28-0.86-2.6032.2232.2632.2833.24
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD3.76-0.13-3.223.753.763.683.90
Avis Budget Group Ord ShsUSD196.09+4.36+2.27192.01200.00
Avista Ord Shs--
Avista Ord ShsUSD37.25-0.30-0.7936.3837.2737.2237.79
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD15.60+0.30+1.9615.5915.60
Axalta Coating Systems Ord.32.19-0.44-1.3532.1932.20
Axcelis Technologies Ord S.USD71.52-0.12-0.1770.1275.00
Axcella Health IncUSD4.58-0.90-16.42--
Axon Enterprise Inc USD745.86+3.09+0.42729.99745.00
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD85.52-0.04-0.0581.1187.2284.4586.20
Axsome Therapeutics Ord Sh.USD112.24+0.92+0.8389.60150.87
AXT Ord ShsUSD2.50+0.11+4.602.472.80
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord ShsUSD5.52-0.28-4.755.515.525.426.36
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.06-0.07-1.694.064.074.064.19
B2GOLD ORDUSD3.35-0.07-1.913.343.353.323.44
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD39.72+0.54+1.3839.1339.9138.9739.91
Bakkt Holdings IncUSD24.07+2.68+12.5325.9127.00
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD15.01+0.26+1.7315.0015.0114.6115.06
BancFirst Ord Shs--
BancFirst Ord ShsUSD135.30+4.02+3.06135.00137.00131.46137.40
Banco BBVA Argentina ADRUSD15.01-0.17-1.1215.0015.0214.9815.62
BANCO BILBAO VIZCAYA ARGEN.USD14.86-0.05-0.3014.9214.94
Banco BradescoUSD2.81-0.08-2.602.483.102.802.89
Banco Macro ADR Representi.USD64.81-0.29-0.4564.7464.8464.5567.57
BANCO SANTANDER BRASIL ADR.USD4.91-0.22-4.204.904.914.915.03
BANCO SANTANDER CENTRAL HI.USD8.43-0.09-1.008.419.678.408.51
Bancorp Ord ShsUSD67.59-1.36-1.9767.5967.6667.0769.63
Bancorp Ord Shs--
Bandwidth Inc.USD15.84+0.07+0.4415.5916.08
Bank Amer DS Repstg 1 1000.USD17.51-0.03-0.1417.4817.5317.4317.57
Bank of AmericaUSD47.31+0.29+0.6147.1947.3046.9047.38
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD67.57-0.53-0.7867.5371.9867.1868.39
BANK OF MONTREAL ORDUSD113.97-0.39-0.34113.98114.01113.92114.63
Bank of Nova ScotiaUSD55.05-0.02-0.0453.0255.29
Bank of NT Butterfield & S.USD46.17+0.66+1.4541.7550.69
Bank OZK 4 625 Non Cumulat.USD17.20+0.12+0.7014.5319.19
Bank Ozk Ord ShsUSD51.11-0.80-1.5451.0251.1350.8653.33
Baozun ADR Representing Or.USD3.17+0.07+2.413.173.183.083.22
BARCLAYS ADR REP 4 ORDUSD18.89-0.13-0.6618.0018.9718.7919.03
BARK Ord ShsUSD0.95-0.03-2.680.930.950.941.01
BARRICK GOLD ORDUSD18.87-0.53-2.73--
BARRICK GOLD ORD13.54--13.5213.53
BARRICK MINING ORDUSD20.81-0.41-1.9320.8620.98
Bath And Body Works Ord Sh.USD31.78+0.07+0.2229.0033.9131.0831.83
Bausch Health Companies Or.USD6.30-0.18-2.786.306.316.306.53
Bausch Lomb Ord ShsUSD14.19+0.22+1.5412.6316.27
BAXTER INTL ORD85.32-1.67-1.9285.3185.33
BAYTEX ENERGY ORD--
BCE Ord ShsUSD24.09-0.35-1.4124.1024.70
Beauty Health Company Clas.USD1.62-0.04-2.411.621.631.601.69
Beazer Homes USA Inc.USD23.38+0.14+0.6220.5825.61
BECTON DICKINSNUSD178.92-1.98-1.09177.00181.59177.96181.60
Berkshire Hathaway Inc. BUSD473.90+0.50+0.11473.80473.93473.50478.64
BERKSHIRE HATHWAY CL A ORDUSD711 192.67+1 372.67+0.19--709 940.00717 455.63
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD67.52-0.16-0.2366.2667.7566.5068.00
Beyond Air Ord Shs--
Beyond Air Ord ShsUSD3.24--0.043.223.243.233.27
BGC Group Ord Shs Class AUSD10.31+0.16+1.589.7616.24
BHP Billiton LimitedUSD51.83+0.14+0.2751.5252.4051.4952.20
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD8.22+1.10+15.388.218.22
Bill com Holdings Ord ShsUSD47.41+1.51+3.2946.7851.40
Bio Rad Laboratories Inc.USD246.53-3.12-1.25236.28245.94244.62252.49
bioAffinity Technologies O.--
bioAffinity Technologies O.USD0.36+0.03+7.680.330.360.330.36
BIOHAVEN ORDUSD14.04-1.07-7.0813.9914.0013.9715.34
BioLife Solutions Ord ShsUSD21.17-0.25-1.1721.1421.2021.0721.77
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD49.64+1.90+3.9749.6053.07
Black Hills Corp.USD56.85-0.17-0.3056.8156.8556.7957.40
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD15.92+0.22+1.4015.8615.92
BLACKBERRY ORDUSD3.91-0.10-2.493.893.983.894.03
BlackRock Ord ShsUSD1 104.58-0.80-0.07110011141 102.581 119.19
BlackRock TCP Capital Ord .--
BlackRock TCP Capital Ord .USD7.69-0.15-1.917.667.767.697.88
BLACKSKY TECHNOLOGY CL A O.USD23.70-4.60-16.2423.2823.9521.5024.21
Blackstone Group Ord Shs C.USD168.76-3.73-2.16163.00170.74168.56173.79
Blackstone Mortgage Trust .USD19.19-0.27-1.3919.2119.2219.1519.74
Blade Air Mobility Ord Shs.USD4.29-0.12-2.614.284.294.274.41
Blend Labs Ord Shs Class AUSD3.37-0.15-4.263.343.453.343.55
Block IncUSD70.75+1.72+2.4971.2071.48
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD25.00+0.69+2.8424.0025.3324.0425.02
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD20.62-0.18-0.8720.6220.6320.5320.99
Blueprint Medicines Ord Sh.USD129.46+0.18+0.14129.45130.30
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD229.35-1.65-0.71228.31229.66227.52232.25
Boise Cascade Ord ShsUSD83.73-2.99-3.4583.7183.8383.6486.08
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.79+0.27+50.320.790.80
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD170.12+1.01+0.60170.11170.19168.14171.86
BORGWARNER INC (BWA)USD34.98-0.49-1.3834.2535.9434.9335.55
Borr Drilling Ltd.USD1.89-0.06-2.841.871.951.871.99
Boston Beer Company Inc.USD192.16-2.44-1.25187.00225.17189.87199.49
Boston Omaha Ord Shs Class.USD13.67-0.08-0.5813.6513.6913.6113.77
BOSTON PPTY STKUSD68.95-0.08-0.1269.0374.5368.8069.56
BOSTON SCIENTIFIC DL-01USD103.65-1.00-0.96100.78107.01102.27105.40
BOX CL A ORDUSD28.28-0.98-3.3528.2228.29
Boxlight Ord Shs Class AUSD2.27-0.12-5.022.252.472.212.44
BOYD GAMING ORDUSD82.15-0.29-0.3579.1985.5881.2182.87
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD32.00-0.10-0.3031.8032.7231.9032.58
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.45-0.02-0.812.442.452.452.52
Brainstorm Cell Therapeuti.USD1.17-0.03-2.500.660.72
Brandywine Realty Trust RE.USD4.16-0.09-2.124.074.254.164.30
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.78--0.033.753.803.763.80
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD3.09-0.19-5.793.083.093.063.31
Braze. Inc.USD28.24+1.03+3.7928.2628.94
Brenmiller Energy Ord ShsUSD2.02-0.07-3.351.952.09
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD1.16-0.04-2.941.151.16
Bridge Investment Group Ho.USD11.02+0.26+2.424.4417.63
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD4.92-0.05-1.014.914.924.895.04
Brinker International Inc.--
Brinker International Inc.USD160.78-4.36-2.64160.71160.90160.46166.24
Bristol-Myers Squibb Co.USD47.38-0.69-1.4347.3548.3947.2648.23
BRITISH AMERICAN TOBACCO A.USD51.59+0.26+0.5051.1051.8050.9951.63
Brixmor Property Group REI.USD25.74+0.20+0.7825.6226.30
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD237.35+2.49+1.06232.86243.56
Brookfield Asset Managemen.USD61.50+2.18+3.6858.0068.01
Brookfield Infrastructure .USD41.86+0.08+0.2041.6341.92
Brookfield Infrastructure .--
Brookfield Infrastructure .USD41.08+0.53+1.3141.0141.09
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD68.15+2.36+3.5868.3074.51
Brookfield Renewable CorpUSD36.34+1.04+2.9536.2036.5535.4036.45
Brookfield Renewable Partn.USD38.15-0.20-0.5238.1138.17
Brooklyn ImmunoTherapeutic.USD0.21-+0.05--
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD103.90-0.23-0.22103.90103.94103.78104.97
BROWN FORMAN CL B ORDUSD28.94-0.10-0.3428.5629.2528.6929.37
BROWN FORMAN CL B ORD--
BTCS Ord ShsUSD6.47+0.71+12.336.806.98
BUENAVENTURA ADR REP 1 ORD.USD16.51-0.42-2.4816.4616.5216.5017.04
Build A Bear Workshop Ord .USD52.71+0.55+1.0452.6752.8351.5652.95
Builders FirstSource Ord S.USD123.12-3.73-2.94120.50133.76121.55126.39
Bunge Global Ord ShsUSD74.42+1.26+1.7273.5074.7073.1774.63
BURNING ROCK BIOTECH ADS R.USD4.68+0.18+4.004.654.99
BURNING ROCK BIOTECH ADS R.USD6.22-0.38-6.096.156.65
Butterfly Network Ord Shs .USD1.86+0.01+0.541.801.971.851.92
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD143.00+0.66+0.46121.10142.54141.58144.11
C3 ai Ord Shs Class AUSD28.69+0.33+1.1628.4429.0028.1429.47
C4 Therapeutics Ord ShsUSD2.18+0.16+7.922.202.25
Cadre Holdings Ord ShsUSD26.71+0.22+0.8326.7026.79
CAE Ord ShsUSD29.11-0.20-0.6728.2029.5629.0629.51
Caesars Entertainment Ord .USD30.35+0.35+1.1730.4131.00
CalciMedica Ord ShsUSD2.52+0.34+15.332.502.62
California Water Service G.USD45.09-0.25-0.5544.6456.0745.0845.95
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD53.73+0.77+1.4553.7053.7452.5954.27
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD114.13+0.03+0.03114.15114.98
CAMECO CORP.USD78.97+1.06+1.3678.5579.2077.3880.04
CAMECO CORP.10.00--9.739.81
CAMECO CORP.2.22+0.04+1.832.212.22
Campbell Soup Ord ShsUSD31.30+0.34+1.1031.2131.39
Camping World Holdings Ord.USD17.33+0.17+0.9917.3217.3417.2217.55
CAMTEK ORDUSD91.93+0.92+1.0191.90100.95
Canaan Inc.USD0.90-0.06-5.840.890.900.891.04
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD73.20+0.18+0.2573.2073.2172.9373.30
Canadian National Railway .USD99.07-2.76-2.7199.0599.0998.68102.56
Canadian Pacific Kansas Ci.USD77.19-3.07-3.8377.1877.2076.9380.67
Cango American Depositary .USD5.32+0.14+2.705.085.335.185.50
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
Canopy Growth Ord Shs24.43+0.62+2.6024.4024.42
CAPITAL ONE FINANCIALUSD218.26+0.26+0.12216.57219.40215.27218.81
Capri Holdings Ord ShsUSD19.57+0.10+0.5118.0019.7519.3119.70
Cardiff Oncology Ord ShsUSD4.50+0.05+1.124.504.514.414.56
CARDINAL HEALTH ORDUSD159.55+0.09+0.06156.85159.31157.94160.46
Caredx Ord ShsUSD12.29+0.48+4.0612.2812.2911.8412.73
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD30.34+0.05+0.1528.0030.2730.0630.49
Caribou Biosciences Ord Sh.USD2.02+0.19+10.332.012.021.842.13
Carisma Therapeutics Ord S.USD0.39--0.530.390.400.390.41
Carlisle Companies Ord Shs194.36+2.81+1.47194.25194.38
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD62.62+0.34+0.5561.5062.8061.8763.23
Carnival Corp.USD29.55+0.10+0.3429.4629.6929.2629.64
Carnival Plc--
Carnival PlcUSD26.84+0.32+1.2127.0327.08
CarParts com Ord ShsUSD0.79-0.01-1.060.790.790.780.81
Carriage Services Ord ShsUSD--
Carrier Global Ord ShsUSD76.64-0.29-0.3872.5484.0076.4177.26
Carters Ord ShsUSD30.57+0.16+0.5330.5830.6630.5730.90
Cartesian Therapeutics Ord.USD12.14-0.39-3.1112.1112.2312.0512.79
Carvana Co.--
Carvana Co.USD347.45+1.35+0.39345.00347.40336.72349.75
Carver Bancorp Ord ShsUSD2.27+0.34+17.592.232.281.962.28
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.USD413.70-4.37-1.05412.20419.50412.18419.80
Cava Group Ord ShsUSD85.68-1.09-1.2685.8386.45
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD103.21+0.59+0.57102.98103.38
CBRE Group IncUSD139.43+0.66+0.48136.47142.21138.65140.00
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD30.82-0.21-0.6630.6531.0030.5831.39
Celanese Ord ShsUSD57.26-1.24-2.1256.6065.0056.9659.28
Celestica Ord ShsUSD160.45-2.44-1.50160.39160.51154.55162.28
Celldex Therapeutics Inc.USD22.28-0.69-3.0122.2522.3022.2223.33
Cellectis Ticker CLLSUSD1.88-0.05-2.531.851.871.851.93
Celsius Holdings Ord ShsUSD45.18+0.73+1.6345.1545.1943.8245.23
CEMEX ADRUSD7.64-0.11-1.367.378.017.597.79
Cenntro Ord ShsUSD0.63-0.01-1.460.620.630.630.65
Cenovus Energy AktieUSD14.08+0.04+0.2813.9814.2414.0314.37
Centene Ord ShsUSD27.95-1.19-4.0827.9527.9627.9429.13
CenterPoint Energy Ord ShsUSD37.03+0.53+1.4437.0237.0336.5937.08
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD7.00-0.12-1.696.827.166.987.21
Central Puerto SA--
Central Puerto SAUSD11.44+0.22+1.9210.0612.91
CENTRUS ENERGY CL A ORDUSD248.62+14.73+6.30231.50257.00234.95249.42
Century Communities Inc.--
Century Communities Inc.USD59.98+0.63+1.0651.0167.50
CENTURYLINK ORD11.00--10.9911.01
Ceragon Networks LtdUSD2.31-0.09-3.562.302.312.302.40
Cerence Ord ShsUSD9.52+0.37+3.999.509.70
CervoMed Ord ShsUSD7.60+0.03+0.367.287.597.297.79
CF Industries AktieUSD92.64+0.85+0.9291.0995.8191.8693.92
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD0.63+0.01+1.170.610.640.610.66
CHARLES AND COLVARD ORDUSD0.49-0.04-7.55--
Charles Schwab DS Each Rep.USD19.54-0.03-0.1519.4419.5819.5419.68
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD94.91+1.81+1.9494.8994.9294.7197.50
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD186.26-5.51-2.87186.26186.59
CHART INDUSTRIES ORDUSD203.44+0.49+0.24198.33208.74
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD7.05-0.03-0.427.037.047.017.12
CHEESCAKE FACTORYUSD62.92+1.01+1.6362.9062.9561.9663.49
Chefs Warehouse Ord ShsUSD64.84-1.47-2.2264.8764.9764.3367.26
CHEGG INC.USD1.40-0.05-3.131.351.541.371.49
Chemed Corp.--
Chemed Corp.USD457.82+0.53+0.11452.50481.00
CHEMOURS ORDUSD13.58-0.09-0.6613.3120.8813.4913.87
CHENIERE ENERGY ORDUSD244.45+12.78+5.52238.50247.89239.00245.57
CHENIERE ENERGY PARTNERS U.USD+54.91+100.0052.2757.62
CHENIERE ENERGY PARTNERS U.USD56.53+0.65+1.1655.3458.03
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.63-0.03-1.132.643.052.612.70
Chesapeake Energy CorpUSD81.47-0.78-0.95--
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD150.00-1.38-0.91149.55150.51146.53155.53
Chewy Inc.USD39.19+1.13+2.9639.0639.5737.9639.41
Chicken Soup for the Soul .USD0.11-0.01-10.21--
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
CHIJET MOTOR COMPANY ORDUSD2.5702+0.0902+3.642.57002.80002.54002.6850
Chimera Investment Corp.USD15.00-0.11-0.7014.9915.00
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
China Jo Jo Drugstores Inc.USD1.59-0.02-1.24--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD6.78+0.67+10.976.456.75
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
China Recycling Energy Ord.USD2.13+0.25+13.302.122.171.822.30
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD2.77-0.23-191.672.722.79
China Yuchai International.USD25.07+0.88+3.6422.5026.0024.1525.15
Chipotle Mexican Grill Inc.USD53.90+0.36+0.6753.4454.4453.4954.29
ChoiceOne Financial Servic.USD29.26+0.30+1.0422.0037.65
Chord Energy Ord ShsUSD105.72-0.25-0.24105.60105.74105.00108.33
Chubb Ord ShsUSD274.15-1.31-0.48271.30281.00273.23277.70
Church And Dwight Ord ShsUSD96.29-0.74-0.7696.2796.3196.1997.31
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.45-0.02-1.031.291.58
Cia Siderurgica Nacional--
CIENA CORP.USD84.98+0.17+0.2075.7285.8784.3385.63
Cigna Corp.USD295.65-2.63-0.88293.00302.22293.27298.79
Cinemark Holdings Ord ShsUSD30.20+0.21+0.7026.0032.5029.9530.74
Cineverse CorpUSD6.33-0.16-2.476.336.416.226.67
Cipher Mining Ord ShsUSD6.10-0.33-5.066.096.106.076.74
Circle Internet Group Ord .USD--
Citigroup Inc.USD93.41+0.32+0.3492.6393.5492.7493.80
Citius Pharmaceuticals Ord.USD1.61+0.02+0.951.611.621.571.67
Citizens Financial Group O.USD48.64-0.19-0.3848.6348.6448.4449.68
Civitas Resources Inc.USD29.15+1.29+4.6329.1432.99
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD227.50-1.35-0.59227.54227.77227.22229.41
Clear Secure Inc.USD31.19+1.67+5.6631.1831.49
Clearfield Inc.USD43.07-0.11-0.2643.0043.1642.5543.54
CLEARSIGN COMBUSTION ORDUSD0.97+0.11+13.350.950.97
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD37.12+0.18+0.4937.1237.13
Clearway Energy Ord Shs Cl.USD32.99+0.64+1.9825.5732.8832.5333.21
Cleveland Cliffs Ord ShsUSD9.49+0.10+1.019.489.509.389.66
Clever Leaves Holdings Inc.USD2.82+0.71+33.412.732.80
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD--
CLOROX ORDUSD128.36-0.90-0.70123.00138.06127.65129.90
Cloudera Ord ShsUSD--
Cloudflare Inc.USD197.33+6.08+3.18194.60197.88191.53197.33
CMB.TECH ORD SHSUSD9.22-0.15-1.609.209.239.189.47
CMS ENERGY ORDUSD69.65+0.31+0.4469.6469.69
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD0.81-0.09-10.130.810.810.800.84
Cnx Resources Ord ShsUSD34.23+0.15+0.4434.2234.2334.0334.47
Coca-Cola Co.USD69.84-0.75-1.0669.8370.0169.8470.70
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD91.06+1.89+2.1189.0098.85
Codexis Ord Shs--
Codexis Ord ShsUSD2.82-0.06-2.082.602.882.812.96
COEUR D ALENE ORDUSD9.19+0.06+0.669.219.28
Cogent Communications Hold.USD52.91+0.62+1.1951.0154.95
COGNEX ORDUSD33.81+0.49+1.4733.7634.84
Cohen & Steers Quality Inc.USD15.02+0.26+1.7314.6015.39
Cohen and Steers Infrastru.USD21.37+0.11+0.5221.3421.40
Coherent Ord ShsUSD99.28-1.00-1.0099.3099.3798.54101.11
Coherus Biosciences Ord Sh.--
Coherus Biosciences Ord Sh.USD0.88-0.02-1.670.870.920.880.93
Cohu Inc.USD20.03+0.32+1.6213.1232.04
Colgate PalmoliveUSD86.84+0.12+0.1486.3988.6086.5087.51
Collective Audience Ord Sh.USD0.21-0.23-52.29--
Colonnade Acquisition Ord .12.00--12.0012.10
Columbia Banking System Or.USD24.35+0.47+1.9724.2724.35
Columbus Mckinnon Corp New.USD34.27+0.67+1.9934.0434.43
COMCAST CORPUSD34.75+0.05+0.1334.7434.7534.7534.93
COMERICA INCUSD65.33+2.91+4.6657.0765.2962.6565.94
Comfort Systems USA Inc.USD105.34+3.04+2.97103.53106.97
Commercial Metals Co.USD52.51+1.27+2.4833.7158.07
COMPANHIA ENERG ADR REPG O.USD1.86-0.02-0.801.852.06
Compania Cervecerias Unida.USD12.04-0.10-0.8210.9818.01
Compania Cervecerias Unida.--
CompoSecure Ord Shs Class .USD14.89-0.09-0.6314.8914.9014.8315.20
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD2.70-0.35-11.482.642.70
COMSTOCK RESOURCES ORDUSD23.16-0.10-0.4322.8524.8823.0023.65
CONAGRA FOODS ORDUSD19.08+0.11+0.5819.0019.1618.9319.23
Concentrix Ord ShsUSD57.53+1.56+2.7934.9959.58
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
Confluent Ord Shs Class AUSD25.43+0.51+2.0525.0025.99
CONMED Ord ShsUSD96.37+0.91+0.9594.2299.08
ConocoPhillipsUSD91.65-1.16-1.2590.7693.1190.9393.75
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD101.08+0.48+0.48100.94105.00100.49101.77
Consolidated Water Ord Shs--
Consolidated Water Ord ShsUSD29.41+0.12+0.4129.2930.1029.3530.08
CONSTELLATION BRANDS USD170.62-0.90-0.52169.16170.80169.17172.97
Constellation Energy Ord S.USD308.08-0.12-0.04309.30311.51
CONSTELLIUM SE CL A ORDUSD13.69-0.01-0.0713.6813.7013.5513.86
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.USD0.91+0.09+10.510.971.07
Context Therapeutics Ord S.--
COOPER ORD407.47+0.41+0.10407.39407.67
COPA HOLDINGS CL A ORDUSD107.91-1.38-1.26107.59107.97107.31109.26
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD11.39-0.26-2.2311.3811.4111.3311.86
Core Scientific Ord ShsUSD13.47-0.45-3.2313.4713.69
Core Scientific Tranche 1 .USD7.33-0.40-5.175.0011.72
Core Scientific Tranche 2 .USD13.02-0.44-3.2713.0313.1513.0213.54
Corebridge Financial Ord S.USD35.28+0.53+1.5333.4748.84
CORECIVIC ORDUSD21.34-0.06-0.2821.2523.00
Cornerstone Building Brand.USD24.64-0.01-0.04--
Cornerstone Total Return C.USD9.87-0.19-1.849.859.88
CORNING INCUSD54.03-0.18-0.3253.5054.7353.7854.44
Corpay Ord ShsUSD332.23-2.87-0.86332.04332.34331.23336.06
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD73.04-0.14-0.1870.8277.4472.4973.59
Corvus Pharmaceuticals Ord.USD4.31+0.06+1.414.314.324.254.43
Cosciens Biopharma Ord ShsUSD4.00+0.17+4.441.606.39
Cosmos Health Ord ShsUSD0.46+0.01+1.490.410.53
Costamare IncUSD9.62+0.07+0.689.619.629.489.66
CoStar Group Inc.USD84.95-0.19-0.2282.5286.05
Coterra Energy Ord ShsUSD24.40-0.06-0.2224.3924.4024.3324.75
Coterra Energy Ord Shs--
COTY CL A ORDUSD4.92-0.03-0.514.754.964.854.99
Coupang Ord Shs Class AUSD31.49+0.34+1.0931.2531.7131.2031.60
Coursera Ord ShsUSD8.73+0.09+0.988.169.788.478.74
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD8.73+0.30+3.508.728.738.558.98
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD56.34+0.53+0.9456.3356.34
Crinetics Pharmaceuticals .USD33.02+1.12+3.5132.7145.76
Cronos Group Ord ShsUSD2.05+0.04+1.991.862.13
Crown Castle International.USD105.16+0.92+0.88105.16106.92104.19105.54
Crown Holdings Ord ShsUSD47.25-0.75-1.5647.2447.25
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD30.86-0.64-2.0230.7940.16
CS Disco Inc--
CS Disco IncUSD4.18+0.04+0.973.365.23
CSX ORDUSD34.39-0.11-0.3234.1134.8934.2435.62
CTO Realty Growth Ord ShsUSD17.23-0.13-0.7517.0017.2217.1917.47
CubeSmart REIT Ord ShsUSD41.07+0.22+0.5441.0541.0640.5041.20
Cue Biopharma Ord ShsUSD0.84-0.02-1.870.810.85
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD138.73+0.20+0.14108.70151.33136.87139.60
CULP INC--
CULP INCUSD4.52-0.03-0.662.197.07
CUMMINS ORDUSD350.50+2.33+0.67344.50350.62345.79350.71
Curbline Properties Ord Sh.USD23.02-0.11-0.4823.0023.0422.9423.32
Curtiss Wright Ord ShsUSD484.78+0.68+0.14484.48484.96484.04489.60
CVR Energy Ord ShsUSD28.93+0.02+0.0528.9228.9628.7929.80
CVRx Ord ShsUSD8.35-0.10-1.187.379.00
CVS HEALTH ORDUSD61.92-1.38-2.1861.8062.1061.5063.44
Cybin IncUSD--
Cybin IncUSD--
CYCLERION THERAPEUTICS ORDUSD3.37+0.35+11.593.363.413.163.46
CYNGN ORDUSD8.58-0.25-2.848.578.588.558.81
D R HORTON ORDUSD131.81+0.16+0.12128.02135.60130.05133.45
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD18.32-0.93-4.8118.3118.3217.8819.07
Dada Nexus 1 ADS Represent.USD1.99+0.01+0.251.961.97
Dakota Gold Ord ShsUSD3.07+0.02+0.493.023.11
DANA HOLDING ORDUSD16.31-0.39-2.3415.7616.3216.1216.85
Danaher Ord ShsUSD190.03-4.76-2.44188.00202.00189.08196.20
Danaos Ord ShsUSD89.89-0.69-0.7682.9890.4489.6190.94
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD20.69-0.21-1.0020.5021.5020.3821.10
DARDEN REST STKUSD209.57+2.44+1.18191.02213.69206.39210.26
Darling Ingredients Inc.USD35.85+0.22+0.6235.7338.4335.3535.97
Datchat Ord ShsUSD2.63-0.01-0.382.522.93
Dave and Busters Entertain.USD29.52-0.62-2.0628.9531.29
Dave Ord Shs Class AUSD204.02+13.02+6.82205.00210.00
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD102.40+1.18+1.17102.35102.45101.01102.55
DECKERS OUTDOOR ORD--
DEERE ORDUSD499.65+0.51+0.10475.00505.21496.90503.20
Defiance Next Gen Connecti.USD40.01--40.6540.84
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD55.01-1.00-1.7954.6855.21
Dell Technologies Ord Shs .USD131.16+7.28+5.88131.20131.96124.83131.99
Delta Air Lines Inc.USD56.30-0.04-0.0754.7656.4055.0656.58
Deluxe Ord ShsUSD16.36+0.13+0.8016.3216.3816.2316.39
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.13+0.02+0.712.062.202.062.17
DermTech Inc.USD0.09-0.01-11.32--
Descartes Systems Group Or.USD105.09-0.25-0.24101.86105.08104.73106.14
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD32.17-1.24-3.7132.0232.1431.8833.56
DEUTSCHE BANKUSD29.94-0.19-0.6129.7030.3029.8630.19
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD32.86+0.08+0.2332.5733.0332.7333.63
DHT Holdings Ord ShsUSD10.85-0.15-1.3610.0112.3010.8311.08
DIAGEO ADR REP 4 ORDUSD103.75+0.59+0.57103.68103.79103.36104.18
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.07-+1.000.050.09
DIANA SHIPPING ORDUSD1.60-0.06-3.331.581.641.591.65
Dicks Sporting Ord ShsUSD209.65+0.46+0.22195.44244.00206.88210.57
Diebold Nixdorf IncUSD58.98+0.36+0.6148.6558.8958.4159.23
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD177.91+1.15+0.65176.00178.50176.16178.66
DigitalOcean Holdings Inc.USD29.52+0.38+1.3029.3629.6028.7830.07
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD461.20+20.09+4.55440.00656.68
DINEEQUITY ORDUSD23.17-0.02-0.0623.1523.1822.7023.45
Diodes Ord ShsUSD55.45+0.32+0.5830.1874.89
Direxion Daily Financial B.USD--
Direxion Daily Financial B.USD4.37-0.14-3.004.344.35
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD26.99+0.23+0.8627.0127.10
Disc Medicine Ord ShsUSD59.81+2.02+3.5059.8060.0157.7261.93
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.36+0.08+0.5814.3614.3714.3514.70
Diversified Healthcare Ord.USD3.60-0.11-2.972.904.45
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
Docebo Ord ShsUSD29.97+0.41+1.3925.5030.25
DOLBY LABS CL A ORDUSD75.34-0.28-0.3770.0078.5074.9675.87
Dole Ord ShsUSD13.93+0.16+1.1613.9114.50
Dole Ord Shs--
Dole Ord ShsUSD12.45+0.14+1.1412.4512.47
DOLLAR GENERAL ORDUSD110.07+0.84+0.76108.38110.96108.82110.54
DOMINION ENERGY ORDUSD58.07+0.46+0.8058.0658.6957.6158.68
Dominos Pizza Inc.USD465.95-2.76-0.59465.50472.00464.34472.00
Donaldson Ord Shs--
Donaldson Ord ShsUSD70.10-0.72-1.0170.1170.1570.0471.04
Donegal Group Ord Shs Clas.USD18.34-0.16-0.8618.3118.3418.2918.67
Donnelley Financial Soluti.30.65-0.03-0.1030.5830.65
DoorDash Inc.USD239.17+4.15+1.77238.00239.16233.51239.19
Dorian LPG LTDUSD--
Dorian LPG LTDUSD28.69+0.82+2.9423.7829.50
DoubleVerify Holdings Ord .USD15.41+0.03+0.2015.4115.4215.2615.50
Douglas Elliman Ord ShsUSD2.56+0.01+0.202.563.012.452.58
Douglas Emmett REIT Ord Sh.USD15.45-0.24-1.5315.4117.6915.3815.80
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD134.98+2.00+1.50134.90135.13
Dow Ord ShsUSD28.34-0.12-0.4228.0028.7228.1028.73
Doximity Ord Shs Class AUSD60.10-1.50-2.4458.7061.6159.2461.87
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD14.70+0.09+0.6214.6316.08
DRDGold Ltd--
DRDGold LtdUSD13.54-0.15-1.1014.0314.12
Dream Finders Homes Inc.USD27.14+0.20+0.7426.5630.39
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
Driven Brands Holdings Ord.USD17.28-0.07-0.4017.2218.84
DT Midstream Ord ShsUSD104.41+2.00+1.9595.00111.11102.50105.04
DTE ENERGY ORDUSD137.27+2.54+1.89131.79136.93135.05137.38
Ducommun Ord ShsUSD86.72+0.22+0.2586.8188.00
Duke Energy Ord ShsUSD118.58+1.12+0.96118.59118.61117.32119.09
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD63.51+0.63+1.0063.3063.80
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD14.40-0.16-1.1014.4415.0014.2814.76
DYADIC INTL INCUSD0.98+0.01+0.510.971.08
Dynatrace Inc.USD53.25+0.33+0.6251.1258.4452.7953.48
Dynavax Technologies Ord S.USD10.76+0.09+0.8010.7510.7610.6910.83
Dynex Capital REIT Ord ShsUSD12.54-0.05-0.3612.4413.3012.4712.68
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.28+0.02+0.463.263.283.263.28
Eagle Point Credit Company.--
Eagle Point Credit Company.USD9.98+0.11+1.119.979.99
EASTMAN CHEMICALUSD77.75-0.46-0.5974.29102.3377.1478.74
Eastman Kodak Ord ShsUSD6.86+0.01+0.156.676.996.827.12
EATON ORDUSD378.69-2.04-0.53370.00380.53378.00384.51
EchoStar Ord Shs Class A--
EchoStar Ord Shs Class AUSD28.61-0.32-1.1128.2028.9028.4529.41
ECOLAB ORDUSD268.70-0.31-0.12262.50300.00267.21269.53
Ecopetrol ADR Representing.11.85-0.04-0.3411.8611.87
EDISON INTERNATIONAL ORDUSD51.14-0.19-0.3749.2054.1950.9151.80
EDUCATIONAL DEVELOPMENT OR.USD1.29-0.01-0.770.912.06
EDWARDS LIFESCIENCES ORDUSD76.46+0.28+0.3775.8078.4076.3777.36
EL POLLO LOCO HOLDINGS ORDUSD10.70+0.12+1.139.8012.37
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD14.89-0.07-0.4714.8914.9014.8515.16
Elastic Ord ShsUSD86.41+0.11+0.1386.3386.4184.9486.91
Eldorado Gold CorporationUSD19.75-0.39-1.9119.7219.9919.7020.25
ELECTROCORE ORDUSD7.39-0.01-0.147.208.44
Element Solutions Ord ShsUSD24.71+0.02+0.0822.7225.2124.4824.83
Elevance Health Ord ShsUSD302.99-41.56-12.06300.02301.00
ELF Beauty Ord ShsUSD116.00+5.10+4.60115.90116.16110.73116.50
ELI LILLY ORDUSD771.93+10.43+1.37771.00774.23761.00775.72
Ellington Financial Ord Sh.USD13.14-0.11-0.7913.1313.1413.0813.33
Eltek Ord ShsUSD10.21+0.03+0.2910.2011.05
Embotelladora Andina ADR R.USD19.19+0.09+0.4717.6420.19
Embraer ADR Representing F.USD48.35-2.70-5.2848.3248.3748.3250.88
EMC Corp.29.05+0.28+0.9729.0329.04
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD564.72+5.47+0.98564.43565.05560.08569.88
Emergent BioSolutions Ord .USD6.94-0.34-4.676.907.776.917.42
EMERSON ELECCOUSD144.13-0.26-0.18144.00145.00143.50145.26
Empire State Realty Trust .--
Empire State Realty Trust .USD7.62-0.01-0.077.478.257.577.67
EMX Royalty Corp.USD2.93+0.08+2.632.843.082.872.96
Enbridge Ord ShsUSD45.09+0.33+0.7344.8045.2044.8545.31
Encore Energy Ord ShsUSD2.94-0.04-1.182.932.942.893.02
Encore Wire Ord ShsUSD289.84+0.01-289.81290.10
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD13.36-0.16-1.1813.3513.3713.3013.76
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD5.58-0.05-0.805.556.00
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD23.07-0.12-0.5223.0523.0722.9923.83
Energy Focus Inc.USD1.77-0.33-16.101.781.83
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD9.35+0.19+2.079.269.428.859.52
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD0.82+0.01+0.780.600.980.800.84
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD32.94-0.06-0.1832.9332.9532.9333.36
Enlight Renewable Energy L.USD25.03-0.30-1.1824.4425.42
Ennis Ord Shs--
Ennis Ord ShsUSD17.70-0.11-0.6217.6917.7117.7017.92
Enovix CorporationUSD15.89-0.05-0.2815.8815.8915.3116.49
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entegris Ord ShsUSD90.45+0.18+0.1990.4190.5089.5592.00
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD86.40+1.86+2.2084.1289.8084.9186.46
Enterprise Financial Servi.USD58.72+0.90+1.5658.7265.84
Enterprise Products Partne.USD25.58+0.31+1.2325.5725.58
ENTRAVISION COMMS A ORDUSD2.35-0.07-2.702.092.352.302.42
Enveric Biosciences IncUSD1.32+0.04+3.131.271.331.251.34
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD117.68-0.75-0.63114.80122.00117.43119.68
Eos Energy Enterprises Inc.USD5.30+0.23+4.545.715.72
EPAM SYSTEMS ORDUSD164.90+0.42+0.26162.00172.40163.24165.72
EPR Properties REIT Ord Sh.USD58.70-0.67-1.1358.7058.7458.3959.55
EQT ORD--
EQT ORDUSD59.19+0.44+0.7556.0059.7558.1759.61
Equinor ASAUSD25.70-0.03-0.1225.7226.9725.6226.23
EQUINOX GOLD ORDUSD6.27-0.02-0.246.206.276.216.35
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD67.40+0.12+0.1767.3967.4166.8167.54
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD130.14+0.51+0.39120.50130.15129.13130.99
ESS TECH ORDUSD1.72+0.21+13.581.441.84
ESS Tech Ord Shs--
Essential Properties Realt.USD30.39-0.26-0.8530.3730.4030.3430.82
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD37.63+0.34+0.9037.6137.6637.3037.80
ESSEX PROPERTY REITUSD287.53+0.51+0.18275.00287.68285.90289.29
Estee Lauder Ord Shs Class.USD87.19+0.63+0.7387.2087.5086.2387.34
Ethan Allen Interiors Inc.USD28.89-0.29-0.9928.8828.9028.8929.39
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.USD15.02+1.07+7.6714.2015.3014.1315.24
Eton Pharmaceutcials Ord S.--
Euro Tech Holdings Ord ShsUSD1.27+0.03+2.421.281.45
EuroDry Ord ShsUSD10.40-0.04-0.398.4214.11
EuronavUSD16.32+0.01+0.06--
Euronet Worldwide Inc.USD101.06+1.04+1.04101.00101.87
Euroseas Ord ShsUSD31.44+1.60+5.3631.4131.55
Eve Holding Ord ShsUSD6.90-0.42-5.686.506.986.897.47
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD2.39+0.11+4.612.382.392.282.46
Everbridge Ord ShsUSD35.00+0.01+0.0334.9935.01
Evercore Partners A AktieUSD297.78-1.17-0.39297.51298.02297.22301.26
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD333.89-0.11-0.03333.88334.16332.66335.43
Evergy Ord ShsUSD68.90+1.06+1.5667.8669.1168.0069.08
EverQuote Ord Shs Class AUSD24.69+0.18+0.7323.0027.35
EVERSOURCE ENERGY ORDUSD65.42+0.58+0.8958.0066.0064.7965.55
Everus Construction Group .USD69.23-0.04-0.0637.7370.00
Evgo Inc.USD3.53+0.08+2.323.533.59
Evogene LtdUSD1.32-0.01-0.751.271.351.321.38
Evoqua Water Technologies .USD49.96+0.55+1.10--
Evotec SE Sponsored ADRUSD4.24+0.02+0.474.334.35
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD26.64+0.89+3.4626.5428.3425.9626.93
Exela Technologies 6 00 Cu.USD1.09-0.16-13.01--
EXICURE ORDUSD7.71+1.17+17.896.517.71
eXp World Holdings Inc.USD12.51-0.06-0.4512.5012.52
Exponent Ord ShsUSD72.42-1.64-2.2172.3572.4472.3674.50
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD147.31-1.64-1.10138.22151.97
Exxon Mobil Corp. USD107.76-3.90-3.49107.70108.30107.34111.72
EZCORP Non Voting Ord Shs .--
EZCORP Non Voting Ord Shs .USD13.98-0.25-1.7613.9014.2313.9614.30
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD30.99-0.39-1.2431.0031.1230.9931.30
Factset Research Systems I.USD435.41-1.16-0.27434.69435.25433.83439.11
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 538.88+13.59+0.891 537.221 540.481 520.751 541.56
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Faraday Future Intelligent.USD0.05-+5.02--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmer Brothers Co.USD1.43+0.02+1.451.411.451.431.45
Farmers and Merchants Banc.USD25.55-0.39-1.4825.4925.6325.3926.14
Farmland Partners Inc.USD11.38+0.05+0.4011.3711.3811.2911.47
Farmland Partners Inc.USD--
Fastly Inc.USD7.13+0.28+4.017.057.156.787.14
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD174.19-2.15-1.22173.80174.07173.77177.65
Federal REIT OrdUSD94.67-0.46-0.4891.25108.8894.4695.33
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD47.29+0.23+0.4933.3047.2847.0747.50
FEDEX ORDUSD226.66-1.71-0.75224.00226.67224.75229.46
Femasys Ord ShsUSD0.90-0.03-3.710.900.920.900.94
FERRARI ORDUSD507.86+1.67+0.33507.65508.23506.57510.59
Ferroglobe Ord ShsUSD4.44-0.12-2.534.434.444.414.59
Fidelity National Financia.USD55.03+0.52+0.9555.0755.0954.6855.60
FIDELITY NATIONAL INFORMAT.USD80.31-0.43-0.5376.2982.8080.0681.15
FIGS Ord Shs Class AUSD6.01+0.20+3.446.016.025.846.10
Financial Institutions Ord.USD27.25-0.05-0.1816.6730.0026.9627.61
Financial Institutions Ord.--
FinVolution GroupUSD9.88-0.25-2.469.889.899.8610.16
FinVolution GroupUSD--
First American Financial O.USD56.26+0.09+0.1754.5057.1155.8756.96
First American Financial O.--
First Horizon National Cor.USD22.29+0.08+0.3422.2822.2922.1022.44
First Horizon National Cor.USD--
First Interstate BancSyste.--
First Interstate BancSyste.USD30.76-0.01-0.0328.7432.1030.6131.18
FIRST MAJESTIC SILVER ORDUSD8.28-0.21-2.428.248.348.248.61
First of Long Island Ord S.--
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
First Savings Financial Gr.USD25.90-0.10-0.3825.9025.9925.7026.40
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD40.78+0.23+0.5740.2741.0040.5040.97
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD167.34+1.63+0.98164.23169.00
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD25.68-0.12-0.4725.5027.4025.4025.91
Flagstar Financial IncUSD11.77+0.40+3.4711.7611.7711.4211.81
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD23.15+0.70+3.1023.1323.1622.8823.33
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD--
Flexshopper Ord ShsUSD1.27-0.05-3.791.261.281.261.31
FLEXTRONICS INTLUSD53.18+1.33+2.5753.2258.08
Floor & Decor Holdings Inc.USD78.33-1.70-2.1278.3078.3577.9380.05
Floor & Decor Holdings Inc.USD--
FLORA GROWTH ORDUSD0.67+0.04+6.180.660.670.640.67
Flotek Industries IncUSD12.71-0.13-1.0112.7112.7412.6013.21
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD15.39-0.16-1.0015.3815.3915.3515.65
FLOWERS FOODS ORDUSD--
FLOWERS.COM ORD SHS CLASS .USD5.46+0.07+1.305.455.475.465.54
Flowserve Ord ShsUSD54.70-0.05-0.0945.7555.9653.9754.87
Fluence Energy Ord Shs Cla.USD8.80+0.56+6.748.798.808.168.87
FLUENT ORDUSD2.24+0.05+2.282.182.702.182.31
Fluent Ord Shs--
Fluor Corp.USD--
Flutter Entertainment Ord .USD304.92+8.66+2.92304.47304.57
FMC CorpUSD42.03-0.21-0.5041.0742.5041.6642.36
Fncb Bancorp Ord ShsUSD6.75+0.34+5.045.958.03
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD25.16+0.04+0.1624.2626.5325.0325.24
Ford Motor Co.USD11.15+0.02+0.1311.1511.1611.0511.24
FORESIGHT AUTONOMOUS HOLDI.USD0.46-0.04-7.860.460.470.440.48
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD22.06-0.03-0.1414.6427.13
Forge Global Holdings Ord .USD17.37+0.40+2.3615.1021.26
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD47.27+0.27+0.5646.9547.5547.0347.45
Fortive Ord Shs74.93+0.70+0.9474.8974.97
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD4.95+0.11+2.174.944.95
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forward Air Corp.USD26.89-0.42-1.5226.8626.9026.3927.78
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.14--1.830.140.17
FOXO Technologies Ord Shs .--
FRANCO NEVADA ORD (FNNVF)USD154.34-0.24-0.16130.00199.98154.14156.55
Franklin Covey Ord ShsUSD19.81-0.18-0.9019.7619.8819.6320.29
Franklin ResourcesUSD24.59+0.07+0.2922.8326.5024.5224.85
FREEPORT MCMORAN COP & GLD.USD44.79+0.33+0.7444.6044.9844.2044.94
FREIGHTCAR AMERICA ORDUSD10.89-0.16-1.4510.5811.0310.7811.27
Fresenius Medical Care ADR.USD35.69+0.02+0.0635.6935.70
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD15.52-0.14-0.8914.1624.61
Frontline PlcUSD18.33-0.09-0.4618.2418.3918.2518.73
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD22.38-0.10-0.4422.0022.3722.3422.68
FTAI AVIATION ORDUSD113.59-2.06-1.78113.01114.70112.95117.00
FTAI Infrastructure Ord Sh.--
FTAI Infrastructure Ord Sh.USD6.74+0.03+0.376.736.746.697.11
FTC Solar Ord ShsUSD3.20-0.23-6.713.193.20
FuboTV Inc.USD3.35-0.15-4.293.333.503.333.53
Fulgent Genetics Inc.USD18.13+0.09+0.5013.6120.37
Fury Gold Mines Ord ShsUSD0.54+0.01+0.980.460.600.520.54
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.--
Fusion Fuel Green Ord Shs .USD4.25-0.42-8.994.204.284.204.55
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futu Holdings LtdUSD162.25+12.19+8.12162.17162.37154.65169.80
Futurefuel Corp.USD4.08+0.01+0.123.884.114.064.11
G1 Therapeutics Inc.USD7.15--7.147.16
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD1.97-0.07-3.431.972.00
Galera Therapeutics Ord Sh.USD0.15-0.07-32.59--
Galileo Acquisition Corp.USD8.54--8.528.58
Galmed Pharmaceuticals Ord.USD2.33+0.14+6.392.182.32
GAMESTOPUSD23.29-0.12-0.4923.2223.3023.1323.51
Gaming and Leisure Propert.USD47.53+0.08+0.1647.5147.5347.3647.75
Gan Ord ShsUSD1.97+0.01+0.511.961.97
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD227.88+2.48+1.10213.30229.47225.15228.41
Garrett Motion Ord ShsUSD11.60-0.19-1.6111.4811.9411.5811.84
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Healthcare Technologies.USD76.2400+0.7900+1.0576.290076.5300
GE Vernova LLCUSD574.84+4.67+0.82571.00580.00567.00579.03
GEE Group Inc.USD0.20+0.01+3.820.200.210.200.20
Gemini Therapeutics Ord Sh.USD1.35----
Gen Digital Inc.USD30.27+0.13+0.4330.2030.2730.0730.36
GeneDx Holdings Ord Shs Cl.USD77.75-2.67-3.3277.5677.8477.0081.80
Generac Holdings Inc.USD150.88+1.14+0.76150.69150.87149.57151.48
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD298.92-1.17-0.39297.00305.00297.77301.51
General Electric Co.USD263.30+3.02+1.16262.51266.00262.60269.70
GENERAL MILLS ORDUSD50.11-0.18-0.3650.0550.8150.0850.76
General Motors Co.USD53.22+0.01+0.0252.7553.3052.8853.71
Genesco Ord Shs51.45-0.82-1.5751.4151.61
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD--
Genius Sports Ord ShsUSD11.35+0.48+4.3711.3411.3511.0611.56
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD36.69+0.10+0.2736.6536.69
Genpact Ord ShsUSD45.47+0.60+1.3445.2449.93
Genuine Parts Co.USD122.90-0.63-0.51121.00130.50121.74124.50
GENWORTH FINANCIAL CL A OR.USD7.46+0.01+0.077.457.467.407.51
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD24.54-0.68-2.7024.4225.2024.4625.54
GERDAU SA ADR REPSG 1 PRFUSD2.85-0.08-2.732.852.932.832.94
GERON ORDUSD1.29+0.02+1.571.301.40
Getnet Adquirencia e Servi.USD1.88+0.01+0.27--
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.73-0.02-0.861.701.761.691.79
Getty Realty REIT Ord ShsUSD26.68-0.42-1.5326.6626.6826.5427.24
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigaCloud Technology Ord S.USD21.49-0.17-0.7821.4521.5021.4121.95
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD10.14+0.38+3.8910.0510.439.7810.44
Gitlab Ord Shs Class AUSD44.99+1.07+2.4244.9744.9943.9245.14
Gladstone Commercial REIT .USD13.75-0.04-0.2913.7513.88
Gladstone Investment Corp.USD14.26+0.04+0.2812.9815.63
Gladstone Land REIT Ord Sh.USD10.27+0.01+0.1010.2710.2910.2310.35
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD6.34-0.10-1.486.336.346.346.46
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD7.17+0.01+0.147.177.187.157.23
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD27.71-0.41-1.4627.1028.55
GLOBAL PAYMENTS ORDUSD81.94-1.10-1.3280.2182.7181.3483.26
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD27.91-0.20-0.7127.9027.9227.8828.32
Globalstar Voting Ord ShsUSD27.97-0.31-1.1027.8028.0627.6428.56
GLOBANT ORDUSD83.84-1.33-1.5683.8483.9083.4585.69
GLOBANT ORDUSD--
Globe Life Inc.USD122.07+0.47+0.39112.00133.00120.83122.38
Globus Medical Ord Shs Cla.USD57.05-0.50-0.8757.0157.0656.9857.98
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD168.80+0.51+0.30158.88175.80167.72169.22
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD24.32+0.34+1.4024.3124.3224.0824.74
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.59-0.01-2.430.590.65
Gold Royalty Corp.USD--
Gold Royalty Corp.USD2.41-0.04-1.432.402.65
Golden Ocean Group LtdUSD8.35+0.23+2.838.448.45
Goldman SachsUSD708.50+2.66+0.38700.00708.98698.39710.22
Goldman Sachs BDC Ord ShsUSD11.87-0.10-0.7911.8011.8711.8512.03
Goosehead Insurance Ord Sh.USD101.72-0.49-0.47101.52101.84100.94103.44
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
Grab Holdings Ord Shs Clas.USD5.25+0.12+2.345.365.37
GrafTech International Ord.USD1.30+0.21+19.161.291.301.141.36
GrafTech International Ord.--
Grail Ord ShsUSD35.92-0.69-1.8833.0039.13
GRAN TIERRA ENERGY ORDUSD4.47-0.08-1.764.454.474.414.56
Granite Point Mortgage Tru.USD2.44-0.07-2.602.432.442.412.50
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD52.35-0.38-0.7251.9552.68
GraniteShares Platinum Tru.USD13.77-0.35-2.4513.7213.8913.6714.14
Gravity ADR Representing 2.USD63.84+0.99+1.5862.0071.64
GRAY TELEVISION ORDUSD5.07-0.09-1.685.075.085.035.20
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD64.85+0.11+0.1758.9975.44
Greenbrier Ord Shs47.94-0.52-1.0747.9047.93
Greenpro Capital Ord Shs--
Greenpro Capital Ord ShsUSD2.05-0.17-7.452.062.142.012.20
Greif Ord Shs Class AUSD65.43-0.46-0.7065.2965.5165.1166.05
Grid Dynamics Holdings Ord.--
Grid Dynamics Holdings Ord.USD10.51-0.19-1.8210.5010.5110.4210.99
Griffon Corp.USD--
Griffon Corp.USD77.58+1.09+1.4365.3996.00
Grindr Ord Shs--
Grindr Ord ShsUSD19.94-1.25-5.9019.0022.03
Grindrod Shipping Holdings.USD14.20-0.02-0.14--
Gritstone bio Ord Shs--
Gritstone bio Ord ShsUSD0.03-0.02-31.78--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD406.17-38.35-8.63400.00409.90
Groupon Ord ShsUSD33.49+0.68+2.0733.3533.80
GrowGeneration Ord ShsUSD0.97-0.02-1.740.891.19
GRUBHUB ORD59.89-1.16-1.9059.9059.91
Grupo Aeroportuario del Ce.USD112.62-0.55-0.4983.36126.29
Grupo Financiero Galicia A.USD47.59-0.12-0.2547.5747.6447.5048.95
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD9.82-0.12-1.219.789.839.8010.29
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD36.31-0.16-0.4436.2336.4536.1636.87
GSX Techedu Inc.USD3.81+0.05+1.203.623.903.803.91
GT BIOPHARMA ORDUSD2.03-0.01-0.492.002.05
GUESS ORDUSD12.94-0.20-1.4912.9212.9512.8313.35
GUESS ORDUSD--
GXO Logistics Ord ShsUSD50.38-1.02-1.9849.6252.7850.1051.75
H&R Block AktieUSD55.43-0.06-0.1155.4655.4855.2755.97
Haemonetics Corp.USD72.43-1.03-1.4072.3872.4972.1974.16
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.24+0.04+0.675.275.28
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD10.06+0.06+0.559.8916.06
Haleon PLCUSD9.60+0.01+0.058.7210.109.569.71
Haleon PLC--
Hall of Fame Resort Entert.USD0.82-0.06-6.810.800.88
Halliburton Co.USD21.21-0.33-1.5321.2021.6421.0021.83
HALOZYME THERAPEUTICS ORDUSD56.79-1.02-1.7656.7656.8256.6057.85
HANESBRANDS ORDUSD4.52-0.05-0.994.394.524.514.62
Hannon Armstrong Sustainab.USD26.92+0.43+1.6026.9026.9226.2127.00
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD23.56-0.10-0.4223.1725.5623.3424.00
HARMAN INTERNATIONAL ORD111.50--111.49111.50
Harmony Biosciences Hldg O.USD36.43+1.22+3.4627.9943.42
HARMONY GOLD MNG ADR REP 1.USD13.96-0.06-0.3913.9314.3013.9314.29
HARPOON THERAPEUTICS ORDUSD23.01+0.02+0.0923.0025.02
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
Harte Hanks Ord ShsUSD3.39+0.11+3.243.023.50
HARTFORD FINCLUSD122.84+0.51+0.42122.00129.19122.60124.20
HashiCorp Ord Shs Class AUSD34.78-0.03-0.0934.8934.98
Haverty Furniture Companie.USD20.86+0.09+0.4320.6727.05
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD10.74+0.08+0.7510.5111.1810.5410.81
HAWAIIAN HOLDINGS INCUSD18.00+0.68+3.7817.9918.00
HCA HOLDINGS ORDUSD361.08-1.52-0.42330.00361.81359.55364.86
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD75.21-0.93-1.2275.2075.2174.3175.62
Health Catalyst Ord ShsUSD3.75-0.04-1.063.754.50
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD16.30+0.10+0.5916.2916.3016.2116.48
Healthcare Services Group .USD12.78-0.21-1.6212.7812.7912.7113.13
Healthequity Ord ShsUSD97.62-2.50-2.5097.5897.7197.35100.73
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HEART TEST LABORATORIES OR.USD4.10-0.06-1.554.004.084.104.25
Heartland Express Ord ShsUSD8.29-0.30-3.498.298.308.278.79
HECLA MINING ORD--
HECLA MINING ORDUSD5.96-0.07-1.086.006.03
HEICO ORDUSD322.34+1.30+0.40315.35326.84320.66324.18
Helmerich and Payne IncUSD15.51-0.48-3.0015.2017.2015.4216.26
HERBALIFE ORDUSD9.28+0.12+1.269.159.379.019.28
Hercules Capital Ord ShsUSD19.33-0.10-0.5117.5919.3219.2819.52
Heritage Commerce Ord ShsUSD10.33-0.02-0.2210.3210.3310.2710.44
Heritage Insurance Holding.USD21.55-0.09-0.4221.5527.06
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD171.29+0.06+0.04168.17173.89170.83173.01
Hertz Global Holdings IncUSD7.53-0.36-4.567.377.807.388.09
Hertz Global Holdings Inc .USD3.96-0.20-4.813.933.993.934.26
Hewlett Packard Enterprise.USD21.11+0.28+1.3420.5622.1220.8921.19
HEXCEL ORDUSD60.71+1.74+2.9552.3561.70
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD43.97+0.25+0.5743.9444.0043.7744.91
Hibbett Sports Ord ShsUSD87.49+0.01+0.0187.4687.52
HighPeak Energy Ord ShsUSD8.38+0.03+0.308.378.388.338.62
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD30.31-0.06-0.2030.2430.2630.1030.53
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD21.40-0.22-1.0221.3738.3821.0722.03
HILTON WORLDWIDE HOLDINGS .USD272.67+0.46+0.17251.52299.00271.12273.86
Hims & Hers Health Inc.USD50.53+0.54+1.0850.5050.5648.5050.75
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD26.47+0.17+0.6326.5526.5826.2926.97
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hive DigitalTechnologies L.USD2.24+0.02+0.682.232.242.182.35
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.USD359.34+0.30+0.08358.37360.00356.98360.60
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD30.35-0.20-0.6530.0330.20
Honeywell InternationalUSD236.54-1.83-0.77235.28237.00235.24239.72
Hooker Furnishings Ord ShsUSD10.64-0.12-1.1210.5510.6810.5110.90
HOOKIPA PHARMA ORDUSD1.14+0.01+0.881.041.23
Horace Mann Educators Ord .USD41.39+0.08+0.1941.3641.4141.0941.58
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORIZON TECHNOLOGY FINANCE.USD8.23+0.05+0.638.228.258.208.28
HORMEL FOODS ORDUSD29.13-0.55-1.8529.0629.3429.0629.71
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD16.14+0.08+0.5016.0116.1516.0416.22
Hour Loop Ord ShsUSD1.68-0.01-0.591.671.691.681.73
Houston American EnergyUSD10.87-0.08-0.7310.7610.8810.8011.30
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD68.60-0.37-0.5468.5568.6068.5869.76
Howmet AerospaceUSD190.47+1.64+0.87187.90192.30188.50191.56
HP ORDUSD25.07+0.32+1.2724.3825.3024.7325.11
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD63.24+0.70+1.1263.0263.04
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD542.25+13.65+2.58539.25550.00526.18542.53
Hudbay Minerals Ord ShsUSD9.75-0.05-0.519.749.869.759.96
HUMANA AKTIEUSD220.51-3.04-1.36220.51221.20206.87224.17
Humanigen Inc.USD0.04-0.16-81.12--
HUNTINGTON INGALLS INDUSTR.USD254.36-0.99-0.39244.82260.01251.84257.61
HUNTSMAN - HUNUSD11.25-0.06-0.4911.2411.2511.1411.46
HUNTSMAN - HUNUSD--
HUYA ADRUSD3.34+0.09+2.623.263.453.303.55
HYATT HOTELS CL A ORDUSD147.83+0.42+0.28142.00165.00146.50147.87
Hyliion Holdings Ord ShsUSD1.66+0.08+4.751.655.001.561.72
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD1.12+0.01+0.451.111.12
i 80 Gold Ord ShsUSD0.60-+0.280.600.600.600.62
i3 Verticals Ord Shs Class.USD21.37-0.17-0.7721.3421.41
IAMGOLD ORDUSD6.91-0.12-1.646.907.006.897.11
IBM Corp.USD285.89+3.89+1.38285.50287.00282.23287.15
Ichor Holdings AktieUSD23.27+0.67+2.9615.5823.77
ICICI BK SAUSD33.23-0.04-0.1233.1333.29
ICICI BK SAUSD--
IDENTIVE GROUP ORDUSD3.41-0.16-4.483.403.483.403.63
IDEX Ord ShsUSD183.37-0.59-0.32183.05183.44182.28184.94
IHS Markit Ltd108.38+3.14+2.98108.38108.42
ILLINOIS TOOL WORKS USD255.12-2.58-1.00242.60267.81253.28258.35
IMAX ORDUSD28.41-0.13-0.4625.1128.4528.3528.96
IMPINJ Ord ShsUSD116.12+3.75+3.34116.20148.49
INCYTE ORDUSD67.86-1.08-1.5767.0071.5767.8069.43
Indaptus Therapeutics Ord .USD11.87+0.64+5.6511.6012.2411.2812.00
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.86-0.01-0.352.822.942.803.00
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD18.47-0.04-0.1918.2018.24
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD22.73+0.06+0.2422.8722.89
Ingersoll-RandUSD85.55-2.20-2.5166.0092.0084.6987.38
Ingles Markets Ord Shs Cla.USD66.98-0.53-0.7967.0867.2366.5067.63
INGREDION ORD SHSUSD133.17-1.38-1.02133.03149.14132.38135.12
Inmode Ord ShsUSD14.10-0.16-1.1214.0215.50
INmune Bio Ord ShsUSD2.42+0.18+8.042.402.442.242.48
Innodata Ord ShsUSD50.10+0.25+0.5050.3950.99
Innovative Industrial Prop.USD52.40+0.11+0.2151.5052.8051.2352.69
Innovex International Ord .USD--
Innoviva Inc.USD19.88-0.37-1.838.0021.06
Innoviz Technologies Ord S.USD1.70+0.07+4.291.751.77
Inozyme Pharma Ord ShsUSD4.00+0.01+0.253.994.01
INPHI ORD--
Insperity Ord ShsUSD56.64-0.99-1.7256.0059.9356.4257.92
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD127.06-0.91-0.71126.76127.14126.74129.25
Inspired Entertainment Ord.USD11.30+0.02+0.1811.3011.31
InspireMD Ord ShsUSD2.42+0.01+0.352.312.412.382.45
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integra LifeSciences Holdi.USD11.98-0.12-0.9910.8917.36
Integrated Media Technolog.USD1.14+0.03+2.701.001.35
INTERACTIVE BROUSD59.43-0.02-0.0362.3062.42
Intercontinental Exchange .USD180.65-1.29-0.71180.65193.62180.35182.66
International Flavors & Fr.USD76.01+0.98+1.3175.7878.1075.0376.06
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD50.35-0.56-1.1049.0358.2350.0651.13
International Seaways Inc.USD39.27+0.90+2.3535.0341.00
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.19+0.06+0.2524.1224.8224.0924.52
Intuitive Machines Ord Shs.USD12.25+1.03+9.1812.3312.34
INUVO ORDUSD--
INVESCO LTD USD19.92+2.64+15.2819.8220.3617.7120.05
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD7.39-0.03-0.347.167.417.347.50
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD32.24-0.02-0.0632.2432.2532.1432.49
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD46.48+1.64+3.6646.0546.7844.0247.64
Iqvia Holdings Ord ShsUSD160.70-2.55-1.56148.00184.29159.20164.68
Iris Energy Pty Ord ShsUSD18.05+0.74+4.2818.4118.46
Iron Mountain Ord ShsUSD99.68+0.99+1.0096.61102.0098.89100.25
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.88--60.6260.90
ISHARES MSCI PACIFICUSD51.69-0.06-0.1251.6751.68
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD6.46+0.13+1.976.316.51
Itron Ord ShsUSD136.94+0.33+0.24136.90136.96135.77137.54
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD158.43-0.77-0.48158.33158.46158.08159.95
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD223.95+1.72+0.77143.53228.87222.90226.46
Jackson Financial Ord Shs .USD88.53+2.19+2.5484.0096.92
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD139.34+1.61+1.17138.61140.52
James Hardie Industries Pl.USD26.27-0.29-1.0926.0028.0526.1726.89
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD8.67-0.07-0.808.678.688.648.86
Janux Therapeutics Ord ShsUSD27.75+0.75+2.7825.3829.50
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD56.25-0.07-0.1253.8258.0055.8456.74
JFrog Ltd.USD40.96+0.66+1.6440.0141.21
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
Jiayin Group Inc.USD16.94-0.06-0.3516.9417.48
JINKOSOLAR HLDG ADR REP 4 .USD23.17-0.02-0.0922.7524.3022.9223.38
JM Smucker Ord ShsUSD106.15-2.75-2.53103.60109.28105.70108.76
JOANN Ord ShsUSD0.10-0.01-11.91--
Joby Aviation Ord Shs Clas.USD17.77+0.05+0.2817.7017.9516.6518.33
John Wiley and Sons Ord Sh.USD39.29-0.59-1.4835.5040.0639.1440.11
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD163.67+0.69+0.42163.59163.77163.37165.09
Johnson Controls Internati.USD108.97+0.02+0.02108.10111.12108.35109.40
Johnson Outdoors Ord Shs C.USD30.95+0.35+1.1412.3849.52
JOYY INCUSD41.55-1.08-2.53--
JPMorgan Chase & Co.USD291.20+1.30+0.45290.87291.18288.37292.50
JPMorgan Chase DRC Rep 1 4.USD19.39+0.01+0.0519.3619.3819.3219.43
JSC Kaspi kz Global Sponso.USD86.12-0.51-0.5986.0086.4885.5487.25
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD4.66+0.07+1.534.624.734.524.72
Just Eat Takeaway com N V .USD3.33----
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord ShsUSD89.68-0.42-0.4778.0092.0089.2191.20
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD--
Kartoon Studios Inc.USD0.74-0.01-0.680.650.83
KB HOME ORDUSD53.89-1.71-3.0846.0096.7953.4256.10
KE Holdings ADR Representi.USD18.78-0.08-0.4218.6919.0618.7719.14
Kellogg Inc.USD79.93-0.05-0.0679.9382.5079.8980.15
KENNAMETAL ORDUSD24.64-0.21-0.8524.6224.6424.6125.05
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD7.29-0.10-1.357.297.307.287.45
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD21.89+0.04+0.1621.1022.80
Keurig Dr Pepper Ord ShsUSD33.89+0.68+2.0533.6133.96
KEYCORP ORDUSD18.40+0.43+2.3918.3718.93
KEYCORP ORDUSD--
Keysight Technologies Inc.USD162.43-0.63-0.39128.00162.45161.44164.11
KEZAR LIFE SCIENCES ORDUSD4.41-0.05-1.124.414.504.404.51
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD17.72-0.17-0.95--
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD18.20+0.04+0.2218.1718.20
KIMBERLY CLARK ORDUSD127.53-0.38-0.30127.04128.09127.11128.59
Kimco Realty REIT Ord ShsUSD21.68+0.02+0.0721.6721.7021.5221.78
Kinder Morgan Inc.USD27.88+0.39+1.4227.3028.0027.5528.00
Kingsoft Cloud Holdings AD.USD15.85+1.01+6.8115.8215.8515.7516.40
KINROSS GOLD(KGC)USD15.32-0.11-0.7115.2815.3215.2915.59
Kinsale Capital Group Inc.USD484.53+0.79+0.16483.61485.03483.20489.91
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD3.43+0.60+21.20--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD22.62+0.27+1.1922.4924.64
KKR AND CO CL A ORDUSD145.99-1.61-1.09135.00146.79145.41148.23
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD9.01-0.10-1.048.269.09
Klaviyo Ord Shs Series AUSD32.13+0.36+1.1331.6136.00
Knife River Ord ShsUSD81.22+1.85+2.3381.0981.3879.1881.23
Knight-Swift Transportatio.47.45+1.15+2.4847.4547.46
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class AUSD24.89--24.8924.90
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD31.62-0.33-1.0331.3234.00
Kohls Ord ShsUSD9.67+0.04+0.439.679.689.619.82
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD13.06-0.27-2.0313.0613.0813.0513.25
Korro Bio Ord ShsUSD13.63-0.20-1.4513.5414.2413.6314.23
KraneShares Electric Vehic.41.55--41.8345.00
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
Krispy Kreme Ord ShsUSD3.12+0.01+0.163.113.123.093.20
KROGER ORDUSD71.42-0.80-1.1169.0473.0071.1472.85
KRONOS WORLDWIDE ORDUSD6.21-0.25-3.866.196.206.166.50
KULR Technology Group Ord .USD6.90+0.46+7.076.587.006.577.20
Kura Sushi USA Ord Shs--
Kura Sushi USA Ord ShsUSD78.61+2.16+2.8278.5078.7176.8079.20
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD39.36+0.20+0.5139.3539.3739.0639.66
L3Harris Technologies Ord .USD264.78-0.73-0.27260.00265.67263.16267.57
Laboratory Corp. Of AmeriUSD243.39-3.85-1.56236.73257.56242.81249.21
Ladder Capital Ord Shs Cla.USD11.08-0.12-1.0310.0612.26
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD15.93+0.12+0.7615.8016.21
Lamb Weston Holdings Ord S.USD49.02-1.48-2.9248.5549.5648.8250.50
LANDBRIDGE COMPANYUSD55.81-0.10-0.1853.7760.7455.2157.48
Landos Biopharma Ord ShsUSD22.94+0.14+0.61--
Lantheus Holdings AktieUSD73.60-0.81-1.0973.0074.00
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD48.66-0.28-0.5648.2851.0048.3449.25
Latham Group Ord ShsUSD6.44+0.24+3.876.387.41
Lazard Ord Shs Class AUSD37.03+0.98+2.7237.0237.04
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD97.00-0.91-0.9396.7697.0596.9898.74
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD104.00-1.86-1.76103.94104.03103.33106.26
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
LeddarTech Holdings Ord Sh.USD0.15-0.04-19.740.170.17
Lee Enterprises Ord ShsUSD6.66+0.05+0.765.956.99
Leggett & Platt Ord ShsUSD9.88-0.10-1.009.879.959.8610.15
Leidos Holdings Ord ShsUSD162.54-0.18-0.11157.52166.75161.94163.94
Lemonade IncUSD42.11+1.38+3.3942.0042.7040.4542.99
LENDINGCLUB USD13.05+0.02+0.1212.8015.0012.7313.17
LendingTree AktieUSD38.15+0.33+0.8634.7645.00
LENNAR CL A ORDUSD109.56-0.14-0.13108.60110.30108.47110.68
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.93-0.13-0.6220.9120.9320.8821.29
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD3.46+0.03+0.733.103.60
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Acquisition .USD10.06-0.01-0.10--
Liberty Media Formula One .USD103.45+0.17+0.16103.19103.42102.96104.73
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD30.20-0.19-0.6330.2030.2130.0230.67
LifeMD Ord ShsUSD10.64-0.46-4.1410.6410.6510.5811.31
LifeMD Ord Shs--
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD1.31-0.14-9.661.261.411.301.42
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
LightPath Technologies Ord.USD3.44-0.07-1.993.053.513.353.64
Lightspeed Commerce Ord Sh.USD12.55+0.20+1.629.4912.5512.4212.60
Lightwave Logic Ord ShsUSD1.79-0.06-3.241.781.791.771.89
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .USD221.98-0.80-0.36215.00225.24220.62224.60
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD34.55+0.07+0.2033.1137.6034.2034.70
Linde PlcUSD462.57+1.28+0.28462.37462.58461.62464.85
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
LION GROUP HOLDING ADS REP.USD3.72-0.19-4.763.633.793.604.09
Lipocine Ord ShsUSD3.19+0.02+0.633.133.653.113.24
Lisata Therapeutics Ord Sh.USD2.41-0.16-6.232.382.65
LITHIA MOTORS INCUSD307.72-23.51-7.10305.00310.00
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.28-0.06-1.653.263.293.163.43
Lithium Argentina AG Ord S.USD--
Live Nation Entertainment .USD150.52-0.20-0.13150.07153.49148.55151.98
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Live Oak Bancshares Ord Sh.USD31.75-0.46-1.4331.7131.7631.6532.38
Livent CorporationUSD16.67-1.39-7.67--
LKQ ORDUSD37.12-0.33-0.8837.0037.5237.0137.84
LLOYDS BANKING GROUP ADR 4.USD4.18-0.04-0.954.164.244.174.21
loanDepot Ord Shs Class AUSD1.88+0.24+14.331.611.991.802.01
Local Bounti Ord ShsUSD2.64+0.04+1.542.703.36
LOCKHEED MARTIN ORDUSD463.92-5.28-1.13463.84465.00460.97471.11
Loews Corp.56.16+0.77+1.3956.1256.16
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.55+0.02+0.1910.5410.5610.4710.80
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longeveron Ord Shs Class AUSD1.54+0.08+5.481.571.65
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD87.48-1.08-1.2287.1299.9986.4889.02
Lovesac Company Ord Shs--
Lovesac Company Ord ShsUSD18.47-0.16-0.8618.4518.4918.3719.07
LOWES COMPANIES ORDUSD219.15+0.57+0.26216.20220.00217.56219.84
LSI Industries Ord ShsUSD17.58+0.05+0.2917.5018.6517.5017.67
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD35.04+0.19+0.5535.0035.0634.7335.23
Lufax Hldg American Deposi.USD2.78+0.01+0.182.772.782.762.85
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD4.37-0.01-0.294.204.314.304.37
LULULEMON ATHLETICA ORD279.55-0.65-0.23276.95277.95
Lumen Technologies Ord ShsUSD4.36-0.04-0.804.334.584.344.46
Luxfer Holdings Ord ShsUSD11.87-0.30-2.4511.8811.9011.8712.22
Lyell Immunopharma Ord ShsUSD9.52-0.01-0.108.4210.96
Lyft Inc.USD14.67-0.10-0.6414.6614.6714.3814.83
LYONDELLBASELL INDUSTRIES .USD63.21-0.09-0.1462.5263.8362.6463.90
M&T Bank Corp.USD196.16+0.56+0.29192.06199.07194.43196.55
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD114.10-1.68-1.45113.96114.06113.41116.21
Macerich REIT Ord ShsUSD16.60-0.03-0.1816.5916.6216.4816.77
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MacroGenics Ord ShsUSD1.54+0.02+1.321.381.59
MACYS ORDUSD11.94-0.06-0.5011.8013.1111.8012.12
Madison Square Garden Ente.--
Madison Square Garden Ente.USD40.80+0.28+0.6940.5847.65
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD20.94-0.23-1.0920.8620.9320.8621.27
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGIC EMPIRE GLOBAL CL A O.USD1.47-0.01-0.591.471.551.471.52
MAGNA INTERNATIONAL ORDUSD41.41-1.22-2.8639.1158.9341.3042.81
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD4.36+0.21+5.164.364.394.204.39
MAGNERA ORDUSD21.01-1.62-92.82--
Magnite Ord ShsUSD24.57+0.30+1.2424.5724.5824.1724.75
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD23.30+0.20+0.8723.2923.3423.2023.54
Main Street Capital Corp.--
Main Street Capital Corp.USD64.25-0.57-0.8864.1564.2564.1965.45
Mainz Biomed B V Ord ShsUSD1.95+0.11+6.071.902.001.862.00
Malibu Boats Inc.USD33.32+0.44+1.3432.9944.42
MANCHESTER UNITED CL A ORDUSD17.66-0.10-0.5617.6819.0017.5817.87
Manhattan Bridge Capital O.--
Manhattan Bridge Capital O.USD5.50-0.05-0.905.345.535.315.66
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD12.29-0.35-2.7712.2913.7012.2212.71
Manpower Aktie--
Manpower AktieUSD44.38+1.28+2.9735.6053.67
Manulife Financial Ord ShsUSD30.83-0.08-0.2630.6531.0530.7631.04
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD174.24+0.07+0.04161.00174.79174.22178.33
Marcus Corp.USD17.85+0.61+3.5117.9718.0017.2718.26
Marine Petroleum UnitsUSD4.49-0.05-0.994.404.70
Marine Products Ord ShsUSD8.55+0.05+0.538.418.628.558.71
Marinemax Inc.USD24.25-0.23-0.9224.1224.1824.0124.78
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Marqeta Inc.USD5.90+0.02+0.345.856.44
Martin Marietta Materials .359.11+3.94+1.11359.02359.23
MASCO ORD64.97+0.98+1.5364.9464.97
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD177.87+1.30+0.73177.79177.99176.24178.88
Mastech Digital Ord ShsUSD16.08-0.27-1.6211.2021.78
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD11.43+0.18+1.6010.3412.11
Mastercard Inc.USD552.36-3.25-0.58552.29552.81550.88556.35
Matador Resources Co.USD51.78+1.69+3.3747.5552.53
Matador Resources Co.--
Match Group Ord ShsUSD32.34-0.02-0.0532.3332.3432.2232.77
Materialise ADRUSD5.93-0.07-1.095.915.975.936.04
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD104.36-7.26-6.50100.01110.68103.40109.29
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.USD25.11-0.45-1.7424.9325.0425.0325.80
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD16.20+0.61+3.9116.1116.2515.9316.50
MBIA INCUSD12.89+0.64+5.1812.5413.21
Mc Grath Rent Corp.USD117.11+0.21+0.18116.53129.00
MCCORMICK STK NUSD71.42-0.30-0.4270.5172.5471.3672.11
McDonalds Corp.USD297.07-3.30-1.10296.75299.00296.44300.87
McEwen Mining Ord ShsUSD10.95-0.20-1.7910.1111.5810.8211.22
MCKESSON ORDUSD710.41+0.13+0.02650.00719.00706.50713.85
MDU Resources Group Inc.--
MDU Resources Group Inc.USD17.07+0.08+0.4417.0117.11
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD4.08-0.05-1.214.074.094.074.22
MEDICINOVAUSD1.23+0.01+0.821.091.37
Medifast Inc.USD13.45-0.12-0.8813.3817.35
Medifast Inc.--
Medtronic PlcUSD89.63+0.10+0.1188.3390.5589.3190.52
MEI Pharma Ord ShsUSD5-+1.0155
MEI Pharma Ord Shs--
Merck & Co.USD79.98-1.54-1.8979.8080.6379.8681.92
Mercury General Ord ShsUSD68.06+0.12+0.1865.0068.2967.7969.05
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
Mereo BioPharma Group PlcUSD1.78+0.03+1.711.771.80
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD71.01+0.62+0.8871.0285.32
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesa Air Group Inc.USD1.10+0.05+4.760.901.43
Mesabi Trust Ord ShsUSD26.00+0.27+1.0522.6035.4025.4726.21
MESOBLAST ADR REP 10 ORDUSD15.61+3.27+26.5015.6015.6314.8816.06
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD3.78-0.23-5.743.784.443.774.05
METHODE ELECTRONICS ORDUSD6.62-0.13-1.936.616.926.616.80
Metlife Inc.USD77.15-0.18-0.2375.7777.8976.8277.54
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 191.71-13.98-1.161 190.881 192.061 182.871 211.30
MFA Mortgage Investments I.USD9.21-0.06-0.659.149.469.149.35
MGM Resorts InternationalUSD37.19-0.38-1.0136.9338.1037.0237.81
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
MicroAlgo IncUSD0.59-0.06-8.520.590.59
Mid America Apartment Comm.USD178.32+1.36+0.77176.01180.69
Middlesex Water Ord ShsUSD54.36+0.52+0.9754.2654.4153.9655.25
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD42.98-0.59-1.3442.8043.0542.7743.70
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD30.73-0.03-0.1028.0048.86
Mind Medicine (MindMed) USD9.08+0.20+2.259.069.088.809.19
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD17.79-0.05-0.2817.7518.0017.7718.24
Mirion Technologies Inc.USD21.88+0.15+0.6921.8621.8821.6321.89
Mirion Technologies Inc.--
MISSFRESH ADS REP 90 ORDUSD1.00+0.05+5.26--
Missfresh American Deposit.--
MITEK SYSTEMS ORDUSD9.45-0.07-0.699.449.479.369.60
Mobileye Global Ord Shs Cl.USD15.97-0.30-1.8415.9715.9815.8716.37
Modine Manufacturing Ord S.USD97.86+0.39+0.4096.7899.2096.6799.41
ModivCare Ord ShsUSD3.01-0.03-1.152.983.032.983.18
Moelis & Co.USD--
Mogo Ord ShsUSD1.97-0.02-1.011.952.00
Molina Healthcare Ord ShsUSD189.82-14.43-7.06189.14189.47189.06204.39
Molson Coors Brewing Ord S.USD50.02-0.32-0.6450.0150.0249.9550.84
Molson Coors Brewing Ord S.--
Momentus IncUSD1.26+0.03+2.021.241.33
Monday.com Ltd.USD289.84+2.79+0.97280.00297.00
Moneygram International In.USD10.99--10.9911.00
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monolithic Power Systems O.USD713.57-0.46-0.06713.00759.44
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord ShsUSD2.16-0.09-4.002.152.162.162.29
Montauk Renewables Ord Shs--
Montrose Environmental Grp.54.96+1.54+2.8854.8655.00
MOODYS ORDUSD499.86-2.57-0.51498.96499.13495.93502.81
MoonLake Immunotherapeutic.USD54.18+1.66+3.1648.1059.70
Morgan StanleyUSD140.80-0.10-0.07140.00141.09140.21141.75
Morgan Stanley Direct Lend.USD--
MOSAIC ORDUSD36.23+0.96+2.7236.0036.8435.6036.72
Motorola Solutions Inc. Ne.USD420.55-0.49-0.12420.47484.05420.35423.63
Motorsport Games Ord Shs C.USD3.47-0.01-0.292.933.90
MOTUS GI HOLDINGS ORDUSD0.17-0.09-34.40--
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD16.35+0.12+0.7111.9819.46
MP Materials Ord Shs Class.USD63.18+2.92+4.8563.0563.4758.8064.51
MPLX Common UnitsUSD33.60+0.48+1.4533.4633.78
MRC Global Inc.USD14.06+0.07+0.4614.0314.0413.8114.06
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD87.38+0.21+0.2478.00100.3486.4687.84
MSCI Ord ShsUSD577.77-2.41-0.42559.28605.00576.77584.56
Mueller Inds Inc.USD84.32-1.51-1.7584.2384.3284.2586.33
Mueller Inds Inc.--
Mullen Automotive Inc.--
Mullen Automotive Ord ShsUSD0.09-0.01-13.040.090.090.090.11
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD24.49-0.25-1.0124.5325.6824.3825.35
Myers Industries Ord ShsUSD14.61-0.29-1.9514.5414.5714.5514.94
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD8.01-0.07-0.818.008.018.008.16
N-able Inc--
Nabors Industries Ord ShsUSD30.21-1.39-4.3829.0033.1529.9732.51
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD39.84-0.27-0.6739.8440.0439.7740.59
Nano Nuclear Energy Ord Sh.USD37.68+0.66+1.7837.8838.10
NANOVIBRONIX ORD SUSD1.01+0.04+3.590.971.09
NanoViricides Ord ShsUSD1.65+0.01+0.611.681.701.641.70
National Beverage Ord ShsUSD46.94+0.79+1.7145.5075.10
National Fuel Gas Ord ShsUSD88.75+0.72+0.8288.7288.7887.9389.13
National Fuel Gas Ord Shs--
National Grid Plc56.85-0.49-0.8556.8356.85
National Health Investors .USD70.47+0.25+0.3666.4174.6069.9471.14
NATIONAL RETAIL PROPERTIES.USD42.76+0.02+0.0542.0243.5042.5543.11
National Storage Affiliate.USD31.37-0.01-0.0331.0033.0331.0531.58
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navient Corp.USD14.39-0.40-2.7011.6217.18
Navigator Holdings Ord ShsUSD15.79+0.05+0.3215.7515.7815.7615.87
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD40.81-0.19-0.4636.8444.7540.5041.27
Navistar International Ord.USD--
Navitas Semiconductor Ord .USD6.27+0.12+1.956.346.35
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD31.92-1.55-4.63--
NEKTAR THERAPEUTICS ORDUSD26.67+2.53+10.4826.7028.54
Neogen Ord ShsUSD4.86-0.06-1.224.305.53
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
NerdWallet Ord Shs Class AUSD10.38-0.03-0.2910.2812.32
Nerdy Ord Shs Class AUSD1.59-0.02-0.941.581.591.581.62
Net Lease Office Propertie.USD--
Netcapital Ord ShsUSD2.97-0.24-7.482.753.30
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD17.63+0.03+0.1717.5320.41
NEUBASE THERAPEUTICS ORDUSD0.37-0.02-4.50--
Neuronetics Ord Shs--
Neuronetics Ord ShsUSD3.70-0.13-3.393.693.713.683.92
New Found Gold Ord ShsUSD1.58-0.01-0.321.571.581.561.60
NEW GOLD ORD (NGD)USD4.30-0.05-1.044.244.384.274.40
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD45.70-0.09-0.2045.6745.7045.6046.21
New Mountain Finance Ord S.USD10.82-0.02-0.1810.6312.14
New Oriental Education & T.USD50.01-0.15-0.3049.0051.0049.9251.07
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
NEW YORK MORTGAGE REIT ORDUSD6.68-0.01-0.156.666.696.606.75
New York Times Co.USD53.39-0.46-0.8553.3853.4053.3854.08
Newegg Commerce Inc.--
Newegg Commerce Inc.USD4.02-1.11-21.084.014.04
NEWMONT MINING CORPUSD58.22+0.23+0.4058.1858.2657.8658.66
NEWSMAX IncorporationUSD14.53-0.10-0.6514.5014.5514.3514.82
Newtek Business Services O.USD11.43+0.08+0.7011.4311.55
Nexa Resources Ord ShsUSD4.77-0.06-1.244.714.814.734.84
Nexgen Energy Ord ShsUSD6.94+0.01+0.146.867.006.847.07
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD13.93-0.11-0.7813.8913.9413.8814.21
Nexstar Media Group Inc.USD184.07+4.26+2.37184.17186.30
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.87+0.05+2.471.831.90
NEXTERA ENERGY ORDUSD75.95+0.77+1.0275.6776.4774.9876.35
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NextGen Healthcare Ord ShsUSD23.94+0.03+0.1323.9323.96
Nextracker Ord Shs Class AUSD60.48-1.35-2.1856.5260.39
NGL Energy Partners LP--
NGL Energy Partners LPUSD1.91-0.14-6.831.901.91
NGL Energy Partners LPUSD1.64--1.561.71
NICE LtdUSD154.27+2.56+1.69144.00155.11
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD72.49-0.49-0.6772.4872.7572.1273.28
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.80-+0.260.740.85
Nio Inc. Class A (ADR)USD4.38-0.02-0.454.394.404.284.57
NISOURCE ORDUSD40.91+0.69+1.7037.6444.8540.3640.99
NLS Pharmaceutics Ltd.USD5.07-0.05-0.964.995.07
Noble Corporation RightUSD27.05+0.14+0.5127.0427.0726.9027.43
NOKIAUSD4.76-0.03-0.524.754.764.754.81
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD17.59+0.01+0.0616.7319.11
NOMURA HOLDINGS ADR REPTG .USD6.35+0.05+0.716.166.80
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD2.69-0.05-1.652.662.752.682.75
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD276.70+6.89+2.55272.38285.00273.76280.00
North American Constructio.USD15.21+0.05+0.3313.7317.30
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD27.55+0.62+2.3027.3031.47
Northern Trust Ord ShsUSD127.41+0.35+0.28127.33127.43127.12128.23
NORTHROP GRUMMAN ORDUSD519.24-4.59-0.88516.86540.00515.65528.11
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD41.50-0.27-0.6541.4841.5041.4842.27
NORTHWESTERN ORDUSD52.29+0.09+0.1752.0052.7651.9452.64
NORWEGIAN CRUISE LINE HOLD.USD23.59-0.01-0.0422.5324.1223.5823.87
Norwood Financial Ord ShsUSD24.80+0.10+0.4024.6824.7724.5025.01
Norwood Financial Ord Shs--
Notable Labs Ord ShsUSD0.25-0.09-27.68--
NOV Ord ShsUSD12.91-0.04-0.3112.0013.4912.7513.18
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD114.49-3.88-3.28115.26115.33
Novo Integrated Sciences I.USD0.15-0.02-13.87--
NOVO NORDISK ADR REPSG 1 O.USD64.42-0.87-1.3364.4164.4364.1665.79
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD151.77+4.39+2.98147.30155.00149.77154.52
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD30.49+0.15+0.4830.4834.00
NU HOLDINGS CL A ORDUSD13.03-0.97-6.9012.9913.1012.9913.96
NU SKIN ENTERPRISES CL A O.USD8.34+0.07+0.858.159.968.168.35
Nucor Ord ShsUSD140.64-0.11-0.08137.00141.35139.26141.20
Nurix Therapeutics Ord ShsUSD11.18-0.91-7.5311.1711.2011.1812.31
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD46.82+0.73+1.5846.5647.00
Nutrien Ord ShsUSD60.00+1.68+2.8859.7560.8658.8660.94
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
NUWELLIS ORDUSD1.88+0.05+2.731.851.91
NVR Ord ShsUSD7 423.28-14.97-0.207 200.007 650.007 371.857 497.88
O I Glass Ord ShsUSD14.27-0.25-1.7214.2614.2814.1614.38
O I Glass Ord Shs--
OAKTREE SPECIALTY LENDING .USD14.43-0.25-1.7314.4214.4314.4314.68
Obsidian Energy LtdUSD5.53+0.04+0.675.545.565.525.61
OCCIDENTAL PETROLEUM CORPUSD43.62+0.07+0.1643.4443.9943.2644.55
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD21.85+0.02+0.0921.8221.9921.6422.65
Oceaneering International .USD20.48-0.11-0.5315.5222.5520.2821.07
OceanFirst Financial Ord S.--
OceanFirst Financial Ord S.USD18.68-0.26-1.3518.6718.6818.6019.43
Ocuphire Pharma Ord ShsUSD1.17-0.16-12.03--
Oddity Tech Ord Shs Class .USD70.81-3.20-4.3270.0170.99
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD44.51+0.40+0.9044.4844.5044.2344.72
OIL STATES INTL ORDUSD5.43+0.13+2.455.155.445.255.46
Oklo Ord Shs Class AUSD65.84-1.33-1.9865.8165.8665.0368.18
Old Republic International.USD36.75+0.03+0.0836.7740.09
Olema Pharmaceuticals Ord .USD4.51-0.05-1.104.574.65
Olin AktieUSD20.89+0.44+2.1518.9922.44
Olin AktieUSD--
Olympic Steel Ord ShsUSD33.77+0.45+1.3533.4436.65
OMEGA HEALTHCARE REITUSD37.94+0.14+0.3737.0339.0037.7338.06
Omnicell Ord ShsUSD27.97+0.19+0.6822.7844.75
Omnicom Group Ord ShsUSD71.05+0.19+0.2768.4071.0670.7671.81
On Holding Ord Shs Class AUSD53.13-1.11-2.0552.8853.6252.9354.37
ON24 Ord Shs--
ON24 Ord ShsUSD5.27-0.03-0.575.255.265.265.35
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
Oncorus Ord ShsUSD0.12-0.01-8.950.120.12
ONCTERNAL THERAPEUTICS ORDUSD0.53-0.17-31.79--
Ondas Holdings Inc.USD2.40-0.07-2.712.402.43
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD73.13+0.15+0.2129.2685.72
One Liberty Properties Inc.USD23.10-0.09-0.4023.0823.1423.0123.33
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.47-0.05-0.617.468.30
OneConnect Financial Techn.--
OneMain Holdings Inc.USD57.76+0.23+0.4057.7357.7556.8057.77
OneMain Holdings Inc.USD--
ONEOK ORDUSD83.30+2.06+2.5481.0084.0081.6483.91
OneWater Marine Inc.USD14.25+0.21+1.505.7015.02
OPAL Fuels Ord Shs Class AUSD2.50+0.07+2.882.492.87
Open Lending Ord Shs Class.USD2.55+0.07+2.822.003.25
OPEN TEXT ORDUSD28.61-0.08-0.2828.6028.6128.4728.88
OPKO HEALTH ORDUSD1.35-0.03-2.171.341.361.341.39
OppFi Inc.USD11.65-0.10-0.8511.0312.15
OptimizeRx Ord Shs--
OptimizeRx Ord ShsUSD13.37-0.62-4.4313.3313.3913.2614.13
OR Royalties Ord ShsUSD27.39+0.31+1.1426.9528.1027.0727.57
Oracle Inc.USD245.46-3.29-1.32245.30245.99245.00249.68
ORAGENICS ORDUSD1.38-0.06-3.851.351.501.351.44
ORAMED PHARMACEUTICALS ORDUSD2.5-+0.402.52.5
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.08-0.05-0.637.077.11
Organon & CompanyUSD9.46-0.18-1.879.4010.009.419.78
Origin Materials Ord Shs C.USD0.60+0.02+3.200.600.600.600.63
Orion Office REIT IncUSD2.53-0.04-1.372.522.532.502.61
Orion Office REIT IncUSD--
Orion Ord ShsUSD10.77+0.10+0.949.3812.04
Orla MiningUSD--
ORMAT TECHNOLOGIES INDEXUSD89.93+1.61+1.8289.8789.9488.7890.07
Oscar Health Ord Shs Class.USD13.39-0.48-3.4313.3813.3913.1813.98
OSHKOSH ORDUSD84.50+1.46+1.7683.9685.06
Osisko Develop CorpUSD2.50-0.02-0.792.383.25
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD99.43-1.64-1.6295.1099.2198.75100.97
Ouster Inc.USD30.20+1.56+5.4530.2130.2828.1430.98
Ouster Inc.USD--
Owens & Minor Ord ShsUSD7.77-0.23-2.826.507.857.758.07
Owens CorningUSD141.77+1.18+0.84141.00159.00
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD8.09+0.06+0.757.828.087.868.14
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Oxbridge Re Holdings Ord S.USD2.32+0.06+2.651.652.62
Oxford Lane Capital Ord Sh.USD3.96-0.09-2.113.963.973.964.06
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
Pacira BioSciences Ord ShsUSD22.05-0.24-1.0821.9922.0522.0222.50
PACKAGING CORP OF AMERICA .USD199.83-2.41-1.19184.77201.00199.16202.22
PacWest Bancorp Ord Shs--
PacWest Bancorp Ord ShsUSD7.54-0.21-2.71--
Pagaya Technologies Ord Sh.USD30.65+1.15+3.8930.6330.6630.0931.95
PagerDuty Inc.USD14.61-0.04-0.2714.0514.8014.4514.73
PagSeguro Digital Ord Shs .USD7.93-0.56-6.607.908.627.908.60
PainReform Ord Shs--
PainReform Ord ShsUSD2.94-0.26-8.132.933.00
Palantir Technologies Ord .USD153.52-0.47-0.31153.46153.57151.90154.91
Palatin Technologies Inc.USD0.10-0.07-42.47--
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD195.78-0.50-0.25195.58195.80194.78197.44
Palomar Holdings Ord ShsUSD140.14-0.27-0.19140.11140.62139.75141.81
Pandora Media Inc.8.38--8.398.40
Papa Johns International O.USD44.33+0.27+0.6144.3044.3543.4044.54
Par Pacific Holdings Inc.USD32.32-0.42-1.2832.3333.50
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD19.58+1.85+10.4319.5719.5917.7719.65
PARK HOTELS RESORTS ORDUSD10.78-0.03-0.2310.7411.3710.6510.90
PARKER HANNIFIN ORDUSD722.24-1.02-0.14706.55732.30719.11730.58
Parsons Corp.USD--
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
PATRICK INDUSTRIES ORDUSD96.55-0.70-0.7296.3996.5196.3598.28
PATTERSON UTI ENERGY ORDUSD5.93-0.11-1.745.925.935.886.20
Paycom Software AktieUSD229.70+4.98+2.22216.25238.80224.53230.12
Paylocity Holding Ord ShsUSD185.42-2.53-1.34185.05185.62184.95190.06
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD29.13-0.37-1.2529.0629.1428.9329.54
Payoneer Global Inc.USD6.79-0.12-1.676.786.796.746.97
Paysafe LtdUSD13.77-0.23-1.6413.6816.9513.7414.21
Paysign Ord ShsUSD7.69-0.06-0.777.687.707.597.87
PBF ENERGY CL A ORDUSD24.38-0.44-1.7712.9926.8024.2926.07
PDS Biotechnology Corp.USD1.22+0.02+1.271.211.221.201.22
Peabody Energy Ord ShsUSD15.74-0.31-1.9015.7315.7415.6816.37
Peabody Energy Ord Shs--
Pedevco Corp.USD0.65-0.01-1.320.630.660.640.66
PEMBINA PIPELINE ORDUSD37.17+0.07+0.1835.9740.72
PEMBINA PIPELINE ORDUSD--
PENN NATIONAL GAMING ORDUSD18.21-0.05-0.2518.1618.21
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD10.72-0.10-0.9210.7210.7310.7210.87
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.66-0.11-0.8211.5714.26
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD106.04-0.41-0.39102.00107.00105.30106.83
Pepsico Inc.118.61+0.56+0.47118.63118.64
Performance Food Group Ord.--
Performance Food Group Ord.USD98.81-0.32-0.3298.7798.8198.3599.61
Perion Network Ord ShsUSD11.06+0.04+0.3611.0411.0810.9511.21
Permian Basin Royalty Unit.USD12.71+0.30+2.4112.6512.7712.4512.95
Permian Resources Corporat.USD--
Perpetua Resources Ord ShsUSD15.87+0.42+2.7215.0015.96
Perrigo Ord ShsUSD27.06-0.09-0.3327.0427.0726.9627.31
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Personalis Ord ShsUSD6.19-0.29-4.486.106.296.126.67
PetIQ Ord Shs Class AUSD30.98-0.01-0.0330.9831.00
Petrobras - Petroleo Brasi.USD12.01-0.29-2.3611.9812.0611.8612.40
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.10-0.25-2.2011.0511.1510.9511.42
Pfizer Inc.USD24.46-0.12-0.4924.4624.4724.3924.78
PG&E Ord ShsUSD13.45+0.19+1.4013.3013.5613.3013.57
Philip Morris Internationa.USD178.78-0.39-0.22178.00181.58178.11179.65
PHILLIPS 66 ORDUSD125.94+0.76+0.60125.92134.92125.30127.31
Phillips Edison and Compan.USD34.66-0.35-1.0034.6534.6634.5535.18
Phinia Ord ShsUSD48.18-0.18-0.3748.1348.1948.0348.75
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Photronics Ord ShsUSD19.74+0.11+0.5619.6519.8419.7419.82
Phunware Ord ShsUSD3.54+0.16+4.743.543.563.313.64
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD16.87+0.02+0.1216.8616.87
Piedmont Lithium Ord ShsUSD7.78-0.57-6.837.797.817.618.32
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD92.53+0.98+1.0785.93122.0091.8992.78
PODCAST

A hitelpiacot visszahúzó amerikai jelzálogkamatok – jól teljesítő amerikai bankok

A 30 éves jelzálogkamatok a Goldman Sachs, a Moody’s nemzetközi hitelminősítő és amerikai hitelpiaci szervezetek szerint is igen magasak. 2022...

AGRÁR SAROK

Ki korán kel, annak kávé kell

A téma aktualitását a nyári pihenés, a világpiaci trendforduló és a kávéfogyasztási szokások átalakulása egyaránt adja. Akkor igazán stílusos, ha...

2025. július 14.
ELEMZÉS

Visszafogott várakozásokkal veszi kezdetét a gyorsjelentési szezon Amerikában

A héten kezdetét veszi a második negyedéves...

ELEMZÉS

Tovább menetelhet az UniCredit

Az idei évben jelentős európai felülteljesítés volt eddig...

TermékUtolsó árVált.%Deviza 
EURHUF398.97+0.11HUF
EURUSD1.1654+0.50USD
OTP28 690+0.56HUF
MOL3 050+0.99HUF
ERSTE BANK AG75.90+0.20EUR
BUX101 262.87+0.60HUF
DAX24 289.51-0.33EUR

TermékUtolsó árVált.%Deviza 
BUX101 262.87+0.60HUF
DAX24 289.51-0.33EUR
ATX4 485.47-0.02EUR

TermékUtolsó árVált.%Deviza 
OTP28 690+0.56HUF
MOL3 050+0.99HUF
RICHTER10 200+0.69HUF
MTELEKOM1 772-0.11HUF
AUTOWALLIS163.0+1.88HUF
RABA1420-2.07HUF

TermékUtolsó árVált.%Deviza 
EURHUF398.97+0.11HUF
CHFHUF428.04+0.13HUF
USDHUF343.41-0.15HUF
EURUSD1.1654+0.50USD
EURCHF0.9316-0.16CHF
EURGBP0.8665+0.28GBP

TermékUtolsó árVált.%Deviza 
EBSILVTL0382 923+10.30HUF
EBGOLDTL02914 944+8.90HUF
EBUSDHUFTS60579+8.22HUF
EBSILVTS027944-16.46HUF
EBGOLDTS0388 487-13.84HUF
EBUSDHUFTL49185-12.74HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.576.48-0.39EUR
ISHARES CORE MSCI WORLD UC.102.21-0.34EUR
Vanguard FTSE All-World UC.132.58-0.35EUR
BTCetc Bitcoin Exchange Tr.91.10-1.40EUR
iShares NASDAQ 100 UCITS E.1 133.80-0.49EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Kattintson aktuális állásajnálatainkért!

Piaci hírek

A Chevron sikeresen lezárta a Hess 53 milliárd dolláros felvásárlását, miután az Exxon vezérigazgatója megerősítette,...

2025. július 18.

A kiadott építési engedélyek száma 1 millió 397 ezerre...

2025. július 18.

Az American Express a tőzsdenyitás előtt tette közzé második...

2025. július 18.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!

A NASDAQ100 teljesítménye 2023-ban: +54%*

Idén longolnád vagy shortolnád?

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
ERSTE KOMMENTÁR

Aggodalom és új csúcs

Lehet a Fed függetlenségén aggódni, hiszen Trump az egyik mondatával erős jelzést tesz Powell eltávolításának irányába, míg a...

ELEMZÉS

Behozta a lemaradást az AMD, retteghet az Nvidia?

Az Advanced Micro Devices-t sokáig az Intel legfőbb kihívójának tartották, főként a...

PODCAST

Nagy reményekkel indul az amerikai gyorsjelentési szezon – újra emelkedik a hazai infláció

A Delta Airlines kezdi az idei második negyedév gyorsjelentési szezonját az Egyesült Államokban. A légitársaságot a nagy amerikai bankok...

CHART

S&P 500: Oldalazás közben jött össze az új csúcs

Iránykeresés jellemezte az S&P 500 mozgását az elmúlt napokban. Az enyhén emelkedő...

CHART

Nasdaq: Folytatódott az emelkedés

Bár az MACD indikátor teljesen vízszintesbe állt, ami oldalazást valószínűsítene, a...

CHART

DAX: Leütötték, de felkelt

A múlt heti történelmi csúcs elérése után lefordult a DAX, de kicsivel a 20 és 30 napos...

CHART

EURHUF: 400 lett, maradhat?

Bár az MACD vételi jelzése megtörtént, a hét korábbi szakaszában a 20, ma pedig a 30 napos...

CHART

USDHUF: Mozgóátlagok között

Áttörte a korábbi 342,4 forintos ellenállást az árfolyam, de sem kedden, sem szerdán nem jutott...

CHART

EURUSD: Megemberelte magát a dollár

A vámháborúról szóló elnöki kinyilatkoztatások pozitívan hatottak a dollárra,...

AGRÁR SAROK

Hatással van az élelmiszerpiacra a fogyásgyógyszer

Ki ne hallott volna a - már nem is olyan - új slágerről, a fogyásgyógyszerekről. Ez a tudomány frappáns válasza a könnyű fogyás iránti oldhatatlan...

2025. július 8.
AGRÁR SAROK

Aszályban muszáj

Nem lehet már érzelmi alapon döntéseket hozni – a mezőgazdaságban sem. Pedig sokan továbbra is hitre, érzelmekre és nem a valóságra alapítva...

2025. június 30.
AGRÁR SAROK

Az agrártámogatások jövője

Elég néhány számot mondanom ahhoz, hogy értsük, mekkora súlyú kérdés az agrárium számára a Közös Agrárpolitika napjainkban élesbe forduló...

2025. június 23.
SZTORI

Lefelé korrigált a kiskereskedelem májusban

A KSH ma reggel tette közzé a kiskereskedelmi forgalom májusi adatait....

SZTORI

Változatlan a kamatszint júniusban is

A Monetáris Tanács a mai kamatdöntő ülésén sem...

SZTORI

Égitestek mozgását kiszámítani egyszerűbb, mint megérteni az emberi őrültséget

Isaac Newton, a történelem egyik legnagyobb elméje, nemcsak a fizika területén alkotott...

PODCAST

Morzsánként érkeznek a jó hírek a magyar gazdaságról – elérte inflációs célját az EKB

A külkereskedelmi többlet csökkenése azt jelzi, hogy apró lépésekben, de javul a magyar gazdaság állapota. Más mutatóból egyelőre erre nem nagyon...

PODCAST

Maradt az alapkamat – oldódik az olajfeszültség

A kőolaj ára enyhén nőtt ma reggel, miután az elmúlt két nap során nagyot zuhant az Irán és Izrael közötti tűzszünet hírére. Bár a két fél között...

PODCAST

Háborús és inflációs félelem igazgat a piacon

Már 6. napja tart az Izrael és Irán közötti rakéta- és drónháború. Az elmúlt órákban az irániak egy pilóta nélküli izraeli drónt már le tudtak...

ELEMZÉS

Hamarosan érkeznek a repülő autók - vajon megéri beszállni?

A repülő autók régóta foglalkoztatják az emberiség fantáziáját. A sci-fikben már évtizedek...

ELEMZÉS

A United States Antimony Corporation profitálhat a nyugati ellátási lánc szűk keresztmetszetéből

Az alábbi írás Pletser Tamás, az Erste Olaj- és gázipari elemzőjének és Molnár Péter, az...

ELEMZÉS

Az AI boom után Trump adott további lendületet a nukleáris iparnak

A nukleáris részvények az elmúlt hetekben jelentős...

VIDEÓ

OLAJPIACI útvesztő - TANULSÁGOK befektetőként az IZRAEL-IRÁN konfliktusból

Pletser Tamással, olaj-és gázipari elemzőkkel veséztük ki a Izrael-Irán konfliktus olajpiacra...

VIDEÓ

ARANY és EZÜST RALLY - Ez még csak a KEZDET?

Az Erste olaj-és gázipari elemzőjével, Pletser Tamással beszélgettünk arról, hogy túlvettnek...

ÍGY KEZDD EL

Pénzügyi tudatosság

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

ÍGY KEZDD EL

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

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

ÍGY KEZDD EL

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

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

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