Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

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

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD3.69-0.01-0.143.503.723.653.88
3M Co.USD182.02-0.88-0.48181.53182.35181.01183.50
A K A BRANDS HOLDING ORDUSD10.95-0.04-0.367.1712.0010.8111.10
A.O. Smith AktieUSD62.42-1.56-2.4461.5863.1162.1663.70
A10 Networks Inc.USD28.33+1.49+5.5327.7828.8827.0428.98
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD108.65+0.84+0.78108.00109.07107.36109.09
ABBVIE ORDUSD247.87+1.83+0.74245.93247.95244.03248.01
ABERCROMBIE AND FITCH CL A.USD118.51+5.89+5.23115.71119.00112.98118.97
Abundia Global Impact Grou.USD0.886+0.056+6.690.8300.9420.8460.907
ACCENTURE CL A ORDUSD178.29+2.57+1.46177.51178.69172.55179.66
ACTINIUM PHARMACEUTICALS I.USD0.77-0.03-3.440.780.830.760.81
ADC Therapeutics Ord ShsUSD1.13+0.01+0.441.001.161.121.17
ADECOAGRO ORDUSD9.66+0.21+2.229.339.699.399.76
ADI Global Distribution Or.USD28.3600+1.3300+4.9219.370031.450027.180028.9100
Adient PlcUSD18.7300-0.6900-3.5517.900019.610018.540019.1900
ADT Ord ShsUSD7.51-0.13-1.707.458.417.487.60
Advance Auto Parts AktieUSD55.73-2.07-3.5855.4555.7354.8957.44
ADVANSIX ORDUSD16.22-0.26-1.5814.6416.9815.7516.71
Aegon ADRUSD9.46-0.07-0.739.3010.609.459.58
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.73-0.01-0.0314.7214.7514.6914.75
Aeva Technologies Ord ShsUSD23.69-2.93-11.0123.6024.5022.9125.86
AEVEX Ord Shs Class AUSD21.77-0.40-1.8021.2221.7821.4822.72
AFLAC ORDUSD121.90-2.71-2.17121.95123.22121.17124.80
AG Mortgage Investment Tru.USD6.32-0.77-10.866.346.425.936.54
AGCO ORDUSD100.90-1.94-1.88100.30101.4499.41102.76
AgEagle Aerial Systems Inc.USD1.01+0.09+9.761.001.020.941.10
AGILENT TECHNOLOGIES ORDUSD148.72+2.75+1.88146.43149.48145.45148.82
agilon health Ord ShsUSD96.74+1.23+1.2995.0098.6794.56103.88
Agnico Eagle Mines LimitedUSD180.49+1.67+0.93180.36181.00174.65181.62
Agree Realty REIT Ord ShsUSD74.18-1.45-1.9274.1474.8274.0375.98
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD308.13+4.69+1.55302.02308.20301.35308.25
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD168.94+0.20+0.12168.32169.64166.02170.78
Alamos Gold Ord Shs Class .USD33.20+0.05+0.1533.2033.8832.6533.46
ALASKA AIR GROUP ORDUSD47.27-2.69-5.3847.2547.6847.2649.05
Albany International Ord S.USD61.02-1.69-2.6959.7962.2260.6862.58
ALBEMARLE ORDUSD131.23+0.12+0.09130.10132.18129.00133.22
Albertsons Companies IncUSD12.13+0.12+1.0012.1012.2611.9312.17
Alcoa Ord ShsUSD51.65+1.48+2.9551.6551.7750.6351.76
ALCON AGUSD73.61+1.80+2.5174.1378.0071.1573.73
Alexandria Real Estate Equ.USD48.35-1.39-2.7948.1148.7247.5149.46
Algonquin Power Utilities .USD5.65-0.09-1.575.616.145.625.75
Alibaba Group Holding Ltd.USD132.31+3.90+3.04132.15132.58128.12132.57
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD228.18+0.34+0.15222.35234.39227.01239.23
Allegion Ord ShsUSD165.54-3.40-2.01165.00167.05165.16167.70
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD22.25+0.47+2.1621.7922.3821.4322.32
Allison Transmission Holdi.USD124.48+5.60+4.71122.09126.95119.42124.58
Allstate Corp.USD269.71+2.71+1.01266.15272.79262.02271.63
ALLY FINANCIAL ORDUSD43.80+0.08+0.1743.4344.0043.2244.23
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD153.83+1.88+1.23146.55171.49146.30154.45
ALPHA PRO TECH ORDUSD5.40+0.15+2.864.905.825.255.56
Alpine Income Property Tru.USD19.44-0.55-2.7319.3021.9619.3720.02
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD28.30-0.37-1.2928.0228.8427.4029.15
Altria Group Inc.USD65.57-2.78-4.0765.4065.6365.4168.38
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.40-1.41-50.181.381.401.241.74
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.95-0.06-1.832.933.032.943.00
Ambow Education American D.USD1.86+0.06+3.061.692.161.671.88
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.42-0.18-6.762.412.422.392.58
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD47.12-0.75-1.5646.3447.7446.8747.39
Amentum Holdings Ord ShsUSD24.45-0.32-1.2921.2521.7524.3925.08
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD107.00-1.84-1.69105.70108.56106.77108.68
AmerescoUSD25.28-0.37-1.4423.5031.4724.5825.83
AMERICA MOVIL ADR REP 20 S.USD23.88+0.13+0.5323.2024.3323.5023.94
American Assets Trust REIT.USD22.54-0.29-1.2722.0922.9922.3022.88
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD18.31+0.34+1.8918.0918.4817.7518.46
AMERICAN ELECTRIC POWER OR.USD122.84-1.94-1.55122.40122.84122.25125.68
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD338.86-2.05-0.60338.86339.76336.57342.00
AMERICAN FINANCIAL GROUP O.USD143.84-1.76-1.21140.99146.72143.23145.56
American Homes 4 Rent REIT.USD34.15-0.49-1.4034.1334.6333.9934.48
American International Gro.USD77.61-1.17-1.4976.9077.9077.0678.44
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD86.60-0.80-0.9184.8888.2685.6887.22
AMERICAN TOWER CORP.USD169.08-3.46-2.01169.05170.28168.72171.62
AMERICAN WATER WORKS ORDUSD135.41+0.10+0.07132.40136.10131.90135.86
American Well Corp.USD13.61+0.09+0.6713.3314.1513.3514.13
AMERICAS GOLD AND SILVER O.USD5.14+0.13+2.505.005.184.965.19
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD557.81+5.83+1.06552.52562.55550.25562.42
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD167.71-1.47-0.87168.00168.52167.63171.71
Amprius Technologies Ord S.USD11.81-0.05-0.3811.7511.9411.7712.48
AMTD Digital 5 American De.USD1.70+0.01+0.291.671.681.671.72
ANGLOGOLD ORDUSD97.22+1.00+1.0496.5097.9892.6697.79
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD83.10-0.66-0.7982.7383.4582.4483.24
Annaly Capital Management .USD22.92-0.12-0.5222.9023.0022.6322.93
Annovis Bio Ord ShsUSD1.87-0.02-0.801.861.891.851.90
Antero Midstream Ord ShsUSD21.95+0.68+3.2021.5122.3121.3521.98
Antero Resources Aktie USD37.08+2.37+6.8337.0037.1135.1437.25
Aon Ord Shs Class AUSD357.01-1.29-0.36353.54358.60355.00359.53
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.63-0.04-1.322.592.752.592.67
APOLLO COMMERCIAL REAL EST.USD6.65-0.11-1.636.636.846.656.76
Apollo Global Management O.USD132.03+4.59+3.60129.14132.00126.74132.08
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD15.73-0.45-2.7815.5015.9115.5416.08
Applied Industrial Technol.USD357.9-2.0-0.56354.0364.8357.7361.7
Aptiv Ord ShsUSD49.80+0.25+0.4949.3049.9548.6049.89
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.37+0.02+0.375.315.385.195.37
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD73.88+0.59+0.8072.4275.0072.8474.49
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD6.26+0.67+11.906.216.255.946.87
Archer Daniels Midland Akt.USD80.48+3.89+5.0880.1380.8576.2280.64
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD28.72+0.10+0.3528.7129.2928.3829.03
Ares Commercial Real Estat.USD4.62-0.26-5.244.605.004.594.84
ARGAN ORDUSD580.69-16.65-2.79581.00592.77577.46607.44
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD17.07-0.33-1.9015.8817.6916.9017.28
ARISTA NETWORKS INC. USD191.77+3.10+1.64191.00191.63187.03195.70
Arlo Technologies Ord ShsUSD14.73-0.50-3.2814.7215.4013.7015.36
ARMOUR Residential REIT Or.USD16.54-0.14-0.8416.5616.6516.3916.70
ARROW ELECTRONICS ORD SHSUSD202.54-0.97-0.48201.10207.00201.31208.44
ARTHUR J GALLAGHER ORDUSD252.44+4.32+1.74247.38257.43245.33252.86
Artisan Partners Asset Man.USD42.19-0.36-0.8538.2146.4041.7942.67
Asana IncUSD9.22-0.05-0.499.049.188.809.30
ASE Industrial Holdings Co.USD37.59+0.20+0.5337.6137.8037.5339.39
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.21-0.04-1.083.003.223.143.24
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD6.29+0.04+0.565.736.446.276.84
ASSURANT ORDUSD287.23-2.32-0.80283.77290.58285.27289.37
ASTRAZENECAUSD161.99+0.57+0.35161.90164.21160.25162.72
At Home Group Inc.USD--
AT&T Inc. USD24.08+0.29+1.2024.0024.0423.4724.09
Atento Ord ShsUSD19.84-0.33-1.6419.0020.1718.5020.17
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.76+0.05+0.0585.7394.3993.6893.88
Atlas Crest Investment Ord.USD9.95-0.49-4.698.9511.059.8410.38
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD167.89-2.30-1.35166.02167.86167.15172.27
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD23.47+0.75+3.3021.0423.8822.4623.57
AUTOZONE ORDUSD3 065.86-61.43-1.963 055.003 076.993 051.393 118.07
AVALONBAY COMMUNITIES REITUSD183.88-3.68-1.96182.10185.48183.08186.40
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD13.74+0.15+1.1013.5513.9413.4013.79
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD178.25+1.07+0.60175.12178.71172.05178.38
Avient Ord ShsUSD45.61-0.08-0.1844.7450.6444.7346.16
AVINO SILVER AND GOLD MINE.USD7.30+0.42+6.037.257.356.887.36
Avista Ord ShsUSD38.21-0.52-1.3437.0040.5537.8838.62
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.46-0.08-2.263.273.653.323.61
Axalta Coating Systems Ord.USD37.44-0.75-1.9636.8337.9937.3037.85
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD99.22-0.82-0.8299.1899.7398.77100.35
Azul SAUSD8.37-0.14-1.658.378.478.378.65
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.41-0.12-3.273.353.603.353.49
B2GOLD ORDUSD5.06+0.03+0.504.985.064.935.15
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD136.5-2.4-1.71135.9152.0135.4138.8
Baker Hughes Co.USD64.07+2.52+4.0963.5364.5062.0064.27
Bakkt Holdings IncUSD7.74+0.21+2.797.227.357.337.75
BALL ORDUSD--
Banc of California Inc.USD18.96+0.23+1.2018.5519.2818.5919.00
Banco BBVA Argentina ADRUSD17.27+0.16+0.9416.6119.2216.7017.41
BANCO BILBAO VIZCAYA ARGEN.USD28.36+0.01+0.0428.0028.9128.3528.58
Banco BradescoUSD3.33-0.05-1.343.323.363.313.36
Banco Macro ADR Representi.USD84.14+0.49+0.5982.5585.8382.0184.74
BANCO SANTANDER BRASIL ADR.USD5.77-0.04-0.695.715.795.765.86
BANCO SANTANDER CENTRAL HI.USD14.71+0.01+0.0314.6014.7414.6314.82
Bank Amer DS Repstg 1 1000.USD16.29-0.07-0.4316.1417.8016.2616.40
Bank of AmericaUSD63.88+0.71+1.1263.7563.8963.0064.00
Bank of Hawaii Ord ShsUSD78.72-0.57-0.7177.1280.2578.2579.38
BANK OF MONTREAL ORDUSD181.93+0.38+0.21180.84184.90180.44183.22
Bank of Nova ScotiaUSD88.56-0.29-0.3384.0089.6388.5189.39
Bank of NT Butterfield & S.USD62.51+0.19+0.3061.4663.7561.7862.55
BARCLAYS ADR REP 4 ORDUSD27.99+0.06+0.2027.7028.1727.8028.06
BARK Ord ShsUSD10.77-0.45-4.0110.5012.8910.6811.17
BARRICK GOLD ORDUSD43.48-0.03-0.0743.0043.3043.0043.80
BARRICK GOLD ORDUSD9.52+0.01+0.118.4611.149.259.67
BARRICK MINING ORDUSD40.92-2.76-6.3241.0641.1039.4441.57
Bath And Body Works Ord Sh.USD19.31-1.05-5.1619.3219.5019.2920.06
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.35+0.10+1.526.186.706.166.54
Bausch Lomb Ord ShsUSD16.84+0.06+0.3615.0017.0216.6017.00
BAXTER INTL ORDUSD27.79+0.24+0.8527.3027.8026.7827.97
BAYTEX ENERGY ORDUSD4.39+0.21+4.904.384.404.244.45
BCE Ord ShsUSD22.53-0.22-0.9722.3424.6422.4222.69
Beazer Homes USA Inc.USD33.06-0.12-0.3632.9833.6733.0633.20
BECTON DICKINSNUSD179.59+2.73+1.54177.73180.00175.63179.79
Berkshire Hathaway Inc. BUSD529.41+7.61+1.46526.00529.50523.00537.74
BERKSHIRE HATHWAY CL A ORDUSD790 934.64+10 848.67+1.39--783 325.00806 102.81
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD82.44+0.44+0.5381.3682.9581.6782.89
Beta Technologies Ord Shs .USD23.7700+0.2600+1.1123.500024.180023.580025.2435
BHP Billiton LimitedUSD90.61+0.20+0.2289.6191.0089.3091.13
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.24-0.04-1.073.213.223.163.27
Bill com Holdings Ord ShsUSD49.27+1.28+2.6748.5849.2647.4249.34
Bio Rad Laboratories Inc.USD354.88+2.41+0.68347.45361.56347.86355.85
BIOHAVEN ORDUSD14.55-0.11-0.7513.0015.1614.5014.92
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD39.87+1.42+3.6937.8047.0038.0440.15
BitGo Holdings Ord Shs Cla.USD5.04-0.02-0.405.035.144.895.08
BitMine Immersion Technolo.USD18.0800-0.7400-3.9318.100018.200018.060018.8600
Black Hills Corp.USD73.68-0.97-1.3070.8075.1673.0174.82
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.37+0.27+1.9114.1814.5014.1814.39
BLACKBERRY ORDUSD8.83-0.15-1.678.838.988.829.12
BlackRock Ord ShsUSD1 131.21-5.18-0.461 118.231 133.3311261 139.98
BLACKSKY TECHNOLOGY CL A O.USD28.62-0.54-1.8528.5529.0028.6131.40
Blackstone Group Ord Shs C.USD141.68+4.55+3.32140.50143.00136.85141.71
Blackstone Mortgage Trust .USD14.17+0.02+0.1113.9714.2713.9114.24
Blend Labs Ord Shs Class AUSD1.50-0.13-7.981.501.641.501.63
Block IncUSD78.99-0.01-0.0178.8679.0178.3779.89
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD210.62-8.72-3.98211.00211.80210.02221.04
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.55-0.10-0.8210.4811.9511.4111.64
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD11.65-0.22-1.8511.6411.8811.6411.88
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD232.78-1.64-0.70232.70233.00231.68236.49
Boise Cascade Ord ShsUSD84.72-1.88-2.1784.2585.2584.2685.65
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.88-0.05-5.460.800.940.830.95
Boot Barn Holdings Ord ShsUSD168.57+4.97+3.04165.22171.93165.08172.06
Booz Allen Hamilton Holdin.USD77.91+1.86+2.4477.6078.2075.6878.24
BORGWARNER INC (BWA)USD69.29+0.87+1.2766.9773.1968.0870.10
Borr Drilling Ltd.USD4.17+0.31+7.904.174.233.874.20
Boston Beer Company Inc.USD180.98-5.63-3.02180.40181.59179.23185.19
Boston Omaha Ord Shs Class.USD14.21-0.23-1.5911.8916.3314.1414.50
BOSTON PPTY STKUSD67.90-1.81-2.6067.1568.6667.2869.41
BOSTON SCIENTIFIC DL-01USD50.45+1.14+2.3050.5050.8549.5450.82
BOX CL A ORDUSD33.60+0.36+1.0833.0633.6032.7433.86
BOYD GAMING ORDUSD81.47-1.96-2.3480.9881.9481.2183.09
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.92+1.29+3.0942.8842.9441.8843.01
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.03-0.05-2.171.822.492.002.06
Brandywine Realty Trust RE.USD3.08-0.14-4.353.053.343.073.21
Brasilagro - Cia Bras de P.USD3.56-0.04-1.113.473.593.543.59
BRASKEM ADR REP 2 CL A PRFUSD2.23-0.06-2.622.242.312.232.32
BRC Ord Shs Class AUSD0.864-0.136-13.590.8600.9100.8600.970
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD4.91-0.22-4.204.915.544.905.11
Brinker International Inc.USD227.58+2.38+1.06223.63230.00223.52228.92
Bristol-Myers Squibb Co.USD64.86+0.14+0.2264.3865.0464.1265.25
BRITISH AMERICAN TOBACCO A.USD57.05-2.28-3.8457.0558.7756.8558.16
Brixmor Property Group REI.USD29.82-0.55-1.8129.3030.3429.6630.60
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD173.41+6.91+4.15169.93174.44165.30174.45
Brookfield Asset Managemen.USD52.84+0.35+0.6751.7653.8951.9053.03
Brookfield Infrastructure .USD38.27-1.19-3.0238.1938.5338.1939.36
Brookfield Infrastructure .USD37.98-1.06-2.7237.9838.7337.9639.20
Brookfield Ord Shs Class AUSD44.28+0.20+0.4443.5044.5043.7844.40
Brookfield Renewable CorpUSD33.20-0.54-1.6032.0033.8732.9533.74
Brookfield Renewable Partn.USD32.66-0.54-1.6332.6533.3032.4432.99
Brooklyn ImmunoTherapeutic.USD8.61+0.03+0.358.009.378.508.64
Brooks Automation Ord ShsUSD--
Brown & BrownUSD71.62+0.19+0.2671.3872.0070.0671.64
BROWN FORMAN CL B ORDUSD28.20-0.32-1.1227.8530.0027.9228.60
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD34.61+0.46+1.3531.1035.5033.6734.76
Build A Bear Workshop Ord .USD37.25+0.39+1.0634.0140.0035.7637.29
Builders FirstSource Ord S.USD71.95-2.75-3.6871.2072.0571.4173.83
Bullish Ord ShsUSD24.56+0.94+3.9623.9725.0023.4324.66
Bunge Global Ord ShsUSD112.64+4.26+3.93112.21113.10108.81113.25
Butterfly Network Ord Shs .USD9.70+0.87+9.859.349.718.8310.05
BWX Technologies Ord ShsUSD168.89-1.01-0.59169.00169.43168.81172.00
C3 ai Ord Shs Class AUSD10.40+0.18+1.7610.2610.5010.0610.44
Cadre Holdings Ord ShsUSD32.75-0.07-0.2132.3036.9032.2633.31
CAE Ord ShsUSD26.86-0.33-1.2126.3427.3826.7427.43
Caledonia Mining Ord ShsUSD22.80+1.05+4.8522.2924.8521.9822.90
California Water Service G.USD49.48-0.72-1.4248.5250.4449.1749.96
CALIX NETWORKS ORDUSD38.17+0.19+0.4936.5238.9137.6139.50
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD109.08-2.85-2.55107.50110.10108.81111.50
CAMECO CORP.USD97.31-0.08-0.0897.0199.3096.7699.08
CAMECO CORP.USD84.95+0.70+0.8384.2484.3784.2584.95
CAMECO CORP.USD2.42-0.01-0.212.402.412.412.42
Campbell Soup Ord ShsUSD22.42-0.63-2.7322.3722.7322.3822.96
Camping World Holdings Ord.USD6.16-0.17-2.616.166.806.116.35
Canadian Imperial Bank of .USD119.30+0.60+0.51116.90121.65118.53120.19
Canadian National Railway .USD125.15-1.45-1.15113.40125.57124.70127.22
Canadian Pacific Kansas Ci.USD90.51-1.11-1.2181.4099.4990.5092.08
Cango American Depositary .USD1.68+0.01+0.601.481.691.601.74
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD219.01+1.25+0.57216.67220.28216.45219.33
Capri Holdings Ord ShsUSD15.44+0.13+0.8215.1315.7115.0715.57
CARDINAL HEALTH ORDUSD237.26+0.86+0.36235.00238.40235.00239.54
CareTrust Reit Ord ShsUSD40.44-0.78-1.8940.4141.2140.3241.04
Carlisle Companies Ord ShsUSD385.53-1.96-0.51377.74392.76380.42386.36
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD58.79+0.61+1.0558.3458.7857.6159.59
Carnival Corp.USD27.75-1.25-4.2927.8228.1327.7028.49
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD34.2700-1.6000-4.4633.980034.520034.180436.0000
Carrier Global Ord ShsUSD63.44-0.57-0.8962.7264.1863.3064.72
Carters Ord ShsUSD40.35+0.39+0.9839.4441.1839.7441.22
Carvana Co.USD74.20+3.35+4.7374.0174.4270.7574.78
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.USD837.59-4.61-0.55836.01844.00835.86854.93
Cava Group Ord ShsUSD61.62-0.80-1.2861.1561.8060.2162.70
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD285.27-1.31-0.46285.02290.66284.33293.13
CBRE Group IncUSD143.93-4.25-2.87143.29144.59143.40148.70
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD47.26+1.75+3.8547.0247.4546.2447.66
Celanese Ord ShsUSD44.46+0.57+1.2943.5145.4943.6044.56
Celestica Ord ShsUSD314.84-2.99-0.94315.62319.00314.47329.37
CEMEX ADRUSD11.29-0.04-0.3510.9511.7911.2711.46
Cenovus Energy AktieUSD29.56+1.31+4.6226.8530.0028.6229.79
Centene Ord ShsUSD66.56+0.79+1.2066.0067.6065.9267.67
CenterPoint Energy Ord ShsUSD40.04-0.64-1.5739.5540.6939.9541.68
Centerra Gold Ord ShsUSD21.35+0.11+0.5220.9123.5520.7221.52
Central Puerto SAUSD13.78-0.20-1.4312.6314.7813.6213.90
CENTRUS ENERGY CL A ORDUSD189.33-2.04-1.07187.00189.32187.82194.10
Century Communities Inc.USD68.92-2.39-3.3568.3969.3968.3370.78
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD121.48+7.13+6.24119.02121.33115.50121.60
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.12-0.10-1.616.106.736.056.33
Charles Schwab DS Each Rep.USD17.13-0.12-0.7017.1017.2017.1317.31
CHARLES SCHWAB ORDUSD108.00+0.40+0.37107.50109.10107.14109.32
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD12.44-0.15-1.1912.0015.1512.1912.58
CHEGG INC.USD0.85-0.07-7.170.840.950.850.92
Chemed Corp.USD549.43-3.30-0.60538.77560.19545.46557.00
CHEMOURS ORDUSD14.58-1.18-7.4614.5414.8014.4715.55
CHENIERE ENERGY ORDUSD265.71+10.13+3.96263.00268.00257.53266.53
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD67.13+2.42+3.7361.2873.2764.8467.50
Cherry Hill Mortgage Inves.USD2.75+0.34+14.112.742.822.502.80
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD194.93+8.37+4.49194.20194.91188.88194.99
Chewy Inc.USD22.59-0.95-4.0222.6022.7822.5423.71
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD3.59-0.05-1.373.413.563.154.23
China Yuchai International.USD46.22-1.10-2.3245.2546.8946.0848.28
Chipotle Mexican Grill Inc.USD32.14-0.65-1.9832.1732.3432.0832.92
ChowChow Cloud Internation.USD0.3453-0.0097-2.730.31110.36700.34000.3650
Chubb Ord ShsUSD348.27-2.04-0.58345.00349.26345.50351.25
Church And Dwight Ord ShsUSD103.28+0.04+0.04102.26104.13101.05103.66
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD0.90-0.03-3.080.880.930.880.93
CIENA CORP.USD387.71-24.68-5.98387.80390.30387.28420.00
Cigna Corp.USD278.33-4.16-1.47276.70280.00277.58285.74
Cinemark Holdings Ord ShsUSD37.74+0.50+1.3337.0038.3936.2837.76
CION Investment Ord ShsUSD7.470-0.040-0.536.8508.2207.4207.586
Circle Internet Group Ord .USD67.14+0.47+0.7167.0667.3164.5067.48
Citigroup Inc.USD135.22+0.22+0.16135.28135.65134.47136.14
Citizens Financial Group O.USD72.66-0.01-0.0172.1173.2171.8772.91
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD310.10+1.93+0.63306.52316.05307.22314.40
Clear Secure Inc.USD51.23-0.06-0.1251.2151.8050.3753.30
CLEARSIGN COMBUSTION ORDUSD3.95+0.19+5.053.734.193.663.95
Clearwater Analytics Holdi.USD24.56+0.01+0.0424.5324.56
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD33.06+0.41+1.2632.3933.7032.0733.14
Cleveland Cliffs Ord ShsUSD12.49+0.23+1.8812.4312.6212.2512.77
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD2.930+0.070+2.452.7103.2102.8172.940
CLOROX ORDUSD107.71+2.56+2.43107.30108.07104.15108.06
Cloudera Ord ShsUSD--
Cloudflare Inc.USD310.42+10.15+3.38308.75309.50290.49312.66
CMB.TECH ORD SHSUSD16.11-0.19-1.1416.0816.7016.0816.59
CMS ENERGY ORDUSD69.05-1.98-2.7969.2069.9568.9370.67
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.13-0.33-6.044.805.554.985.13
Cnx Resources Ord ShsUSD35.96+0.82+2.3334.6037.0035.3336.18
Coca-Cola Co.USD86.88-0.17-0.2086.7586.9086.4387.53
COCA-COLA FEMSA ADR REP 10.USD109.06-1.38-1.25107.99111.15108.68110.13
COEUR D ALENE ORDUSD18.18+0.79+4.5118.1218.1616.9918.26
Cohen & Steers Quality Inc.USD12.46-0.07-0.5212.2013.5412.3912.60
Cohen and Steers Infrastru.USD27.17-0.06-0.2227.1627.8927.0527.46
Colgate PalmoliveUSD93.14-0.13-0.1492.9593.5092.2193.43
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD19.31-0.91-4.5018.0024.9519.0820.57
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 674.38-20.17-1.191 675.501 707.501 672.791726
Commercial Metals Co.USD73.16-1.97-2.6273.0074.0972.9475.09
COMPANHIA ENERG ADR REPG O.USD2.05-0.06-2.622.052.072.042.09
Compania Cervecerias Unida.USD12.13+0.18+1.5111.6713.9711.7012.19
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.26+0.03+0.932.883.513.143.28
COMSTOCK RESOURCES ORDUSD14.37+0.96+7.1213.5114.5013.7614.49
CONAGRA FOODS ORDUSD14.78-0.33-2.1814.6514.7914.6715.02
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD49.46+0.34+0.6948.5050.4248.6450.18
ConocoPhillipsUSD123.07+5.46+4.64122.74122.95119.17123.26
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD106.30-1.68-1.56106.32108.10105.96107.70
CONSTELLATION BRANDS USD133.37-2.39-1.76133.03133.84132.68134.50
CONSTELLIUM SE CL A ORDUSD29.40-0.04-0.1429.3831.4129.1729.85
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD136.68-5.45-3.83135.30139.40136.28140.84
Core Laboratories Ord ShsUSD12.21+0.87+7.6710.8213.0211.3712.23
Core Scientific Tranche 1 .USD12.80-1.50-10.4912.5413.1912.6614.28
Core Scientific Tranche 2 .USD19.41-1.54-7.3519.3531.0019.9419.94
Corebridge Financial Ord S.USD34.48+0.80+2.3829.4434.4933.5434.81
CORECIVIC ORDUSD33.03+0.76+2.3632.5633.6432.9334.86
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD157.76-7.92-4.78158.00159.00157.68167.89
Corpay Ord ShsUSD401.26+8.32+2.12394.65402.00390.71402.34
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD76.47-0.36-0.4776.2876.8276.2077.41
Costamare IncUSD14.42-0.24-1.6413.1317.0014.3714.69
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.86+0.04+1.242.772.942.742.88
Coupang Ord Shs Class AUSD16.20-0.04-0.2216.0516.1715.9516.34
Coursera Ord ShsUSD5.76-0.06-0.955.526.005.705.89
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD12.19+0.62+5.3612.2112.2911.7712.30
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD100.62+0.14+0.1498.59100.9199.04101.33
Crown Castle International.USD73.62-1.97-2.6172.7974.8173.4775.31
Crown Holdings Ord ShsUSD120.36-0.33-0.27119.88120.75118.01120.39
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD26.27-0.85-3.1325.8026.8226.2127.31
CS Disco IncUSD4.18-0.12-2.793.784.834.144.36
CSW Industrials IncUSD347.7-3.0-0.86238.5429.3342.6353.7
CTO Realty Growth Ord ShsUSD21.49-0.26-1.2021.0021.7821.3321.70
CubeSmart REIT Ord ShsUSD41.01-0.76-1.8240.5141.4240.5441.39
Cullen Frost Bankers Ord S.USD165.67+1.17+0.71162.34168.78162.32165.79
CULP INCUSD3.37-0.11-3.162.683.493.373.56
CUMMINS ORDUSD634.64-9.62-1.49633.30643.00632.39653.00
Curbline Properties Ord Sh.USD29.90+0.28+0.9524.5432.2629.3729.96
Curtiss Wright Ord ShsUSD693.95+2.43+0.35696.30708.10680.76711.77
CVR Energy Ord ShsUSD32.42+1.37+4.4131.0033.4031.8632.84
CVS HEALTH ORDUSD95.65-0.06-0.0695.2095.8894.6896.34
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD146.62-4.46-2.95145.95147.05145.31150.03
D Wave Quantum Ord ShsUSD20.19-0.57-2.7520.1320.1920.0220.89
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.1450+0.1450+2.425.86006.50005.95006.2800
DANA HOLDING ORDUSD29.86+1.42+4.9928.8630.4228.1830.16
Danaher Ord ShsUSD209.28+4.52+2.21208.75210.00200.78209.37
Danaos Ord ShsUSD138.05-2.67-1.90136.49141.02137.82141.20
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD14.62-0.10-0.6814.6015.0014.3614.95
DARDEN REST STKUSD217.86+4.10+1.92213.72218.60212.47218.06
Darling Ingredients Inc.USD62.80+3.39+5.7161.5764.0760.2363.33
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD97.43-0.03-0.0397.1098.0095.0398.18
DEERE ORDUSD609.79-11.04-1.78602.50609.27603.11623.55
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD59.29+2.54+4.4858.1160.4756.3359.77
Dell Technologies Ord Shs .USD457.84+4.07+0.90459.01460.00451.50474.99
Delta Air Lines Inc.USD89.20-2.14-2.3489.2690.0888.9490.51
Deluxe Ord ShsUSD24.51-0.51-2.0224.1824.7824.4125.06
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.24+0.02+0.473.183.313.193.30
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.68+0.79+3.0526.5026.8026.0027.74
DEUTSCHE BANKUSD38.27+0.21+0.5434.7638.4637.9938.43
DEVON ENERGY ORDUSD45.38+2.40+5.5844.3845.6143.6745.43
DHT Holdings Ord ShsUSD18.33-0.44-2.3218.3219.2518.2918.86
DIAGEO ADR REP 4 ORDUSD97.10+0.75+0.7896.7397.5095.8097.13
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.27-0.01-3.610.230.310.250.29
DIANA SHIPPING ORDUSD2.38-0.04-1.652.392.432.372.44
Dicks Sporting Ord ShsUSD214.13+5.29+2.53208.76214.88209.62216.02
Diebold Nixdorf IncUSD71.66-3.72-4.9471.1080.7671.6475.73
Digital Realty Pref Shs Se.USD19.4900-0.0546-0.2817.760021.260019.490019.6100
Digital Realty Trust REIT .USD191.28-2.53-1.30189.22191.50190.30193.11
DigitalOcean Holdings Inc.USD129.81+5.66+4.56128.00130.50122.69133.65
DILLARDS CL A ORDUSD633.91+21.77+3.56621.30646.53611.40647.25
DINEEQUITY ORDUSD35.79+0.10+0.2733.8038.1033.8035.92
Direxion Daily Financial B.USD31.46-0.31-0.9831.4531.6831.1332.04
Direxion Daily FTSE China .USD32.29+0.79+2.5132.1532.3531.4132.37
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.35+0.50+3.6114.1014.4914.0814.47
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD62.11+0.34+0.5560.8667.8061.0762.33
Dole Ord ShsUSD13.00-0.83-6.0012.8813.7912.7413.36
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD122.50-4.09-3.23122.39125.00121.43125.68
DOMINION ENERGY ORDUSD67.14-0.26-0.3866.9867.4866.6367.40
Dominos Pizza Inc.USD347.85-3.10-0.88343.50349.00341.02352.26
Donaldson Ord ShsUSD96.74-1.87-1.9096.2697.2296.4898.55
Donnelley Financial Soluti.USD47.45+0.07+0.1546.6748.3546.5247.69
DoorDash Inc.USD209.86-6.40-2.96209.00211.00207.54215.99
Dorian LPG LTDUSD44.46-1.30-2.8444.2745.3344.2745.62
DoubleVerify Holdings Ord .USD13.22+0.01+0.0413.1413.2313.2113.26
Douglas Elliman Ord ShsUSD1.84+0.06+3.371.831.871.751.85
Douglas Emmett REIT Ord Sh.USD11.55-0.15-1.2411.3011.7811.3211.65
Dover Ord ShsUSD210.03-1.10-0.52207.10212.00209.33211.59
Dow Ord ShsUSD30.58+1.24+4.2130.3130.6529.5530.58
Doximity Ord Shs Class AUSD25.75-1.65-6.0225.1125.5024.3726.61
DR REDDYS LABORATORIES ADR.USD12.14-0.08-0.6510.9812.1811.5812.29
DRDGold LtdUSD23.68+0.05+0.2123.2024.1422.9023.81
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD134.21+2.77+2.11134.66136.84131.48134.66
DTE ENERGY ORDUSD136.75-3.12-2.23135.67140.35136.47139.33
Ducommun Ord ShsUSD194.65-2.42-1.23193.35198.65194.28202.15
Duke Energy Ord ShsUSD121.18-3.67-2.94121.20121.50120.73124.00
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD51.29-1.72-3.2451.2951.3850.9853.24
DXC Technology Co.USD10.92+0.08+0.7410.8011.2110.6511.03
Dynatrace Inc.USD50.58+1.61+3.2950.0051.2048.4951.05
Dynex Capital REIT Ord ShsUSD12.79-0.17-1.2712.7412.8412.6712.90
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.89+0.01+0.133.843.993.793.94
EastGroup Properties REIT .USD201.9-0.8-0.40199.9205.8200.0202.4
EASTMAN CHEMICALUSD73.44-0.20-0.2772.5074.2672.4173.86
Eastman Kodak Ord ShsUSD9.99-0.05-0.509.9910.219.7110.06
EATON ORDUSD444.98-3.70-0.82444.00446.05444.07453.93
ECOLAB ORDUSD284.33-0.84-0.29281.45287.62281.31284.89
Ecopetrol ADR Representing.USD17.05+0.27+1.5816.9517.5016.9817.41
EDISON INTERNATIONAL ORDUSD67.83-0.79-1.1567.3868.5067.5068.37
EDWARDS LIFESCIENCES ORDUSD91.98+2.26+2.5290.9593.0088.6192.81
Elanco Animal Health Inc.USD22.29+0.17+0.7722.7022.9821.3222.81
Elastic Ord ShsUSD76.30+1.19+1.5876.0077.2573.7977.08
Eldorado Gold CorporationUSD39.12+1.20+3.1637.0039.3437.5939.55
Element Solutions Ord ShsUSD37.25-0.63-1.6636.5437.2737.2338.34
Elevance Health Ord ShsUSD397.70+3.50+0.89395.02418.00395.02400.93
ELF Beauty Ord ShsUSD95.24-3.25-3.3094.8595.7792.4297.67
ELI LILLY ORDUSD1 231.24+45.53+3.84122912301 184.411 231.94
Ellington Financial Ord Sh.USD13.48-0.13-0.9213.2513.6813.3413.63
Embotelladora Andina ADR R.USD23.00-0.99-4.1321.0526.0423.0023.97
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD36.23-0.26-0.7218.1654.4834.7636.35
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD809.33-7.57-0.93803.02825.11808.48827.63
Emergent BioSolutions Ord .USD4.49-0.35-7.234.474.694.364.72
EMERSON ELECCOUSD158.81+0.55+0.35157.20163.60157.35159.81
Empire State Realty Trust .USD4.65-0.20-4.034.604.694.614.83
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD51.40+0.12+0.2351.1051.8050.9551.83
Encore Energy Ord ShsUSD1.31+0.06+4.801.301.381.241.32
Endava LtdUSD3.03+0.08+2.542.993.362.913.04
ENDEAVOUR SILVER ORDUSD10.24+0.70+7.3410.2010.509.5010.30
Energizer Holdings Inc.USD21.93-0.65-2.8621.7022.1421.6522.54
Energy Focus Inc.USD3.09-0.06-1.902.923.483.093.29
ENERGY FUELS ORDUSD14.29+0.15+1.0614.0514.4014.0314.51
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.35-0.14-4.013.323.523.323.58
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD54.88+1.27+2.3753.7760.7854.0355.00
Ennis Ord ShsUSD22.11-0.20-0.8721.8822.2621.9722.35
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD105.66-1.52-1.42104.43106.89105.40107.01
Enterprise Products Partne.USD37.98+0.23+0.6037.6338.1637.7638.19
ENTRAVISION COMMS A ORDUSD11.71-0.26-2.1713.3013.4511.1411.95
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD142.27+7.53+5.59139.38142.80136.59142.61
EPAM SYSTEMS ORDUSD97.29-0.14-0.1497.30100.4595.6498.78
EPR Properties REIT Ord Sh.USD60.40-1.80-2.8960.0061.5860.2861.77
EQT ORDUSD54.09+2.40+4.6453.4254.1051.8454.15
Equinor ASAUSD41.00+2.08+5.3440.0041.0039.6641.22
EQUINOX GOLD ORDUSD11.60+0.02+0.1311.2811.7211.1811.67
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD65.83-1.24-1.8565.2566.1065.5066.66
Ero Copper CorpUSD36.53+2.22+6.4734.0036.6534.3136.62
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD85.74-6.12-6.6680.00108.5585.3391.41
ESS TECH ORDUSD0.58-0.06-10.050.580.600.570.66
Essential Properties Realt.USD30.18-0.45-1.4729.9630.4030.0830.46
Essential Utilities Ord Sh.USD39.79-0.26-0.6438.8240.9838.9740.04
ESSEX PROPERTY REITUSD283.20-4.90-1.70280.50286.04281.53286.21
Estee Lauder Ord Shs Class.USD87.18-1.17-1.3286.0088.5485.9687.73
Ethan Allen Interiors Inc.USD23.52-0.19-0.8023.3623.7723.4023.96
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.85+0.09+3.262.513.092.762.95
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD297.96-7.98-2.61292.01325.65295.14307.84
Everest Reinsurance Group .USD369.78-5.19-1.38365.35373.74368.23374.52
Evergy Ord ShsUSD82.09-1.29-1.5581.0083.5682.0083.25
EVERSOURCE ENERGY ORDUSD71.18-1.15-1.5970.4071.8570.8871.85
Everus Construction Group .USD131.89-5.00-3.65129.32134.46131.86139.50
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD35.51+0.64+1.8435.4336.2135.1936.06
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD146.69-2.85-1.91145.07148.07145.34148.30
Exxon Mobil Corp. USD159.78+6.74+4.40159.20159.73154.45160.37
Exzeo Group Ord ShsUSD15.8800+0.3800+2.4513.890016.000015.310016.2700
F&G Annuities and Life Ord.USD27.12-0.55-1.9926.5527.6126.9027.60
FABRINET ORDUSD527.5600-34.8200-6.19525.0000530.0000527.0000577.1700
Factset Research Systems I.USD284.17-1.40-0.49278.99284.83282.14287.83
Fair Isaac Ord ShsUSD1 050.24+8.84+0.851 037.971 060.001 029.351 070.00
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.73-0.17-1.729.589.799.549.85
Fastly Inc.USD27.75+4.79+20.8627.6527.7522.4228.09
Federal Agricultural Mortg.USD233.76-1.79-0.76233.50238.17232.19236.50
Federal REIT OrdUSD117.12-1.57-1.32116.13119.11116.69118.10
Federated Hermes Ord Shs C.USD63.10-0.06-0.1062.2064.0562.7663.96
FedEx Freight Holding Comp.USD141.5100-3.2500-2.25140.5000149.0000141.3000144.7900
FEDEX ORDUSD325.08+6.51+2.04312.19326.35316.90326.14
FERRARI ORDUSD406.41-5.85-1.42402.75410.09404.51408.30
Fidelity National Financia.USD48.01-2.17-4.3247.4748.7047.7449.69
FIDELITY NATIONAL INFORMAT.USD42.51-0.26-0.6142.0042.7541.7043.00
Figma Ord ShsUSD25.4+2.1+9.0225.225.322.825.5
FIGS Ord Shs Class AUSD14.40+0.14+0.9514.4214.9513.8614.95
FinVolution GroupUSD4.76-0.11-2.164.275.224.664.87
First American Financial O.USD72.19-2.03-2.7470.5273.6471.6374.10
First Horizon National Cor.USD25.23-0.23-0.9024.5925.5425.1625.51
FIRST MAJESTIC SILVER ORDUSD18.86+0.46+2.5018.7419.0018.2819.00
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD46.77-0.71-1.4946.5247.2646.6447.34
FirstMark Horizon Acquisit.USD10.05+0.01+0.109.1410.1510.0510.10
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD9.10-0.32-3.409.099.208.889.27
Flagstar Financial IncUSD14.02+0.07+0.4713.8314.1313.8214.04
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD30.35-0.49-1.5930.1830.9230.3030.92
FLEXION THERAPEUTICS ORDUSD24.8800-0.0252-0.1020.030031.120024.860024.9300
Floor & Decor Holdings Inc.USD59.18-3.51-5.6058.7059.4759.1162.09
Flotek Industries IncUSD37.69+2.27+6.4133.5739.6035.4938.40
FLOWERS FOODS ORDUSD7.15-0.26-3.457.147.507.097.44
Flowserve Ord ShsUSD79.51-0.44-0.5578.3680.7279.1779.99
Fluor Corp.USD52.2800-4.7200-8.2852.000055.000052.250057.9300
Flutter Entertainment Ord .USD94.36-0.38-0.4094.0096.1492.9997.10
FMC CorpUSD10.47-0.13-1.1810.2610.9410.1210.66
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD14.02+0.04+0.2514.0014.0513.7614.07
FORESIGHT AUTONOMOUS HOLDI.USD1.39+0.18+14.881.211.541.211.40
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.55-1.09-3.6828.1828.8828.5029.30
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.39-0.71-1.2754.3156.4755.1055.96
Fortive Ord ShsUSD61.76+0.05+0.0761.0162.3461.0362.07
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD10.73+0.34+3.2710.7010.7810.1910.81
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD21.50-0.31-1.4221.2321.6721.2121.66
Franklin ResourcesUSD33.53-0.25-0.7333.0834.0733.4533.92
FREEPORT MCMORAN COP & GLD.USD70.52+0.90+1.2970.4070.7768.8971.22
Fresenius Medical Care ADR.USD24.35+0.08+0.3323.8624.8324.2124.48
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD43.48-0.44-0.9940.8044.7142.0545.34
Frontline PlcUSD38.44-1.30-3.2738.3039.0038.3739.91
FS KKR Capital Ord ShsUSD12.21-0.24-1.8912.2212.6512.0712.31
FTC Solar Ord ShsUSD2.83+0.11+4.042.473.142.702.88
FuboTV Inc.USD9.36+0.10+1.039.249.358.829.38
Fury Gold Mines Ord ShsUSD0.60-+0.520.540.620.590.61
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.17+0.08+1.576.256.335.105.35
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD3.12-0.33-9.572.783.453.093.40
Galiano Gold Ord ShsUSD2.005-0.055-2.671.9802.0201.9402.060
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD18.79-0.38-1.9618.8018.8218.7519.61
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD313.16+2.27+0.73309.53317.56308.00314.28
Garrett Motion Ord ShsUSD29.01-0.84-2.8128.4429.5828.9330.12
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD28.4200+0.1700+0.6027.830028.960027.900028.9699
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD2.480-0.070-2.752.0902.4002.4302.690
GE Vernova LLCUSD990.77+0.45+0.05990.00991.00984.431 004.96
GEE Group Inc.USD0.20--1.610.200.210.200.21
Generac Holdings Inc.USD206.09-6.13-2.89206.50210.17206.08214.89
GENERAL DYNAMICS ORDUSD395.95+3.90+0.99391.10399.90392.05397.20
General Electric Co.USD366.67-3.41-0.92366.10366.90364.84372.26
GENERAL MILLS ORDUSD37.28+0.39+1.0636.8037.3036.4037.31
General Motors Co.USD87.98+0.40+0.4587.6788.2886.3888.81
Genesco Ord ShsUSD37.61-0.37-0.9736.9638.4637.5439.50
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1600+0.0015+0.950.15960.16500.15850.1639
Genius Sports Ord ShsUSD7.57-0.03-0.337.207.967.417.70
Genmab 10 Sponsored ADR Or.USD30.87-0.38-1.2230.2531.4830.5531.01
Genpact Ord ShsUSD34.14-0.15-0.4433.9934.3733.8134.88
Genuine Parts Co.USD134.54-1.09-0.80131.85135.80131.96134.77
GENWORTH FINANCIAL CL A OR.USD9.80+0.11+1.089.5710.059.539.82
Geo Group REIT Ord ShsUSD30.66-0.03-0.1029.8331.2730.5132.25
GERDAU SA ADR REPSG 1 PRFUSD4.97+0.03+0.514.884.994.945.00
Getty Images Holdings Ord .USD0.45+0.01+3.020.360.370.430.49
Getty Realty REIT Ord ShsUSD32.48-0.91-2.7332.3233.1232.4233.30
GigCapital2 Ord ShsUSD9.97+0.02+0.208.9810.059.979.97
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD57.49-0.01-0.0256.3757.8357.0257.67
Ginkgo Bioworks Holdings I.USD7.65-0.32-4.027.707.767.618.27
Global Business Travel Gro.USD9.46-0.01-0.059.439.529.439.46
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD49.92+0.52+1.0549.0150.3048.8050.01
GLOBAL PAYMENTS ORDUSD86.13+0.01+0.0184.7686.1384.9986.93
Global Ship Lease Inc.USD41.87-0.57-1.3441.5042.7041.7143.27
GLOBANT ORDUSD38.58+1.18+3.1637.1539.5536.8339.09
Globe Life Inc.USD183.40-0.45-0.24180.72185.27182.94188.50
Globus Medical Ord Shs Cla.USD86.19+3.84+4.6684.4788.4881.4086.30
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD91.46+0.39+0.4391.0491.9490.0091.85
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD41.12+0.30+0.7341.0041.6839.8541.25
GOLD RESOURCE ORD (GORO)USD2.49-0.05-1.782.402.702.362.58
Gold Royalty Corp.USD3.08+0.05+1.493.103.142.943.11
Golden Ocean Group LtdUSD25.97+0.27+1.0525.4626.4425.4626.17
Goldman SachsUSD1 033.98-5.63-0.54103310341 030.071 045.43
Goldman Sachs BDC Ord ShsUSD9.75-0.01-0.058.699.859.509.82
GOLDMINING ORDUSD1.025+0.005+0.490.9811.1100.9851.040
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD8.96-0.01-0.068.809.838.499.38
Granite Point Mortgage Tru.USD1.25-0.03-1.971.201.341.191.27
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD5.00-0.37-6.894.845.084.885.37
Green Brick Partners Inc.USD70.60-2.30-3.1669.9271.1269.9172.16
Greenbrier Ord ShsUSD46.16-1.06-2.2445.2347.0345.7347.03
Greif Ord Shs Class AUSD87.41-1.27-1.4385.7189.1186.2888.10
Griffon Corp.USD104.74-2.48-2.31102.70106.88101.28106.25
Grindr Ord ShsUSD16.35-0.23-1.3914.8717.0016.2217.23
Group 1 Automotive Ord ShsUSD265.40-1.07-0.40262.00270.37261.13266.58
Grupo Supervielle ADR Repr.USD8.45-0.15-1.748.309.748.308.55
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD52.18-0.78-1.4752.1052.4051.4752.20
GSX Techedu Inc.USD1.88+0.05+2.461.851.891.801.89
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD46.96-1.27-2.6345.9048.4646.7648.35
H&R Block AktieUSD45.94-0.25-0.5443.0046.2045.4546.59
Haemonetics Corp.USD86.58-1.26-1.4384.9288.3085.9787.97
Hafnia Ord ShsUSD7.50-0.02-0.207.457.567.497.61
Hagerty Ord Shs Class AUSD13.11-0.50-3.678.9714.0313.0513.58
Haleon PLCUSD9.95-0.08-0.809.8310.109.809.96
Halliburton Co.USD33.64+1.75+5.4733.5533.9532.2333.69
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.55-0.13-0.3239.8441.2039.4140.82
HARLEY DAVIDSON ORDUSD26.09+0.08+0.3125.7826.2725.5926.10
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD19.94+0.24+1.1919.6020.0019.1120.00
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD141.12-2.16-1.51141.15142.88140.36143.61
Haverty Furniture Companie.USD28.95-0.14-0.4828.6429.2628.5229.83
Hawaiian Electric Industri.USD11.70-0.70-5.6511.3012.7311.2912.22
Hawkeye 360 Ord ShsUSD25.15-0.04-0.1623.8125.2024.6225.70
HCA HOLDINGS ORDUSD414.04+0.68+0.16409.56418.08407.85416.43
HCI Group Ord ShsUSD185.0-3.7-1.95183.0188.5183.2187.6
HDFC BANK ADR REP 3 ORDUSD23.46-0.18-0.7423.4123.9023.3523.57
Healthcare Realty Trust Or.USD19.65-0.32-1.6019.3919.9119.6019.93
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD17.57+0.72+4.2717.5517.6516.6717.58
HEICO ORDUSD363.83-3.75-1.02358.00365.61363.82371.56
HEICO Ord Shs Class AUSD264.5-1.8-0.69259.8270.3264.2270.0
Helmerich and Payne IncUSD41.87+4.77+12.8641.0543.2537.9941.91
HERBALIFE ORDUSD11.52-0.83-6.7211.3812.0311.4912.07
Hercules Capital Ord ShsUSD17.17-0.08-0.4617.0817.2017.0317.33
Heritage Insurance Holding.USD32.70-0.04-0.1232.0633.3631.9332.81
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD182.85+0.50+0.27179.50186.00180.21182.88
Hertz Global Holdings Inc .USD1.02-0.08-7.270.781.451.011.20
Hewlett Packard Enterprise.USD54.67+1.45+2.7254.5254.7054.1756.46
HEXCEL ORDUSD100.80-2.45-2.37100.05102.73100.11103.84
HF Sinclair Ord ShsUSD85.22+3.81+4.6883.9986.4883.0685.56
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD30.92-0.53-1.6930.4231.4430.6631.29
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD310.93-6.67-2.10310.14311.87310.45316.99
Hims & Hers Health Inc.USD31.77+0.18+0.5730.7730.8530.9032.29
HIPPO HOLDINGS ORDUSD32.41-0.21-0.6431.7833.0731.9132.76
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD350.91-4.71-1.32350.50353.43347.06354.00
HONDA MOTOR ADR REP 1 ORDUSD31.72-0.10-0.3131.6631.7231.5631.77
Honeywell InternationalUSD242.93-3.28-1.33241.29244.28241.88246.25
Horace Mann Educators Ord .USD52.81+0.59+1.1351.8153.8751.5552.87
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.71-0.32-1.2624.5125.2424.5825.08
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD22.67-0.62-2.6622.5022.7022.5323.28
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD65.57-1.91-2.8365.3066.8364.9667.36
Howmet AerospaceUSD283.57+1.69+0.60283.69288.28282.50286.88
HP ORDUSD29.81-0.24-0.8029.8029.8729.7930.87
HSBC HOLDINGS ADR REP 5 OR.USD103.29-0.44-0.42103.10103.65103.05103.55
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD215.86+5.41+2.57213.00215.99205.26217.00
Hudbay Minerals Ord ShsUSD27.91+0.30+1.0927.5528.0027.2428.01
HUMANA AKTIEUSD385.50+0.50+0.13383.75393.22384.09393.48
HUNTINGTON INGALLS INDUSTR.USD330.87+6.39+1.97329.10334.88324.00334.50
HUNTSMAN - HUNUSD10.35+0.23+2.2710.0110.6010.0910.38
HUYA ADRUSD2.44+0.01+0.412.302.442.402.48
HYATT HOTELS CL A ORDUSD170.17-7.54-4.24169.32174.87169.86177.95
Hyliion Holdings Ord ShsUSD3.93+0.06+1.423.843.983.844.22
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.70+0.08+4.941.621.731.591.71
IAMGOLD ORDUSD18.43+0.11+0.6018.2618.4017.9618.49
IBM Corp.USD236.14+0.55+0.23235.55236.00234.13240.74
ICICI BK SAUSD30.08-0.15-0.4829.9830.1929.7930.18
Idaho Strategic ResourcesUSD35.5100+0.2700+0.7735.250038.790033.940035.7200
IDEX Ord ShsUSD233.42-1.04-0.44230.70235.99232.92235.69
IHS Markit LtdUSD28.41-0.02-0.0819.4838.6628.4128.47
ILLINOIS TOOL WORKS USD294.48-2.18-0.73291.96297.32293.44296.70
IMAX ORDUSD51.20+2.71+5.5950.9551.4749.0451.25
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.91+0.11+3.752.662.912.802.93
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD11.7050-0.2050-1.7211.590011.750011.590012.2500
INFOSYS TECHNOLOGIES ADR R.USD12.57+0.04+0.3212.5012.6412.4212.64
ING GROUP ADR (ING)USD35.24+0.02+0.0534.5535.9835.1635.39
Ingersoll-RandUSD86.63-0.35-0.4085.6187.8686.3687.41
INGREDION ORD SHSUSD103.48-0.85-0.81103.00105.53103.34104.59
Innovative Industrial Prop.USD57.51-1.65-2.7957.1057.7257.1958.86
Innovex International Ord .USD29.16+1.06+3.7725.6131.6627.8329.21
INPHI ORDUSD--
Insperity Ord ShsUSD51.24-1.28-2.4450.2252.2251.2053.06
Inspire Medical Systems Or.USD59.69-0.47-0.7859.5360.0559.3561.31
Inspired Entertainment Ord.USD6.11-0.54-8.126.007.486.106.58
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.07-0.20-0.16125.01125.25125.01125.36
Intercontinental Exchange .USD150.54+0.24+0.16149.26151.80149.75152.40
International Flavors & Fr.USD85.10-0.79-0.9285.0086.1983.9185.47
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD41.35-0.23-0.5540.8842.1240.9941.50
International Seaways Inc.USD90.35-2.06-2.2389.9296.0089.6794.50
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.0100-0.0200-1.940.97001.05000.98691.0495
INVESCO LTD USD31.76+0.18+0.5731.4332.4031.2032.17
Invesco Mortgage Capital I.USD7.39-0.09-1.207.327.477.337.48
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.88-0.49-1.6129.5729.9429.7830.16
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD42.51-1.92-4.3242.4042.5242.2044.20
Iqvia Holdings Ord ShsUSD242.02+3.32+1.39237.88246.80235.76243.18
Iron Mountain Ord ShsUSD121.60+0.45+0.37120.00122.25120.30122.82
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD60.36+1.34+2.2752.1567.8459.7660.47
ISHARES MSCI PACIFICUSD57.57-0.44-0.7657.2166.1057.4857.69
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.90-0.05-0.577.867.927.867.98
ITT Ord ShsUSD212.15-0.98-0.46210.00216.05210.33214.69
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD18.67-0.25-1.3218.4322.7918.4018.83
JABIL CIRCUIT ORDUSD336.62-4.60-1.35332.00341.00336.50349.25
Jackson Financial Ord Shs .USD130.37+0.41+0.32127.86132.94130.33133.96
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD147.35+2.28+1.57145.56149.08144.91147.69
James Hardie Industries Pl.USD30.44+0.21+0.6829.8432.7130.2930.99
JanOne Ord ShsUSD30.22-0.25-0.8229.2029.4929.9930.48
Janus International Group .USD5.37-0.18-3.244.616.075.335.51
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD55.31-1.31-2.3155.0355.5255.0856.50
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD16.92-0.09-0.5315.1517.5016.6117.10
JM Smucker Ord ShsUSD118.08-2.08-1.73116.62119.55117.61119.21
Joby Aviation Ord Shs Clas.USD8.83+0.19+2.208.768.908.539.08
John Wiley and Sons Ord Sh.USD51.67-0.66-1.2643.5466.2151.1752.32
Johnson & JohnsonUSD261.62+2.38+0.92259.30262.70258.55262.00
Johnson Controls Internati.USD150.66-1.55-1.02150.16153.64150.33153.81
JPMorgan Chase & Co.USD359.80+2.28+0.64357.01359.79356.50359.99
JPMorgan Chase DRC Rep 1 4.USD17.83-0.10-0.5617.2118.4217.8117.95
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.00-0.19-3.076.006.255.846.14
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD62.2200+3.9900+6.8560.880062.400057.990062.7000
Kartoon Studios Inc.USD0.59-+0.300.580.610.590.61
KB HOME ORDUSD56.53-2.06-3.5256.0656.9856.1557.78
KE Holdings ADR Representi.USD17.65+0.61+3.5817.3217.7517.3517.73
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD31.59-1.54-4.6531.5731.7031.4932.46
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.10-0.969.2911.6610.4510.45
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.05-0.19-0.9618.9019.2018.8919.16
KEYCORP ORDUSD22.68-0.06-0.2422.4922.8422.5622.80
Keysight Technologies Inc.USD335.51-5.46-1.60334.67342.05335.40344.98
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.09+0.11+0.7014.7016.3814.8915.34
KIMBERLY CLARK ORDUSD108.02-1.66-1.51108.03109.42107.29109.10
Kimco Realty REIT Ord ShsUSD24.12-0.35-1.4123.8124.4023.9724.40
Kinder Morgan Inc.USD31.40+0.55+1.7730.9831.4530.9431.41
KINROSS GOLD(KGC)USD27.41-0.24-0.8527.0027.5526.9327.62
Kinsale Capital Group Inc.USD368.58-5.18-1.39329.22368.50365.58374.68
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.42-0.33-1.2325.9526.8826.2526.79
KKR AND CO CL A ORDUSD103.82+1.21+1.17103.75104.39101.15104.26
KKR Real Estate Finance Or.USD7.66-0.11-1.356.928.427.597.74
Klarna Group PLCUSD19.6300-0.2700-1.3619.540019.660019.370019.9300
Klaviyo Ord Shs Series AUSD17.89+1.27+7.6117.0018.0016.2517.94
Knife River Ord ShsUSD67.53+0.73+1.0960.3667.9565.0068.19
Knight-Swift Transportatio.USD68.64-1.38-1.9768.2070.0368.5371.04
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD61.48+1.58+2.6460.2762.7259.7261.69
Kohls Ord ShsUSD19.05-0.26-1.3218.5219.5018.9519.51
Korea Electric Power ADR R.USD12.26-0.23-1.8412.2412.6512.2512.47
KraneShares Electric Vehic.USD31.10+0.25+0.8026.5738.6830.9831.33
Kraton Ord ShsUSD--
KROGER ORDUSD56.48-0.25-0.4456.2556.8856.2457.04
KRONOS WORLDWIDE ORDUSD8.51-0.08-0.938.428.508.398.73
KULR Technology Group Ord .USD2.74-0.18-6.162.792.832.712.94
Kyndryl Holdings Incorpora.USD13.64-0.38-2.7113.5014.0113.5713.99
L3Harris Technologies Ord .USD289.76+3.09+1.08288.90294.00288.22294.14
Laboratory Corp. Of AmeriUSD321.24+2.07+0.65317.44324.48316.70321.46
Ladder Capital Ord Shs Cla.USD9.64-0.13-1.289.409.969.529.76
Lake Shore Bancorp Ord ShsUSD17.05+0.06+0.3217.0521.0017.0317.16
Lamb Weston Holdings Ord S.USD51.86-0.41-0.7851.4451.8651.4852.36
LANDBRIDGE COMPANYUSD81.73+6.33+8.4070.1581.8475.2082.49
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.47-0.31-0.6745.4645.6445.1446.09
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD104.89-3.92-3.60102.75106.93103.36109.00
LEAR ORDUSD120.89-1.96-1.59120.01122.96120.17122.29
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.47-0.11-1.109.389.699.309.62
Leidos Holdings Ord ShsUSD139.07+1.50+1.09138.00139.83136.79141.00
Lemonade IncUSD52.68-0.27-0.5052.3053.3051.8453.34
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD85.63-2.55-2.8985.4085.9785.1287.76
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD23.60-0.81-3.3223.6124.0523.5724.43
LG Display ADR Rep 1/2 Ord.USD3.38+0.08+2.273.073.703.363.44
LGL Systems Acquisition Or.USD37.10-0.85-2.2435.0138.0035.2540.35
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD42.46-1.35-3.0842.0943.2942.4543.42
Lifezone Metals Ord ShsUSD4.0550-0.0650-1.583.32004.34003.88504.1550
LIGHTINTHEBOX HOLDING CO L.USD3.15+0.05+1.612.593.882.833.12
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.49+0.03+0.298.6910.6510.3810.63
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.1000-0.4500-1.8323.750024.710023.960025.5400
LINCOLN NATIONALUSD45.68-0.35-0.7644.7745.9744.8546.21
Linde PlcUSD492.46+2.48+0.51491.87495.45487.02492.58
Lineage Cell Therapeutics .USD1.130+0.030+2.731.1101.1501.0901.150
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD12.350-0.620-4.7812.30013.31012.34012.960
LITHIA MOTORS INCUSD380.04+4.41+1.17379.38404.17371.26382.28
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.26+0.03+0.933.223.273.223.35
Lithium Argentina AG Ord S.USD7.1100+0.1700+2.457.03007.29006.99507.2900
Live Nation Entertainment .USD184.54+3.88+2.15183.93184.62179.53184.72
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD6.13-0.07-1.076.116.666.126.17
loanDepot Ord Shs Class AUSD0.88-0.07-7.710.880.960.870.95
Local Bounti Ord ShsUSD1.11+0.08+7.770.971.341.101.20
LOCKHEED MARTIN ORDUSD603.23+15.28+2.60601.00605.47589.72606.65
Loews Corp.USD113.88-1.65-1.43112.26115.11113.22115.44
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.31-0.13-1.259.2411.9310.1510.45
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD74.36-4.15-5.2973.8274.9674.1977.91
LOWES COMPANIES ORDUSD218.80-4.55-2.04218.02219.39217.00221.23
LTC Properties AktieUSD39.42-0.43-1.0839.0140.0039.1439.89
Lufax Hldg American Deposi.USD1.68+0.18+12.001.641.751.501.74
Lulu s Fashion Lounge Hold.USD18.87+0.53+2.8911.9122.2517.9918.87
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.65+0.41+6.576.546.676.206.72
Luxfer Holdings Ord ShsUSD17.09-0.02-0.0917.0818.5617.0817.12
Lyell Immunopharma Ord ShsUSD14.33-0.38-2.5812.6414.9914.0915.08
LYONDELLBASELL INDUSTRIES .USD62.65+3.06+5.1461.8263.0060.0762.67
M&T Bank Corp.USD251.13+0.68+0.27248.33251.12248.82251.50
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD148.06-3.93-2.59147.26148.94147.32152.09
Macerich REIT Ord ShsUSD24.35-0.05-0.1924.0724.6024.0824.42
Macquarie Infrastructure O.USD11.22-0.28-2.4310.0312.3710.9011.56
MACYS ORDUSD24.90-0.50-1.9724.8825.1424.8825.73
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD69.89-0.47-0.6769.8070.7369.5770.61
MagnaChip Semiconductor Co.USD3.67-0.32-7.913.653.763.654.01
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.01+1.11+4.4425.6226.8025.3526.28
Main Street Capital Corp.USD58.56-0.39-0.6558.0958.5557.7558.72
MANCHESTER UNITED CL A ORDUSD21.70+0.07+0.3221.2022.1321.2621.90
Manitowoc Ord ShsUSD18.90+0.09+0.4815.0921.4318.3519.28
Manpower AktieUSD56.54-0.06-0.1155.3957.6455.0056.83
Manulife Financial Ord ShsUSD44.16-0.17-0.3743.4848.6343.9344.56
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD320.15+21.95+7.36318.50321.00302.20320.42
Marcus Corp.USD29.90-0.75-2.4529.2730.4629.5530.62
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.12+16.44+46.0852.0152.1451.8752.13
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD549.40+0.83+0.15543.06555.19544.33549.82
MASCO ORDUSD74.72-2.79-3.6073.3476.1874.5477.63
MASTEC INC (MTZ)USD268.18-4.28-1.57268.53274.21267.98283.00
Mastech Digital Ord ShsUSD7.69-0.08-0.976.6712.407.657.89
MasterBrand Ord ShsUSD9.07-0.31-3.268.609.508.859.28
Mastercard Inc.USD563.15+0.20+0.04562.90563.00559.36566.77
Matador Resources Co.USD52.23+3.55+7.2851.4052.4649.6052.41
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD208.63+1.86+0.90204.61212.75206.50209.78
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD68.44-6.54-8.7268.8869.7368.3876.00
MBIA INCUSD5.03-0.08-1.574.805.645.035.23
MCCORMICK STK NUSD53.13+0.17+0.3151.2554.3352.5753.75
McDonalds Corp.USD273.68-0.81-0.29273.50273.76270.36275.75
McEwen Mining Ord ShsUSD19.20+0.01+0.0317.2120.9518.5719.25
MCKESSON ORDUSD879.44+9.86+1.13865.50891.45870.47894.74
MDA Space Ord ShsUSD33.4150-1.1750-3.4033.000033.800033.410035.2300
MDU Resources Group Inc.USD20.40-0.15-0.7320.0920.7020.3120.59
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.1500-0.5500-11.704.10004.19004.01004.5300
Medifast Inc.USD12.11-0.52-4.0811.5113.2912.0012.78
Medtronic PlcUSD89.40+2.24+2.5788.7589.4186.7289.45
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD130.92+2.34+1.82130.52131.00128.24130.98
Mercury General Ord ShsUSD107.01-2.49-2.27104.80109.06105.82109.48
MERITAGE HOMES (MTH)USD72.00-2.59-3.4771.4672.4871.3373.48
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD23.51+0.19+0.8123.2423.7522.7623.54
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD8.97+0.22+2.517.789.008.618.99
METHODE ELECTRONICS ORDUSD16.37-0.30-1.8014.6518.5516.3117.50
Metlife Inc.USD97.04-0.73-0.7596.7297.9596.8698.09
Mettler Toledo Ord ShsUSD1 428.22-1.24-0.091 403.911 450.561 419.201 442.18
MFA Mortgage Investments I.USD9.08-0.15-1.639.079.109.009.17
MGM Resorts InternationalUSD43.35-1.12-2.5243.1843.5943.3144.39
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD132.28-2.68-1.99132.08133.68131.85135.04
Miller Industries Ord ShsUSD53.33-1.21-2.2252.3454.4253.0256.27
Millrose Properties Ord Sh.USD28.81-0.17-0.5928.7829.3728.6629.00
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD12.52-0.03-0.2412.2512.8012.4612.61
Mirion Technologies Inc.USD15.08-0.63-4.0114.5016.3814.9015.60
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD11.55+0.44+3.9210.7711.8810.9511.55
Mobility Global Ord ShsUSD19.0000-0.7000-3.5518.880019.850018.680019.6999
Modine Manufacturing Ord S.USD190.67-4.93-2.52191.00194.73190.60201.71
Moelis & Co.USD63.6750-2.3050-3.4963.190064.930062.945065.9200
Molina Healthcare Ord ShsUSD198.81+2.36+1.20197.00199.10196.79201.10
Molson Coors Brewing Ord S.USD42.53-0.84-1.9442.2842.7641.7042.72
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD478.29+0.54+0.11471.53480.00474.93481.10
Morgan StanleyUSD215.28-1.05-0.49215.00215.30214.38217.62
Morgan Stanley Direct Lend.USD15.1900-0.2400-1.5613.740016.970015.010015.3400
MOSAIC ORDUSD23.48+0.42+1.8222.6623.5022.4323.48
Motorola Solutions Inc. Ne.USD462.07-5.48-1.17455.47469.37457.00469.99
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD36.66-1.18-3.1236.0337.4736.6537.71
MP Materials Ord Shs Class.USD54.64+3.53+6.9053.7054.7352.6655.67
MPLX Common UnitsUSD58.71-0.14-0.2457.1059.5058.2959.05
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD122.88-0.04-0.03122.39123.48121.55123.22
MSCI Ord ShsUSD563.10-0.07-0.01560.00570.00558.56570.24
Mueller Inds Inc.USD68.92+0.07+0.0967.4770.2668.7269.95
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD35.53+2.16+6.4734.8035.8033.9835.75
Myers Industries Ord ShsUSD33.16-1.21-3.5232.7033.8232.8234.40
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.22-1.78-35.573.243.403.113.50
Nabors Industries Ord ShsUSD89.66+8.07+9.8888.0090.0083.1390.00
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD41.74-0.63-1.4938.0243.1540.7742.89
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.38-0.04-2.821.251.531.311.51
National Fuel Gas Ord ShsUSD81.82+1.28+1.5980.1882.7080.3381.90
National Grid PlcUSD79.47-1.42-1.7572.2587.3379.1079.95
National Health Investors .USD74.21-1.10-1.4567.4075.4574.0675.52
NATIONAL RETAIL PROPERTIES.USD45.86-0.99-2.1045.4946.5045.8046.66
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD20.32-0.35-1.6918.5721.8520.3120.81
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD78.67-0.63-0.7977.2679.5378.3679.57
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD7.930-0.320-3.887.9108.0007.9208.270
Neenah Ord ShsUSD31.14-0.88-2.7530.5631.7830.9133.04
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.73-0.03-3.330.700.790.730.78
Net Lease Office Propertie.USD11.5000-0.0700-0.6111.300013.180011.385011.6400
NetSTREIT Ord ShsUSD20.04-0.65-3.1419.9222.0820.0020.69
New Found Gold Ord ShsUSD1.70+0.03+1.501.621.801.641.73
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD53.67-1.35-2.4550.5454.7453.6254.76
New Mountain Finance Ord S.USD7.69-0.06-0.776.947.847.627.75
New Oriental Education & T.USD58.04+1.61+2.8557.1460.0056.1158.19
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD64.77+1.23+1.9464.8165.2063.7065.13
Newegg Commerce Inc.USD18.38+1.26+7.3618.0020.0016.4319.50
NEWMONT MINING CORPUSD117.27+4.29+3.79116.99117.10113.10117.73
NEWSMAX IncorporationUSD8.77-0.20-2.238.509.118.629.09
Nexa Resources Ord ShsUSD14.85+0.75+5.3214.2615.0014.0715.01
Nexgen Energy Ord ShsUSD10.30-0.13-1.2510.2110.5010.2210.50
NexPoint Real Estate Finan.USD17.12-1.05-5.7815.6317.3417.0018.17
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD84.72+0.07+0.0884.7084.7983.6584.76
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD17.19+0.31+1.8415.7817.1916.9217.50
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD42.09+0.39+0.9442.0042.1041.1442.23
Nine Energy Service Inc.USD10.43+0.27+2.668.5510.8810.0710.88
Nio Inc. Class A (ADR)USD4.82+0.08+1.584.784.804.724.82
NIQ Global Intelligence PL.USD11.820+0.140+1.2013.70014.00011.50012.000
NISOURCE ORDUSD41.77-0.84-1.9741.2742.6141.7042.34
Noble Corporation RightUSD43.53+2.76+6.7739.3544.3341.4343.61
NOKIAUSD9.13-0.24-2.519.159.169.129.52
Nomad Foods LtdUSD11.66-0.33-2.7511.6013.0811.6211.95
NOMURA HOLDINGS ADR REPTG .USD9.82-0.13-1.318.6910.359.779.85
NORDIC AMERICAN TANKERS OR.USD6.29-0.18-2.716.206.576.286.58
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD334.26-0.10-0.03332.00340.78332.00337.53
North American Constructio.USD14.54-0.04-0.2712.8415.0014.4514.71
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD23.47+1.87+8.6623.0023.4921.9823.49
NORTHROP GRUMMAN ORDUSD577.70+6.12+1.07576.40581.99573.11581.59
Northwest Natural Holding .USD49.60-0.87-1.7249.0050.5449.3550.28
NORWEGIAN CRUISE LINE HOLD.USD18.55-0.71-3.6618.5718.7618.5119.08
NOV Ord ShsUSD20.71+1.06+5.3720.7020.8019.8020.84
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD7.650+0.060+0.797.6407.7907.4207.749
NOVARTIS ADR REPSG 1 ORDUSD156.80+0.47+0.30155.25157.43155.39156.93
NOVO NORDISK ADR REPSG 1 O.USD47.73+0.47+0.9947.5047.6846.6647.74
NRG ENERGY INCUSD118.91+0.78+0.66119.20121.00116.56121.44
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD13.87+0.03+0.1813.8413.9013.6914.00
NU SKIN ENTERPRISES CL A O.USD5.16-0.33-6.014.464.725.155.44
Nucor Ord ShsUSD274.60+1.97+0.72275.00276.02270.72276.45
Nuscale Power Corp.USD9.18-0.64-6.529.189.199.189.87
Nutrien Ord ShsUSD66.31+1.89+2.9365.2566.3764.6666.33
Nuvation Bio Ord Shs Class.USD6.615+0.015+0.236.5006.5906.3706.620
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD162.2400-2.4500-1.49163.0000165.5400162.0300167.1050
NVR Ord ShsUSD6 291.30-98.84-1.556 183.726 325.006 200.006 354.91
O I Glass Ord ShsUSD7.01-0.03-0.366.997.016.827.01
Obsidian Energy LtdUSD10.46+0.55+5.5510.5011.8510.0210.51
OCCIDENTAL PETROLEUM CORPUSD58.65+2.74+4.8958.0358.7056.6058.73
Occidental Petroleum Corp..USD36.66+2.71+7.9836.4036.7034.7336.68
Oceaneering International .USD51.12+3.15+6.5651.3352.0048.4751.14
OGE Energy Ord ShsUSD46.18-0.84-1.7945.5046.9646.1146.69
OIL STATES INTL ORDUSD8.85+0.71+8.668.859.928.258.87
Okeanis Eco Tankers Corp. .USD60.49-1.37-2.2160.5063.3860.3262.81
Oklo Ord Shs Class AUSD44.51-3.91-8.0844.2244.4444.1347.45
Old Republic International.USD42.47-0.56-1.3041.6243.2642.1143.05
Olin AktieUSD18.82+0.23+1.2618.4419.1218.4518.89
OMEGA HEALTHCARE REITUSD47.39-1.08-2.2247.1047.9147.1748.26
Omnicom Group Ord ShsUSD84.67-0.58-0.6784.2684.9783.1084.91
On Holding Ord Shs Class AUSD38.81+1.26+3.3639.2639.3537.6039.05
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD78.89-1.33-1.6677.2980.4378.4780.85
One Liberty Properties Inc.USD23.44-0.72-2.9823.2223.7223.2824.24
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD63.17-0.73-1.1462.7263.6062.7163.73
ONEOK ORDUSD90.33+3.91+4.5289.2091.0087.3290.37
OppFi Inc.USD8.77-0.63-6.707.177.308.709.35
OR Royalties Ord ShsUSD33.70+0.62+1.8730.7437.0032.7733.94
Oracle Inc.USD151.04+4.02+2.73150.25150.45146.62151.99
ORAGENICS ORDUSD0.54-0.01-1.780.510.590.500.57
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.51-0.06-0.846.426.516.426.54
Organon & CompanyUSD13.63+0.03+0.1813.6113.6313.5613.63
Orion Office REIT IncUSD2.76-0.07-2.312.712.782.712.85
Orion Ord ShsUSD6.87-0.37-5.116.068.416.837.26
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD111.71+3.62+3.35108.88130.26106.43111.86
Oscar Health Ord Shs Class.USD27.68-0.22-0.7927.6627.9027.1328.88
OSHKOSH ORDUSD155.34+0.08+0.05152.28172.24152.92155.94
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD72.87-1.12-1.5172.8073.7572.3373.50
Ouster Inc.USD42.13-1.27-2.9342.0042.3040.4944.95
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD153.83-3.27-2.08151.80155.95153.53156.52
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.41-0.09-1.645.456.075.375.61
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD254.60-1.44-0.56251.41257.65251.58255.43
PagerDuty Inc.USD11.89+0.20+1.719.5012.9211.4911.97
PagSeguro Digital Ord Shs .USD9.09-0.06-0.609.079.129.029.17
PainReform Ord ShsUSD1.05+0.01+0.961.001.061.041.17
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD385.04+21.18+5.82384.65384.93362.95385.17
PAN AMERICAN SILVERUSD51.81+0.59+1.1550.8051.9750.1552.11
Pandora Media Inc.USD98.02+7.97+8.85105.05106.0092.99102.20
Par Pacific Holdings Inc.USD71.68+5.39+8.1371.6773.0067.6472.73
Park Aerospace Ord ShsUSD36.82-0.85-2.2636.6037.5636.6237.79
PARK HOTELS RESORTS ORDUSD14.51-0.25-1.6914.4614.7414.2814.56
PARKER HANNIFIN ORDUSD1 061.01-12.87-1.201 050.611 070.421 057.761 084.85
Parsons Corp.USD46.1700-1.3800-2.9046.900049.200045.920047.3700
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD213.44-1.50-0.70209.29217.61210.03214.17
Paymentus Holdings Ord Shs.USD38.98+0.41+1.0637.7042.0038.1539.68
Paysafe LtdUSD7.14-0.18-2.466.457.156.977.28
PBF ENERGY CL A ORDUSD66.28+4.57+7.4162.0167.5862.9066.77
Peabody Energy Ord ShsUSD24.65+0.84+3.5124.2724.7323.5324.71
Pedevco Corp.USD11.19+0.58+5.4711.1813.2410.8511.35
PEMBINA PIPELINE ORDUSD47.84+0.34+0.7246.8848.7947.4048.04
PennantPark Floating Rate .USD7.40-0.12-1.607.058.117.307.48
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.37-0.28-2.909.059.509.329.58
Pentair Ord ShsUSD66.75-2.14-3.1166.4967.1666.7068.50
Perfect Ord Shs Class AUSD1.865-0.055-2.861.8701.9201.6701.920
Performance Food Group Ord.USD113.81-1.10-0.95113.27115.15113.39115.87
Permian Basin Royalty Unit.USD32.40+0.39+1.2231.9033.1931.8933.22
Permian Resources Corporat.USD21.2500+1.1000+5.4620.820021.310020.470021.2500
Perrigo Ord ShsUSD12.64-0.20-1.5612.6413.4912.3612.78
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.000+0.010+0.332.9103.0102.9353.055
Petrobras - Petroleo Brasi.USD18.34+0.38+2.1218.3518.4018.0018.54
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.44+0.38+2.3716.4816.5916.1016.59
Pfizer Inc.USD27.05+0.29+1.0826.9526.9926.5227.19
PG&E Ord ShsUSD17.06-0.41-2.3217.0517.3017.0217.45
Philip Morris Internationa.USD185.96-3.61-1.90185.00186.02185.01188.60
PHILLIPS 66 ORDUSD215.41+11.50+5.64215.30215.92206.97215.85
Phinia Ord ShsUSD73.86-1.05-1.4072.3975.2573.4875.02
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD99.23-1.80-1.7898.88100.6099.08100.45
Pinterest Inc.USD24.37+0.69+2.9124.2024.5023.5824.37
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD16.97-0.35-2.0216.2417.8116.9017.41
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD169.45-1.89-1.10148.34196.47166.09171.40
Planet Fitness Ord Shs Cla.USD48.98-1.04-2.0748.6049.3248.4149.90
Planet Labs PBCUSD23.09-0.84-3.5123.0023.2023.0724.58
PNC FINANCIALSUSD251.75-0.81-0.32249.69252.86250.21252.68
Polaris Inc.USD69.72-1.85-2.5869.2870.2669.4571.52
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.39+0.01+1.840.380.390.340.39
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD48.12-0.93-1.9047.3748.7547.9148.82
POSCO ADR REPSG 1/4 ORDUSD58.38+0.61+1.0658.0060.0058.1859.30
Postal Realty Trust Ord Sh.USD22.48-0.63-2.7322.2222.9222.3222.92
PPG Industries Ord ShsUSD115.47-3.51-2.95115.00116.62115.18119.06
PPL Ord ShsUSD35.01-0.45-1.2734.5538.3134.9335.40
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01--1.410.010.020.010.01
Primo Brands Class A Ord S.USD23.51-0.06-0.2523.0523.9723.3024.31
Primoris Services Ord ShsUSD81.05-1.58-1.9180.5082.3580.5584.30
Procore Technologies Inc.USD58.22+1.16+2.0258.2258.5055.9558.31
PROCTER & GAMBLE ORDUSD146.40+0.61+0.42146.00146.24144.15146.46
PROFOUND MEDICAL ORDUSD7.34-0.07-0.947.159.437.157.52
Progressive Ord ShsUSD213.92-1.41-0.65213.00215.59210.78215.99
ProLogis REIT Ord ShsUSD138.74-1.42-1.01137.25140.74137.22139.18
ProPetro Holding Corp.USD11.61+0.63+5.6911.1812.0411.2111.76
PROSHARES ULTPRO SH 20 YR .USD75.99+1.36+1.8376.0385.0775.4776.35
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.03+0.09+0.6513.9914.0013.8714.04
ProShares UltraShort Russe.USD20.83+0.20+0.9720.8220.8420.6420.95
PROTO LABS ORD (PRLB) USD89.65+0.74+0.8387.9199.7588.6689.92
Provident Financial Servic.USD24.34-0.13-0.5124.0524.5824.1624.61
Prudential Financial 4 125.USD15.76-0.11-0.6914.1115.8615.7015.92
PRUDENTIAL FINANCIAL INCUSD122.12+0.84+0.69120.68122.42120.54122.26
Public Service Enterprise .USD74.57-1.09-1.4474.5075.4974.2375.50
Public Storage REIT Ord Sh.USD325.56-2.84-0.86321.55329.25319.97327.00
PULTEGROUP ORDUSD130.03-2.87-2.16130.05130.68128.13132.37
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD87.11-0.47-0.5485.3888.8486.0088.47
Q2 Holdings Ord ShsUSD63.51+0.70+1.1162.2464.7261.9263.62
QIAGENUSD43.84+1.54+3.6442.9944.7143.1244.41
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD660.81-11.05-1.64660.86667.98658.60682.50
QuantumScape Ord Shs Class.USD6.19+0.11+1.816.166.196.016.22
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD237.64-0.71-0.30234.12240.66235.85239.33
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.48-0.43-1.1735.7937.2136.0336.91
RALPH LAUREN CL A ORDUSD407.02+11.49+2.91400.51413.19395.92407.79
RANGE RESOURCES ORDUSD40.32+2.04+5.3339.9040.8538.7140.45
Raymond James Ord ShsUSD179.08+2.52+1.43177.51179.99175.02180.00
Rayonier IncUSD21.6900-0.1000-0.4621.150022.280021.300021.8500
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD224.12+1.09+0.49223.07224.80223.30226.88
Ready Capital Ord ShsUSD1.86+0.15+8.481.811.891.731.87
Realty Income REIT Ord ShsUSD61.89-0.63-1.0061.7261.8761.2762.26
Reddit Ord Shs Class AUSD158.68-3.02-1.87158.50160.00157.65163.24
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD13.13-0.46-3.3812.9313.0013.1013.86
Redwood Trust Inc.USD4.58-0.15-3.174.514.604.524.72
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD31.46+0.03+0.1031.0031.8431.1831.53
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD242.09-4.24-1.72237.38246.82241.44247.22
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD214.65+0.09+0.04212.26217.31213.53216.60
Resideo Technologies Ord S.USD24.21-1.87-7.1724.0025.3524.0325.93
Resmed Ord ShsUSD220.10+8.16+3.85216.57221.00210.58220.41
Restaurants Brands Interna.USD72.88-1.02-1.3772.6877.0072.6774.03
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD24.30+0.03+0.1223.8224.7623.9724.66
Rexford Industrial Realty .USD36.45-0.29-0.7935.6637.1935.9136.53
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD183.50-12.65-6.45183.57184.55182.84195.00
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.37+0.07+5.001.251.401.301.37
RingCentral Ord Shs Class .USD64.11+1.10+1.7564.0366.4462.5864.95
Rio Tinto PlcUSD101.90+0.80+0.79101.92102.30100.55102.01
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.12-0.08-0.7410.1110.269.9810.15
RLX Technology American De.USD2.01-0.01-0.251.982.042.002.03
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD42.67-0.07-0.1640.7843.2641.7242.69
Roblox Ord Shs Class AUSD37.08-0.71-1.8837.1137.1537.0439.68
Rocket Companies Ord Shs C.USD13.77+0.05+0.3313.7513.7913.2914.00
Rockwell Automation AktieUSD435.23-5.81-1.32435.22440.00434.00442.77
Rogers Communications Non-.USD34.62+0.15+0.4431.1335.3034.0034.70
Rogers Ord ShsUSD128.55-5.95-4.42128.01128.81128.27134.56
ROLLINS ORDUSD37.24-0.32-0.8537.0037.3936.9637.51
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD403.89+1.64+0.41403.15408.58397.10405.77
Royal Bank of Canada Ord S.USD210.84-0.24-0.11210.25213.30210.42213.11
ROYAL CARIBBEAN CRUISES OR.USD307.94-12.06-3.77307.52308.50307.13317.00
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.USD24.72-0.17-0.6621.9526.1224.5025.05
RXO Ord ShsUSD21.33-0.37-1.7120.7721.9021.2522.26
Ryder System Ord ShsUSD260.11-2.08-0.79254.96265.31260.00263.27
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD410.97+2.78+0.68410.75412.15405.26412.71
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD72.82+0.61+0.8471.3173.3172.3973.49
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD7.50-0.11-1.387.427.887.467.61
Safehold Ord ShsUSD15.44-0.85-5.2215.4516.1915.4316.23
SALESFORCE.COMUSD197.46+4.72+2.45196.54197.00190.00198.18
Sally Beauty Aktie USD16.75-0.09-0.5116.7517.0116.3216.78
Samsara Ord Shs Class AUSD39.86-1.02-2.5039.8440.4638.7640.45
SandRidge Energy IncUSD14.37+0.75+5.5114.1614.3913.7614.39
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.48+0.02+0.0543.4443.5643.3243.71
SAP ADR Representing 1 Ord.USD208.54+2.38+1.15207.50209.29203.67209.29
Saratoga Investment Ord Sh.USD19.74-0.27-1.3519.2220.1019.5320.05
SASOL ADR REP 1 ORDUSD11.52+0.45+4.0210.2513.0211.1711.56
Savers Value Village Ord S.USD12.2800+0.0600+0.498.780013.530011.730012.4100
SCHLUMBERGER ORDUSD53.19+2.66+5.2652.9353.1850.6753.23
Schneider National Inc.USD35.25-0.38-1.0734.6835.8435.1936.22
Schweitzer Mauduit Interna.USD12.79-0.10-0.7810.8512.8012.4013.55
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD125.46-1.08-0.85125.00128.70124.94127.28
Scorpio Tankers Inc.USD76.39+0.31+0.4174.9178.9275.2476.99
Scotts Miracle Gro Ord ShsUSD62.26-0.66-1.0462.0165.8761.0862.90
Sea LtdUSD114.76+1.33+1.17115.01115.50113.30115.90
Seabridge Gold IncUSD31.25+0.12+0.3729.9534.2930.6631.54
Seadrill 2021 Ltd Register.USD46.74+3.50+8.0845.8247.3845.0847.44
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD63.56+4.20+7.0862.5064.3860.3963.69
See SES:xnys (SES AI Corpo.USD0.53-0.03-5.760.530.540.520.58
Select Energy Services Ord.USD20.88+0.65+3.1920.4821.3020.6121.22
SelectQuote Ord ShsUSD0.70+0.01+2.130.700.740.690.72
Sempra Energy Ord ShsUSD84.34+0.46+0.5584.2184.9683.8585.16
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD7.54+0.52+7.417.207.856.847.85
SENTINELONE CL A ORDUSD22.22+0.82+3.8322.0322.4921.1422.44
SEQUANS COMMUNICATIONS S A.USD2.73-0.03-1.092.682.802.703.18
Seritage Growth PropertiesUSD2.42-0.01-0.212.112.872.412.44
SERVICE COPR. INTL (SCI)USD83.42-1.60-1.8882.9883.8282.8984.43
SERVICENOW ORDUSD127.47+2.59+2.07126.54126.64123.28127.89
SFL ORDUSD11.89-0.19-1.5311.8512.4911.8812.19
SHAKE SHACK CL A ORDUSD71.47+0.34+0.4870.2571.4569.7571.50
SharkNinja Ord ShsUSD186.2+0.6+0.34180.5188.9183.0187.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD89.96+1.46+1.6589.9090.6688.6890.40
Sherwin-Williams AktieUSD362.70-7.03-1.90360.50362.71361.15368.32
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.20+1.94+4.7042.7543.2540.0843.37
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD74.02-1.79-2.3672.5575.5072.9174.17
Shopify Subordinate Voting.USD155.18+3.61+2.38154.76155.50148.90155.62
Shutterstock IncUSD5.8800-0.0800-1.345.80005.95005.64005.9350
Sibanye Stillwater LimitedUSD10.69+0.05+0.4210.6910.8510.3810.74
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD94.54-2.38-2.4592.0196.9893.9696.77
Silgan Holdings Inc.USD41.14-0.57-1.3740.8741.4340.5341.90
SILVERCORP METAL ORDUSD12.23+0.78+6.8112.1512.5011.3812.26
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD20.87+0.28+1.3620.7320.9419.7621.28
SIMON PROPERTY GROUPUSD220.54-2.37-1.06220.15223.77218.33223.42
SiriusPoint Ord ShsUSD22.68-0.35-1.5221.3523.1222.4723.11
SiteOne Landscape Supply I.USD99.41-4.45-4.2898.82100.0199.35104.24
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD15.86-0.51-3.1215.7315.9715.8316.75
Sixth St SpecialtyUSD18.78-0.32-1.6816.9819.1218.6118.92
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD8.81+0.49+5.898.759.25
Skyline Champion Ord ShsUSD92.97-1.70-1.7991.1394.8391.7993.83
SL GREEN RLTY REIT ORDUSD55.08-1.28-2.2753.6556.6254.7055.90
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD31.76+2.88+9.9731.1231.9729.6331.88
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD47.58-0.70-1.4546.6448.4047.2347.91
SNAP ON ORD SHS USD411.19-5.16-1.24411.00415.05409.94418.25
SnapchatUSD5.35+0.02+0.385.325.345.265.40
Snowflake Ord Shs Class AUSD334.69+4.20+1.27334.15334.70328.00340.50
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.42-0.02-0.1910.3710.44
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD72.87+0.92+1.2772.5273.0072.1273.23
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD85.24+2.26+2.7283.3687.8281.7686.03
Sonoco Products Ord ShsUSD57.88+0.40+0.6956.6066.4556.4357.90
Sonoma Pharmaceuticals Inc.USD1.29-0.15-10.421.261.341.231.43
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD23.81+0.35+1.4923.7323.8923.5923.87
SOS Ltd - ADRUSD0.79-0.02-1.890.770.830.780.84
SOUTHERN COPPER ORDUSD200.10+1.04+0.52199.58202.00197.31204.74
SOUTHERN ORDUSD91.35-1.34-1.4591.0091.5491.0593.01
SOUTHWEST AIRLINESUSD44.89-2.16-4.5944.9044.9344.7846.45
Southwest Gas Holdings Ord.USD90.52-1.57-1.7088.7992.3390.1991.87
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD14.05-0.29-1.9913.6814.1913.8414.83
Spire Ord ShsUSD81.03-0.94-1.1579.4281.9080.6782.01
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.40-0.04-8.560.390.440.380.41
Spotify Technology Ord ShsUSD511.90+23.76+4.87510.00513.81486.05516.94
Sprinklr Ord Shs Class AUSD6.93+0.07+1.026.747.086.787.01
Sprott Physical Platinum &.USD14.26+0.02+0.1414.2414.3214.0414.30
Sprott Physical Silver Tru.USD21.62+0.80+3.8421.5721.6320.8821.72
Spruce Power Holding Ord S.USD2.22+0.05+2.301.952.882.162.26
SPX Technologies Ord ShsUSD212.3100-3.3700-1.56211.5200213.1800211.9900216.5499
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD66.32-1.03-1.5365.7966.7765.4067.44
STAG Industrial REIT Ord S.USD36.77-0.54-1.4336.7737.2536.5837.09
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.53+0.16+6.542.532.642.482.67
Standard Motor Products Or.USD39.67-1.09-2.6739.5539.9339.5440.60
STANLEY BLACK AND DECKER O.USD102.63-1.26-1.21101.74103.72101.23102.80
Star Group LPUSD12.73-0.15-1.1312.0112.8612.6512.91
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.66+0.21+1.2516.3116.7516.2816.75
STATE STREET STOCKUSD186.62+1.94+1.05183.34190.05183.46187.04
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.59+0.07+1.185.575.595.495.65
Stellus Capital Investment.USD8.45+0.04+0.488.349.448.248.50
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.65-0.23-3.915.386.105.335.95
Stepan Ord ShsUSD64.81-0.35-0.5358.6564.8663.4565.90
STERIS Ord ShsUSD238.95+1.48+0.62236.30241.86235.00239.36
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD54.35-1.75-3.1254.3055.7254.3356.95
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD80.24-2.27-2.7577.0483.4480.1182.48
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD345.68+6.65+1.96338.89348.00335.00345.93
StubHub Holdings Ord Shs C.USD8.7850-0.1650-1.848.79008.90008.74009.0850
STURM RUGER ORDUSD37.14+0.03+0.0836.9337.9136.6737.48
Summit Hotel Properties In.USD6.20-0.29-4.476.016.426.126.39
Sun Life Financial Ord ShsUSD82.64+0.73+0.8978.4883.1281.5582.88
SUNCOR ENERGY ORDUSD62.74+2.64+4.3862.6063.8060.9063.17
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD71.85+1.28+1.8170.2075.4170.5772.52
Super Group Ord ShsUSD12.91-0.14-1.0712.5014.6212.8113.08
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD5.45+0.05+0.835.405.905.305.60
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD40.26-0.82-1.9839.8941.0939.7441.10
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD83.87-0.42-0.5083.3384.7683.3384.76
T1 Energy Ord ShsUSD5.3050-0.5450-9.325.29005.33005.26505.9200
TAIWAN SEMICONDUCTOR MNFTG.USD418.53-1.52-0.36419.10419.70416.00425.88
Takeda Pharmaceutical Co L.USD17.57+0.12+0.6617.1018.0017.4217.61
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD12.51+0.13+1.0112.0112.4912.1412.58
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD15.58+1.20+8.3414.9115.8014.6515.66
TANGER FACTORY REITUSD38.66-0.65-1.6538.2539.0638.3539.05
Tapestry Inc.USD164.78+2.42+1.49161.57164.77159.43164.80
Targa Resources Ord ShsUSD266.24+9.37+3.65262.48268.00257.50266.35
TARGET ORDUSD152.05+2.35+1.57151.78152.00148.02153.32
Taseko Mines Ord ShsUSD8.76+0.44+5.298.488.848.378.84
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD63.36+0.13+0.2162.0669.4762.4163.82
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD214.29-2.04-0.94213.47218.46212.80216.88
Team Inc.USD16.67-0.33-1.9414.8221.6516.2017.10
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD74.12+4.50+6.4674.1375.6069.6274.47
TECK RESOURCES CL B ORDUSD66.88+0.41+0.6265.5368.0065.6467.80
Tecnoglass Ord ShsUSD41.43-2.71-6.1441.5042.2441.4344.72
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD76.24-0.76-0.9974.6978.0075.8477.89
Tekla Healthcare Investors.USD23.34+0.30+1.2823.0725.3523.0023.35
Teladoc Health Inc.USD7.08-0.06-0.777.067.126.937.19
TELECOM ARGENTINA SAUSD14.30+0.47+3.4011.5315.0013.7714.60
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD690.57-0.73-0.11688.00703.71689.64697.67
TELEFLEX ORDUSD132.92-2.06-1.53130.34135.63132.14137.08
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.95-0.16-1.0314.8415.3214.7814.95
Telephone and Data Systems.USD33.70+0.72+2.1833.0434.3632.5633.75
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.60-0.13-1.299.459.789.439.68
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.89+0.36+3.759.859.909.479.93
Tenet Healthcare Corp.USD259.9550-2.1750-0.83256.0200264.9100259.1500264.2600
Tenneco Ord Shs Class AUSD38.35-0.79-2.0238.0039.0638.3139.34
Teradata Corporation Aktie.USD27.71+0.32+1.1726.7527.7026.7027.75
Terex Ord ShsUSD66.35-1.38-2.0465.9866.8666.0468.94
TERNIUM ADR REPRESENTING T.USD54.79+0.89+1.6553.7355.5053.6855.26
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD8.65+0.14+1.658.338.768.538.74
Teucrium Soybean FundUSD25.17+0.13+0.5022.9827.4625.0525.20
TEVAUSD36.13+0.77+2.1835.4036.2535.0036.14
Texas Pacific Land USD350.58+9.93+2.91349.50352.20340.23353.83
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD89.22-0.22-0.2489.2090.2588.9190.25
TFI International IncUSD138.6800-1.7800-1.27136.0900141.5100138.4525143.0300
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD46.62+0.68+1.4842.1447.5745.6346.65
The Magnum Ice Cream Compa.USD19.21-0.06-0.3118.0919.5019.0919.34
The Travelers Companies In.USD375.68-8.63-2.25375.62378.46374.36382.48
The Walt Disney Co.USD103.20-1.72-1.63103.12103.20102.80104.80
Thermo Fisher Scientific O.USD599.50+5.50+0.93597.70599.50588.53599.69
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD79.57+0.02+0.0276.7593.1378.0079.74
TIC Solutions Ord ShsUSD10.33+0.27+2.6810.2910.5010.0010.54
Tidewater Ord ShsUSD89.57+6.73+8.1287.9889.5084.3089.63
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.24+0.05+1.194.064.444.094.41
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD126.52-3.81-2.92126.11126.87126.17130.26
TITAN INTERNATIONAL ORDUSD7.12-0.24-3.266.747.857.067.31
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD158.81-2.55-1.58157.27160.36158.23160.85
TKO Group Holdings Ord Shs.USD189.55+2.99+1.60185.10191.00185.61189.77
Toast IncUSD35.68+1.20+3.4835.0035.6534.2335.70
TOL BROTHERSUSD150.00-5.09-3.28147.98152.24149.41153.67
Toro Ord ShsUSD98.68-0.97-0.9797.5099.7897.9799.45
TORONTO DOMINION ORDUSD121.09-0.22-0.18121.00121.72120.70122.14
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.41-+0.0218.3030.4824.3824.43
TotalEnergies ADRUSD87.96+2.13+2.4886.5089.0086.0688.00
TOYOTA MOTOR ADRUSD188.85-1.24-0.65187.70189.34186.86189.27
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD23.84-0.31-1.2823.9123.9523.6624.48
Trane Technologies Ord ShsUSD477.01-5.30-1.10471.38482.84476.79486.01
TransDigm Group Ord ShsUSD1 223.85-1.40-0.111 210.571 239.211 212.171 234.98
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.72+0.46+8.755.735.745.365.76
Travel Leisure Ord ShsUSD73.40-3.30-4.3072.0174.7772.9676.27
Trex Ord ShsUSD48.17-1.00-2.0347.7248.6247.5749.13
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.8800+0.0800+2.113.83003.87003.80003.9500
TRINET GROUP ORDUSD67.38-1.12-1.6466.9467.7666.9668.96
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD32.00-0.63-1.9229.2732.6231.5832.44
TriplePoint Venture Growth.USD5.21+0.01+0.105.005.335.125.24
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD6.23-0.23-3.565.606.406.146.48
Truist Financial Ord ShsUSD51.86-0.49-0.9451.4352.3151.7652.33
Trulieve Cannabis Subordin.USD9.0400+0.2900+3.319.05009.87008.60019.1100
TRX Gold Ord ShsUSD1.06+0.01+0.481.041.061.011.08
TRXADE HEALTH ORDUSD1.60-0.39-19.601.451.761.602.09
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD98.60-0.52-0.5296.55100.4798.38100.83
Twenty One Capital Ord Shs.USD4.570+0.020+0.444.1604.6504.4454.660
TWILIO INCUSD250.17+8.89+3.68249.51251.95242.70255.57
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD318.64+6.19+1.98313.30324.50308.00321.00
Tyson Foods Ord Shs Class .USD57.16-0.88-1.5257.1657.4757.1058.28
Uber Technologies Ord Shs .USD78.00+2.98+3.9777.8277.8775.3978.10
Ubiquiti Ord ShsUSD571.44+5.17+0.91559.06576.90560.00576.15
UBSGROUPUSD53.97+0.21+0.3954.0054.6053.4554.22
UDR AktieUSD37.66-0.75-1.9537.5038.0237.5038.30
UGI ORDUSD34.00-0.18-0.5333.5734.3933.6934.09
UiPath Inc.USD15.66+0.61+4.0215.2415.5014.7315.67
UL Solutions Ord Shs Class.USD78.07-0.15-0.1975.0081.0077.6379.31
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.87-0.25-4.015.735.855.606.09
Unifirst Ord ShsUSD289.56-0.81-0.28283.99295.29288.34291.41
Unilever ADR Reptg 1 Ord S.USD62.84-0.13-0.2062.7563.2062.0362.86
UNION PACIFIC (UNP)USD292.14-0.99-0.34290.00295.15291.24294.64
Unisys Ord ShsUSD2.89-0.09-2.862.603.152.882.99
UNITED MICROELECTRONUSD18.77+0.05+0.2718.7619.0518.7719.35
United Natural Foods Inc.USD46.34-0.72-1.5345.4147.1046.1146.91
United Parcel ServiceUSD104.76+0.26+0.25104.72104.84103.72104.87
United Rentals Ord ShsUSD1 136.27-26.57-2.281 137.531 159.701 134.401 164.50
United States AntimonyUSD6.6850-0.1650-2.416.64006.74006.64007.0300
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD408.66+1.58+0.39408.50408.80407.99413.07
Unity Software Ord ShsUSD43.10+0.10+0.2342.9543.4542.0743.55
Universal Corp.USD47.41-3.43-6.7547.1049.6946.9650.37
Universal Health Realty In.USD41.47-1.25-2.9341.0042.2341.1942.74
Universal Health Services .USD172.73-0.81-0.47170.15175.00171.27174.38
Universal Security Instrum.USD3.41-0.09-2.573.133.853.463.63
Unum Ord ShsUSD91.38+0.82+0.9189.7992.6789.8091.48
Unusual Machines IncUSD27.1000+0.9900+3.7926.980027.750026.100027.9700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.42+0.02+1.071.411.421.381.43
URANIUM ENERGY ORDUSD11.38+0.12+1.0711.2711.4411.2211.54
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD64.20+0.26+0.4063.2264.4063.4464.32
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.02+0.20+0.7725.4926.1025.5426.09
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.41+0.13+9.771.381.431.271.44
V2X Inc.USD82.9600-1.4500-1.7281.260084.560082.590086.2400
VAALCO ENERGY ORDUSD5.82+0.27+4.865.556.365.535.82
Valaris Ord ShsUSD85.60+6.82+8.6683.8886.3580.0086.23
VALE ADR REPTG ONE ORDUSD14.89+0.18+1.1914.8314.9414.6314.91
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD314.89+16.58+5.56311.62316.15301.35315.88
Valhi Ord ShsUSD16.60+0.71+4.4712.3517.0015.9017.20
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD234.68+4.21+1.83233.11235.06228.37236.00
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD91.94-1.42-1.5291.9592.7991.5492.97
Venture Global IncUSD14.27+1.01+7.6214.3114.3313.7514.28
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD110.4700-3.9200-3.4390.6000116.0000107.6650113.9100
Veralto Ord ShsUSD97.12-1.22-1.2495.1799.0396.9798.75
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD47.03-0.03-0.0646.9347.0046.1047.12
Vermilion Energy Ord ShsUSD11.47+0.61+5.5711.0811.5911.0711.55
Versigent Ord ShsUSD44.0200-0.0800-0.1843.190044.910043.195044.2050
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.91-0.45-33.370.900.980.771.00
Vertiv Holdings CoUSD270.36-2.04-0.75271.00272.00267.52278.68
VF Ord ShsUSD14.91-0.09-0.5714.8415.2214.7615.09
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD26.07-0.67-2.5126.1126.1526.0026.60
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vipshop Holdings LtdUSD15.42-0.26-1.6614.1015.5015.4115.68
Virgin Galactic Holdings I.USD3.24+0.14+4.353.113.243.073.24
Virtus AllianzGI Artificia.USD26.30+0.07+0.2726.1328.8126.1126.47
Virtus AllianzGI Diversifi.USD27.37+0.21+0.7727.2931.2127.1127.70
Virtus AllianzGI Equity & .USD26.51+0.11+0.4226.0129.1726.3626.77
Visa Inc.USD361.28-1.22-0.34361.21361.32358.87364.17
Vishay Intertechnology Ord.USD33.15-2.26-6.3833.0033.5533.1136.25
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD142.84+2.25+1.60143.20143.29141.05144.86
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD16.1750+0.3750+2.3715.000016.250015.830016.1800
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.8750+0.1350+3.613.84003.90003.71003.9250
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.75-0.03-3.780.740.810.740.79
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.90-0.60-1.5238.3239.4938.4139.22
Voyager Technologies Ord S.USD43.0300+1.1800+2.8242.330043.500041.500043.5800
Vulcan Materials AktieUSD285.35+0.66+0.23281.49285.67282.40285.53
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD70.67-1.15-1.5970.1371.1870.1771.40
W&T Offshore Inc.USD3.81+0.38+11.083.803.823.533.87
Wal-Mart Stores Inc.USD112.66+0.81+0.72112.36112.63110.76112.70
Walker & Dunlop Ord ShsUSD43.40-1.03-2.3242.5143.6241.3844.01
Wallbox Ord Shs Class AUSD3.35-0.03-0.892.944.073.283.47
Washington Prime Group Ord.USD--
Waste Connection USD166.21-0.50-0.30164.01169.51165.30167.17
Waste Management Ord ShsUSD226.63-1.05-0.46225.60227.94225.56227.89
Water Corp Ord ShsUSD411.77+4.91+1.21406.95416.93402.63413.34
Wayfair Ord Shs Class AUSD103.31-3.30-3.09101.21104.00103.22107.47
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD106.11-1.52-1.41105.25107.07105.90107.45
Wells Fargo & Co.USD87.54+0.29+0.3387.2587.5286.5787.81
WELLTOWER ORDUSD235.01-1.91-0.81234.09236.77234.40237.02
WESCO International Inc.USD366.39+2.65+0.73359.22372.24362.47371.43
West Fraser Timber Ord ShsUSD71.26-0.88-1.2269.8575.0070.5572.24
West Pharmaceutical Servic.USD352.10-1.97-0.56352.00358.50351.52358.67
Western Alliance Ord ShsUSD80.48-0.85-1.0580.0084.0079.9080.87
Western Copper and Gold Co.USD2.47+0.06+2.282.342.602.402.48
WESTERN UNION ORDUSD7.03-0.05-0.717.027.056.897.04
WESTINGHOUSE AI (WAB)USD294.35+2.54+0.87289.45295.15290.33294.35
Westlake Chemical Partners.USD21.63-0.03-0.1421.2522.1021.5621.88
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.08-0.80-4.0213.5819.7518.5019.44
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD186.43+1.21+0.65166.97186.45181.87188.65
WeyerhaeuSer REITUSD25.31-0.28-1.0825.2025.4524.9025.54
Wheaton Precious Metals Ak.USD133.40-0.80-0.60133.33133.60129.37134.62
Wheels Up Experience Ord S.USD5.29-0.16-2.944.786.025.225.47
WHIRLPOOL ORDUSD42.17-1.11-2.5641.8042.1241.1942.96
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD71.84+1.44+2.0571.2073.0370.5971.86
Williams Sonoma Ord ShsUSD250.78-1.00-0.40250.83255.00249.06252.66
Winnebago Industries Ord S.USD32.04-0.12-0.3728.0032.8731.4832.14
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD29.31-3.56-10.8329.4229.7529.3033.05
Wolverine World Wide Ord S.USD18.94+0.01+0.0518.4419.3618.5118.97
Woodside PetroleumUSD23.07+0.65+2.9022.9724.0522.6023.13
Woori Financial Group Inc.USD70.39-2.23-3.0768.8271.5669.9171.18
Workiva Inc.USD67.31+2.17+3.3366.0167.3264.3767.50
World Fuel Services Ord Sh.USD17.50-1.50-7.8915.8319.5217.1118.43
Worthington Industries Ord.USD56.84-1.58-2.7055.8758.0956.6858.09
Worthington Steel Ord ShsUSD38.15-0.11-0.2937.3838.4637.7239.21
WPP ADR Representing 5 Ord.USD26.68-0.87-3.1626.4226.8425.7426.72
WR Berkley Ord ShsUSD70.82-0.79-1.1069.4072.2270.0871.19
WW Grainger Ord ShsUSD1 297.14+22.08+1.731 287.521 297.401 274.601 297.49
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.96+0.01+0.0517.4221.1618.9019.32
XCEL ENERGY ORDUSD76.87-1.20-1.5476.3677.5976.3978.03
Xerox Holdings Ord ShsUSD3.25+0.01+0.313.143.373.173.28
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD12.00-0.14-1.1111.9812.0611.8312.08
XPO Logistics Ord ShsUSD200.46-2.12-1.05198.00204.39199.50204.06
Xylem IncUSD121.15+0.83+0.69120.83121.66120.00123.63
Yalla Group Ltd. - ADRUSD5.40-0.08-1.465.205.575.385.50
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD52.68+0.48+0.9252.0054.1951.2852.70
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD10.4800-0.9300-8.1510.320010.670010.230011.9300
YPF Sociedad Anonima ADR E.USD50.92+1.76+3.5850.9554.3549.8051.39
Yum China Holdings Inc.USD48.22+0.50+1.0547.5048.3047.6348.26
Yum! Brands Inc.USD145.35-5.41-3.59145.48147.28145.14149.87
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.15+0.40+8.425.005.944.675.19
Zeta Global Holdings CorpUSD27.5200+0.8800+3.3027.500027.540026.300027.8200
ZIM Integrated Shipping Se.USD25.20-1.71-6.3425.1225.3025.0726.22
ZIMMER HOLDINGS INCUSD97.73+1.18+1.2296.0798.9195.4697.85
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD5.04-0.10-1.954.355.404.755.20
Zoetis Ord Shs Class AUSD74.84+2.18+3.0074.0074.8671.4574.98
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD23.93+0.33+1.4023.4524.4023.4123.93
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Erős lett a MOL második negyedéve

PIACI HÍREK
2026. augusztus 7.
Erős lett a MOL második negyedéve
A fogyasztói infláció alakulása az USA-ban

A fogyasztói infláció alakulása az USA-ban

SZTORI

A hét fókuszában a szerdán megjelenő júliusi amerikai CPI,...

2026. augusztus 10.
Richter: várttól elmaradó második negyedéves eredmény

Richter: várttól elmaradó második negyedéves eredmény

PIACI HÍREK

Az Erste elemzője augusztus 7-én tette közzé a Richter második...

2026. augusztus 7.
Évtizedes mélyponton az infláció

Évtizedes mélyponton az infláció

SZTORI

A KSH ma reggel a júliusi fogyasztói inflációs adatot tette...

2026. augusztus 7.
Szójabajnokok ligája

Szójabajnokok ligája

AGRÁR SAROK

Annak kapcsán, hogy a Rabobank elemzői szerint idén megáll a brazil szójaterület két évtizedes növekedése, érdemes a hazai helyzetet is áttekinteni.

2026. augusztus 10.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF364.64+1.06HUF
USDHUF315.90+0.58HUF
OTP46 260-1.34HUF
MOL4 704+1.16HUF
RICHTER12 790+3.81HUF
MTELEKOM2 616-2.97HUF
ERSTE BANK AG121.00+0.83EUR
BUX148 587.82-0.03
DAX26 323.88+0.02EUR

TermékUtolsó árVált.%Deviza 
BUX148 587.82-0.03
DAX26 323.88+0.02EUR
ATX6 653.15+0.01

TermékUtolsó árVált.%Deviza 
OTP46 260-1.34HUF
MOL4 704+1.16HUF
RICHTER12 790+3.81HUF
MTELEKOM2 616-2.97HUF
VIENNA INSURANCE GRP.25 800.0000+7.72HUF
RABA2080-2.12HUF

TermékUtolsó árVált.%Deviza 
EURHUF364.64+1.06HUF
CHFHUF389.87+0.18HUF
USDHUF315.90+0.58HUF
EURUSD1.1543-0.14USD
EURCHF0.9353+0.13CHF
EURGBP0.8546-0.25GBP

TermékUtolsó árVált.%Deviza 
EBOTPTS781816+43.90HUF
EBRCHTL512 532+23.87HUF
EBWTIOTL1376 003+17.66HUF
EBRCHTS39990-33.24HUF
EBRCHTS361445-25.67HUF
EBUSDHUFTL5730-21.05HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.723.82+0.11EUR
ISHARES CORE MSCI WORLD UC.128.76+0.08EUR
Vanguard FTSE All-World UC.168.48+0.06EUR
BTCetc Bitcoin Exchange Tr.49.14-1.13EUR
iShares NASDAQ 100 UCITS E.1 475.00-0.12EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

A részvény visszavásárlások meghaladják az új részvény kínálatot az USA-ban

A Goldman jelentése szerint az amerikai vállalatok az idei év eleje óta júliusig 105 milliárd dollárt gyűjtöttek be kiegészítő...

2026. augusztus 10.

Megemelte az S&P 500 célárát a JP Morgan

A legnagyobb amerikai bank továbbra is optimista a részvények...

2026. augusztus 10.

Tőkebevonásra készül az Intel

Az Intel ma jelentette be, hogy 15 milliárd dollár tőkét...

2026. augusztus 10.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

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

Az egyik földbe áll, a másik égbe megy (Novo Nordisk, Eli Lilly)

Múlt héten jelentette be a Richter, hogy a Novo Nordisk...

2026. augusztus 10.
Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

Várt alatti az OTP nyeresége –a forinterősödés visszafoghatja a blue chipek eredményeit

PODCAST

Az OTP Bank a második negyedévben 256 milliárd forint konszolidált korrigált adózás utáni...

2026. augusztus 6.
MTel: Változatlan második negyedéves eredmény

MTel: Változatlan második negyedéves eredmény

PIACI HÍREK

Az Erste elemzője augusztus 6-án tette közzé a Magyar Telekom...

2026. augusztus 6.

Chart

OTP: Csúcs közeli oldalazás

CHART

Mérsékelten negatív árfolyamreakció követte az OTP második negyedéves...

2026. augusztus 10.

MOL: Kifulladóban az emelkedés?

CHART

A vártnál is erősebb negyedéves eredményt tett közzé pénteken a MOL. Ennek hatására...

2026. augusztus 10.

Richter: Szinthez ért

CHART

Vegyes negyedéves számokra erőteljes pozitív reakciót láthattunk pénteken a Richtertől. Az...

2026. augusztus 10.

MTel: A mozgóátlagok megtarthatják

CHART

A konszenzusnál hajszállal gyengébb negyedéves gyorsjelentés profitrealizálást hozott az...

2026. augusztus 10.

BUX: Picit közelebb a lélektani határhoz

CHART

Összességében új rekordot hozott a második negyedéves magyar gyorsjelentési szezon. Ennek...

2026. augusztus 10.

S&P 500: Kitört

CHART

Az iráni háborúval kapcsolatos pozitív hírek hatására javult a befektetői hangulat, és ez...

2026. augusztus 7.

Sztori

Gyenge befejezés a második negyedévre

Gyenge befejezés a második negyedévre

SZTORI

A júniusi ipari termelési és kiskereskedelmi forgalmi adatokat tette ma...

2026. augusztus 6.
Headline magyar infláció és előrejelzésünk

Headline magyar infláció és előrejelzésünk

SZTORI

Augusztus első hetén kerülnek publikálásra a júliusi...

2026. augusztus 3.
Ötödik negyedéve bővül a gazdaság

Ötödik negyedéve bővül a gazdaság

SZTORI

Ma reggel tette közzé a KSH az idei második negyedéves GDP adatra...

2026. július 30.

Elemzés

MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

MOL: Az erős működési teljesítmény ellensúlyozhatta a devizaárfolyam-hatások okozta ellenszelet

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a MOL második...

2026. augusztus 5.
Richter: Negatív árfolyamhatások

Richter: Negatív árfolyamhatások

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a Richter második...

2026. augusztus 5.
Shopper Park Plus: Akvizíció hajtotta növekedés

Shopper Park Plus: Akvizíció hajtotta növekedés

ELEMZÉS

Az Erste elemzője július 30-án tette közzé a Shopper Park Plus...

2026. augusztus 4.

Agrár sarok

Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

Mi lesz az agrárpiacokkal, ha Kína önellátó lesz?

AGRÁR SAROK

Aki agrárpiaci elemzéseket olvas, gyakran találkozik Kína meghatározó termelői, fogyasztói, importőri súlyával az agrárpiacokon. Mivel Kína...

2026. augusztus 4.
„Mit vessek?”

„Mit vessek?”

AGRÁR SAROK

A magyar agrárium kritikus helyzetben van. Mindenki a fenntartható gazdálkodás útját, a kapaszkodókat keresi. Meggyőződésünk, hogy a legbiztosabb...

2026. július 27.
Az árpa aratás adatai

Az árpa aratás adatai

AGRÁR SAROK

Mivel több ’a’ betűs szó nem fért el a címben, itt folytatom: akadozó árpapiac, alacsony árak, átlagos aratás, aránylag magas kínálat.

2026. július 20.

Videó

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

Ezért értsd meg, szeretem őt - Európai piaci kitekintő

VIDEÓ

Pál Szabolcs, senior advisory szakértőnkkel és Vincze Ádámmal, az Erste Alapkezelő...

2026. augusztus 3.
Nyersanyagpiaci híradó

Nyersanyagpiaci híradó

VIDEÓ

Nyersanyagpiaci hírek és kilátások Molnár Péterrel, USADesk üzletkötőnkkel.

2026. július 27.
Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

Piac, stratégia, döntés - Így működik az Erste vagyonkezelése

VIDEÓ

Sztakó Szabolccsal, senior értékesítési menedzserrel és Dudás Mátéval, senior...

2026. július 23.

Podcast

A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

A búza és a kukorica ára szép lassan emelkedik – a chipgyártó részvények teszik tönkre az ázsiai kereskedési hangulatot

PODCAST

A geopolitikai félelmek egyelőre felfelé vitték el a gabonaárakat, de hamarosan újra a...

2026. augusztus 3.
Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

Folytatódott a kamatcsökkentés – nem is annyira túlárazott az amerikai tőzsde

PODCAST

Ahogy az várható volt, a Magyar Nemzeti Bank Monetáris Tanácsa 25 bázisponttal, 5,75...

2026. július 23.
Az aszály miatt messze elmaradnak a terméshozamok a tavalyitól – az amerikai cégek élvezik a jó gazdasági környezetet

Az aszály miatt messze elmaradnak a terméshozamok a tavalyitól – az amerikai cégek élvezik a jó gazdasági környezetet

PODCAST

A most záruló aratási szezonban a tavalyi 5,8 helyett 4-4,4 tonnánál nem lesz több...

2026. július 20.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben