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 ORDUSD3.28-0.15-4.373.223.353.273.45
3M Co.USD174.32-4.51-2.52172.95174.43173.57179.84
A K A BRANDS HOLDING ORDUSD10.75+0.19+1.809.1616.9510.5010.74
A.O. Smith AktieUSD60.38-1.57-2.5359.8469.7459.5062.99
A10 Networks Inc.USD25.71-1.33-4.9021.9532.5625.6927.00
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD112.43+0.84+0.75111.03112.41111.11112.75
ABBVIE ORDUSD255.45-2.70-1.05255.08259.98255.08259.00
ABERCROMBIE AND FITCH CL A.USD148.49+2.74+1.88147.00155.00145.04150.53
Abundia Global Impact Grou.USD1.015+0.045+4.610.9051.0500.9801.035
ACCENTURE CL A ORDUSD189.59+2.21+1.18183.00191.00188.67191.90
ACTINIUM PHARMACEUTICALS I.USD1.01+0.01+1.000.911.170.971.03
ADC Therapeutics Ord ShsUSD1.14+0.02+1.791.031.151.071.17
ADECOAGRO ORDUSD10.74+0.05+0.4710.5512.4710.6410.91
ADI Global Distribution Or.USD22.1300+0.2500+1.1416.480035.370021.540022.3800
Adient PlcUSD19.0500+0.2200+1.1717.320020.870018.600019.2300
ADT Ord ShsUSD7.55+0.09+1.146.838.017.487.56
Advance Auto Parts AktieUSD42.93-0.74-1.6942.5643.2042.6744.03
ADVANSIX ORDUSD16.47+0.10+0.6113.4522.9916.4316.76
Aegon ADRUSD9.19+0.04+0.449.269.279.159.28
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.73-0.03-0.1713.5015.0014.7114.75
Aeva Technologies Ord ShsUSD15.63-0.76-4.6415.5016.0015.4516.15
AEVEX Ord Shs Class AUSD17.74-1.02-5.4417.7519.8217.6018.86
AFLAC ORDUSD116.53-0.05-0.04115.41116.86116.19117.59
AG Mortgage Investment Tru.USD6.68+0.02+0.306.037.546.656.74
AGCO ORDUSD113.36+2.46+2.22104.23124.83110.40113.86
AgEagle Aerial Systems Inc.USD1.08-0.05-4.021.031.111.061.16
AGILENT TECHNOLOGIES ORDUSD153.82-3.87-2.45150.27153.50152.77156.10
agilon health Ord ShsUSD92.32-1.86-1.9790.09105.8390.9994.73
Agnico Eagle Mines LimitedUSD206.14-9.30-4.32203.50206.14204.80216.32
Agree Realty REIT Ord ShsUSD73.24+0.04+0.0572.8678.3173.0873.75
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD308.08+2.61+0.85308.09310.26305.19308.37
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD165.15+1.03+0.63163.95166.42161.78165.50
Alamos Gold Ord Shs Class .USD36.76-1.13-2.9736.4337.0036.3138.16
ALASKA AIR GROUP ORDUSD42.32+0.12+0.2840.0048.8442.1743.33
Albany International Ord S.USD58.35-0.86-1.4457.8393.3558.2359.72
ALBEMARLE ORDUSD137.35+1.58+1.16137.63137.96135.73141.22
Albertsons Companies IncUSD12.53+0.30+2.4512.1013.0012.2912.64
Alcoa Ord ShsUSD50.32-0.88-1.7150.1150.7449.6851.70
ALCON AGUSD72.05-0.18-0.2571.7271.7971.3872.07
Alexandria Real Estate Equ.USD51.57-0.71-1.3651.5051.8551.5452.81
Algonquin Power Utilities .USD5.67-0.01-0.185.036.515.645.76
Alibaba Group Holding Ltd.USD118.88+2.57+2.21116.45116.67116.85119.76
Alight Ord Shs Class AUSD14.0600-0.1500-1.0611.710017.580014.020014.7950
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD210.75-3.77-1.76210.15215.00209.52215.94
Allegion Ord ShsUSD157.50-2.22-1.39156.23158.58156.37160.90
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 ShsUSD23.33-0.78-3.2419.2927.1023.1924.33
Allison Transmission Holdi.USD126.31-2.85-2.21125.19142.88124.92130.49
Allstate Corp.USD260.59+2.97+1.15255.61260.27256.93261.24
ALLY FINANCIAL ORDUSD42.20-0.54-1.2638.3245.8942.0542.98
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD226.30-1.09-0.48201.39259.43224.02235.00
ALPHA PRO TECH ORDUSD5.37-0.10-1.834.326.185.355.46
Alpine Income Property Tru.USD19.51-0.13-0.6619.4822.6219.4619.95
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 ShsUSD35.08-1.22-3.3634.5638.1334.7335.72
Altria Group Inc.USD68.65+0.98+1.4468.4568.6767.7068.75
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD1.23+0.02+1.240.911.221.201.25
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.86-0.02-0.692.653.182.822.88
Ambow Education American D.USD2.09+0.02+0.721.742.122.032.12
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD2.60-0.11-3.892.582.612.562.78
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD46.68+0.16+0.3444.8548.5046.5047.19
Amentum Holdings Ord ShsUSD20.33-0.10-0.4919.8020.7420.1720.57
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD106.09-0.66-0.62105.62106.62105.84107.42
AmerescoUSD22.00-0.91-3.9720.5024.2821.8323.47
AMERICA MOVIL ADR REP 20 S.USD23.19-0.31-1.3222.1423.9723.0523.64
American Assets Trust REIT.USD22.44-0.06-0.2717.8725.6822.4322.73
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD16.86+0.17+1.0216.6618.2516.8517.35
AMERICAN ELECTRIC POWER OR.USD122.31-0.40-0.33122.35123.20121.88123.85
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD333.19-0.97-0.29332.05332.65332.85336.56
AMERICAN FINANCIAL GROUP O.USD143.63+1.01+0.71141.47144.05142.18143.93
American Homes 4 Rent REIT.USD33.55+0.11+0.3330.5336.6833.4133.73
American International Gro.USD76.93+0.30+0.3975.9677.1676.4677.45
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD89.88+1.01+1.1481.04143.8088.7390.09
AMERICAN TOWER CORP.USD176.25+2.09+1.20162.99179.98174.22177.32
AMERICAN WATER WORKS ORDUSD138.29+1.60+1.17125.21138.50136.23138.45
American Well Corp.USD11.93+0.18+1.5311.5016.1111.7212.05
AMERICAS GOLD AND SILVER O.USD5.44-0.31-5.315.365.495.355.84
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD559.34+3.57+0.64543.94582.41554.95561.21
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD157.72-3.67-2.27157.00157.55157.63161.49
Amprius Technologies Ord S.USD9.88-0.63-5.979.8910.019.8810.55
AMTD Digital 5 American De.USD1.69-0.04-2.311.501.741.691.76
ANGLOGOLD ORDUSD113.15-5.26-4.44113.39113.83112.10119.19
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD80.15+1.05+1.3379.7479.7978.9880.21
Annaly Capital Management .USD23.04-0.02-0.0922.8623.2023.0023.23
Annovis Bio Ord ShsUSD1.72-0.09-4.971.571.941.711.83
Antero Midstream Ord ShsUSD22.29-0.24-1.0720.1923.1822.2422.62
Antero Resources Aktie USD38.45-0.07-0.1838.6539.7338.2539.05
Aon Ord Shs Class AUSD355.42+5.86+1.68319.80386.50349.76358.71
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD2.55+0.04+1.392.292.962.502.60
APOLLO COMMERCIAL REAL EST.USD6.86-0.04-0.586.807.006.796.91
Apollo Global Management O.USD135.02+1.58+1.18131.22138.83133.24136.66
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD16.56+0.13+0.7914.9916.6116.4116.59
Applied Industrial Technol.USD322.1-16.3-4.82322.5354.2318.3341.0
AptarGroup Ord ShsUSD132.9700+0.1100+0.08122.0000212.7800132.0400133.6550
Aptiv Ord ShsUSD45.77+0.33+0.7344.1350.4944.8846.09
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.06+0.03+0.605.005.535.025.09
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD74.36-0.27-0.3674.9975.0773.8675.51
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.76-0.17-2.875.725.735.685.93
Archer Daniels Midland Akt.USD81.53+2.43+3.0781.1282.2079.2281.68
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD29.21-1.38-4.5126.0731.0029.0630.44
Ares Commercial Real Estat.USD4.65+0.02+0.324.085.424.624.69
ARGAN ORDUSD418.00-41.96-9.12400.00488.47417.74456.00
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.USD20.27-1.00-4.6818.3221.9219.8621.47
ARISTA NETWORKS INC. USD195.31-5.78-2.87195.38197.00194.61200.10
Arlo Technologies Ord ShsUSD12.89-0.18-1.3812.3414.1112.8513.25
ARMOUR Residential REIT Or.USD16.32-0.09-0.5516.3216.4316.3016.53
ARROW ELECTRONICS ORD SHSUSD203.90-5.06-2.42173.76206.76203.35210.48
ARTHUR J GALLAGHER ORDUSD267.50+7.35+2.82262.79269.42260.50268.91
Artisan Partners Asset Man.USD43.48-0.07-0.1629.5543.8643.4544.27
Asana IncUSD10.21+0.04+0.3410.0610.2810.1210.51
ASE Industrial Holdings Co.USD37.78-1.12-2.8836.6937.2537.5339.07
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.25-0.09-2.692.763.793.183.30
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD4.93-0.31-5.834.935.764.905.30
ASSURANT ORDUSD285.67+0.26+0.09284.13285.62284.68288.22
ASTRAZENECAUSD162.68-1.84-1.12162.22162.33161.18163.54
At Home Group Inc.USD--
AT&T Inc. USD26.01+0.58+2.2625.8726.0025.5126.03
Atento Ord ShsUSD20.70-0.76-3.5418.0032.9120.0221.60
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD93.61-0.06-0.0684.0594.0093.5093.96
Atlas Crest Investment Ord.USD9.50+0.07+0.749.3611.889.429.54
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD166.65-0.57-0.34146.32204.56166.38168.35
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.USD22.83+0.28+1.2217.9325.9422.3122.92
AUTOZONE ORDUSD2 963.74+31.41+1.072 900.002 974.802 930.162 970.86
AVALONBAY COMMUNITIES REITUSD184.09+0.18+0.10180.27186.24
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD14.59-0.03-0.1713.3716.0814.4514.65
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD177.69-0.65-0.36166.71177.70176.60181.24
Avient Ord ShsUSD44.68+0.42+0.9417.8754.2744.2045.09
AVINO SILVER AND GOLD MINE.USD7.46-0.27-3.497.297.567.297.90
Avista Ord ShsUSD37.66-0.08-0.2134.2145.6637.5038.15
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD3.41-0.08-2.293.313.503.393.49
Axalta Coating Systems Ord.USD37.02+0.33+0.8927.3937.6336.5337.32
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD97.84+0.48+0.4990.0298.7397.1898.40
Azul SAUSD7.40-0.12-1.607.108.807.287.48
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD3.53+0.06+1.733.213.903.483.55
B2GOLD ORDUSD5.65-0.18-3.095.045.645.585.88
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD135.7-2.0-1.48134.5136.6135.1139.0
Baker Hughes Co.USD62.41+0.30+0.4862.7468.1161.6762.62
Bakkt Holdings IncUSD7.69-0.73-8.677.788.577.678.40
BALL ORDUSD--
Banc of California Inc.USD18.61-0.14-0.7216.6820.8918.5818.94
Banco BBVA Argentina ADRUSD14.47-0.13-0.8912.8616.8314.0915.01
BANCO BILBAO VIZCAYA ARGEN.USD29.00+0.31+1.0629.1229.1528.8729.07
Banco BradescoUSD3.25+0.02+0.622.983.633.203.27
Banco Macro ADR Representi.USD76.07-0.80-1.0468.5980.0075.1677.93
BANCO SANTANDER BRASIL ADR.USD5.82+0.09+1.485.686.515.775.83
BANCO SANTANDER CENTRAL HI.USD14.67+0.12+0.8214.7314.7414.6014.75
Bank Amer DS Repstg 1 1000.USD16.26-0.04-0.256.5317.8616.2216.35
Bank of AmericaUSD62.33+1.16+1.9062.4062.6261.3662.56
Bank of Hawaii Ord ShsUSD77.27+0.04+0.0575.6892.4476.9177.81
BANK OF MONTREAL ORDUSD171.90-0.23-0.13170.75200.16170.02173.29
Bank of Nova ScotiaUSD92.38-0.55-0.5983.9395.8891.8394.08
Bank of NT Butterfield & S.USD59.27+0.14+0.2457.0060.0059.1659.99
BARCLAYS ADR REP 4 ORDUSD26.88+0.01+0.0224.3529.2926.6926.99
BARK Ord ShsUSD10.96+0.11+1.017.9512.0010.7011.07
BARRICK GOLD ORDUSD45.52-0.46-1.0043.9047.1645.0446.31
BARRICK GOLD ORDUSD9.74-0.09-0.929.659.809.719.97
BARRICK MINING ORDUSD45.66-1.67-3.5245.3845.4345.3447.59
Bath And Body Works Ord Sh.USD19.23+0.58+3.1119.0719.2618.7019.93
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD6.33+0.03+0.405.757.166.236.36
Bausch Lomb Ord ShsUSD17.15+0.02+0.1210.9827.4416.9417.30
BAXTER INTL ORDUSD26.13+0.21+0.7923.3528.3625.7926.31
BAYTEX ENERGY ORDUSD4.75-0.08-1.564.325.254.694.84
BCE Ord ShsUSD23.45+0.05+0.1921.3625.5823.2823.59
Beazer Homes USA Inc.USD33.22-+0.0130.0036.3033.1833.27
BECTON DICKINSNUSD189.55+1.42+0.75187.23192.74187.54190.32
Berkshire Hathaway Inc. BUSD505.02+1.32+0.26504.00504.29502.94506.58
BERKSHIRE HATHWAY CL A ORDUSD758 995.73+3 052.62+0.40--754 105.77759 708.84
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD82.44-1.12-1.3481.1783.0980.8284.00
Beta Technologies Ord Shs .USD20.1500-1.8000-8.2019.710023.880020.150022.0850
BHP Billiton LimitedUSD95.15-1.22-1.2792.8896.6594.6397.24
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.07-0.13-3.923.053.063.043.22
Bill com Holdings Ord ShsUSD50.32+1.45+2.9749.5055.9148.6350.35
Bio Rad Laboratories Inc.USD387.70-2.24-0.57369.00616.44382.10392.29
BIOHAVEN ORDUSD15.41-0.71-4.4014.5116.7214.9416.34
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD35.63+0.32+0.9135.6337.4435.5136.29
BitGo Holdings Ord Shs Cla.USD6.86-0.30-4.196.327.756.807.36
BitMine Immersion Technolo.USD23.7750-1.8550-7.2424.030024.050023.750025.6800
Black Hills Corp.USD72.82-0.60-0.8229.1280.6672.4773.97
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.76-0.17-1.1414.6516.3914.7514.97
BLACKBERRY ORDUSD8.16-0.49-5.668.168.338.088.83
BlackRock Ord ShsUSD1 164.35-3.22-0.2811571 177.991 158.321 183.39
BLACKSKY TECHNOLOGY CL A O.USD23.70-1.06-4.2821.4124.2123.4424.44
Blackstone Group Ord Shs C.USD142.35-1.29-0.90141.39144.80142.31145.77
Blackstone Mortgage Trust .USD13.73-0.08-0.5813.6313.8213.6113.90
Blend Labs Ord Shs Class AUSD1.52-0.02-1.301.461.541.501.58
Block IncUSD83.58-1.28-1.5083.0183.2582.9985.89
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD210.65-7.18-3.30208.58210.48209.12222.40
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.30+0.02+0.1311.1511.9411.2511.38
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD12.03+0.01+0.0811.5912.2111.9812.20
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD209.85-0.04-0.02209.24209.79207.55210.61
Boise Cascade Ord ShsUSD78.75-0.02-0.0375.3785.0077.1479.60
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD0.62--0.030.530.670.580.62
Boot Barn Holdings Ord ShsUSD154.80-0.82-0.53153.04168.79154.71158.55
Booz Allen Hamilton Holdin.USD75.24+0.36+0.4873.0176.0174.6075.97
BORGWARNER INC (BWA)USD64.08-0.72-1.1162.4172.5163.7065.65
Borr Drilling Ltd.USD4.46-0.09-1.874.454.544.424.60
Boston Beer Company Inc.USD182.81-0.14-0.07179.00254.48181.32185.87
Boston Omaha Ord Shs Class.USD13.87+0.11+0.7613.7416.3313.6814.04
BOSTON PPTY STKUSD69.31-0.66-0.9449.2169.8069.2970.72
BOSTON SCIENTIFIC DL-01USD46.84+0.17+0.3546.7446.9046.5047.22
BOX CL A ORDUSD35.00+0.26+0.7530.1838.0134.6636.16
BOYD GAMING ORDUSD79.45-0.17-0.2171.6789.9379.3280.82
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD42.14-0.20-0.4742.6442.9841.7242.16
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.03-0.04-1.931.422.712.032.10
Brandywine Realty Trust RE.USD3.07-0.04-1.132.703.693.063.11
Brasilagro - Cia Bras de P.USD3.84+0.13+3.503.364.343.693.85
BRASKEM ADR REP 2 CL A PRFUSD1.67+0.03+1.831.521.921.571.70
BRC Ord Shs Class AUSD8.450+0.070+0.845.49011.4508.3808.725
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.USD4.76-0.03-0.524.705.214.754.81
Brinker International Inc.USD230.12-3.10-1.33208.33232.49228.89237.65
Bristol-Myers Squibb Co.USD66.58-0.37-0.5566.2266.4766.1966.84
BRITISH AMERICAN TOBACCO A.USD56.12-0.16-0.2856.1161.1755.9456.61
Brixmor Property Group REI.USD29.18+0.07+0.2226.5031.9729.0629.31
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD183.65+0.57+0.31184.20184.92182.73184.70
Brookfield Asset Managemen.USD52.11+0.04+0.0846.6051.8851.9152.69
Brookfield Infrastructure .USD38.63-0.75-1.9037.8738.4438.6239.75
Brookfield Infrastructure .USD38.10-0.78-2.0132.1338.9938.0739.10
Brookfield Ord Shs Class AUSD41.34-0.09-0.2237.6441.4841.0841.71
Brookfield Renewable CorpUSD32.29-0.71-2.1531.9037.6832.1833.34
Brookfield Renewable Partn.USD31.75-0.74-2.2831.1337.0031.6832.63
Brooklyn ImmunoTherapeutic.USD8.96-0.10-1.107.3210.958.889.12
Brooks Automation Ord ShsUSD--
Brown & BrownUSD73.32+1.93+2.7072.2273.5271.7073.66
BROWN FORMAN CL B ORDUSD27.22-0.06-0.2224.7929.7227.1627.66
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD35.14-1.16-3.2027.7141.2034.7836.94
Build A Bear Workshop Ord .USD29.82+1.38+4.8529.6232.9728.6630.15
Builders FirstSource Ord S.USD67.70+0.49+0.7366.0468.2566.1769.41
Bullish Ord ShsUSD32.91-0.66-1.9532.7132.8832.1933.66
Bunge Global Ord ShsUSD115.48+3.91+3.50114.98118.00111.80115.88
Butterfly Network Ord Shs .USD8.43-0.29-3.338.168.338.408.84
BWX Technologies Ord ShsUSD152.90-2.96-1.90153.00158.00152.50156.26
C3 ai Ord Shs Class AUSD10.54+0.21+2.0310.5010.6510.2810.80
Cadre Holdings Ord ShsUSD30.75-0.35-1.1330.4737.2630.6231.39
CAE Ord ShsUSD24.28-0.62-2.4920.6730.0024.2625.07
Caledonia Mining Ord ShsUSD25.71+0.20+0.7823.0026.6625.0726.25
California Water Service G.USD50.50+0.41+0.8248.0080.7649.9650.67
CALIX NETWORKS ORDUSD37.50-0.19-0.5036.5245.5937.4738.15
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD106.33+0.54+0.51105.35169.09105.79106.56
CAMECO CORP.USD100.06-6.27-5.9098.78102.0099.53106.47
CAMECO CORP.USD85.69-0.82-0.9586.1687.3285.6985.69
CAMECO CORP.USD2.35-0.05-1.882.112.572.332.39
Campbell Soup Ord ShsUSD23.39+0.11+0.4721.3123.5023.2323.59
Camping World Holdings Ord.USD6.53+0.10+1.566.507.596.256.60
Canadian Imperial Bank of .USD114.36-0.48-0.42113.42115.13113.03116.35
Canadian National Railway .USD125.96-0.52-0.41125.55138.10125.00126.95
Canadian Pacific Kansas Ci.USD94.11+0.25+0.2793.3794.7793.2494.40
Cango American Depositary .USD2.19-0.40-15.442.192.432.052.59
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD215.76-0.91-0.42212.24218.90215.60219.15
Capri Holdings Ord ShsUSD13.51+0.33+2.5013.1814.7613.2513.58
CARDINAL HEALTH ORDUSD234.57-0.56-0.24231.00244.99233.72236.80
CareTrust Reit Ord ShsUSD39.04-0.33-0.8335.6742.7639.0039.63
Carlisle Companies Ord ShsUSD356.44-4.30-1.19350.00388.60353.00363.66
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD62.09-0.55-0.8856.5370.5561.9263.53
Carnival Corp.USD24.75-0.20-0.8024.6424.8624.6925.48
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD34.0600-0.2000-0.5833.820034.090034.000034.5500
Carrier Global Ord ShsUSD58.77-0.07-0.1258.2759.1357.6059.15
Carters Ord ShsUSD33.56+0.22+0.6633.5053.6833.4534.00
Carvana Co.USD74.04-0.05-0.0773.0075.4873.7876.23
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.USD800.04-16.96-2.08797.49800.00799.17821.23
Cava Group Ord ShsUSD66.92-0.03-0.0466.2068.2066.3068.50
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD310.51-3.44-1.10283.44320.00307.41316.82
CBRE Group IncUSD150.86+3.64+2.47144.25150.82147.27151.85
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD49.02-0.76-1.5249.0050.0348.6150.05
Celanese Ord ShsUSD44.98+0.11+0.2544.0252.0944.0845.91
Celestica Ord ShsUSD298.78-18.60-5.86300.07301.99298.53316.00
CEMEX ADRUSD10.87-0.07-0.599.8812.1610.7410.98
Cenovus Energy AktieUSD31.59-0.13-0.3932.0532.6831.1131.89
Centene Ord ShsUSD64.76-0.58-0.8863.2866.9964.2865.74
CenterPoint Energy Ord ShsUSD39.23-0.06-0.1536.0940.8739.1939.74
Centerra Gold Ord ShsUSD23.43-0.83-3.4022.8523.4023.1324.52
Central Puerto SAUSD13.38-0.15-1.1111.1315.8413.1013.62
CENTRUS ENERGY CL A ORDUSD175.85-18.93-9.72176.00183.00173.40195.31
Century Communities Inc.USD69.26+0.87+1.2757.6278.1567.8669.63
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD125.76+0.05+0.04127.00128.60124.50129.25
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD5.57-0.26-4.465.016.255.495.85
Charles Schwab DS Each Rep.USD16.89-0.07-0.3816.0026.9516.7817.06
CHARLES SCHWAB ORDUSD110.16+2.11+1.95109.10111.45107.78111.01
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD209.92+0.01-209.95209.99
Chatham Lodging Trust REIT.USD13.68+0.33+2.436.8115.7913.2013.68
CHEGG INC.USD0.84+0.04+5.350.800.920.810.86
Chemed Corp.USD523.38+3.11+0.60515.53832.17517.38526.78
CHEMOURS ORDUSD15.62-0.26-1.6413.9317.7615.4716.22
CHENIERE ENERGY ORDUSD282.32+1.52+0.54285.00289.30279.85282.98
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD68.76+0.40+0.5954.95109.5667.5168.92
Cherry Hill Mortgage Inves.USD2.93+0.01+0.172.523.242.912.95
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD201.87+2.10+1.05205.58206.54199.56202.24
Chewy Inc.USD23.27+0.47+2.0422.1424.2622.8223.74
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD3.00-0.46-13.293.013.303.003.34
China Yuchai International.USD38.32-2.07-5.1337.7144.5038.0540.58
Chipotle Mexican Grill Inc.USD38.04+0.82+2.1937.7337.9537.5338.26
ChowChow Cloud Internation.USD0.6400-0.0002-0.030.55220.63000.58030.7654
Chubb Ord ShsUSD339.89+1.58+0.47336.00341.85337.99341.50
Church And Dwight Ord ShsUSD101.23-1.14-1.11101.05106.04101.08102.69
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.03-0.04-3.300.931.030.991.03
CIENA CORP.USD378.45-21.40-5.35371.00382.60376.64400.50
Cigna Corp.USD279.06+1.39+0.50266.57295.48277.65280.68
Cinemark Holdings Ord ShsUSD35.99-0.60-1.6416.4742.7735.9637.18
CION Investment Ord ShsUSD7.380-0.030-0.407.3308.6807.3407.520
Circle Internet Group Ord .USD87.11-7.13-7.5787.8888.1086.9193.96
Citigroup Inc.USD132.86+0.18+0.14132.40132.70132.32133.63
Citizens Financial Group O.USD69.70-0.48-0.6869.2371.7669.6771.00
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD310.55-1.26-0.40280.00379.92308.58312.51
Clear Secure Inc.USD43.43-0.71-1.6043.3543.4342.8845.73
CLEARSIGN COMBUSTION ORDUSD4.36-0.17-3.754.194.714.474.75
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.USD31.77-0.63-1.9428.8535.4931.6132.98
Cleveland Cliffs Ord ShsUSD11.62-0.22-1.8210.5611.6611.4712.11
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.330-0.050-1.482.5204.1203.2903.500
CLOROX ORDUSD102.55-1.08-1.0493.28109.40102.25104.85
Cloudera Ord ShsUSD--
Cloudflare Inc.USD299.55-8.68-2.82299.12299.80298.02307.50
CMB.TECH ORD SHSUSD18.35+0.07+0.3618.6018.7118.2718.85
CMS ENERGY ORDUSD68.21-0.14-0.2068.1974.3867.9468.93
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD5.75+0.24+4.364.446.125.485.79
Cnx Resources Ord ShsUSD36.20+0.09+0.2532.9340.1636.0936.61
Coca-Cola Co.USD89.65+0.59+0.6689.5189.8289.0790.04
COCA-COLA FEMSA ADR REP 10.USD112.54-0.47-0.42111.00178.21112.08113.61
COEUR D ALENE ORDUSD21.14-1.08-4.8420.8121.0720.8622.45
Cohen & Steers Quality Inc.USD12.33-0.01-0.0411.1613.4712.3012.35
Cohen and Steers Infrastru.USD27.14-0.07-0.2624.6130.5227.0027.39
Colgate PalmoliveUSD90.73-0.23-0.2589.8691.4790.5091.66
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD18.00-0.39-2.1217.8224.9517.8418.68
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 518.36-96.62-5.981 527.501 560.001 515.301 611.01
Commercial Metals Co.USD67.63-1.14-1.6567.0374.8967.4769.65
COMPANHIA ENERG ADR REPG O.USD1.99+0.02+0.761.781.981.942.00
Compania Cervecerias Unida.USD12.04-0.17-1.3911.7512.7512.0012.37
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.USD3.40-0.17-4.633.073.923.393.60
COMSTOCK RESOURCES ORDUSD14.30-0.33-2.2214.0015.7914.2514.87
CONAGRA FOODS ORDUSD16.09+0.07+0.4114.6516.5815.9716.24
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD49.98-0.34-0.6845.4054.3849.8751.12
ConocoPhillipsUSD130.34+0.82+0.63131.13142.00129.37130.84
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD107.49+0.80+0.75100.01109.27106.76107.72
CONSTELLATION BRANDS USD130.67-0.76-0.58130.00142.41130.53132.92
CONSTELLIUM SE CL A ORDUSD26.98-0.43-1.5723.3429.8026.7527.60
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD129.47-1.81-1.38107.06160.40129.17133.90
Core Laboratories Ord ShsUSD12.39+0.10+0.7711.3114.3812.2512.43
Core Scientific Tranche 1 .USD9.78-1.15-10.529.0015.559.5610.72
Core Scientific Tranche 2 .USD16.49-1.56-8.6415.0026.2116.3017.20
Corebridge Financial Ord S.USD32.62-0.01-0.0332.1332.7032.5232.95
CORECIVIC ORDUSD33.81+0.02+0.0421.9542.0033.6434.39
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD148.87-3.93-2.57147.80148.91148.06152.67
Corpay Ord ShsUSD408.10+4.43+1.10373.12409.91401.52409.26
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD83.93+1.53+1.8671.7986.1182.0684.13
Costamare IncUSD15.42+0.07+0.4612.8118.4115.3215.61
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD2.86+0.10+3.442.833.132.772.88
Coupang Ord Shs Class AUSD16.53+0.30+1.8216.5116.6116.2616.72
Coursera Ord ShsUSD6.47+0.08+1.255.677.056.406.64
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 CompanyUSD13.52-0.13-0.9512.6013.9913.3913.76
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.USD95.89+0.31+0.3286.43108.0094.8196.87
Crown Castle International.USD76.14+1.11+1.4868.5976.1475.0076.58
Crown Holdings Ord ShsUSD118.43+1.09+0.93117.50119.26117.04119.12
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD26.75+0.08+0.3010.8842.8326.6927.11
CS Disco IncUSD4.34-0.07-1.594.056.904.264.45
Csquare Ord ShsUSD19.1800-0.8800-4.3917.380024.900019.130020.3950
CSW Industrials IncUSD318.4-0.1-0.02315.6506.4311.7323.4
CTO Realty Growth Ord ShsUSD21.56+0.12+0.5619.6434.5121.4421.74
CubeSmart REIT Ord ShsUSD40.04+0.07+0.1839.1042.4339.9440.23
Cullen Frost Bankers Ord S.USD161.65+0.26+0.16157.51254.47161.35162.59
CULP INCUSD3.44+0.02+0.442.705.003.343.44
CUMMINS ORDUSD564.83-9.04-1.58561.01569.88561.47580.24
Curbline Properties Ord Sh.USD30.00+0.13+0.4227.2532.9429.6730.27
Curtiss Wright Ord ShsUSD596.54-8.95-1.48533.19688.19592.13607.98
CVR Energy Ord ShsUSD41.76+2.00+5.0341.8144.3639.8542.20
CVS HEALTH ORDUSD93.05+0.13+0.1493.0193.8593.0193.93
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD147.41+2.15+1.48142.00160.00145.36148.96
D Wave Quantum Ord ShsUSD16.99-0.91-5.0816.9216.9916.6817.72
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD6.0400-0.2000-3.215.76006.55005.91506.3100
DANA HOLDING ORDUSD30.36+0.30+0.9830.1434.5130.1630.73
Danaher Ord ShsUSD216.05+0.37+0.17211.52216.71212.85217.04
Danaos Ord ShsUSD150.54-0.71-0.47120.72164.64150.22152.74
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD13.69+0.05+0.3712.3513.7013.4713.79
DARDEN REST STKUSD215.64+4.51+2.14157.15220.23210.88215.98
Darling Ingredients Inc.USD64.31+2.92+4.7662.7272.8562.1264.49
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD87.74+1.41+1.6387.5088.0086.5288.67
DEERE ORDUSD630.19+7.53+1.21633.96640.00617.21632.02
Del Monte Ord ShsUSD29.2200+0.8400+2.9625.610032.4200
Delek Logistics Partners L.USD54.79-0.15-0.2751.5487.1154.3955.42
Dell Technologies Ord Shs .USD456.06-16.20-3.43455.25458.74452.90474.74
Delta Air Lines Inc.USD80.06-1.08-1.3379.3080.0179.8982.31
Deluxe Ord ShsUSD23.63+0.05+0.2121.0430.3923.5124.02
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.39-0.29-7.773.073.383.363.70
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD34.66-0.75-2.1033.0033.2033.8836.08
DEUTSCHE BANKUSD40.35+0.28+0.7040.3140.3540.2840.69
DEVON ENERGY ORDUSD47.34+0.22+0.4747.9948.3446.6547.63
DHT Holdings Ord ShsUSD19.66+0.31+1.5817.3821.5419.4019.86
DIAGEO ADR REP 4 ORDUSD92.96+0.87+0.9491.81101.0092.3293.18
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.66+0.14+26.920.450.720.490.66
DIANA SHIPPING ORDUSD2.79+0.10+3.532.302.962.702.79
Dicks Sporting Ord ShsUSD135.05+3.28+2.49135.80136.90131.24135.48
Diebold Nixdorf IncUSD67.29-0.39-0.5866.5074.0766.9468.35
Digital Realty Pref Shs Se.USD19.4500-0.1400-0.7112.290031.070019.308919.6900
Digital Realty Trust REIT .USD185.53-6.57-3.42185.03187.12184.30192.99
DigitalOcean Holdings Inc.USD111.21-10.47-8.60108.00110.69110.04122.24
DILLARDS CL A ORDUSD620.22-10.49-1.66595.00716.43617.28642.37
DINEEQUITY ORDUSD33.57+0.23+0.6925.0038.0033.1334.06
Direxion Daily Financial B.USD31.15-0.25-0.8031.3131.5130.6331.41
Direxion Daily FTSE China .USD29.46+0.60+2.0829.6529.8329.1329.84
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD14.76-0.03-0.1714.7516.3814.6714.86
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD61.51-0.90-1.4451.5775.4960.2362.66
Dole Ord ShsUSD13.78+0.09+0.6613.0215.9513.6913.91
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD122.84-3.05-2.42120.03124.14121.34125.88
DOMINION ENERGY ORDUSD65.53-0.98-1.4765.3072.7265.2266.95
Dominos Pizza Inc.USD350.00+17.95+5.40344.87352.99336.50353.00
Donaldson Ord ShsUSD91.89-0.52-0.5691.07110.7290.8493.18
Donnelley Financial Soluti.USD48.35+0.39+0.8041.5060.2547.9049.62
DoorDash Inc.USD236.74+4.85+2.09234.86236.00232.71238.83
Dorian LPG LTDUSD49.78+0.50+1.0048.8754.2249.1750.30
DoubleVerify Holdings Ord .USD13.38+0.04+0.3012.1914.5413.3413.38
Douglas Elliman Ord ShsUSD1.83-0.03-1.611.382.271.821.87
Douglas Emmett REIT Ord Sh.USD11.76-0.12-1.0110.7112.8111.7611.95
Dover Ord ShsUSD198.65-3.18-1.57196.38233.38197.41202.68
Dow Ord ShsUSD30.51+0.18+0.5930.5530.8230.1130.84
Doximity Ord Shs Class AUSD26.74+1.15+4.4726.5226.8025.3326.87
DR REDDYS LABORATORIES ADR.USD12.18+0.02+0.1610.9813.3512.1212.33
DRDGold LtdUSD28.76-1.28-4.2528.3328.6228.4930.06
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD129.58-2.10-1.5951.82143.00129.22132.06
DTE ENERGY ORDUSD135.82-0.42-0.31122.59135.88135.30137.23
Ducommun Ord ShsUSD176.34-7.59-4.13169.00215.00174.54185.00
Duke Energy Ord ShsUSD120.24-0.60-0.50119.60120.41119.72121.59
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD49.88-0.83-1.6449.7752.0049.8451.72
DXC Technology Co.USD11.20+0.20+1.829.7511.4911.0011.32
Dynatrace Inc.USD53.66+0.23+0.4347.9854.8253.2954.61
Dynex Capital REIT Ord ShsUSD12.91+0.01+0.0412.5012.9412.8712.98
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD3.91+0.07+1.823.534.283.843.92
EastGroup Properties REIT .USD200.0-0.1-0.04198.0318.0199.4201.0
EASTMAN CHEMICALUSD73.03+0.38+0.5265.1982.5372.3674.10
Eastman Kodak Ord ShsUSD9.03-0.44-4.658.2610.319.029.45
EATON ORDUSD402.72-13.33-3.20404.00409.38402.31419.03
ECOLAB ORDUSD286.84+0.93+0.33283.53322.69285.16289.99
Ecopetrol ADR Representing.USD16.51-0.06-0.3315.8018.2216.3016.67
EDISON INTERNATIONAL ORDUSD70.15-3.54-4.8067.0067.4768.9475.30
EDWARDS LIFESCIENCES ORDUSD90.19+0.24+0.2781.1799.2089.5590.41
Elanco Animal Health Inc.USD24.11-0.38-1.5521.9326.4323.9924.76
Elastic Ord ShsUSD99.67+15.93+19.0298.7599.5096.82108.00
Eldorado Gold CorporationUSD45.47-2.56-5.3344.9445.6045.0848.30
Element Solutions Ord ShsUSD34.94-1.59-4.3431.9140.0033.7037.50
Elevance Health Ord ShsUSD394.43-4.68-1.17388.21406.08394.40403.16
ELF Beauty Ord ShsUSD104.09-2.08-1.96102.90110.00103.69107.94
ELI LILLY ORDUSD1 173.85-2.25-0.191 171.001 172.711 162.931 180.00
Ellington Financial Ord Sh.USD13.57-0.02-0.1113.3413.5313.5313.66
Embotelladora Andina ADR R.USD24.75+0.98+4.1218.3539.5724.7524.75
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD37.06-0.25-0.6814.9359.0237.0637.42
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD739.61-35.43-4.57671.00846.69739.38785.90
Emergent BioSolutions Ord .USD5.92-0.03-0.425.236.635.886.11
EMERSON ELECCOUSD155.19-2.53-1.60151.96159.85154.42158.64
Empire State Realty Trust .USD4.59-0.05-1.084.505.754.594.69
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD50.20+0.26+0.5250.1351.0049.9450.62
Encore Energy Ord ShsUSD1.28-0.11-7.911.221.371.281.41
Endava LtdUSD3.20-0.10-2.892.893.743.203.39
ENDEAVOUR SILVER ORDUSD10.76-0.54-4.7810.7711.7710.5311.52
Energizer Holdings Inc.USD22.28+0.17+0.7719.9024.2821.9422.55
Energy Focus Inc.USD2.81-0.18-6.021.923.282.892.95
ENERGY FUELS ORDUSD14.67-1.08-6.8314.6614.8014.5315.88
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD3.54-0.21-5.603.213.893.523.74
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 ADRUSD52.88-0.34-0.6453.9754.0152.6753.18
Ennis Ord ShsUSD21.53+0.06+0.2819.5924.9621.3121.87
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD105.74-0.75-0.7095.30106.29105.31107.88
Enterprise Products Partne.USD39.02-0.04-0.0938.9439.6038.8539.20
ENTRAVISION COMMS A ORDUSD8.08-0.01-0.127.009.767.998.31
Envela Ord ShsUSD--
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD143.36-1.14-0.79142.70158.48143.12145.55
EPAM SYSTEMS ORDUSD114.81+2.04+1.81109.51125.00112.64115.47
EPR Properties REIT Ord Sh.USD59.56-0.05-0.0858.9862.0059.1860.10
EQT ORDUSD54.59-0.18-0.3354.9057.0754.4055.43
Equinor ASAUSD41.37-0.18-0.4342.3042.3541.1441.49
EQUINOX GOLD ORDUSD12.99-0.47-3.4612.7712.9712.7813.56
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD63.66-2.31-3.5063.7363.80
Ero Copper CorpUSD38.73-1.09-2.7436.2539.0038.4340.43
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD76.42-2.58-3.2675.9087.3675.8379.40
ESS TECH ORDUSD0.35-0.01-2.590.340.390.340.37
Essential Properties Realt.USD30.39+0.03+0.0827.5933.2930.3030.58
Essential Utilities Ord Sh.USD41.10+0.55+1.3435.6744.8640.4641.12
ESSEX PROPERTY REITUSD284.07+3.31+1.18279.79290.52279.92284.94
Estee Lauder Ord Shs Class.USD103.37-2.84-2.6794.28105.00102.59107.43
Ethan Allen Interiors Inc.USD23.50+0.09+0.3823.2937.5523.3223.76
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.31-0.08-3.352.202.572.282.44
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 AktieUSD290.32-0.91-0.31117.70296.38286.79294.55
Everest Reinsurance Group .USD377.60-0.06-0.02373.00600.39376.42381.99
Evergy Ord ShsUSD80.65-0.77-0.9580.2090.5080.4882.02
EVERSOURCE ENERGY ORDUSD70.83-0.10-0.1362.4474.2270.4271.69
Everus Construction Group .USD115.72-5.32-4.40115.80117.26115.50121.10
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD38.60-1.02-2.5734.0048.8438.3540.74
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD142.92+0.13+0.09115.23159.02142.72143.79
Exxon Mobil Corp. USD156.69+0.25+0.16159.00159.30155.32157.42
Exzeo Group Ord ShsUSD16.8700+0.3200+1.9316.820027.020016.410017.1450
F&G Annuities and Life Ord.USD23.98+0.39+1.6523.6424.0623.6224.23
FABRINET ORDUSD414.3300-18.3800-4.25415.0000420.0000412.5700428.0950
Factset Research Systems I.USD308.89+4.42+1.45276.22324.00302.98309.79
Fair Isaac Ord ShsUSD1 152.91-4.15-0.3611301 153.5011501 177.00
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.25-0.02-0.159.3311.1610.2210.45
Fastly Inc.USD23.04-1.60-6.4923.0123.7322.7824.81
Federal Agricultural Mortg.USD221.71-0.93-0.42220.00240.00221.10226.08
Federal REIT OrdUSD116.80-0.13-0.11100.60122.43116.55117.89
Federated Hermes Ord Shs C.USD64.41-0.45-0.6962.3964.4164.4065.83
FedEx Freight Holding Comp.USD133.3800+0.1300+0.10131.0000139.0000131.5269134.5800
FEDEX ORDUSD330.85-0.56-0.17327.91331.00328.83334.08
FERRARI ORDUSD420.53+6.49+1.57421.19421.61418.65425.73
Fidelity National Financia.USD47.55+0.25+0.5347.1747.8847.4447.90
FIDELITY NATIONAL INFORMAT.USD41.45+0.90+2.2241.1141.7340.5841.76
Figma Ord ShsUSD28.8-1.8-5.9328.728.828.830.9
FIGS Ord Shs Class AUSD15.41+0.31+2.0515.4215.5515.1315.61
FinVolution GroupUSD3.40-0.63-15.553.403.763.363.91
First American Financial O.USD74.47-0.09-0.1170.06107.1774.4275.46
First Horizon National Cor.USD24.65+0.23+0.929.8630.2824.3924.69
First Industrial Realty Tr.USD61.9400-0.4500-0.7224.780099.100061.895063.1300
FIRST MAJESTIC SILVER ORDUSD20.76-0.98-4.5120.6920.8020.3822.19
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD45.87-0.38-0.8244.0051.0145.7246.64
FirstMark Horizon Acquisit.USD10.08-0.01-0.109.1410.1510.0610.08
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 ORDUSD9.49+0.10+1.078.299.809.299.63
Flagstar Financial IncUSD13.44-0.01-0.0711.9914.9713.3813.60
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD31.47+0.15+0.4831.0035.2531.3632.02
FLEXION THERAPEUTICS ORDUSD24.8200-0.0302-0.1221.660039.440024.790024.8700
Floor & Decor Holdings Inc.USD53.01-0.36-0.6748.1458.0452.3254.56
Flotek Industries IncUSD23.93-0.48-1.9523.0027.0023.7024.81
FLOWERS FOODS ORDUSD7.11+0.13+1.796.917.656.977.13
Flowserve Ord ShsUSD80.34-1.66-2.0232.1499.6779.4682.27
Fluor Corp.USD53.2800-0.8200-1.5252.740053.740052.945054.4700
Flutter Entertainment Ord .USD101.83+6.82+7.1892.67102.0095.18102.65
FMC CorpUSD11.33+0.67+6.2410.6111.6110.7811.33
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.88-0.08-0.5413.8813.9013.8014.26
FORESIGHT AUTONOMOUS HOLDI.USD1.12-0.03-2.611.111.291.101.20
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD28.58-0.04-0.1428.3536.4728.2829.04
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD54.68-0.17-0.3154.0059.3354.3455.04
Fortive Ord ShsUSD59.69-0.23-0.3859.2260.1059.1960.64
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD12.26-0.56-4.3311.0813.4012.0912.94
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 ShsUSD20.36+0.01+0.0211.0522.0020.3120.72
Franklin ResourcesUSD34.65-0.17-0.4933.0237.6934.6335.20
FREEPORT MCMORAN COP & GLD.USD76.47-1.95-2.4976.6277.0075.9078.73
Fresenius Medical Care ADR.USD23.09-0.18-0.7722.7922.8722.9123.24
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD43.72-1.12-2.5043.5069.5143.6545.79
Frontline PlcUSD44.17+0.42+0.9644.1344.2543.5745.29
FS KKR Capital Ord ShsUSD12.27+0.04+0.3312.1712.3412.2012.32
FTC Solar Ord ShsUSD2.55+0.12+4.942.352.852.462.90
FuboTV Inc.USD10.30+0.20+1.9310.0211.3810.0910.71
Fury Gold Mines Ord ShsUSD0.61-0.02-2.440.570.660.590.64
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD5.35+0.16+3.083.245.975.155.42
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD4.02-0.12-2.903.434.453.954.20
Galiano Gold Ord ShsUSD2.290-0.120-4.982.0002.4702.2502.425
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD17.86-0.39-2.1417.9517.9817.8518.33
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD285.02-4.85-1.67277.61310.00284.80291.50
Garrett Motion Ord ShsUSD26.66-0.77-2.8126.0127.4926.6427.90
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD25.8800-0.5000-1.9025.690041.390025.730026.6200
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GCT Semiconductor Holding .USD1.865-0.045-2.361.8601.8901.8501.920
GE Vernova LLCUSD911.98-41.85-4.39896.00899.93911.33948.59
GEE Group Inc.USD0.26-+0.940.180.290.250.26
Generac Holdings Inc.USD183.86-13.43-6.81181.25187.45183.60199.00
GENERAL DYNAMICS ORDUSD379.35-0.71-0.19365.00380.00377.66381.08
General Electric Co.USD342.65-0.08-0.02341.01342.59341.27345.63
GENERAL MILLS ORDUSD41.55+1.11+2.7341.0441.6540.6641.67
General Motors Co.USD86.27+0.09+0.1085.5286.7185.6488.27
Genesco Ord ShsUSD33.30+0.32+0.9726.0053.2932.7334.12
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.1793-0.0163-8.330.17440.18280.17710.2000
Genius Sports Ord ShsUSD8.02+0.06+0.757.059.557.958.41
Genmab 10 Sponsored ADR Or.USD33.23-0.87-2.5533.0433.0933.1233.93
Genpact Ord ShsUSD38.03+0.50+1.3337.5743.4237.7338.32
Genuine Parts Co.USD137.50+0.80+0.59136.41138.47135.39137.54
GENWORTH FINANCIAL CL A OR.USD9.98+0.05+0.459.8410.009.9110.05
Geo Group REIT Ord ShsUSD32.28-0.32-0.9829.1836.1732.2632.98
GERDAU SA ADR REPSG 1 PRFUSD4.60-0.11-2.234.304.774.554.71
Getty Images Holdings Ord .USD0.26-0.02-7.600.260.280.260.28
Getty Realty REIT Ord ShsUSD32.88-0.07-0.2132.0037.9932.7933.31
GigCapital2 Ord ShsUSD10.00-0.01-0.108.9210.0510.0010.00
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD53.12-0.12-0.2248.2458.6152.8754.26
Ginkgo Bioworks Holdings I.USD6.98-0.28-3.866.507.076.917.29
Global Business Travel Gro.USD9.48+0.02+0.168.5210.629.479.48
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 UnitsUSD50.40-0.03-0.0647.1058.5549.9050.79
GLOBAL PAYMENTS ORDUSD91.83-0.91-0.9890.72103.4391.5593.67
Global Ship Lease Inc.USD44.49-0.50-1.1140.1349.9344.3045.30
GLOBANT ORDUSD40.51+0.34+0.8539.5642.0040.2041.49
Globe Life Inc.USD172.73-3.05-1.74170.20173.30172.70177.00
Globus Medical Ord Shs Cla.USD82.97+0.43+0.5270.2484.7981.8083.53
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD97.71+0.73+0.7590.96101.7795.9499.13
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD45.94-2.06-4.2946.5846.7145.5148.42
GOLD RESOURCE ORD (GORO)USD3.64-0.15-3.963.393.803.483.83
Gold Royalty Corp.USD3.32-0.12-3.352.993.473.273.47
Golden Ocean Group LtdUSD24.44+0.92+3.9321.5426.7223.9224.51
Goldman SachsUSD1 033.99-6.88-0.66102510401 031.581 048.84
Goldman Sachs BDC Ord ShsUSD10.13-0.01-0.0510.0210.1710.1010.20
GOLDMINING ORDUSD1.090-0.050-4.390.9881.1701.0751.170
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.90-0.21-2.088.9710.859.7610.17
Granite Point Mortgage Tru.USD1.09+0.01+0.460.921.211.071.10
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD4.84+0.05+0.944.224.964.774.89
Green Brick Partners Inc.USD73.32+0.53+0.7372.8073.9672.3174.72
Greenbrier Ord ShsUSD45.92-0.20-0.4345.5946.2345.5846.61
Greif Ord Shs Class AUSD84.06-0.45-0.5375.0492.0083.3085.80
Griffon Corp.USD99.00-0.20-0.2098.40107.4697.5899.86
Grindr Ord ShsUSD15.59+0.24+1.5315.4015.9015.4815.89
Group 1 Automotive Ord ShsUSD263.77+1.73+0.66261.84265.79261.72269.08
Grupo Supervielle ADR Repr.USD8.30-0.10-1.197.329.428.168.50
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD50.82+0.55+1.0946.1950.6449.9550.88
GSX Techedu Inc.USD1.89+0.07+3.851.692.111.811.92
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD47.57-0.41-0.8541.5756.2547.0348.80
H&R Block AktieUSD52.46-0.05-0.1047.9258.5052.1953.04
Haemonetics Corp.USD103.89-1.11-1.0678.74166.33103.57105.61
Hafnia Ord ShsUSD8.46+0.17+2.058.408.438.268.49
Hagerty Ord Shs Class AUSD13.41+0.09+0.6813.2213.4613.2013.93
Haleon PLCUSD10.11+0.07+0.709.1311.4310.0310.11
Halliburton Co.USD36.18+0.69+1.9336.7337.0935.3236.49
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD40.02-0.25-0.6224.0640.2040.0040.56
HARLEY DAVIDSON ORDUSD28.10+0.26+0.9327.9728.4827.6228.35
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD20.21-0.83-3.9220.2320.2819.9621.06
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD138.53+0.73+0.53136.48138.96137.71138.88
Haverty Furniture Companie.USD27.36-0.02-0.0727.1527.6027.3427.89
Hawaiian Electric Industri.USD11.42-0.05-0.3910.3412.7711.3211.60
Hawkeye 360 Ord ShsUSD19.41-1.07-5.2017.8420.0819.3720.71
HCA HOLDINGS ORDUSD417.75-1.59-0.38411.20443.00416.52426.37
HCI Group Ord ShsUSD186.3-0.6-0.32183.5186.8186.2190.3
HDFC BANK ADR REP 3 ORDUSD23.08+0.62+2.7622.2522.8922.7823.15
Healthcare Realty Trust Or.USD19.00-0.14-0.7117.2521.4518.9819.25
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD20.37-1.06-4.9520.3220.4920.1621.69
HEICO ORDUSD336.39-0.62-0.18320.00373.41331.00340.23
HEICO Ord Shs Class AUSD250.1-0.9-0.35242.6397.6246.4252.3
Helmerich and Payne IncUSD42.55+0.13+0.3137.1749.3941.9442.90
HERBALIFE ORDUSD12.43+0.08+0.6512.4014.1112.2512.61
Hercules Capital Ord ShsUSD17.49-0.03-0.1717.2819.0617.4517.68
Heritage Insurance Holding.USD33.87-0.29-0.8333.3633.9633.8434.67
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD179.04-2.28-1.26173.66191.00179.00184.10
Hertz Global Holdings Inc .USD0.97+0.01+1.040.391.550.921.01
Hewlett Packard Enterprise.USD52.30-2.12-3.8952.1653.0052.0153.96
HEXCEL ORDUSD94.90+0.19+0.2090.0098.0093.7896.02
HF Sinclair Ord ShsUSD99.72+2.72+2.8099.71110.2997.00100.13
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD31.15-0.23-0.7312.4631.9031.1431.55
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD321.97-3.71-1.14320.00324.10321.72327.79
Hims & Hers Health Inc.USD28.84-2.83-8.9229.0429.2028.5231.40
Hinge Health Ord Shs Class.USD87.3450-5.5050-5.9386.000089.000087.060092.6050
HIPPO HOLDINGS ORDUSD33.13+0.52+1.5932.6933.9532.3333.85
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.USD330.17+1.56+0.47329.92331.00327.50331.61
HONDA MOTOR ADR REP 1 ORDUSD31.86+0.53+1.6831.8032.2031.7332.12
Honeywell InternationalUSD217.43-2.96-1.34215.70218.00215.09221.45
Horace Mann Educators Ord .USD51.36+0.21+0.4150.5851.5050.6051.74
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD21.57+0.29+1.3421.4021.8321.1421.58
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD22.28-0.06-0.2722.1922.4122.2422.52
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD64.79-0.13-0.2058.9973.9264.6665.60
Howmet AerospaceUSD264.67-2.98-1.11258.01260.00261.62268.39
HP ORDUSD30.52+0.89+2.9930.1230.3929.6131.25
HSBC HOLDINGS ADR REP 5 OR.USD103.52+0.67+0.65101.62104.61103.23104.17
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD260.68+4.85+1.90233.20259.00254.58262.99
Hudbay Minerals Ord ShsUSD29.29-1.07-3.5228.7530.0028.9430.57
HUMANA AKTIEUSD385.63-7.00-1.78375.00401.27385.22397.33
HUNTINGTON INGALLS INDUSTR.USD294.09-1.82-0.62292.61308.29290.50297.38
HUNTSMAN - HUNUSD9.48-0.18-1.818.2010.879.459.89
HUYA ADRUSD2.17+0.01+0.461.972.372.152.19
HYATT HOTELS CL A ORDUSD172.16-1.12-0.65146.32198.64171.78174.30
Hyliion Holdings Ord ShsUSD3.50+0.09+2.643.503.853.483.74
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.86-0.07-3.391.652.101.801.94
IAMGOLD ORDUSD20.59-0.96-4.4320.4522.2520.3321.71
IBM Corp.USD235.60-3.19-1.34234.06234.18235.09239.08
ICICI BK SAUSD29.92+0.06+0.2029.9630.2329.8730.06
Idaho Strategic ResourcesUSD32.2900-1.5400-4.5529.320034.500032.130034.1480
IDEX Ord ShsUSD230.28-3.71-1.58228.21264.85228.65235.41
IHS Markit LtdUSD28.18-0.06-0.2211.3444.8128.1428.37
ILLINOIS TOOL WORKS USD280.01-1.66-0.59277.86282.06278.50284.43
IMAX ORDUSD50.38-1.56-3.0050.3859.6650.0352.31
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD2.78-0.05-1.602.572.902.772.86
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
Infleqtion Inc.USD12.8000-1.5200-10.6112.800012.840012.760014.2200
INFOSYS TECHNOLOGIES ADR R.USD12.06+0.16+1.3411.7812.1512.0112.25
ING GROUP ADR (ING)USD35.23+0.13+0.3735.3935.4235.1435.34
Ingersoll-RandUSD78.54-0.43-0.5477.8892.0577.9879.75
INGREDION ORD SHSUSD104.63+1.13+1.0991.45167.39103.71104.67
Innovative Industrial Prop.USD56.35-0.07-0.1255.8862.6656.3157.13
Innovex International Ord .USD30.12+0.28+0.9427.9033.6529.3230.50
INPHI ORDUSD--
Insperity Ord ShsUSD53.51+1.70+3.2850.3856.6351.1254.24
Inspire Medical Systems Or.USD61.39+0.57+0.9455.3367.3060.5062.05
Inspired Entertainment Ord.USD5.93+0.06+1.025.809.485.845.99
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD125.32+0.02+0.01110.86137.84125.23125.45
Intercontinental Exchange .USD162.35+1.11+0.69155.86164.30161.36162.96
International Flavors & Fr.USD87.95+1.10+1.2678.8888.9487.0888.64
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD39.31-0.57-1.4338.8139.8139.1440.32
International Seaways Inc.USD98.84-0.43-0.4395.00110.0098.41101.20
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD0.6934-0.0356-4.880.69980.76080.68840.7290
INVESCO LTD USD32.86-0.46-1.3729.8535.7732.6433.66
Invesco Mortgage Capital I.USD7.36-0.06-0.816.698.077.327.45
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD29.25+0.02+0.0529.0330.0029.1829.50
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD39.18-3.28-7.7239.2539.4038.6441.92
Iqvia Holdings Ord ShsUSD261.64-0.74-0.28257.83261.50258.08262.82
Iron Mountain Ord ShsUSD117.35-5.34-4.35117.25117.75116.19123.03
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD62.69+0.02+0.0254.0969.1862.6463.06
ISHARES MSCI PACIFICUSD57.72-0.15-0.2649.7566.1957.5458.19
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.49-0.04-0.537.008.437.397.55
ITT Ord ShsUSD202.80-5.15-2.48201.17223.84201.76207.94
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD19.92+0.09+0.4510.0621.0019.3620.13
JABIL CIRCUIT ORDUSD301.45-10.77-3.45300.26324.63301.28315.00
Jackson Financial Ord Shs .USD134.10+0.62+0.46132.15134.56133.70135.60
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD151.99+1.37+0.91150.77153.04150.32153.01
James Hardie Industries Pl.USD29.94+0.17+0.5527.1932.8029.4930.11
JanOne Ord ShsUSD30.50-0.21-0.6828.8948.7130.4130.94
Janus International Group .USD4.88-0.07-1.414.834.954.885.02
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD53.11+0.27+0.5045.0261.8652.8153.71
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD13.58+0.07+0.5213.0013.8013.1613.60
JM Smucker Ord ShsUSD132.31+0.47+0.36127.00147.12131.10134.40
Joby Aviation Ord Shs Clas.USD6.98-0.18-2.456.977.006.897.18
John Wiley and Sons Ord Sh.USD53.73-0.31-0.5726.5354.0053.2554.80
Johnson & JohnsonUSD268.00+2.23+0.84266.60268.08264.27268.38
Johnson Controls Internati.USD139.61-2.60-1.83138.20153.12138.82142.66
JPMorgan Chase & Co.USD357.48+3.26+0.92355.29355.80354.22358.73
JPMorgan Chase DRC Rep 1 4.USD17.65-0.15-0.8413.4120.7817.6517.88
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.94-0.14-1.917.117.206.887.16
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD45.5900-1.8300-3.8645.560052.150045.450047.4500
Kartoon Studios Inc.USD0.64-+0.310.590.700.630.66
KB HOME ORDUSD54.86+0.14+0.2648.5671.1454.1455.75
KE Holdings ADR Representi.USD18.32+0.59+3.3317.7117.7618.0918.90
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD29.55-0.67-2.2029.3437.6229.4030.46
Kennedy Wilson Holdings Or.USD10.92-0.01-0.0910.9010.93
Kensington Capital Acquisi.USD10.35-0.01-0.104.1816.50
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD19.16-0.05-0.2318.2019.4019.1319.39
KEYCORP ORDUSD21.90-0.12-0.5521.6022.0121.8722.24
Keysight Technologies Inc.USD319.60-6.22-1.91316.78329.91318.05325.86
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD14.89-0.34-2.2313.4917.2214.8915.27
KIMBERLY CLARK ORDUSD109.55-0.43-0.39108.78110.12109.52111.39
Kimco Realty REIT Ord ShsUSD23.78-0.04-0.1521.6126.0623.7723.96
Kinder Morgan Inc.USD31.56+0.02+0.0630.5531.8031.4231.73
KINROSS GOLD(KGC)USD31.26-1.25-3.8530.9031.2930.8432.73
Kinsale Capital Group Inc.USD381.04-0.51-0.13374.91381.75379.42385.97
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.01-0.01-0.0223.6227.8025.9926.25
KKR AND CO CL A ORDUSD108.63-0.69-0.63105.31109.70108.62111.64
KKR Real Estate Finance Or.USD7.57-0.04-0.536.868.687.567.71
Klarna Group PLCUSD14.1900+0.1800+1.2814.310014.480014.180015.0700
Klaviyo Ord Shs Series AUSD20.16+0.55+2.8020.0020.1519.5520.47
Knife River Ord ShsUSD64.26-2.32-3.4854.6576.4464.2368.01
Knight-Swift Transportatio.USD67.22-1.68-2.4466.6476.4166.5769.55
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD57.67-2.49-4.1452.5959.5057.5460.24
Kohls Ord ShsUSD17.50-0.66-3.6115.8818.0017.4418.31
Korea Electric Power ADR R.USD11.67-0.26-2.1811.6313.5411.5511.84
KraneShares Electric Vehic.USD31.03-0.07-0.2327.9541.9830.7731.42
Kraton Ord ShsUSD--
KROGER ORDUSD57.72+0.79+1.3952.5558.1957.2557.97
KRONOS WORLDWIDE ORDUSD8.81+0.05+0.577.099.778.759.08
KULR Technology Group Ord .USD2.58-0.08-3.012.572.842.582.69
Kyndryl Holdings Incorpora.USD13.20-0.06-0.4211.9714.5013.1513.57
L3Harris Technologies Ord .USD262.85+0.87+0.33263.01285.78261.45265.14
Laboratory Corp. Of AmeriUSD335.16-0.66-0.20306.36535.33334.42337.69
Ladder Capital Ord Shs Cla.USD9.81-0.02-0.209.759.889.809.89
Lake Shore Bancorp Ord ShsUSD17.18+0.01+0.066.8819.5317.1217.20
Lamb Weston Holdings Ord S.USD54.99+0.19+0.3548.9056.5054.6355.60
LANDBRIDGE COMPANYUSD86.96-2.26-2.5373.17100.9586.5890.00
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD45.05+0.81+1.8244.3645.8044.6245.53
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD103.11+0.81+0.79101.15164.73101.72103.33
LEAR ORDUSD124.04+0.47+0.38124.01127.80122.40125.49
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.19-0.13-1.399.009.54
Leidos Holdings Ord ShsUSD140.61+0.75+0.53139.03140.66138.73141.62
Lemonade IncUSD52.97-0.96-1.7852.2559.6852.9355.66
LENDINGCLUB USD19.22+0.41+2.1517.3921.34
LENNAR CL A ORDUSD86.32+1.21+1.4284.0088.4484.6787.26
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD21.28+0.23+1.0919.2822.7521.2321.57
LG Display ADR Rep 1/2 Ord.USD3.36+0.02+0.453.163.963.323.42
LGL Systems Acquisition Or.USD12.19-0.52-4.0912.0012.5011.9012.58
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.USD43.50-0.85-1.9242.0144.3743.4844.76
Lifezone Metals Ord ShsUSD4.3300-0.0700-1.593.66004.70004.29004.5900
LIGHTINTHEBOX HOLDING CO L.USD3.20-0.04-1.232.853.882.953.25
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD10.60-0.20-1.814.2710.6510.5910.87
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln International Ord .USD24.9450-0.1150-0.4623.330026.000024.880025.8500
LINCOLN NATIONALUSD43.28-0.24-0.5442.6543.4143.2544.15
Linde PlcUSD489.51+4.16+0.86489.24490.01486.70489.60
Lineage Cell Therapeutics .USD1.115-0.045-3.881.0001.4601.1101.176
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD11.410-0.130-1.138.78012.86011.23011.680
LITHIA MOTORS INCUSD370.42-0.62-0.17367.40372.95369.87378.93
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD3.07-0.11-3.313.013.113.063.24
Lithium Argentina AG Ord S.USD6.8750-0.0350-0.516.31007.15006.75507.2700
Live Nation Entertainment .USD181.69+1.05+0.58180.20182.92177.75181.71
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.93+0.01+0.085.386.505.915.94
loanDepot Ord Shs Class AUSD0.96-0.01-1.290.871.080.951.07
Loar Holdings Ord ShsUSD71.72-1.37-1.8763.0077.0070.8873.48
Local Bounti Ord ShsUSD1.01+0.02+2.230.911.580.991.02
LOCKHEED MARTIN ORDUSD563.79-2.11-0.37565.10565.35560.72568.43
Loews Corp.USD109.72-0.10-0.09108.10110.04109.54110.58
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD9.70+0.03+0.268.3210.849.599.77
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD71.25+0.53+0.7528.5186.2970.0972.73
LOWES COMPANIES ORDUSD208.11+1.37+0.66205.00211.61205.70208.70
LTC Properties AktieUSD40.63-0.06-0.1535.5847.6840.5740.97
Lufax Hldg American Deposi.USD1.30+0.03+2.361.181.411.271.31
Lulu s Fashion Lounge Hold.USD14.15+0.98+7.445.6622.6412.7815.00
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD6.04-0.10-1.635.806.305.966.18
Luxfer Holdings Ord ShsUSD17.17+0.02+0.1217.0520.6217.1517.18
Lyell Immunopharma Ord ShsUSD14.53-0.08-0.558.2423.2414.0614.78
Lyntris Ord ShsUSD14.1000-0.0700-0.495.660015.550013.693614.6400
LYONDELLBASELL INDUSTRIES .USD63.68+0.62+0.9863.8465.0062.5064.36
M&T Bank Corp.USD237.36-1.32-0.55221.82377.29237.29241.16
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD151.50+0.54+0.36136.00240.72150.26153.74
Macerich REIT Ord ShsUSD23.75-0.18-0.7321.6223.9623.7224.31
Macquarie Infrastructure O.USD12.29-0.39-3.1112.4213.9912.0012.89
MACYS ORDUSD22.01-0.50-2.2220.1224.1221.9922.90
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD65.86+0.15+0.2362.2566.2065.4166.41
MagnaChip Semiconductor Co.USD3.15-0.10-2.933.204.213.143.27
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD26.25-0.40-1.5026.4530.8026.1926.97
Main Street Capital Corp.USD58.54-0.05-0.0958.0958.9558.4959.15
MANCHESTER UNITED CL A ORDUSD22.11-0.41-1.8219.6323.9022.0222.61
Manitowoc Ord ShsUSD19.60+0.59+3.1019.4231.3418.8619.60
Manpower AktieUSD62.41+0.20+0.3242.0762.3961.9763.88
Manulife Financial Ord ShsUSD42.79-0.37-0.8542.2342.8842.5643.37
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD368.81+5.27+1.45372.03376.00363.15369.12
Marcus Corp.USD29.00-0.35-1.1928.7936.3728.8329.63
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD52.16-0.03-0.0647.5656.9352.1052.19
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD531.01+2.42+0.46476.09587.49525.68536.27
MASCO ORDUSD73.24+0.45+0.6258.7074.6272.4274.02
MASTEC INC (MTZ)USD240.88-10.25-4.08240.00253.00240.24252.05
Mastech Digital Ord ShsUSD7.47+0.10+1.363.018.817.377.50
MasterBrand Ord ShsUSD8.63-0.04-0.407.849.448.498.87
Mastercard Inc.USD595.32+3.59+0.61592.51593.80592.08598.02
Matador Resources Co.USD56.37-0.37-0.6556.5065.1356.0557.42
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD224.26+2.19+0.99224.00225.88222.54225.80
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD61.73-1.69-2.6661.8965.3960.9063.71
MBIA INCUSD4.79-0.01-0.214.367.614.764.86
MCCORMICK STK NUSD55.31+0.77+1.4152.2060.8654.7655.66
McDonalds Corp.USD265.01+4.95+1.90265.05265.27260.32265.10
McEwen Mining Ord ShsUSD20.45-1.21-5.5918.2922.3320.2721.93
MCKESSON ORDUSD893.67+3.16+0.35840.00969.77890.80900.22
MDA Space Ord ShsUSD28.8700-1.4900-4.9129.010032.020028.750030.5012
MDU Resources Group Inc.USD19.79-0.39-1.9319.6419.9219.6920.37
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.1050+0.0750+1.864.00004.50004.04004.1300
Medifast Inc.USD12.17+0.01+0.0812.0914.1111.8612.45
Medtronic PlcUSD91.20+1.23+1.3790.8691.9189.9491.56
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD148.28-1.27-0.85146.96148.00145.75149.01
Mercury General Ord ShsUSD102.93+0.29+0.28101.43103.27102.21104.20
MERITAGE HOMES (MTH)USD71.15+0.62+0.8845.7381.4170.0572.30
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD24.06+0.47+1.9920.5826.0023.6024.18
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD10.56-0.47-4.268.5112.4810.4011.08
METHODE ELECTRONICS ORDUSD18.24+0.46+2.5913.0319.5017.6718.76
Metlife Inc.USD96.51+0.26+0.2795.0796.7996.4197.44
Mettler Toledo Ord ShsUSD1 397.39-10.05-0.711 300.011 484.401 391.621 406.93
MFA Mortgage Investments I.USD8.83-0.04-0.408.8010.098.828.92
MGM Resorts InternationalUSD42.26-0.71-1.6542.2843.0042.2543.44
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Micropolis AI Robotics Ord.USD--
Mid America Apartment Comm.USD129.63+0.84+0.65114.32142.63128.64130.02
Miller Industries Ord ShsUSD56.80-1.04-1.7956.4764.8056.5558.11
Millrose Properties Ord Sh.USD30.61+0.11+0.3527.0033.6330.3830.87
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD10.32-0.49-4.539.6010.3010.0110.57
Mirion Technologies Inc.USD14.39-0.47-3.1314.2614.7714.3514.98
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD13.22+0.62+4.8811.3414.0012.7313.39
Mobility Global Ord ShsUSD20.2400-0.0300-0.1518.280021.280019.970020.5051
Modine Manufacturing Ord S.USD177.66-8.65-4.64177.00190.00175.32188.39
Moelis & Co.USD68.3900-0.2400-0.3548.470089.740068.160069.3950
Molina Healthcare Ord ShsUSD200.05+1.30+0.65197.00202.95196.75201.97
Molson Coors Brewing Ord S.USD41.48+0.30+0.7337.7541.6841.1641.95
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 ORDUSD514.90+5.88+1.16456.34519.00505.86517.14
Morgan StanleyUSD214.77-0.09-0.04214.00215.93214.19216.65
Morgan Stanley Direct Lend.USD15.2000-0.1200-0.7813.820018.030015.180015.3900
MOSAIC ORDUSD23.62-0.14-0.5922.5524.2023.3324.29
Motorola Solutions Inc. Ne.USD486.05-0.49-0.10486.00495.00483.29488.96
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD34.46-0.06-0.1713.8055.1634.3635.11
MP Materials Ord Shs Class.USD56.20-2.83-4.7955.5655.9655.6459.80
MPLX Common UnitsUSD59.30-0.21-0.3558.5164.9859.2359.75
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD119.24-2.78-2.27118.25120.03118.83122.71
MSCI Ord ShsUSD570.82+1.67+0.29565.69576.04569.86576.55
Mueller Inds Inc.USD62.78-1.41-2.1962.24100.3962.5664.61
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD35.64-0.32-0.8833.3342.6935.2136.17
Myers Industries Ord ShsUSD32.78-0.51-1.5332.5137.4832.6533.89
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD4.20+0.25+6.203.694.684.144.49
Nabors Industries Ord ShsUSD91.70+0.04+0.0436.69118.1690.6392.89
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD43.27+0.14+0.3217.1246.1341.6444.32
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.24-0.04-3.131.071.451.221.28
National Fuel Gas Ord ShsUSD82.97+0.10+0.1178.0785.0082.7983.61
National Grid PlcUSD79.35-0.09-0.1172.2589.0179.2280.01
National Health Investors .USD71.92-0.64-0.8867.7876.1871.8373.01
NATIONAL RETAIL PROPERTIES.USD45.68+0.35+0.7645.0950.0645.2845.74
National Storage Affiliate.USD43.40-0.78-1.7743.3046.19
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD22.08+0.12+0.5219.9924.0021.9522.32
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD87.24-1.16-1.3173.16100.8386.6389.00
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD8.790-0.390-4.257.9208.9108.7809.260
Neenah Ord ShsUSD33.85-0.28-0.8213.5554.1933.7235.11
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD10.31-0.04-0.399.0812.3110.2510.34
Net Lease Office Propertie.USD11.5100-0.0100-0.0910.290013.080011.460011.5800
NetSTREIT Ord ShsUSD20.48-0.05-0.2218.6422.4920.4620.66
New Found Gold Ord ShsUSD1.92-0.03-1.541.562.051.882.01
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD53.59-0.19-0.3550.4356.6953.2554.12
New Mountain Finance Ord S.USD7.54-0.08-1.057.488.567.537.66
New Oriental Education & T.USD58.79+0.85+1.4752.2060.7057.3258.89
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD68.18+0.06+0.0967.6268.1567.7468.91
Newegg Commerce Inc.USD16.70-0.98-5.5416.0018.4516.5517.69
NEWMONT MINING CORPUSD127.85-4.44-3.36126.96127.78127.11132.89
NEWSMAX IncorporationUSD10.72+0.24+2.299.6511.6410.4911.15
Nexa Resources Ord ShsUSD13.35-0.56-3.9913.2013.8513.2814.20
Nexgen Energy Ord ShsUSD10.40-0.80-7.1010.3510.4410.2811.29
NexPoint Real Estate Finan.USD17.31-0.07-0.4017.1118.2417.2217.63
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD81.82-1.03-1.2581.8081.9081.3382.98
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 LPUSD18.04+0.52+2.9718.1518.9017.6318.36
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD39.60+1.16+3.0239.4839.5738.5639.76
Nine Energy Service Inc.USD10.79+0.24+2.239.9012.1710.3610.94
Nio Inc. Class A (ADR)USD4.37+0.01+0.234.304.314.314.39
NIQ Global Intelligence PL.USD19.205+0.135+0.7116.63021.71019.18519.690
NISOURCE ORDUSD40.57-0.40-0.9636.9541.9840.4941.30
Noble Corporation RightUSD45.77-0.98-2.0945.0050.9845.2846.74
NOKIAUSD10.21-0.38-3.5910.2110.2210.1610.57
Nomad Foods LtdUSD11.88-0.11-0.9210.0913.5511.8812.15
NOMURA HOLDINGS ADR REPTG .USD10.29+0.17+1.6810.2210.3510.2410.36
NORDIC AMERICAN TANKERS OR.USD6.78+0.02+0.306.246.966.696.99
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD348.78+0.85+0.24316.42363.50346.24349.55
North American Constructio.USD13.11-0.34-2.5510.5915.6613.0913.47
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD25.73-0.36-1.3624.2029.3425.4626.29
NORTHROP GRUMMAN ORDUSD545.22+0.09+0.02541.00549.62542.79547.68
Northwest Natural Holding .USD49.49-0.07-0.1444.6854.2649.0650.20
NORWEGIAN CRUISE LINE HOLD.USD16.66+0.01+0.0616.5616.6616.6516.94
NOV Ord ShsUSD20.99+0.23+1.1119.2025.0320.4821.05
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVAGOLD RESOURCESUSD8.750-0.370-4.068.4509.5408.6409.300
NOVARTIS ADR REPSG 1 ORDUSD153.80-0.86-0.55152.67152.77152.77154.57
NOVO NORDISK ADR REPSG 1 O.USD45.60-0.66-1.4345.2845.3045.4146.21
NRG ENERGY INCUSD111.08-3.33-2.91110.60111.94110.65115.09
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 ORDUSD14.29-0.59-3.9714.3114.3614.2214.91
NU SKIN ENTERPRISES CL A O.USD4.84+0.11+2.334.825.404.774.93
Nucor Ord ShsUSD250.50-1.87-0.74235.60260.00248.13256.18
Nuscale Power Corp.USD9.28-0.47-4.779.259.269.169.84
Nutrien Ord ShsUSD73.52+0.46+0.6374.1077.7573.1475.09
Nuvation Bio Ord Shs Class.USD6.665-0.325-4.656.6007.4306.6256.996
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD148.5600-6.9900-4.49148.0200159.2400148.2400156.4550
NVR Ord ShsUSD6 405.51+40.06+0.636 025.007 924.156 335.006 458.15
O I Glass Ord ShsUSD7.39+0.18+2.436.728.087.127.47
Obsidian Energy LtdUSD11.39-0.42-3.5610.4812.7211.2811.83
OCCIDENTAL PETROLEUM CORPUSD59.10-0.08-0.1359.9960.1658.6759.48
Occidental Petroleum Corp..USD36.98-0.22-0.5923.0043.0036.8537.35
Oceaneering International .USD50.58-0.63-1.2343.5451.5050.0051.78
OGE Energy Ord ShsUSD45.75-0.28-0.6118.5251.9945.4346.28
OIL STATES INTL ORDUSD8.62-0.06-0.636.869.998.558.74
Okeanis Eco Tankers Corp. .USD66.83+0.49+0.7466.4366.9665.8267.81
Oklo Ord Shs Class AUSD40.13-2.40-5.6439.9140.1039.5142.67
Old Republic International.USD42.07-0.17-0.4041.4442.1941.9442.56
Olin AktieUSD17.14-0.14-0.8116.8519.7617.0117.72
OMEGA HEALTHCARE REITUSD45.99-0.30-0.6545.0048.6245.8846.43
Omnicom Group Ord ShsUSD88.29+0.40+0.4687.5888.8988.0189.22
On Holding Ord Shs Class AUSD28.86-0.10-0.3328.9029.0528.8529.50
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD79.48-0.13-0.1631.79127.1579.1380.48
One Liberty Properties Inc.USD24.17+0.04+0.1523.9738.6224.1124.68
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD62.84-1.05-1.6452.0063.4062.8364.60
ONEOK ORDUSD94.75+0.03+0.0395.4497.5694.5595.88
OppFi Inc.USD7.08-0.07-0.986.377.507.037.25
OR Royalties Ord ShsUSD37.38-1.26-3.2637.2437.4936.9539.10
Oracle Inc.USD150.72-1.22-0.80149.65149.95149.71153.99
ORAGENICS ORDUSD0.53--0.730.510.570.520.53
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.69-0.06-0.826.616.636.676.78
Organon & CompanyUSD13.77+0.01+0.0412.9014.5013.7613.77
Orion Office REIT IncUSD2.85-0.05-1.562.113.462.832.91
Orion Ord ShsUSD6.35+0.08+1.285.686.456.246.56
Orla MiningUSD9.4200+0.4800+5.378.520010.2600
ORMAT TECHNOLOGIES INDEXUSD103.04-1.89-1.80101.26104.45102.34104.95
Oscar Health Ord Shs Class.USD30.47+0.42+1.4027.7031.2129.2431.51
OSHKOSH ORDUSD153.96-2.75-1.75152.58159.14153.06158.26
Osisko Develop CorpUSD2.27+0.02+0.672.202.62
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD71.74+0.26+0.3670.4678.4571.3372.10
Ouster Inc.USD34.62-1.92-5.2534.7034.8434.1236.25
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD143.25-0.43-0.30127.85168.54141.21146.49
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD4.97-0.05-0.904.325.404.905.05
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD240.37-3.32-1.36238.23285.00239.88246.18
PagerDuty Inc.USD13.82+1.19+9.4212.6014.9713.0114.19
PagSeguro Digital Ord Shs .USD8.90-0.03-0.348.839.098.849.02
PainReform Ord ShsUSD0.96-0.03-2.900.921.100.941.02
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD371.59-11.26-2.94368.88369.97355.50378.52
PAN AMERICAN SILVERUSD52.86-2.03-3.7052.5052.9552.1156.00
Pandora Media Inc.USD93.44-5.80-5.8493.0095.4993.0798.85
Par Pacific Holdings Inc.USD78.88+1.84+2.3979.1689.1777.1880.96
Park Aerospace Ord ShsUSD32.41-0.20-0.6132.4546.1332.1233.22
PARK HOTELS RESORTS ORDUSD15.85+0.14+0.8915.7217.2515.6315.95
PARKER HANNIFIN ORDUSD995.09-16.11-1.59984.091 074.64990.351 015.99
Parsons Corp.USD49.0000-0.2800-0.5742.070050.000048.320049.7500
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD238.53+1.49+0.63232.09271.36233.17242.50
Paymentus Holdings Ord Shs.USD35.97+0.36+1.0132.0446.6335.1936.66
Paysafe LtdUSD6.79+0.07+1.045.827.706.636.84
PBF ENERGY CL A ORDUSD71.24+2.65+3.8672.1174.4768.8772.21
Peabody Energy Ord ShsUSD28.92-0.52-1.7726.6032.5628.8429.73
Pedevco Corp.USD13.02-0.37-2.7612.5616.2813.1313.50
PEMBINA PIPELINE ORDUSD48.00-0.40-0.8243.3552.7047.8648.63
PennantPark Floating Rate .USD7.40-0.05-0.607.348.007.367.48
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD9.35+0.02+0.219.2710.529.339.42
Pentair Ord ShsUSD61.70-0.40-0.6459.9667.0060.7162.57
Perfect Ord Shs Class AUSD1.895+0.015+0.801.8201.9901.8801.900
Performance Food Group Ord.USD100.83-1.29-1.26100.05101.55100.37102.22
Permian Basin Royalty Unit.USD33.86+0.18+0.5332.0034.2033.6634.37
Permian Resources Corporat.USD22.7000-0.4800-2.0723.080025.460022.670023.5000
Perrigo Ord ShsUSD14.49+0.41+2.8811.1015.9014.0014.57
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.095-0.085-2.673.0303.3903.0753.170
Petrobras - Petroleo Brasi.USD18.53+0.28+1.5118.6818.8418.1818.54
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD16.78+0.24+1.4516.9116.9916.4616.78
Pfizer Inc.USD27.96-0.06-0.2127.8627.9027.7728.02
PG&E Ord ShsUSD16.62-1.34-7.4414.7614.9415.8418.35
Philip Morris Internationa.USD191.81+1.33+0.70191.70191.86190.20192.85
PHILLIPS 66 ORDUSD244.24+4.43+1.85247.12250.00239.87244.66
Phinia Ord ShsUSD68.63+0.56+0.8265.47109.8467.5769.48
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD97.63-0.27-0.2767.68110.0097.0898.88
Pinterest Inc.USD23.20+0.32+1.3822.7022.7722.9823.45
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD17.21-0.06-0.3517.0817.3317.0817.42
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD182.78+4.12+2.31167.40290.65179.43183.02
Planet Fitness Ord Shs Cla.USD53.34+1.64+3.1748.4453.3351.7653.59
Planet Labs PBCUSD19.98-1.19-5.6020.0220.2919.8721.20
PNC FINANCIALSUSD242.32-1.19-0.49240.00243.43241.92246.64
Polaris Inc.USD63.78-0.07-0.1163.2175.8862.2464.61
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.34-0.01-2.250.310.340.340.36
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.60-0.24-0.4837.0479.3549.4950.18
POSCO ADR REPSG 1/4 ORDUSD60.29-0.86-1.4161.1073.8559.7161.30
Postal Realty Trust Ord Sh.USD23.76+0.37+1.5822.1438.0323.4623.86
PPG Industries Ord ShsUSD114.21+0.74+0.65112.23124.93112.82116.23
PPL Ord ShsUSD34.19-0.25-0.7331.1537.4934.0334.65
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.01-+6.670.010.090.010.01
Primo Brands Class A Ord S.USD22.99+0.55+2.4520.4327.1322.4223.28
Primoris Services Ord ShsUSD73.12-3.88-5.0472.3988.7972.9176.98
Procore Technologies Inc.USD63.77+0.07+0.1057.1675.9863.0964.79
PROCTER & GAMBLE ORDUSD143.75+0.61+0.43143.50143.70143.01144.40
PROFOUND MEDICAL ORDUSD6.85-0.11-1.582.748.806.826.94
Progressive Ord ShsUSD218.64+0.99+0.45197.10219.44217.52220.07
ProLogis REIT Ord ShsUSD140.72-1.13-0.80138.60143.90140.41142.44
ProPetro Holding Corp.USD11.00-0.19-1.6510.8212.1010.8011.21
PROSHARES ULTPRO SH 20 YR .USD74.59+1.00+1.3765.8890.0973.0474.59
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD14.24+0.20+1.4214.2614.2713.9414.30
ProShares UltraShort Russe.USD21.50+0.60+2.8521.4421.4720.8421.50
PROTO LABS ORD (PRLB) USD79.73-0.37-0.4679.0389.1878.6181.29
Provident Financial Servic.USD23.51-0.06-0.239.4125.7623.4323.69
Prudential Financial 4 125.USD15.35-0.24-1.516.2116.5715.3115.77
PRUDENTIAL FINANCIAL INCUSD119.78-0.59-0.49118.00120.14119.74121.60
Public Service Enterprise .USD73.20-0.13-0.1872.5074.2872.7773.99
Public Storage REIT Ord Sh.USD313.48+2.28+0.73273.44338.05310.52314.52
PULTEGROUP ORDUSD128.52+1.77+1.40108.80140.78127.00129.33
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD75.76-0.40-0.5367.3795.0075.1877.43
Q2 Holdings Ord ShsUSD65.09-0.59-0.9054.8774.0064.7966.36
QIAGENUSD43.11-0.63-1.4443.0043.0842.9943.99
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 ORDUSD602.44-19.39-3.12603.00629.95601.47622.60
QuantumScape Ord Shs Class.USD5.61-0.29-4.925.615.775.576.08
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD242.75-1.86-0.76220.00248.50242.27245.28
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD36.41-0.11-0.3036.1236.6636.3836.78
RALPH LAUREN CL A ORDUSD353.85+1.95+0.55320.08365.20350.01357.25
RANGE RESOURCES ORDUSD41.47-0.18-0.4241.3043.6041.2742.18
Raymond James Ord ShsUSD179.35+3.24+1.84177.21191.82175.93179.61
Rayonier IncUSD20.3750-0.2550-1.2420.410021.000020.180020.8700
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD211.69-0.39-0.18210.83212.03210.70213.50
Ready Capital Ord ShsUSD1.83-0.02-1.081.682.091.801.89
Realty Income REIT Ord ShsUSD62.00+0.20+0.3261.7862.0261.8062.21
Reddit Ord Shs Class AUSD152.93-1.02-0.66152.86156.00152.06158.86
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD10.86-0.41-3.6410.8310.8610.6811.18
Redwood Trust Inc.USD4.62-0.01-0.224.445.314.604.67
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD30.33-0.08-0.2527.6530.4830.2430.76
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD245.59-0.43-0.17244.00246.27243.98246.98
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 INCUSD222.06+2.79+1.27218.22246.70219.58222.49
Resideo Technologies Ord S.USD19.63-0.35-1.7519.4422.2519.4720.40
Resmed Ord ShsUSD240.31+4.55+1.93224.27260.87235.01241.06
Restaurants Brands Interna.USD78.28+0.21+0.2767.0578.0077.8678.54
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 .USD22.91-0.07-0.3022.7323.0722.9023.48
Rexford Industrial Realty .USD37.14+0.02+0.0535.0042.3336.9137.29
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD149.54+4.74+3.27147.00163.00145.41151.18
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.44-0.03-2.041.451.621.431.47
RingCentral Ord Shs Class .USD69.35+0.82+1.1960.3674.0068.7970.43
Rio Tinto PlcUSD103.32-1.46-1.39103.00110.00103.02105.17
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD10.08+0.07+0.709.2410.7510.0410.13
RLX Technology American De.USD1.84+0.04+1.941.711.861.791.84
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD45.29+0.32+0.7145.0050.9344.3745.88
Roblox Ord Shs Class AUSD38.55+0.40+1.0438.5038.7437.9839.35
Rocket Companies Ord Shs C.USD13.77-0.48-3.3413.7713.9013.7514.55
Rockwell Automation AktieUSD430.93-2.07-0.48426.00439.34427.46436.29
Rogers Communications Non-.USD36.60+0.16+0.4333.8540.7536.4336.94
Rogers Ord ShsUSD125.47-3.86-2.98100.00145.00124.59131.19
ROLLINS ORDUSD36.39+0.45+1.2536.2437.5935.9736.51
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD426.20+3.51+0.83422.01432.99420.33428.13
Royal Bank of Canada Ord S.USD204.26-0.28-0.14202.60209.00203.55206.40
ROYAL CARIBBEAN CRUISES OR.USD279.41-5.39-1.89278.00280.00279.41287.52
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.USD26.41+0.21+0.8025.0034.9726.0527.23
RXO Ord ShsUSD21.89-0.40-1.7921.7024.0121.7122.80
Ryder System Ord ShsUSD245.64-2.45-0.99245.60246.99244.95250.74
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD442.89+7.50+1.72439.70450.00436.00444.56
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD74.88+0.94+1.2630.0981.9573.9275.16
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD8.53+0.11+1.258.518.798.428.64
Safehold Ord ShsUSD15.38+0.03+0.2014.0016.7615.3215.58
SALESFORCE.COMUSD256.34+4.29+1.70254.04254.70249.00263.53
Sally Beauty Aktie USD16.57+0.15+0.9116.4216.6616.4616.76
Samsara Ord Shs Class AUSD41.14-0.73-1.7435.6741.0041.0542.63
SandRidge Energy IncUSD13.95-0.17-1.2013.0416.2813.8514.16
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD44.82-0.02-0.0444.7244.7544.6544.96
SAP ADR Representing 1 Ord.USD221.65+0.48+0.22219.21219.33219.56222.96
Saratoga Investment Ord Sh.USD18.24-0.09-0.4916.6120.7318.2218.45
SASOL ADR REP 1 ORDUSD11.83+0.22+1.8912.0612.1311.6411.84
Savers Value Village Ord S.USD10.5750+0.0450+0.4310.490010.640010.565010.8200
SCHLUMBERGER ORDUSD57.33+2.32+4.2258.0158.4854.6757.42
Schneider National Inc.USD34.45-0.80-2.2634.1437.9134.1235.51
Schweitzer Mauduit Interna.USD12.13+0.05+0.4110.0614.4912.0012.32
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD125.96-3.00-2.33120.00128.40125.02130.98
Scorpio Tankers Inc.USD78.03+0.59+0.7669.5179.9477.6579.05
Scotts Miracle Gro Ord ShsUSD60.45-0.14-0.2359.9560.8560.1361.50
Sea LtdUSD119.25+0.93+0.79119.21119.82117.80120.91
Seabridge Gold IncUSD32.37-1.70-4.9829.1935.0132.0434.29
Seadrill 2021 Ltd Register.USD47.61-0.77-1.5942.9952.6447.5348.86
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
Securitize Ord ShsUSD6.300-0.370-5.556.5006.9906.1406.745
See OVV:xnys (Ovintiv Inc..USD64.60-0.58-0.8956.2567.6263.9265.62
See SES:xnys (SES AI Corpo.USD0.52-0.03-4.800.520.530.520.55
Select Energy Services Ord.USD19.28-0.27-1.3619.0723.3319.0519.76
SelectQuote Ord ShsUSD0.52-0.02-3.220.470.570.510.56
Sempra Energy Ord ShsUSD84.32-0.43-0.5174.9183.5283.5887.19
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD9.33-0.07-0.748.4210.129.249.62
SENTINELONE CL A ORDUSD21.56-1.15-5.0620.9721.4220.7122.25
SEQUANS COMMUNICATIONS S A.USD2.93-0.02-0.682.573.402.902.99
Seritage Growth PropertiesUSD2.11+0.03+1.201.833.372.082.11
SERVICE COPR. INTL (SCI)USD83.36-0.11-0.1368.7890.9983.1684.01
SERVICENOW ORDUSD144.68+6.25+4.51142.20142.30137.80145.72
SFL ORDUSD12.37+0.02+0.1212.3714.1112.3412.54
SHAKE SHACK CL A ORDUSD69.95-0.60-0.8566.5073.0069.0871.73
SharkNinja Ord ShsUSD191.2-1.6-0.85187.4200.0191.0194.5
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD90.90+0.20+0.2291.6291.6890.4791.08
Sherwin-Williams AktieUSD344.81-0.40-0.12335.00386.62343.00348.78
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD43.95+0.01+0.0242.5048.3842.6745.33
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD79.13+1.16+1.4975.00125.8478.7580.06
Shopify Subordinate Voting.USD152.90-1.43-0.93151.79156.50152.46156.49
Shutterstock IncUSD5.9750+0.4850+8.835.60006.56005.49005.9950
Sibanye Stillwater LimitedUSD12.10-0.16-1.3112.0612.1311.9712.85
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD82.78+0.94+1.1581.9695.5281.7184.21
Silgan Holdings Inc.USD42.07+0.22+0.5341.7742.3941.8242.77
SILVERCORP METAL ORDUSD12.75-0.72-5.3111.4814.1312.5113.67
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD21.15-0.12-0.568.5123.9621.0522.00
SIMON PROPERTY GROUPUSD214.53-0.36-0.17201.06235.95214.28216.65
SiriusPoint Ord ShsUSD24.19+0.12+0.5023.8224.2523.9324.47
SiteOne Landscape Supply I.USD96.41+0.91+0.9589.23108.1594.9096.82
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.USD16.24+0.28+1.7514.2917.2815.8116.35
Sixth St SpecialtyUSD18.74-0.01-0.0518.6018.8718.7318.96
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 ShsUSD90.18+0.15+0.1777.00143.4489.9291.33
SL GREEN RLTY REIT ORDUSD57.55-0.29-0.5048.0158.0557.5358.72
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD36.63-0.18-0.4933.8241.7336.1537.05
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD48.29-0.34-0.7042.3250.0247.7749.43
SNAP ON ORD SHS USD391.81-4.03-1.02389.12394.60390.41399.12
SnapchatUSD5.43+0.10+1.885.885.895.335.59
Snowflake Ord Shs Class AUSD327.91-1.20-0.36326.20327.83325.40334.80
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)USD78.69-1.74-2.1678.7580.9078.5181.97
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD91.12+0.19+0.2082.2791.5590.6991.70
Sonoco Products Ord ShsUSD56.46-0.25-0.4456.0256.8656.3657.50
Sonoma Pharmaceuticals Inc.USD1.31-0.02-1.501.161.331.281.37
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD24.85+0.78+3.2425.1025.1324.6525.03
SOS Ltd - ADRUSD0.91-0.02-1.720.851.020.850.93
SOUTHERN COPPER ORDUSD209.79-6.49-3.00205.00222.00209.57217.56
SOUTHERN ORDUSD88.24-0.82-0.9287.0088.6087.8889.57
SOUTHWEST AIRLINESUSD39.64-0.12-0.3039.4440.1839.6340.56
Southwest Gas Holdings Ord.USD89.10-0.32-0.3687.00141.6688.4790.20
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD13.17-0.84-5.9613.1715.1713.0013.89
Spire Ord ShsUSD82.56+0.02+0.0265.8595.4382.3383.91
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.47+0.04+9.410.410.44
Spotify Technology Ord ShsUSD547.71+20.46+3.88547.00550.00530.00553.29
Sprinklr Ord Shs Class AUSD8.17+0.23+2.908.009.217.878.18
Sprott Physical Platinum &.USD14.93+0.08+0.5414.7114.8014.8715.50
Sprott Physical Silver Tru.USD21.86-1.05-4.5622.0122.0821.7323.48
Spruce Power Holding Ord S.USD1.87-0.01-0.530.752.711.851.92
SPX Technologies Ord ShsUSD198.7000-6.5800-3.21198.7500206.0000197.9500207.7700
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD67.37-0.54-0.8026.9367.3267.3268.49
STAG Industrial REIT Ord S.USD37.17+0.10+0.2733.8540.7037.0037.40
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD2.55-0.10-3.602.292.752.522.72
Standard Motor Products Or.USD37.07-0.02-0.0536.9959.2136.7837.42
Standard Nuclear Ord Shs C.USD14.0200-0.2900-2.0314.000014.620013.770015.4280
StandardAero Ord ShsUSD25.02-0.06-0.2422.5525.5024.8425.46
STANLEY BLACK AND DECKER O.USD97.82-1.42-1.4390.80102.9996.30100.85
Star Group LPUSD12.72+0.10+0.7512.6816.6112.6512.75
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.USD15.81-0.14-0.8515.7015.9215.7516.03
STATE STREET STOCKUSD193.29-0.09-0.04193.13194.28192.14194.25
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD5.42+0.14+2.565.465.475.375.49
Stellus Capital Investment.USD8.74+0.08+0.928.589.768.648.82
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD5.44-0.26-4.565.016.165.435.72
Stepan Ord ShsUSD62.55-0.26-0.4159.5578.9361.8463.41
STERIS Ord ShsUSD233.62+0.65+0.28230.00250.00230.57234.07
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD49.38-1.96-3.8250.2250.2649.1650.96
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD86.84+1.54+1.8186.1587.4485.4286.93
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD330.68+8.56+2.66326.90334.32322.12332.72
StubHub Holdings Ord Shs C.USD6.5550+0.0050+0.086.50007.22006.53506.7250
STURM RUGER ORDUSD37.27-0.49-1.3033.8354.5437.1938.19
Summit Hotel Properties In.USD6.06+0.15+2.543.627.185.856.06
Sun Life Financial Ord ShsUSD78.78+0.17+0.2278.0087.7478.4179.19
SUNCOR ENERGY ORDUSD65.44-0.98-1.4865.7067.9264.8666.67
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD74.63-0.85-1.1367.0080.0074.5675.79
Sunscout Holding Ord Shs C.USD--
Super Group Ord ShsUSD13.82-0.01-0.0713.6014.0013.7514.33
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 AUSD6.98+0.19+2.726.287.506.817.12
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD36.39-0.21-0.5736.0836.6236.3537.33
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD81.93-0.52-0.6381.1383.3381.4882.70
T1 Energy Ord ShsUSD4.7950-0.1650-3.334.79004.85004.66005.1300
TAIWAN SEMICONDUCTOR MNFTG.USD417.64-9.66-2.26418.15418.74417.32429.12
Takeda Pharmaceutical Co L.USD18.04+0.01+0.0316.4818.3317.9618.11
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD11.94+0.22+1.8810.0612.9311.6511.95
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD16.67-0.07-0.3915.2518.5816.5416.99
Tamboran Resources Ord ShsUSD37.0700-0.6800-1.8036.500043.960036.780038.1999
TANGER FACTORY REITUSD37.73+0.07+0.1937.5045.5637.5637.95
Tapestry Inc.USD125.48+2.24+1.82124.40125.81123.14125.87
Targa Resources Ord ShsUSD287.99-0.96-0.33270.01343.01287.49290.39
TARGET ORDUSD163.17-2.76-1.66162.13164.00162.65166.06
Taseko Mines Ord ShsUSD9.19-0.49-5.068.349.489.109.82
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD61.85-0.20-0.3256.7268.3861.5362.37
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD202.66-0.34-0.17200.64212.74200.02204.49
Team Inc.USD24.70+0.76+3.1514.3628.0024.1525.33
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD75.82-0.50-0.6668.4281.0075.2576.80
TECK RESOURCES CL B ORDUSD69.35-1.20-1.6970.0677.0068.9471.73
Tecnoglass Ord ShsUSD40.03-0.27-0.6736.1643.8239.7440.91
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD88.62+0.42+0.4879.63102.1487.1389.64
Tekla Healthcare Investors.USD22.61-0.57-2.4620.5825.7122.5923.17
Teladoc Health Inc.USD6.50+0.14+2.126.356.516.406.59
TELECOM ARGENTINA SAUSD13.03+0.04+0.305.2320.2012.9813.20
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD622.17-4.33-0.69616.37976.95617.17627.27
TELEFLEX ORDUSD139.69+1.98+1.44136.37141.00137.35140.57
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD14.57+0.03+0.2114.0616.3914.5314.70
Telephone and Data Systems.USD33.65+0.50+1.5133.0037.4333.2133.72
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD9.68-0.08-0.829.3210.509.519.85
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD8.57-0.09-1.048.568.598.538.85
Tenet Healthcare Corp.USD266.9300-0.8200-0.31262.8000270.0000264.0900272.8100
Tenneco Ord Shs Class AUSD42.51+0.42+1.0032.7446.4542.0042.93
Teradata Corporation Aktie.USD28.79+0.24+0.8223.9829.0028.3029.27
Terex Ord ShsUSD63.74-0.80-1.2463.1078.9462.7964.94
TERNIUM ADR REPRESENTING T.USD54.88-0.95-1.7041.1661.3354.4956.30
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD6.81-0.12-1.736.187.546.806.96
Teucrium Soybean FundUSD27.19+0.43+1.6124.7030.9326.9427.23
TEVAUSD36.43-1.19-3.1636.1836.3336.3737.42
Texas Pacific Land USD364.38-5.33-1.44329.22408.14361.60376.00
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD83.03+0.68+0.8280.0088.0482.4583.75
TFI International IncUSD133.3000-2.9600-2.17132.1200136.6500132.6900137.6950
The Bank of New York Mello.USD137.15+0.83+0.61130.00138.42
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD43.45+0.53+1.2340.6051.6242.9843.73
The Magnum Ice Cream Compa.USD20.20+0.12+0.6020.2620.2920.0920.26
The Travelers Companies In.USD369.84+0.51+0.14366.10371.00368.10372.47
The Walt Disney Co.USD108.09+1.27+1.18107.85107.98107.03108.20
Thermo Fisher Scientific O.USD622.19-8.51-1.35616.39622.28617.45630.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD77.02+0.71+0.9376.4177.5575.8877.63
TIC Solutions Ord ShsUSD9.56-0.26-2.608.6010.859.489.99
Tidewater Ord ShsUSD92.71-0.33-0.3556.25102.0292.1294.03
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD3.97+0.13+3.393.636.333.864.05
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD120.84-3.70-2.97120.00140.00120.81125.28
TITAN INTERNATIONAL ORDUSD7.03+0.04+0.506.967.156.827.11
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD135.14+0.92+0.69133.74135.75133.55135.56
TKO Group Holdings Ord Shs.USD184.57+0.23+0.12183.17185.93182.91185.76
Toast IncUSD35.14-0.03-0.0934.8538.5034.5135.74
TOL BROTHERSUSD146.19+1.06+0.73128.49146.00144.34149.19
Toro Ord ShsUSD99.07-0.38-0.3898.3499.7297.85100.49
TORONTO DOMINION ORDUSD121.28+0.19+0.16120.15135.24120.08122.41
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD24.28+0.11+0.479.7538.5424.2424.40
TotalEnergies ADRUSD86.31-0.02-0.0287.8387.8986.1987.20
TOYOTA MOTOR ADRUSD194.54+2.54+1.32196.01198.00192.55196.51
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD20.92+0.66+3.2621.1521.1919.7921.34
Trane Technologies Ord ShsUSD449.12-5.19-1.14444.92448.79446.26456.99
TransDigm Group Ord ShsUSD1 185.78-0.70-0.061 180.001 302.601 179.001 195.51
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD5.80+0.06+0.965.845.895.685.86
Travel Leisure Ord ShsUSD71.23-0.47-0.6570.6571.7071.2072.66
Trex Ord ShsUSD45.77-0.30-0.6529.4560.7744.8447.29
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 ShsUSD3.6200-0.1600-4.233.50004.01003.60013.8100
TRINET GROUP ORDUSD70.27+0.74+1.0654.9481.6169.6571.35
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD33.97-1.05-3.0030.5936.9033.6035.34
TriplePoint Venture Growth.USD5.42+0.08+1.504.766.075.355.43
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 LtdUSD5.39-0.10-1.824.856.105.385.65
Truist Financial Ord ShsUSD50.43+0.13+0.2645.8051.9850.1351.00
Trulieve Cannabis Subordin.USD11.8750+0.8450+7.6611.850012.470010.870011.9300
TRX Gold Ord ShsUSD1.16-0.06-4.921.141.171.141.27
TRXADE HEALTH ORDUSD0.96-0.21-17.901.001.110.961.17
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 ShsUSD88.83-3.12-3.3988.8489.6388.5392.48
Twenty One Capital Ord Shs.USD6.010-0.310-4.916.1206.5005.9256.360
TWILIO INCUSD237.73-3.61-1.50229.00236.00237.29243.98
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD378.07+8.19+2.21373.00381.75369.43379.44
Tyson Foods Ord Shs Class .USD55.41+0.06+0.1154.7060.7855.0055.70
Uber Technologies Ord Shs .USD78.82+1.87+2.4378.4078.5376.7279.00
Ubiquiti Ord ShsUSD599.39+6.54+1.10599.00686.03594.57627.30
UBSGROUPUSD54.92+0.56+1.0254.8954.9554.4955.10
UDR AktieUSD37.12+0.04+0.1129.8840.6937.0237.30
UGI ORDUSD38.02-0.21-0.5538.0139.9738.0038.50
UiPath Inc.USD18.16-0.18-0.9518.0318.1518.0118.52
UL Solutions Ord Shs Class.USD74.50-1.05-1.3972.9475.9074.2576.19
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.07-0.01-0.105.075.595.065.16
Unifirst Ord ShsUSD282.01-3.74-1.31246.92358.21280.74288.69
Unilever ADR Reptg 1 Ord S.USD65.07+0.65+1.0164.5464.6064.8065.30
UNION PACIFIC (UNP)USD307.31-0.36-0.12300.20306.43306.67308.99
Unisys Ord ShsUSD2.70-0.03-0.922.113.592.652.75
UNITED MICROELECTRONUSD19.80+0.73+3.8320.0020.2219.5920.78
United Natural Foods Inc.USD45.82-1.44-3.0545.4446.1245.7847.68
United Parcel ServiceUSD105.33-0.35-0.33104.00106.09104.89106.39
United Rentals Ord ShsUSD1 030.04-7.47-0.721 020.981 134.341 014.321 047.99
United States AntimonyUSD4.8500-0.3100-6.014.91005.36004.72005.1995
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD392.98-2.07-0.52392.50393.28392.66396.74
Unity Software Ord ShsUSD43.31-0.18-0.4142.8543.2042.7544.00
Universal Corp.USD45.76-0.21-0.4545.7052.8645.7246.53
Universal Health Realty In.USD41.50+0.08+0.1841.1352.7341.2942.00
Universal Health Services .USD171.73-0.85-0.49159.62187.00169.58174.30
Universal Security Instrum.USD5.05-0.22-4.174.585.404.965.80
Unum Ord ShsUSD93.08+0.63+0.6891.6693.3291.9493.45
Unusual Machines IncUSD23.9500-2.3500-8.9422.600024.200022.920026.0200
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.42-0.12-7.521.421.581.411.54
URANIUM ENERGY ORDUSD12.40-1.22-8.9612.3712.9412.4013.67
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD62.47+0.07+0.1062.1062.5962.2562.98
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD26.90+0.15+0.5421.8742.8126.5526.99
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD1.49+0.01+0.341.471.511.451.55
V2X Inc.USD77.7200-0.7300-0.9363.020090.080077.600079.7400
VAALCO ENERGY ORDUSD5.77-0.01-0.095.165.905.685.80
Valaris Ord ShsUSD86.25+0.81+0.9574.66114.1284.6987.00
VALE ADR REPTG ONE ORDUSD15.04-0.27-1.7614.9015.2114.8915.31
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD352.32+5.73+1.65358.30360.50345.12352.86
Valhi Ord ShsUSD17.90+0.13+0.7318.0421.1617.5418.46
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 ORDUSD276.69-5.44-1.93273.88274.79276.45284.68
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD91.80-1.09-1.1780.59106.9191.7393.83
Venture Global IncUSD14.19-0.29-2.0014.5515.0014.1114.65
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD97.8450-3.9650-3.8998.0000112.820096.9950102.4100
Veralto Ord ShsUSD98.55+0.18+0.1892.7199.6897.6499.26
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD50.08+0.65+1.3249.7549.9949.5450.33
Vermilion Energy Ord ShsUSD12.48-0.24-1.8512.7613.0012.3612.76
Versigent Ord ShsUSD48.1900-0.3700-0.7640.930056.980048.070049.3200
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD0.68-0.06-8.040.680.750.670.74
Vertiv Holdings CoUSD256.91-12.37-4.59257.60259.60255.57270.00
VF Ord ShsUSD13.68+0.04+0.2613.5013.8413.6613.89
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD25.89+0.12+0.4725.9428.2125.7825.97
Victoria s Secret Ord ShsUSD54.37-0.64-1.1554.4455.60
Vida Global Ord Shs Class .USD--
Vipshop Holdings LtdUSD13.52+0.05+0.3312.5314.8013.4013.75
Virgin Galactic Holdings I.USD2.94-0.07-2.172.932.942.893.02
Virtus AllianzGI Artificia.USD26.20-0.20-0.7625.5029.7526.0026.61
Virtus AllianzGI Diversifi.USD26.46-0.20-0.7510.7242.3226.2626.75
Virtus AllianzGI Equity & .USD26.09+0.05+0.1923.5129.5525.9926.24
Visa Inc.USD381.58+1.92+0.51378.58380.62379.03383.68
Vishay Intertechnology Ord.USD30.54-1.20-3.7830.5631.7930.4031.87
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD137.08-2.73-1.95138.04138.16136.61141.10
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD17.1900-0.0200-0.1215.730020.210017.000017.3300
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.9950-0.1650-3.973.80004.35003.93504.2500
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD0.45-0.05-10.560.380.410.430.46
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD38.19-0.53-1.3722.8744.5038.1539.03
Voyager Technologies Ord S.USD34.3000-0.4300-1.2434.000038.200033.500034.9400
Vulcan Materials AktieUSD274.59+0.74+0.27250.00309.83270.43278.23
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD70.50+0.12+0.1763.1481.4170.2670.85
W&T Offshore Inc.USD3.58-0.08-2.193.653.803.513.69
Wal-Mart Stores Inc.USD103.09+0.46+0.45103.02103.26102.50103.40
Walker & Dunlop Ord ShsUSD41.38+1.10+2.7239.0066.1640.2741.70
Wallbox Ord Shs Class AUSD3.06+0.16+5.522.644.343.013.11
Washington Prime Group Ord.USD--
Waste Connection USD165.95+0.27+0.16146.71188.00164.69166.79
Waste Management Ord ShsUSD219.64+1.88+0.86218.12220.48217.86220.01
Water Corp Ord ShsUSD414.45-6.81-1.62342.94473.49412.38422.50
Wayfair Ord Shs Class AUSD103.74-1.27-1.21101.90120.00103.00106.24
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD106.22-0.06-0.06104.10106.72105.85106.94
Wells Fargo & Co.USD86.69+1.72+2.0285.7586.9685.2086.72
WELLTOWER ORDUSD238.03-1.57-0.66234.00239.21237.47241.39
WESCO International Inc.USD336.29-14.37-4.10335.52515.61335.53354.14
West Fraser Timber Ord ShsUSD67.84-1.17-1.6967.1368.1467.5070.38
West Pharmaceutical Servic.USD337.40-8.69-2.51325.00348.24336.13345.87
Western Alliance Ord ShsUSD78.54-0.17-0.2267.4987.4478.1579.59
Western Copper and Gold Co.USD2.53-0.06-2.322.272.862.502.62
WESTERN UNION ORDUSD7.24+0.03+0.356.807.327.207.30
WESTINGHOUSE AI (WAB)USD292.09-5.19-1.75290.19293.95290.59299.38
Westlake Chemical Partners.USD21.59-0.14-0.6418.2922.3221.5221.99
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD19.85+0.02+0.087.9630.8619.4219.91
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD197.26-1.17-0.59195.75198.70195.47201.47
WeyerhaeuSer REITUSD23.65-0.05-0.2123.6825.7823.4924.06
Wheaton Precious Metals Ak.USD153.32-4.67-2.96151.80152.98150.25160.46
Wheels Up Experience Ord S.USD4.88-0.08-1.614.326.624.815.00
WHIRLPOOL ORDUSD41.15+1.40+3.5240.8341.4339.6541.48
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD73.70-0.49-0.6671.4775.4073.4674.81
Williams Sonoma Ord ShsUSD235.03-3.37-1.41204.14267.41231.42238.99
Winnebago Industries Ord S.USD30.62+0.25+0.8130.3636.1930.2430.74
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD25.83-1.12-4.1625.9027.5525.3426.89
Wolverine World Wide Ord S.USD20.33+0.57+2.8817.8722.2419.9320.57
Woodside PetroleumUSD23.07-0.22-0.9421.1423.2023.0323.36
Woori Financial Group Inc.USD73.40+1.78+2.4970.10117.3273.1574.29
Workiva Inc.USD79.09+1.49+1.9254.8789.6677.2179.81
World Fuel Services Ord Sh.USD14.56-0.77-5.0213.4315.0114.4315.92
Worthington Industries Ord.USD57.36-0.43-0.7456.9257.7256.7458.16
Worthington Steel Ord ShsUSD34.10-0.23-0.6633.7254.4933.8035.91
WPP ADR Representing 5 Ord.USD25.82-0.13-0.5022.8730.3925.5625.93
WR Berkley Ord ShsUSD68.44+0.10+0.1567.4268.6467.9968.93
WW Grainger Ord ShsUSD1 305.98-15.11-1.141 295.851 315.441 294.051 335.31
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD19.19-0.22-1.1316.9319.6519.1619.52
XCEL ENERGY ORDUSD76.45-0.71-0.9274.0177.9675.9777.50
Xerox Holdings Ord ShsUSD3.06+0.09+3.032.703.062.953.20
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.USD11.54+0.21+1.8511.4511.4911.4211.74
XPO Logistics Ord ShsUSD188.49-3.12-1.63186.87205.00186.54194.23
Xylem IncUSD111.27-1.38-1.23110.42112.08110.46113.71
Yalla Group Ltd. - ADRUSD5.51-0.05-0.904.625.485.515.59
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD41.55-0.29-0.6941.2441.8641.4642.68
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD8.9650-0.2250-2.458.95009.16008.95009.3900
YPF Sociedad Anonima ADR E.USD50.20-0.28-0.5543.9355.6850.1550.95
Yum China Holdings Inc.USD45.04+0.13+0.2844.7549.2844.7745.51
Yum! Brands Inc.USD153.86+3.11+2.06152.50155.14151.45154.57
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD5.02-0.19-3.655.046.325.005.39
Zeta Global Holdings CorpUSD30.5300+0.3100+1.0330.140030.400029.550130.8350
ZIM Integrated Shipping Se.USD27.44-0.49-1.7427.2029.9327.2828.15
ZIMMER HOLDINGS INCUSD100.89+1.41+1.4288.72105.7899.25101.32
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD4.42+0.13+2.912.805.644.214.58
Zoetis Ord Shs Class AUSD77.34+2.32+3.0976.9577.6175.2077.71
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD21.50+0.31+1.4619.1021.9021.1321.57
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég

VIDEÓ
2026. augusztus 28.
Behúzza a kéziféket az MNB? - Az alacsony infláció önmagában nem elég
A fogyasztói infláció alakulása az eurózónában

A fogyasztói infláció alakulása az eurózónában

SZTORI

Az Eurostat szeptember 1-jén, kedden teszi közzé az augusztusi...

2026. augusztus 31.
Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

Mesterséges intelligencia, amikor a morzsákkal is jóllakhatunk

ELEMZÉS

A mesterséges intelligencia befektetési lehetőségek kapcsán a többségnek az Nvidiához,...

2026. augusztus 28.
Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

Tovább csökkentette az alapkamatot a magyar jegybank, hogyan tovább?

SZTORI

A héten kedden ismét összeült az MNB Monetáris Tanácsa, és a jegybanki alapkamatot 25...

2026. augusztus 28.
Tavalyi szinten az ukrajnai szójaárak

Tavalyi szinten az ukrajnai szójaárak

AGRÁR SAROK

Arról, hogy az ország éppen ma, augusztus 24-én ünnepli függetlenségének 35. évfordulóját, leginkább az jut eszembe, hogy harcuk immár sok...

2026. augusztus 24.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF364.27-0.27HUF
USDHUF314.10-0.29HUF
OTP45 720-0.61HUF
MOL5 130+1.58HUF
RICHTER13 230-1.05HUF
MTELEKOM2 528+0.96HUF
ERSTE BANK AG123.70+0.08EUR
BUX150 485.94-0.12
DAX26 397.58-0.65EUR

TermékUtolsó árVált.%Deviza 
BUX150 485.94-0.12
DAX26 397.58-0.65EUR
ATX6 828.57+0.62

TermékUtolsó árVált.%Deviza 
OTP45 720-0.61HUF
MOL5 130+1.58HUF
RICHTER13 230-1.05HUF
MTELEKOM2 528+0.96HUF
CIGPANNONIA315.0+3.28HUF
OPUS308.0-3.90HUF

TermékUtolsó árVált.%Deviza 
EURHUF364.27-0.27HUF
CHFHUF388.30-0.29HUF
USDHUF314.10-0.29HUF
EURUSD1.1598+0.11USD
EURCHF0.9382+0.05CHF
EURGBP0.8564+0.08GBP

TermékUtolsó árVált.%Deviza 
EBGOLDTS05315 438+35.69HUF
EBWTIOTL1444 734+29.06HUF
EBSILVTS0544 233+25.61HUF
EBWTIOTS1292 370-31.86HUF
EBUSDHUFTL5730-21.05HUF
EBWTIOTS1285 507-16.80HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.715.68-0.75EUR
ISHARES CORE MSCI WORLD UC.127.48-0.58EUR
Vanguard FTSE All-World UC.167.56-0.58EUR
BTCetc Bitcoin Exchange Tr.59.78-0.76EUR
iShares NASDAQ 100 UCITS E.1457-0.92EUR

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

Mire jó a vámháborúzás?

Az elmúlt napokban ismét felerősödtek az amerikai vámháborús hangok és ezúttal Kanada az áldozat. Ahogy lenni szokás ők sem...

2026. augusztus 31.

365 körül van az EURHUF jegyzése

A hazai piacon érdemben nem történt változás a forint és...

2026. augusztus 31.

EURUSD: Warsh fordított a kurzuson

A nemzetközi devizapiacon érdemben erősödött a dollár az...

2026. augusztus 31.

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

Mire jó a vámháborúzás?

Az elmúlt napokban ismét felerősödtek az amerikai vámháborús hangok és ezúttal

2026. augusztus 31.

A jegybank tovább vágta az alapkamatot – az Autowallis teljesítménye megtorpant

PODCAST

A várakozásoknak megfelelően 25 bázisponttal, 5,5 százalékra mérsékelte az irányadó kamatot keddi ülésén a Magyar Nemzeti Bank monetáris tanácsa....

2026. augusztus 26.
Hamarosan szigorodhat az inflációs cél

Hamarosan szigorodhat az inflációs cél

SZTORI

Tegnap a jegybanki alapkamatot 25 bázisponttal 5,50%-ra csökkentették, a...

2026. augusztus 26.

Chart

MOL: Eladási jelzést adott

CHART

A múlt hét során eladási jelzést adott a MOL, melynek megfelelően meg is indult az árfolyam...

2026. augusztus 31.

Richter: Csúcs utáni pihenés

CHART

Múlt héten új történelmi csúcsra, 13.570 forintig emelkedett a Richter árfolyama. A...

2026. augusztus 31.

MTel: Stabilizálódott

CHART

Az elmúlt napokban az MTel árfolyamának 2.500 forint környékén sikerült...

2026. augusztus 31.

BUX: Vesztett lendületéből

CHART

Múlt kedden újabb történelmi csúcsra emelkedett a BUX index, megközelítve az emelkedő trendcsatorna...

2026. augusztus 31.

DAX: Közel a csúcs

CHART

A 20 napos mozgóátlagról erős emelkedés volt megfigyelhető a DAX indexben. A DAX ma reggel megközelítette...

2026. augusztus 28.

S&P500: Mozgóátlagról fordulva

CHART

A 20 napos mozgóátlagról fordult északnak az S&P 500. Az index akár már ma visszatöltheti a...

2026. augusztus 28.

Sztori

A jegybanki alapkamat alakulása Magyarországon

A jegybanki alapkamat alakulása Magyarországon

SZTORI

A héten kedden ül össze ismét az MNB Monetáris Tanácsa,...

2026. augusztus 24.
Az azonnali és határidős olajárak

Az azonnali és határidős olajárak

SZTORI

A közel-keleti konfliktus legfrissebb állása szerint az...

2026. augusztus 17.
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.

Podcast

Csúcsokon a BUX – emelkednek a nemzetközi kötvényhozamok is

PODCAST

A BUX 150 ezer pont körüli értéke vajon hogyan arányul az S&P 500 7000 pontos értékéhez? Mi alapján számolják ezeket a tőzsdei mutatókat? A Trend...

2026. augusztus 19.
Erős az európai és az amerikai gyorsjelentési szezon is

Erős az európai és az amerikai gyorsjelentési szezon is

PODCAST

Európában a cégek 70 százaléka közzétette már a 2. negyedéves számait. Az árbevételük...

2026. augusztus 13.
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.

Agrár sarok

Műtrágyaár kilátások

Műtrágyaár kilátások

AGRÁR SAROK

Miután az éter a gyenge mezőgazdasági évvel kapcsolatos hírekkel van tele, s nem nehéz előre jelezni, hogy az őszi vetésekhez szükséges...

2026. augusztus 17.
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.
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.

Videó

Mi segíthet Japánon? - Már USA is próbálkozik

Mi segíthet Japánon? - Már USA is próbálkozik

VIDEÓ

Bebesy Dániellel, az Erste Alapkezelő kötvényportfólió menedzserével távol-keleti vizekre...

2026. augusztus 14.
Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

Nagyot mentek, van még bennük? - Negyedéves gyorsjelentési összefoglaló

VIDEÓ

A hazai blue chipek (OTP, Richter, Telekom, Mol) 2026 Q2-es eredményeit vettük górcső alá...

2026. augusztus 11.
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.

Elemzés

Az AI rejtett haszonélvezőjévé válhat a Generac

Az AI rejtett haszonélvezőjévé válhat a Generac

ELEMZÉS

A Generac Holdings egy lakossági, kereskedelmi és ipari...

2026. augusztus 13.
Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

Fordulat az űrszektorban, véget ért a SpaceX gyengélkedése?

ELEMZÉS

Elon Musk vállalata bejelentette, hogy az űrszektor mellett belép a Verizon, AT&T and...

2026. augusztus 11.
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.

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