Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.35 | +0.03 | +1.29 | 2.31 | 2.37 | 2.27 | 2.41 | |
| 3M Co. | USD | 148.48 | -2.92 | -1.93 | 147.00 | 150.57 | 146.86 | 158.14 | |
| A K A BRANDS HOLDING ORD | USD | 10.81 | +0.07 | +0.64 | 8.44 | 11.40 | 10.46 | 11.33 | |
| A.O. Smith Aktie | USD | 64.98 | -0.63 | -0.95 | 64.21 | 65.80 | 64.87 | 66.18 | |
| A10 Networks Inc. | USD | 27.72 | +0.50 | +1.84 | 26.71 | 28.00 | 26.85 | 28.16 | |
| Aarons Company Ord Shs | USD | 10.09 | +0.10 | +1.00 | - | - | |||
| ABB ADR REP 1 ORD | USD | 37.12 | -0.44 | -1.17 | - | - | |||
| Abbott Laboratories | USD | 92.74 | -3.26 | -3.40 | 92.94 | 94.03 | 92.66 | 95.91 | |
| ABBVIE ORD | USD | 205.13 | +1.42 | +0.70 | 205.07 | 206.00 | 200.92 | 206.20 | |
| ABERCROMBIE AND FITCH CL A. | USD | 95.22 | -2.06 | -2.12 | 95.60 | 97.40 | 95.16 | 99.65 | |
| Abundia Global Impact Grou. | USD | 1.150 | +0.100 | +9.52 | 1.040 | 1.250 | 1.050 | 1.200 | |
| ACCENTURE CL A ORD | USD | 194.43 | -0.64 | -0.33 | 194.81 | 195.60 | 193.78 | 199.53 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.52 | +0.08 | +5.21 | 1.37 | 1.64 | 1.43 | 1.53 | |
| ADC Therapeutics Ord Shs | USD | 4.10 | -0.15 | -3.53 | 3.48 | 4.86 | 4.05 | 4.32 | |
| ADECOAGRO ORD | USD | 13.51 | +0.79 | +6.21 | 13.45 | 13.59 | 12.47 | 13.72 | |
| Adient Plc | USD | 21.8700 | -0.4600 | -2.06 | 20.6500 | 23.9500 | 21.8100 | 22.7900 | |
| ADT Ord Shs | USD | 7.18 | -0.10 | -1.37 | 6.88 | 7.46 | 7.14 | 7.33 | |
| Advance Auto Parts Aktie | USD | 58.72 | +1.45 | +2.53 | 53.76 | 60.33 | 56.89 | 58.77 | |
| ADVANSIX ORD | USD | 22.53 | +0.28 | +1.26 | 20.16 | 22.98 | 22.14 | 22.58 | |
| Aegon ADR | USD | 8.03 | -0.04 | -0.43 | 6.96 | 8.90 | 8.02 | 8.15 | |
| Aerocentury Corp. | USD | 1.01 | - | - | - | - | |||
| Aerojet Rocketdyne Holding. | USD | 58.00 | +0.82 | +1.43 | - | - | |||
| AERWINS TECHNOLOGIES ORD | USD | 1.74 | -1.60 | -47.90 | - | - | |||
| AES CORPORATION | USD | 14.47 | -0.01 | -0.07 | 14.12 | 14.54 | 14.44 | 14.52 | |
| Aeva Technologies Ord Shs | USD | 16.53 | +0.74 | +4.69 | 16.52 | 16.88 | 15.60 | 18.22 | |
| AFLAC ORD | USD | 115.99 | +1.32 | +1.15 | 113.98 | 117.70 | 114.76 | 116.70 | |
| AG Mortgage Investment Tru. | USD | 7.92 | -0.04 | -0.50 | 6.94 | 8.65 | 7.80 | 8.01 | |
| AGCO ORD | USD | 119.33 | -0.95 | -0.79 | 119.25 | 120.42 | 118.32 | 121.80 | |
| AgEagle Aerial Systems Inc. | USD | 1.16 | -0.03 | -2.52 | 1.13 | 1.19 | 1.15 | 1.21 | |
| AGILENT TECHNOLOGIES ORD | USD | 122.10 | +1.14 | +0.94 | 114.45 | 123.50 | 120.86 | 124.89 | |
| agilon health Ord Shs | USD | 24.45 | -3.85 | -13.60 | 23.50 | 27.24 | 23.14 | 30.19 | |
| Agnico Eagle Mines Limited | USD | 203.04 | -13.35 | -6.17 | 206.00 | 208.00 | 202.73 | 216.07 | |
| Agree Realty REIT Ord Shs | USD | 78.87 | -0.69 | -0.87 | 79.36 | 82.00 | 78.09 | 79.85 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 294.63 | -1.52 | -0.51 | 292.92 | 297.25 | 293.46 | 298.96 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 169.30 | -3.66 | -2.12 | 160.61 | 170.06 | 167.00 | 174.46 | |
| Alamos Gold Ord Shs Class . | USD | 44.53 | -4.42 | -9.03 | 44.65 | 47.81 | 44.47 | 49.04 | |
| ALASKA AIR GROUP ORD | USD | 41.45 | -2.09 | -4.80 | 41.54 | 44.59 | 41.05 | 44.10 | |
| Albany International Ord S. | USD | 56.68 | -1.72 | -2.94 | 56.46 | 57.31 | 56.07 | 58.81 | |
| ALBEMARLE ORD | USD | 198.44 | +3.61 | +1.85 | 198.60 | 199.40 | 193.70 | 199.48 | |
| Albertsons Companies Inc | USD | 17.10 | +0.47 | +2.83 | 16.70 | 17.09 | 16.55 | 17.17 | |
| Alcoa Ord Shs | USD | 67.14 | +0.61 | +0.92 | 66.90 | 67.24 | 65.47 | 67.16 | |
| ALCON AG | USD | 77.82 | -2.48 | -3.09 | 68.60 | 81.00 | 77.36 | 80.28 | |
| Alexandria Real Estate Equ. | USD | 47.83 | -1.15 | -2.35 | 47.54 | 48.96 | 46.93 | 49.00 | |
| Algonquin Power Utilities . | USD | 6.21 | -0.10 | -1.51 | 5.66 | 6.82 | 6.20 | 6.36 | |
| Alibaba Group Holding Ltd. | USD | 135.38 | -4.79 | -3.42 | 136.39 | 136.54 | 134.46 | 139.25 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 158.97 | -5.09 | -3.10 | 159.00 | 163.18 | 157.52 | 166.61 | |
| Allegion Ord Shs | USD | 143.42 | -1.70 | -1.17 | 143.48 | 144.64 | 143.00 | 146.77 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 31.88 | -0.04 | -0.13 | 31.85 | 32.10 | 31.87 | 31.98 | |
| Allison Transmission Holdi. | USD | 131.34 | +1.60 | +1.23 | 118.35 | 134.50 | 129.03 | 132.50 | |
| Allstate Corp. | USD | 216.37 | +1.22 | +0.57 | 213.20 | 217.00 | 215.38 | 219.00 | |
| ALLY FINANCIAL ORD | USD | 45.70 | -0.61 | -1.31 | 44.82 | 46.47 | 45.39 | 47.02 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 206.55 | +11.52 | +5.91 | 206.60 | 231.12 | 195.46 | 209.23 | |
| ALPHA PRO TECH ORD | USD | 4.54 | +0.07 | +1.57 | 4.09 | 5.25 | 4.53 | 4.64 | |
| Alpine Income Property Tru. | USD | 19.45 | -0.45 | -2.26 | 17.76 | 21.69 | 19.39 | 19.90 | |
| Alteryx Ord Shs Class A | USD | 48.26 | +0.01 | +0.02 | - | - | |||
| Altice USA Ord Shs Class A | USD | 1.79 | +0.02 | +1.13 | 1.70 | 1.95 | |||
| Altimar Acquisition Ord Sh. | USD | 9.94 | +0.02 | +0.20 | 9.94 | 9.95 | |||
| Alto Neuroscience Ord Shs | USD | 25.54 | -1.79 | -6.55 | 23.05 | 28.20 | 24.84 | 27.35 | |
| Altria Group Inc. | USD | 64.67 | +0.06 | +0.09 | 64.10 | 65.00 | 64.12 | 64.95 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.33 | -0.19 | -5.40 | 3.36 | 3.65 | 3.32 | 3.71 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.08 | +0.01 | +0.16 | 3.02 | 3.20 | 3.05 | 3.11 | |
| Ambow Education American D. | USD | 2.35 | -0.04 | -1.47 | 1.46 | 2.47 | 2.35 | 2.35 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.67 | -0.16 | -8.74 | 1.70 | 1.72 | 1.66 | 1.84 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 41.11 | -0.54 | -1.30 | 41.00 | 41.75 | 41.04 | 42.12 | |
| Amentum Holdings Ord Shs | USD | 27.66 | +0.03 | +0.09 | 27.71 | 27.99 | 27.32 | 28.14 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 109.97 | -1.30 | -1.17 | 108.84 | 111.21 | 109.87 | 112.01 | |
| Ameresco | USD | 26.74 | -0.17 | -0.63 | 20.57 | 27.27 | 26.53 | 27.86 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 25.70 | -0.57 | -2.17 | 25.00 | 26.92 | 25.55 | 26.44 | |
| American Assets Trust REIT. | USD | 20.69 | -0.14 | -0.67 | 20.50 | 20.96 | 20.63 | 20.92 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 19.31 | -0.58 | -2.89 | 19.31 | 19.85 | 19.22 | 20.50 | |
| AMERICAN ELECTRIC POWER OR. | USD | 131.89 | -1.39 | -1.04 | 131.65 | 133.44 | 131.74 | 133.98 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 329.76 | -0.11 | -0.03 | 328.00 | 331.65 | 328.45 | 338.09 | |
| AMERICAN FINANCIAL GROUP O. | USD | 130.68 | +0.70 | +0.53 | 119.60 | 144.37 | 128.89 | 131.05 | |
| American Homes 4 Rent REIT. | USD | 30.53 | -0.57 | -1.83 | 30.16 | 30.89 | 30.47 | 31.11 | |
| American International Gro. | USD | 77.94 | -0.62 | -0.79 | 77.23 | 78.86 | 77.81 | 78.84 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.06 | -0.03 | -29.86 | 0.06 | 0.07 | |||
| American States Water Co. | USD | 77.88 | -0.84 | -1.07 | 77.74 | 78.56 | 77.75 | 79.19 | |
| AMERICAN TOWER CORP. | USD | 174.73 | -6.93 | -3.81 | 174.77 | 175.97 | 174.31 | 181.88 | |
| AMERICAN WATER WORKS ORD | USD | 132.06 | -1.20 | -0.90 | 128.80 | 133.10 | 130.72 | 134.12 | |
| American Well Corp. | USD | 6.31 | -0.31 | -4.61 | 5.17 | 6.41 | 6.23 | 6.68 | |
| AMERICAS GOLD AND SILVER O. | USD | 5.98 | -0.52 | -8.00 | 5.63 | 6.23 | 5.96 | 6.52 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 461.22 | +4.63 | +1.01 | 448.30 | 462.80 | 458.80 | 467.32 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 152.00 | -0.81 | -0.53 | 151.94 | 153.25 | 151.27 | 155.46 | |
| Amprius Technologies Ord S. | USD | 21.44 | +1.83 | +9.33 | 21.77 | 21.87 | 19.87 | 22.70 | |
| AMTD Digital 5 American De. | USD | 1.73 | -0.07 | -3.89 | 1.73 | 1.77 | 1.73 | 1.82 | |
| ANGLOGOLD ORD | USD | 100.42 | -6.07 | -5.70 | 101.30 | 103.05 | 100.30 | 104.90 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 72.80 | -2.25 | -3.00 | 72.79 | 81.16 | 72.70 | 74.04 | |
| Annaly Capital Management . | USD | 22.63 | -0.02 | -0.09 | 22.68 | 23.12 | 22.49 | 22.98 | |
| Annovis Bio Ord Shs | USD | 1.86 | -0.07 | -3.39 | 1.82 | 1.92 | 1.85 | 1.97 | |
| Antero Midstream Ord Shs | USD | 20.63 | -0.26 | -1.22 | 18.90 | 22.51 | 20.40 | 21.09 | |
| Antero Resources Aktie | USD | 37.18 | +0.61 | +1.65 | 36.00 | 37.95 | 36.40 | 37.41 | |
| Aon Ord Shs Class A | USD | 335.38 | +3.43 | +1.03 | 331.04 | 344.67 | 331.75 | 336.89 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 4.17 | -0.08 | -1.88 | 3.66 | 4.63 | 4.17 | 4.26 | |
| APOLLO COMMERCIAL REAL EST. | USD | 11.00 | -0.02 | -0.18 | 10.87 | 11.11 | 10.95 | 11.08 | |
| Apollo Global Management O. | USD | 127.30 | -0.03 | -0.02 | 116.61 | 131.00 | 126.72 | 131.00 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 13.00 | -0.14 | -1.03 | 12.35 | 13.38 | 12.91 | 13.24 | |
| Applied Industrial Technol. | USD | 293.4 | -0.5 | -0.17 | 293.6 | 295.2 | 291.6 | 297.3 | |
| Aptiv Ord Shs | USD | 60.83 | -0.01 | -0.02 | 60.58 | 61.57 | 60.68 | 62.43 | |
| APTOSE BIOSCIENCES INC | USD | 0.79 | -0.01 | -1.79 | 0.79 | 0.82 | |||
| Aqua America Inc. | USD | 51.94 | - | - | 51.92 | 51.95 | |||
| ARBOR REALTY REIT | USD | 8.16 | +0.03 | +0.31 | 8.15 | 8.59 | 8.11 | 8.26 | |
| ARCA BIOPHARMA ORD | USD | 2.40 | -0.10 | -4.00 | 2.20 | 2.53 | |||
| Arcadium Lithium PLC | USD | 5.85 | +0.01 | +0.09 | - | - | |||
| ARCELORMITTAL NY SHS/1 ON | USD | 60.93 | -1.48 | -2.37 | 53.87 | 71.64 | 60.82 | 62.03 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 5.96 | -0.15 | -2.46 | 6.02 | 6.03 | 5.90 | 6.26 | |
| Archer Daniels Midland Akt. | USD | 69.84 | +1.47 | +2.14 | 68.10 | 70.00 | 68.03 | 69.92 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 24.53 | +1.79 | +7.85 | 22.46 | 28.22 | 20.25 | 24.78 | |
| Ares Commercial Real Estat. | USD | 5.30 | -0.09 | -1.58 | 4.71 | 5.50 | 5.28 | 5.43 | |
| ARGAN ORD | USD | 615.95 | +4.74 | +0.78 | 599.00 | 677.35 | 607.45 | 626.88 | |
| Argo Group International H. | USD | 30.00 | -0.01 | -0.02 | - | - | |||
| Argo Group International H. | USD | 20.30 | -0.16 | -0.78 | - | - | |||
| Aris Mining Corp | USD | 19.16 | +0.63 | +3.40 | 17.57 | 21.33 | |||
| Aris Mining Ord Shs | USD | 9.17 | -0.36 | -3.73 | 9.16 | 9.18 | |||
| Aris Water Solutions Ord S. | USD | 19.00 | -1.83 | -8.79 | 19.10 | 20.00 | 18.96 | 20.77 | |
| ARISTA NETWORKS INC. | USD | 172.94 | +6.09 | +3.65 | 174.15 | 175.00 | 167.22 | 173.85 | |
| Arlo Technologies Ord Shs | USD | 14.80 | -0.18 | -1.17 | 14.08 | 15.52 | 14.70 | 15.29 | |
| ARMOUR Residential REIT Or. | USD | 17.46 | +0.02 | +0.09 | 17.20 | 17.52 | 17.40 | 17.78 | |
| ARROW ELECTRONICS ORD SHS | USD | 178.02 | +2.05 | +1.16 | 178.12 | 179.53 | 176.10 | 179.72 | |
| ARTHUR J GALLAGHER ORD | USD | 224.45 | +1.38 | +0.62 | 221.50 | 227.16 | 222.29 | 226.00 | |
| Artisan Partners Asset Man. | USD | 37.92 | +0.31 | +0.81 | 32.70 | 43.14 | 37.41 | 38.57 | |
| Asana Inc | USD | 6.35 | +0.06 | +0.95 | 5.98 | 6.54 | 6.27 | 6.89 | |
| ASE Industrial Holdings Co. | USD | 29.59 | +0.31 | +1.06 | 29.79 | 29.85 | 29.42 | 29.89 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.18 | -0.03 | -0.93 | 2.40 | 3.25 | 3.16 | 3.20 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 3.54 | -0.02 | -0.56 | 3.10 | 3.54 | 3.47 | 3.70 | |
| ASSURANT ORD | USD | 228.95 | +2.73 | +1.21 | 225.25 | 232.94 | 225.64 | 230.80 | |
| ASTRAZENECA | USD | 195.72 | -4.97 | -2.48 | 190.00 | 198.99 | 195.77 | 198.99 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 25.88 | -0.30 | -1.15 | 25.95 | 26.50 | 25.88 | 26.44 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 69.43 | +0.38 | +0.54 | 69.20 | 69.78 | 68.97 | 70.53 | |
| Atlas Crest Investment Ord. | USD | 11.86 | -0.07 | -0.59 | 11.20 | 12.91 | 11.80 | 11.96 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 182.90 | -3.33 | -1.79 | 180.72 | 185.48 | 182.68 | 187.35 | |
| Atreca Ord Shs Class A | USD | 0.15 | -0.02 | -11.76 | - | - | |||
| Audacy Ord Shs Class A | USD | 0.56 | +0.01 | +2.46 | 0.53 | 0.59 | |||
| Ault Global Holdings Ord S. | USD | 1.59 | - | - | 2.33 | 2.35 | |||
| Autohome Inc. | USD | 18.70 | -0.19 | -1.01 | 16.00 | 20.62 | 18.57 | 18.92 | |
| AUTOZONE ORD | USD | 3 607.68 | +25.18 | +0.70 | 3 544.27 | 3 920.89 | 3 555.67 | 3 630.83 | |
| AVALONBAY COMMUNITIES REIT | USD | 172.25 | -4.11 | -2.33 | 172.37 | 174.95 | 172.13 | 176.25 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 8.52 | +0.02 | +0.24 | 7.58 | 8.85 | 8.46 | 8.85 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 169.50 | -2.62 | -1.52 | 169.21 | 172.08 | 169.15 | 173.34 | |
| Avient Ord Shs | USD | 38.08 | -0.42 | -1.09 | 25.35 | 42.69 | 37.41 | 38.70 | |
| AVINO SILVER AND GOLD MINE. | USD | 7.00 | -0.60 | -7.89 | 6.61 | 7.81 | 6.99 | 7.59 | |
| Avista Ord Shs | USD | 40.36 | -0.91 | -2.21 | 35.99 | 45.96 | 40.22 | 41.23 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 0.56 | -0.04 | -6.56 | 0.55 | 0.60 | 0.54 | 0.61 | |
| Axalta Coating Systems Ord. | USD | 29.06 | -0.62 | -2.09 | 28.63 | 29.55 | 28.98 | 29.67 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 96.33 | -2.64 | -2.67 | 93.68 | 98.21 | 96.14 | 99.13 | |
| Azul SA | USD | 0.51 | +0.02 | +3.62 | - | - | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 5.34 | +0.07 | +1.33 | 5.04 | 5.57 | 5.20 | 5.36 | |
| B2GOLD ORD | USD | 4.71 | -0.23 | -4.66 | 4.77 | 5.20 | 4.71 | 5.05 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 120.9 | +7.5 | +6.60 | 117.0 | 121.6 | 112.9 | 121.0 | |
| Baker Hughes Co. | USD | 60.25 | +1.08 | +1.83 | 60.18 | 61.50 | 59.64 | 60.36 | |
| Bakkt Holdings Inc | USD | 8.67 | -0.30 | -3.34 | 8.70 | 9.00 | 8.60 | 9.13 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 18.54 | -0.21 | -1.12 | 18.53 | 21.67 | 18.48 | 18.90 | |
| Banco BBVA Argentina ADR | USD | 16.52 | -0.25 | -1.49 | 15.09 | 18.29 | 16.24 | 16.90 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 22.46 | -0.74 | -3.19 | 20.55 | 25.40 | 22.39 | 23.01 | |
| Banco Bradesco | USD | 4.07 | -0.13 | -2.98 | 3.75 | 4.15 | 4.06 | 4.21 | |
| Banco Macro ADR Representi. | USD | 80.94 | -1.92 | -2.32 | 74.09 | 86.90 | 80.47 | 83.50 | |
| BANCO SANTANDER BRASIL ADR. | USD | 6.22 | -0.14 | -2.13 | 5.66 | 6.87 | 6.19 | 6.37 | |
| BANCO SANTANDER CENTRAL HI. | USD | 12.32 | -0.37 | -2.88 | 12.35 | 12.52 | 12.31 | 12.72 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.37 | -0.06 | -0.34 | 15.66 | 19.09 | 17.35 | 17.47 | |
| Bank of America | USD | 53.47 | -0.49 | -0.90 | 53.46 | 54.00 | 53.21 | 54.65 | |
| Bank of Hawaii Ord Shs | USD | 77.75 | -2.31 | -2.89 | 72.63 | 89.22 | 77.17 | 79.84 | |
| BANK OF MONTREAL ORD | USD | 151.46 | -1.93 | -1.26 | 139.00 | 160.00 | 151.38 | 154.48 | |
| Bank of Nova Scotia | USD | 75.88 | -0.90 | -1.17 | 75.45 | 80.00 | 75.85 | 77.20 | |
| Bank of NT Butterfield & S. | USD | 55.68 | -0.55 | -0.98 | 52.59 | 59.04 | 55.66 | 56.50 | |
| BARCLAYS ADR REP 4 ORD | USD | 23.41 | -0.65 | -2.70 | 23.26 | 23.87 | 23.36 | 24.10 | |
| BARK Ord Shs | USD | 9.79 | -0.42 | -4.07 | 8.72 | 10.39 | 9.73 | 10.43 | |
| BARRICK GOLD ORD | USD | 45.79 | -2.84 | -5.84 | 46.20 | 46.95 | 45.46 | 48.94 | |
| BARRICK GOLD ORD | USD | 9.45 | -0.19 | -1.97 | 8.67 | 10.58 | 9.38 | 9.74 | |
| BARRICK MINING ORD | USD | 40.45 | -2.51 | -5.84 | 41.00 | 41.47 | 40.41 | 42.80 | |
| Bath And Body Works Ord Sh. | USD | 20.48 | -0.43 | -2.03 | 20.55 | 20.65 | 20.37 | 21.68 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 5.72 | -0.20 | -3.30 | 5.17 | 6.48 | 5.71 | 5.92 | |
| Bausch Lomb Ord Shs | USD | 16.06 | -0.71 | -4.21 | 13.95 | 18.37 | 15.96 | 16.83 | |
| BAXTER INTL ORD | USD | 18.50 | -0.35 | -1.83 | 18.49 | 19.07 | 18.48 | 19.19 | |
| BAYTEX ENERGY ORD | USD | 4.34 | +0.12 | +2.73 | 4.29 | 4.35 | 4.24 | 4.35 | |
| BCE Ord Shs | USD | 23.91 | -0.04 | -0.17 | 23.87 | 26.32 | 23.87 | 24.09 | |
| Beazer Homes USA Inc. | USD | 22.33 | -0.47 | -2.06 | 20.38 | 25.44 | 22.31 | 23.62 | |
| BECTON DICKINSN | USD | 156.74 | -1.90 | -1.20 | 156.70 | 159.75 | 156.69 | 159.61 | |
| Berkshire Hathaway Inc. B | USD | 468.48 | -3.60 | -0.76 | 469.40 | 469.99 | 468.06 | 474.19 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 703 729.59 | -3 020.42 | -0.43 | - | - | 702 450.00 | 711 000.00 | |
| Berry Global Group Inc. | USD | 67.60 | -2.02 | -2.99 | - | - | |||
| BEST ADR Representing Ord . | USD | 1.21 | - | - | 1.19 | 1.26 | |||
| BEST BUY ORD | USD | 66.60 | -0.35 | -0.52 | 65.08 | 67.75 | 65.32 | 68.21 | |
| Beta Technologies Ord Shs . | USD | 16.6000 | -0.3700 | -2.18 | 16.3700 | 18.3600 | 16.4201 | 17.7500 | |
| BHP Billiton Limited | USD | 77.68 | -1.91 | -2.40 | 78.00 | 79.89 | 77.52 | 79.75 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.80 | -0.05 | -1.17 | 3.85 | 3.86 | 3.77 | 4.07 | |
| Bill com Holdings Ord Shs | USD | 39.79 | +0.16 | +0.40 | 36.00 | 43.98 | 39.33 | 40.81 | |
| Bio Rad Laboratories Inc. | USD | 305.94 | +2.60 | +0.86 | 298.93 | 311.63 | 301.55 | 312.85 | |
| BIOHAVEN ORD | USD | 10.18 | -0.64 | -5.92 | 10.10 | 10.29 | 10.03 | 10.80 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 41.72 | -0.08 | -0.19 | 36.75 | 45.91 | 41.38 | 42.89 | |
| BitGo Holdings Ord Shs Cla. | USD | 10.92 | -0.40 | -3.53 | 11.00 | 11.23 | 10.85 | 11.59 | |
| BitMine Immersion Technolo. | USD | 21.7100 | -0.8200 | -3.64 | 22.1500 | 22.3000 | 21.6900 | 22.8200 | |
| Black Hills Corp. | USD | 73.50 | -2.10 | -2.78 | 70.01 | 82.03 | 73.24 | 75.88 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 14.00 | +0.23 | +1.63 | 14.07 | 15.56 | 13.77 | 14.00 | |
| BLACKBERRY ORD | USD | 5.60 | +0.10 | +1.82 | 5.61 | 5.67 | 5.23 | 5.69 | |
| BlackRock Ord Shs | USD | 1 042.66 | -5.76 | -0.55 | 1 044.90 | 1 064.59 | 1 040.40 | 1 070.73 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 38.94 | +1.52 | +4.06 | 38.00 | 39.88 | 38.04 | 41.40 | |
| Blackstone Group Ord Shs C. | USD | 128.54 | -0.45 | -0.35 | 128.90 | 131.01 | 128.22 | 133.25 | |
| Blackstone Mortgage Trust . | USD | 19.98 | -0.08 | -0.40 | 19.64 | 20.22 | 19.85 | 20.20 | |
| Blend Labs Ord Shs Class A | USD | 1.58 | -0.03 | -1.86 | 1.46 | 1.79 | 1.58 | 1.69 | |
| Block Inc | USD | 71.75 | -2.14 | -2.90 | 71.34 | 72.80 | 71.60 | 75.23 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 220.95 | +2.68 | +1.23 | 225.50 | 226.25 | 219.60 | 234.35 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.51 | -0.27 | -2.29 | 11.50 | 11.86 | 11.48 | 11.85 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 9.87 | -0.02 | -0.20 | 9.87 | 9.99 | 9.76 | 10.33 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 219.27 | -5.81 | -2.58 | 220.90 | 222.00 | 218.90 | 225.66 | |
| Boise Cascade Ord Shs | USD | 82.45 | -1.53 | -1.82 | 62.19 | 95.69 | 81.95 | 85.50 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.40 | -0.01 | -0.36 | 1.31 | 1.47 | 1.38 | 1.40 | |
| Boot Barn Holdings Ord Shs | USD | 165.98 | -2.08 | -1.24 | 165.72 | 167.43 | 164.88 | 171.46 | |
| Booz Allen Hamilton Holdin. | USD | 80.98 | +0.27 | +0.33 | 81.02 | 81.64 | 80.26 | 82.29 | |
| BORGWARNER INC (BWA) | USD | 54.74 | -0.99 | -1.78 | 49.86 | 55.74 | 54.58 | 56.29 | |
| Borr Drilling Ltd. | USD | 5.49 | -0.06 | -0.99 | 5.49 | 5.97 | 5.39 | 5.69 | |
| Boston Beer Company Inc. | USD | 244.74 | -5.16 | -2.06 | 230.25 | 260.00 | 240.00 | 250.77 | |
| Boston Omaha Ord Shs Class. | USD | 12.29 | -0.08 | -0.65 | 10.57 | 13.84 | 12.23 | 12.46 | |
| BOSTON PPTY STK | USD | 58.49 | -0.42 | -0.71 | 57.44 | 58.97 | 58.01 | 59.88 | |
| BOSTON SCIENTIFIC DL-01 | USD | 59.49 | -1.50 | -2.46 | 59.70 | 60.97 | 59.39 | 61.68 | |
| BOX CL A ORD | USD | 24.34 | +0.40 | +1.65 | 22.19 | 24.79 | 23.87 | 24.73 | |
| BOYD GAMING ORD | USD | 87.47 | -0.66 | -0.74 | 87.25 | 88.28 | 86.76 | 89.02 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 45.91 | +0.79 | +1.74 | 44.87 | 45.95 | 45.31 | 46.01 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.42 | -0.08 | -3.20 | 2.02 | 3.00 | 2.39 | 2.52 | |
| Brandywine Realty Trust RE. | USD | 2.94 | -0.05 | -1.67 | 2.57 | 3.25 | 2.92 | 3.03 | |
| Brasilagro - Cia Bras de P. | USD | 4.07 | +0.05 | +1.24 | 3.63 | 4.50 | 4.01 | 4.14 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 3.64 | +0.01 | +0.28 | 3.24 | 3.62 | 3.58 | 3.69 | |
| BRC Ord Shs Class A | USD | 0.968 | +0.049 | +5.33 | 0.960 | 1.050 | 0.900 | 0.984 | |
| Briacell Therapeutics Ord . | USD | - | - | ||||||
| Bridge Investment Group Ho. | USD | 9.64 | +0.06 | +0.57 | 9.61 | 9.77 | |||
| Brigham Minerals Ord Shs C. | USD | 32.38 | -0.64 | -1.97 | - | - | |||
| BrightSpire Capital Ord Sh. | USD | 5.88 | -0.12 | -1.92 | 5.31 | 6.56 | 5.87 | 6.04 | |
| Brinker International Inc. | USD | 147.66 | -10.65 | -6.73 | 135.00 | 149.97 | 144.76 | 157.89 | |
| Bristol-Myers Squibb Co. | USD | 59.39 | +0.26 | +0.44 | 59.00 | 59.75 | 57.79 | 59.73 | |
| BRITISH AMERICAN TOBACCO A. | USD | 54.85 | -2.22 | -3.88 | 55.04 | 55.85 | 54.83 | 56.47 | |
| Brixmor Property Group REI. | USD | 30.72 | -0.25 | -0.81 | 30.41 | 31.02 | 30.62 | 31.03 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 161.84 | +0.56 | +0.35 | 161.88 | 163.15 | 160.56 | 165.13 | |
| Brookfield Asset Managemen. | USD | 48.23 | -0.82 | -1.67 | 48.42 | 48.80 | 47.97 | 49.81 | |
| Brookfield Infrastructure . | USD | 40.78 | -0.85 | -2.04 | 35.21 | 46.42 | 40.68 | 41.97 | |
| Brookfield Infrastructure . | USD | 36.14 | -0.58 | -1.58 | 35.69 | 40.15 | 36.01 | 36.86 | |
| Brookfield Ord Shs Class A | USD | 46.44 | -0.22 | -0.47 | 46.50 | 46.99 | 46.30 | 47.68 | |
| Brookfield Renewable Corp | USD | 38.83 | -3.44 | -8.14 | 39.00 | 39.49 | 38.81 | 42.39 | |
| Brookfield Renewable Partn. | USD | 32.34 | -2.32 | -6.68 | 32.37 | 34.50 | 32.27 | 34.68 | |
| Brooklyn ImmunoTherapeutic. | USD | 7.44 | -0.05 | -0.60 | 6.84 | 8.02 | 7.43 | 7.56 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 68.96 | +1.18 | +1.73 | 67.98 | 69.98 | 67.71 | 69.25 | |
| BROWN FORMAN CL B ORD | USD | 28.76 | -0.50 | -1.71 | 25.98 | 29.36 | 28.71 | 29.36 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 31.74 | -2.35 | -6.89 | 30.20 | 35.02 | 31.64 | 33.96 | |
| Build A Bear Workshop Ord . | USD | 39.08 | -0.35 | -0.89 | 38.93 | 39.55 | 39.00 | 40.09 | |
| Builders FirstSource Ord S. | USD | 89.74 | -1.59 | -1.74 | 90.25 | 91.00 | 89.09 | 94.97 | |
| Bullish Ord Shs | USD | 41.92 | -1.18 | -2.74 | 41.49 | 43.00 | 41.41 | 43.78 | |
| Bunge Global Ord Shs | USD | 125.83 | +3.37 | +2.75 | 122.22 | 128.29 | 122.54 | 126.15 | |
| Butterfly Network Ord Shs . | USD | 5.46 | -0.04 | -0.64 | 5.31 | 5.89 | 5.29 | 5.68 | |
| BWX Technologies Ord Shs | USD | 216.77 | -11.47 | -5.03 | 217.50 | 219.98 | 216.00 | 229.90 | |
| C3 ai Ord Shs Class A | USD | 9.20 | -0.18 | -1.92 | 9.25 | 9.34 | 9.11 | 9.71 | |
| Cadre Holdings Ord Shs | USD | 29.45 | -1.06 | -3.47 | 29.15 | 32.29 | 29.34 | 31.24 | |
| CAE Ord Shs | USD | 25.55 | -0.77 | -2.93 | 23.10 | 32.18 | 25.34 | 26.45 | |
| California Water Service G. | USD | 46.20 | -0.65 | -1.39 | 46.06 | 46.72 | 46.15 | 47.25 | |
| CALIX NETWORKS ORD | USD | 49.66 | -1.89 | -3.67 | 46.75 | 47.10 | 48.37 | 52.34 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 102.48 | -2.29 | -2.18 | 102.49 | 103.84 | 102.39 | 104.70 | |
| CAMECO CORP. | USD | 116.61 | -7.01 | -5.67 | 118.20 | 119.60 | 116.45 | 124.50 | |
| CAMECO CORP. | USD | 105.02 | +4.00 | +3.96 | 99.35 | 99.66 | 105.02 | 105.02 | |
| CAMECO CORP. | USD | 2.39 | -0.01 | -0.21 | 2.37 | 2.42 | 2.38 | 2.39 | |
| Campbell Soup Ord Shs | USD | 20.91 | -0.35 | -1.65 | 20.91 | 21.10 | 20.73 | 21.32 | |
| Camping World Holdings Ord. | USD | 7.18 | -0.58 | -7.42 | 7.07 | 7.37 | 7.14 | 7.93 | |
| Canadian Imperial Bank of . | USD | 108.56 | -1.43 | -1.30 | 106.09 | 148.62 | 108.49 | 110.65 | |
| Canadian National Railway . | USD | 110.17 | -1.03 | -0.93 | 106.46 | 114.00 | 110.12 | 112.06 | |
| Canadian Pacific Kansas Ci. | USD | 82.50 | +0.80 | +0.98 | 82.60 | 83.17 | 81.79 | 82.82 | |
| Cango American Depositary . | USD | 0.45 | -0.03 | -6.25 | 0.41 | 0.45 | 0.44 | 0.50 | |
| Cano Health Ord Shs Class . | USD | 10.48 | -1.59 | -13.17 | 10.39 | 10.50 | |||
| CANON ADR | USD | 21.64 | -0.03 | -0.12 | - | - | |||
| CAPITAL ONE FINANCIAL | USD | 202.61 | -3.10 | -1.51 | 197.10 | 198.94 | 202.31 | 209.59 | |
| Capri Holdings Ord Shs | USD | 21.18 | -0.10 | -0.47 | 20.95 | 21.56 | 20.99 | 21.71 | |
| CARDINAL HEALTH ORD | USD | 204.92 | -6.26 | -2.96 | 199.00 | 208.06 | 204.58 | 211.03 | |
| CareTrust Reit Ord Shs | USD | 38.36 | -1.06 | -2.69 | 37.74 | 39.00 | 38.15 | 39.42 | |
| Carlisle Companies Ord Shs | USD | 357.20 | -5.95 | -1.64 | 339.00 | 392.38 | 355.41 | 369.67 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 39.03 | -1.64 | -4.02 | 39.00 | 40.82 | 38.91 | 40.96 | |
| Carnival Corp. | USD | 27.38 | -1.63 | -5.62 | 27.82 | 27.91 | 27.21 | 28.96 | |
| Carnival Plc | USD | 27.31 | -1.67 | -5.76 | 27.66 | 28.00 | 27.19 | 28.91 | |
| Carriage Services Ord Shs | USD | 48.3700 | -0.3300 | -0.68 | 48.1900 | 48.9500 | 47.9401 | 49.0600 | |
| Carrier Global Ord Shs | USD | 61.72 | +0.07 | +0.11 | 58.11 | 63.49 | 61.40 | 63.07 | |
| Carters Ord Shs | USD | 39.07 | -0.08 | -0.20 | 38.91 | 39.58 | 38.73 | 41.09 | |
| Carvana Co. | USD | 401.03 | -0.96 | -0.24 | 404.00 | 404.40 | 396.51 | 412.38 | |
| Cassava Sciences Equity Wa. | USD | 0.03 | -0.10 | -76.11 | - | - | |||
| CASTLIGHT HEALTH CL B ORD | USD | - | - | ||||||
| Catalent Inc. | USD | 63.49 | +0.01 | +0.01 | - | - | |||
| Caterpillar Inc. | USD | 800.52 | +2.12 | +0.26 | 802.59 | 812.11 | 797.79 | 820.20 | |
| Cava Group Ord Shs | USD | 96.25 | -1.14 | -1.17 | 95.75 | 97.50 | 93.92 | 98.79 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 299.40 | -5.00 | -1.64 | 267.77 | 330.65 | 299.01 | 305.40 | |
| CBRE Group Inc | USD | 149.90 | -2.70 | -1.77 | 150.00 | 150.87 | 149.03 | 154.00 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 44.27 | +0.97 | +2.24 | 44.01 | 44.50 | 43.23 | 44.36 | |
| Celanese Ord Shs | USD | 65.76 | +2.19 | +3.45 | 62.50 | 65.98 | 63.47 | 65.85 | |
| Celestica Ord Shs | USD | 403.16 | +2.04 | +0.51 | 398.50 | 407.50 | 394.20 | 407.68 | |
| CEMEX ADR | USD | 11.81 | -0.20 | -1.63 | 11.71 | 13.08 | 11.74 | 12.12 | |
| Cenovus Energy Aktie | USD | 25.60 | +0.69 | +2.77 | 23.50 | 25.71 | 25.02 | 25.74 | |
| Centene Ord Shs | USD | 39.13 | +0.82 | +2.14 | 39.00 | 39.50 | 38.98 | 39.83 | |
| CenterPoint Energy Ord Shs | USD | 42.26 | -0.44 | -1.03 | 41.63 | 42.97 | 42.25 | 42.98 | |
| Centerra Gold Ord Shs | USD | 18.31 | -1.65 | -8.27 | 18.34 | 19.81 | 18.29 | 19.85 | |
| Central Puerto SA | USD | 15.30 | -0.17 | -1.10 | 13.74 | 18.23 | 15.19 | 15.56 | |
| CENTRUS ENERGY CL A ORD | USD | 191.38 | -8.23 | -4.12 | 193.00 | 193.60 | 189.11 | 201.49 | |
| Century Communities Inc. | USD | 63.78 | +0.46 | +0.72 | 51.22 | 72.60 | 63.51 | 65.78 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 121.24 | +5.30 | +4.57 | 119.50 | 121.14 | 115.60 | 122.47 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 6.70 | +0.06 | +0.83 | 6.59 | 6.80 | 6.60 | 6.87 | |
| Charles Schwab DS Each Rep. | USD | 18.24 | -0.02 | -0.11 | 16.54 | 21.16 | 18.21 | 18.32 | |
| CHARLES SCHWAB ORD | USD | 91.96 | -1.19 | -1.28 | 92.45 | 92.80 | 91.83 | 94.16 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 207.89 | -0.24 | -0.12 | 207.90 | 208.00 | 207.75 | 208.12 | |
| Chatham Lodging Trust REIT. | USD | 8.67 | -0.17 | -1.92 | 8.70 | 9.74 | 8.64 | 8.93 | |
| CHEGG INC. | USD | 0.99 | -0.03 | -3.40 | 0.88 | 1.05 | 0.95 | 1.03 | |
| Chemed Corp. | USD | 373.14 | -12.63 | -3.27 | 335.60 | 420.98 | 372.82 | 388.87 | |
| CHEMOURS ORD | USD | 23.69 | +0.37 | +1.59 | 22.49 | 25.18 | 23.01 | 23.91 | |
| CHENIERE ENERGY ORD | USD | 257.78 | +5.43 | +2.15 | 257.00 | 259.89 | 251.81 | 258.41 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 62.38 | -0.35 | -0.56 | 55.94 | 67.84 | 61.26 | 63.26 | |
| Cherry Hill Mortgage Inves. | USD | 2.61 | -0.04 | -1.33 | 2.36 | 2.88 | 2.59 | 2.66 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 186.02 | +2.77 | +1.51 | 186.03 | 186.25 | 182.34 | 186.37 | |
| Chewy Inc. | USD | 27.73 | -1.13 | -3.92 | 25.89 | 28.89 | 27.54 | 29.25 | |
| Chicos FAS Inc. | USD | 7.60 | -0.01 | -0.07 | - | - | |||
| Chimera Investment Corp. | USD | - | - | ||||||
| CHINA GREEN AGRICULTURE OR. | USD | 1.91 | -0.06 | -3.05 | - | - | |||
| CHINA MOBILE US ISSUE | USD | 28.29 | -0.08 | -0.28 | 28.27 | 28.28 | |||
| China Online Education Gro. | USD | - | - | ||||||
| CHINA PETRO.+CHEM ADR | USD | 45.67 | -0.12 | -0.26 | - | - | |||
| CHINA SOUTH AIRL ADR REP 5. | USD | 33.09 | +0.03 | +0.09 | - | - | |||
| China SXT Pharmaceuticals . | USD | 2.04 | -0.01 | -0.49 | 1.95 | 2.18 | 1.99 | 2.10 | |
| China Yuchai International. | USD | 43.74 | -0.43 | -0.97 | 36.58 | 44.87 | 43.36 | 44.87 | |
| Chipotle Mexican Grill Inc. | USD | 36.04 | +0.21 | +0.57 | 35.70 | 36.35 | 35.71 | 37.08 | |
| ChowChow Cloud Internation. | USD | 0.4861 | +0.0624 | +14.73 | 0.4245 | 0.4849 | 0.3870 | 0.5015 | |
| Chubb Ord Shs | USD | 329.23 | -0.76 | -0.23 | 323.53 | 331.14 | 326.01 | 331.35 | |
| Church And Dwight Ord Shs | USD | 93.23 | -3.32 | -3.44 | 93.22 | 93.96 | 93.19 | 96.80 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.31 | -0.08 | -5.43 | 1.29 | 1.43 | 1.29 | 1.38 | |
| CIENA CORP. | USD | 505.90 | +2.63 | +0.52 | 505.00 | 510.00 | 493.54 | 522.50 | |
| Cigna Corp. | USD | 276.69 | -3.23 | -1.15 | 275.60 | 281.36 | 275.91 | 285.67 | |
| Cinemark Holdings Ord Shs | USD | 28.87 | -1.39 | -4.59 | 28.19 | 29.43 | 28.78 | 30.55 | |
| CION Investment Ord Shs | USD | 7.495 | -0.035 | -0.46 | 6.830 | 8.400 | 7.385 | 7.630 | |
| Circle Internet Group Ord . | USD | 96.00 | -10.36 | -9.74 | 98.00 | 98.33 | 95.79 | 105.10 | |
| Citigroup Inc. | USD | 131.67 | -1.38 | -1.04 | 132.78 | 132.94 | 131.26 | 135.29 | |
| Citizens Financial Group O. | USD | 65.29 | -0.47 | -0.71 | 65.00 | 66.04 | 65.07 | 66.85 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 304.65 | +1.05 | +0.35 | 304.83 | 305.38 | 302.13 | 305.24 | |
| Clear Secure Inc. | USD | 58.41 | +1.58 | +2.77 | 51.67 | 59.55 | 55.53 | 59.52 | |
| CLEARSIGN COMBUSTION ORD | USD | 5.40 | -0.01 | -0.09 | 4.99 | 5.61 | 5.21 | 5.53 | |
| Clearwater Analytics Holdi. | USD | 24.16 | +0.05 | +0.21 | 24.10 | 24.21 | 24.11 | 24.18 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 37.78 | -1.03 | -2.65 | 37.80 | 38.47 | 37.70 | 39.64 | |
| Cleveland Cliffs Ord Shs | USD | 9.12 | -0.61 | -6.27 | 9.15 | 9.20 | 9.06 | 9.78 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.405 | +0.085 | +2.56 | 3.090 | 3.900 | 3.310 | 3.560 | |
| CLOROX ORD | USD | 99.58 | -2.59 | -2.54 | 100.00 | 101.00 | 99.36 | 102.60 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 207.67 | +2.86 | +1.40 | 208.90 | 209.99 | 204.82 | 211.39 | |
| CMB.TECH ORD SHS | USD | 12.89 | -0.45 | -3.37 | 12.80 | 13.40 | 12.82 | 13.59 | |
| CMS ENERGY ORD | USD | 75.57 | -1.47 | -1.91 | 74.72 | 76.43 | 75.38 | 77.48 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 2.45 | -0.24 | -8.92 | 2.09 | 2.76 | 2.28 | 2.69 | |
| Cnx Resources Ord Shs | USD | 37.89 | -0.06 | -0.16 | 37.36 | 38.91 | 37.48 | 38.23 | |
| Coca-Cola Co. | USD | 74.71 | -0.77 | -1.02 | 74.90 | 74.96 | 74.62 | 75.53 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 100.91 | -1.30 | -1.27 | 99.00 | 103.90 | 100.49 | 102.48 | |
| COEUR D ALENE ORD | USD | 18.44 | -1.34 | -6.77 | 18.85 | 18.95 | 18.43 | 19.66 | |
| Cohen & Steers Quality Inc. | USD | 13.10 | -0.22 | -1.65 | 12.04 | 14.14 | 13.05 | 13.33 | |
| Cohen and Steers Infrastru. | USD | 26.08 | -0.49 | -1.83 | 26.00 | 26.58 | 26.06 | 26.65 | |
| Colgate Palmolive | USD | 81.81 | -1.72 | -2.06 | 82.00 | 82.94 | 81.79 | 84.15 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 15.64 | -0.39 | -2.43 | 15.43 | 15.98 | 15.59 | 16.42 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 673.25 | -6.84 | -0.41 | 1 670.00 | 1 759.80 | 1 661.91 | 1719 | |
| Commercial Metals Co. | USD | 67.53 | -0.02 | -0.02 | 61.37 | 72.30 | 67.36 | 70.01 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.70 | -0.02 | -0.55 | 2.47 | 2.94 | 2.68 | 2.74 | |
| Compania Cervecerias Unida. | USD | 11.70 | -0.40 | -3.27 | 9.61 | 12.99 | 11.64 | 12.16 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.07 | -0.08 | -2.39 | 2.82 | 3.38 | 3.06 | 3.20 | |
| COMSTOCK RESOURCES ORD | USD | 16.51 | -0.28 | -1.67 | 16.00 | 17.03 | 16.23 | 16.99 | |
| CONAGRA FOODS ORD | USD | 14.67 | -0.18 | -1.18 | 14.65 | 14.84 | 14.57 | 14.93 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 38.37 | -1.31 | -3.30 | 38.18 | 38.84 | 38.25 | 40.64 | |
| ConocoPhillips | USD | 120.31 | +3.86 | +3.31 | 120.05 | 120.30 | 116.72 | 120.62 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 108.19 | -1.48 | -1.35 | 106.99 | 109.46 | 107.98 | 110.34 | |
| CONSTELLATION BRANDS | USD | 156.97 | -2.85 | -1.78 | 156.30 | 158.50 | 156.27 | 159.88 | |
| CONSTELLIUM SE CL A ORD | USD | 29.95 | -0.33 | -1.09 | 30.10 | 32.60 | 29.86 | 30.96 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 121.09 | -4.21 | -3.36 | 121.08 | 132.43 | 120.78 | 127.08 | |
| Core Laboratories Ord Shs | USD | 16.66 | +0.33 | +1.99 | 13.72 | 18.45 | 16.46 | 16.94 | |
| Core Scientific Tranche 1 . | USD | 14.09 | +0.87 | +6.58 | 14.10 | 14.53 | 12.99 | 14.58 | |
| Core Scientific Tranche 2 . | USD | 20.71 | +0.90 | +4.54 | 8.19 | 21.88 | 19.86 | 21.05 | |
| Corebridge Financial Ord S. | USD | 26.27 | -0.59 | -2.20 | 21.90 | 28.98 | 26.12 | 27.17 | |
| CORECIVIC ORD | USD | 20.57 | -0.06 | -0.27 | 20.50 | 21.32 | 20.43 | 20.87 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 165.42 | +0.04 | +0.02 | 165.43 | 166.80 | 163.81 | 170.27 | |
| Corpay Ord Shs | USD | 330.00 | -7.34 | -2.18 | 326.39 | 336.64 | 329.00 | 342.38 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 80.36 | +0.07 | +0.09 | 77.11 | 81.75 | 79.47 | 81.01 | |
| Costamare Inc | USD | 16.24 | -0.91 | -5.31 | 16.10 | 18.58 | 16.14 | 17.30 | |
| Coterra Energy Ord Shs | USD | 31.87 | +0.45 | +1.43 | 31.17 | 32.96 | 31.12 | 31.98 | |
| COTY CL A ORD | USD | 2.36 | -0.02 | -0.63 | 2.33 | 2.40 | 2.33 | 2.40 | |
| Coupang Ord Shs Class A | USD | 20.41 | -1.10 | -5.11 | 20.00 | 20.90 | 20.34 | 21.53 | |
| Coursera Ord Shs | USD | 6.34 | -0.21 | -3.21 | 6.00 | 6.68 | 6.32 | 6.68 | |
| Covanta Holding Ord Shs | USD | 15.50 | -0.12 | -0.77 | 15.49 | 15.50 | |||
| Covia Holdings Ord Shs | USD | - | - | ||||||
| CREDIT SUISSE GRP ADR REPT. | USD | 0.89 | +0.01 | +1.02 | - | - | |||
| Crescent Acquisition Ord S. | USD | 9 | - | -3.40 | 5 | 10 | |||
| Crescent Energy Company | USD | 12.26 | +0.28 | +2.34 | 12.16 | 12.25 | 12.02 | 12.31 | |
| Crescent Point Energy Corp. | USD | 8.59 | -0.02 | -0.17 | - | - | |||
| Crestwood Equity Partners . | USD | 29.72 | -0.02 | -0.07 | 29.55 | 29.73 | |||
| CRH ADR Representing 1 Ord. | USD | 117.34 | -1.22 | -1.03 | 115.10 | 124.00 | 116.73 | 119.70 | |
| Crown Castle International. | USD | 84.93 | -2.63 | -3.00 | 83.53 | 85.58 | 84.29 | 87.92 | |
| Crown Holdings Ord Shs | USD | 103.46 | -0.76 | -0.73 | 93.28 | 105.46 | 103.22 | 105.41 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 36.60 | -2.20 | -5.67 | 32.56 | 46.54 | 36.10 | 39.66 | |
| CS Disco Inc | USD | 4.28 | +0.01 | +0.23 | 3.53 | 5.02 | 4.23 | 4.42 | |
| CTO Realty Growth Ord Shs | USD | 19.62 | -0.44 | -2.19 | 17.84 | 21.81 | 19.57 | 19.99 | |
| CubeSmart REIT Ord Shs | USD | 39.60 | -0.65 | -1.61 | 38.49 | 41.28 | 39.53 | 40.50 | |
| Cullen Frost Bankers Ord S. | USD | 142.84 | -1.57 | -1.09 | 120.00 | 147.00 | 142.75 | 145.88 | |
| CULP INC | USD | 3.02 | -0.02 | -0.66 | 2.34 | 4.80 | 2.93 | 3.06 | |
| CUMMINS ORD | USD | 638.54 | +1.93 | +0.30 | 639.00 | 642.21 | 633.53 | 647.00 | |
| Curbline Properties Ord Sh. | USD | 27.05 | -0.59 | -2.13 | 22.25 | 31.04 | 26.94 | 27.68 | |
| Curtiss Wright Ord Shs | USD | 720.07 | -9.94 | -1.36 | 660.74 | 733.54 | 713.50 | 733.55 | |
| CVR Energy Ord Shs | USD | 31.29 | +1.11 | +3.68 | 29.66 | 34.32 | 29.93 | 31.50 | |
| CVS HEALTH ORD | USD | 77.36 | +0.78 | +1.02 | 77.39 | 77.87 | 76.60 | 79.05 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 162.19 | +8.85 | +5.77 | 160.00 | 163.00 | 161.30 | 166.98 | |
| D Wave Quantum Ord Shs | USD | 20.37 | -1.29 | -5.96 | 20.85 | 20.89 | 20.28 | 21.85 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 5.7900 | -0.3500 | -5.70 | 5.3700 | 6.5900 | 5.7850 | 6.1150 | |
| DANA HOLDING ORD | USD | 37.89 | +0.04 | +0.11 | 37.06 | 38.67 | 37.64 | 38.49 | |
| Danaher Ord Shs | USD | 194.42 | -1.08 | -0.55 | 193.01 | 197.37 | 190.46 | 200.50 | |
| Danaos Ord Shs | USD | 114.83 | -2.86 | -2.43 | 115.00 | 117.26 | 114.57 | 118.00 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 20.17 | -2.02 | -9.08 | 20.23 | 20.40 | 19.84 | 22.27 | |
| DARDEN REST STK | USD | 196.88 | -4.97 | -2.46 | 193.38 | 200.24 | 196.02 | 202.38 | |
| Darling Ingredients Inc. | USD | 60.29 | +1.21 | +2.05 | 58.89 | 61.42 | 58.75 | 60.32 | |
| Dayforce Ord Shs | USD | 69.8600 | +0.9400 | +1.36 | 69.9700 | 69.9900 | |||
| DCP Midstream Units | USD | 38.29 | +0.30 | +0.79 | 38.25 | 38.30 | |||
| DECKERS OUTDOOR ORD | USD | 110.14 | -0.92 | -0.83 | 110.18 | 120.00 | 109.83 | 112.78 | |
| DEERE ORD | USD | 587.33 | -7.19 | -1.21 | 588.00 | 590.23 | 586.61 | 598.66 | |
| Delek Logistics Partners L. | USD | 49.15 | -0.92 | -1.84 | 50.00 | 55.68 | 49.14 | 50.75 | |
| Dell Technologies Ord Shs . | USD | 212.37 | +8.76 | +4.30 | 213.15 | 213.90 | 205.35 | 214.33 | |
| Delta Air Lines Inc. | USD | 70.23 | -0.98 | -1.38 | 70.51 | 70.93 | 69.59 | 71.78 | |
| Deluxe Ord Shs | USD | 30.06 | -0.50 | -1.64 | 29.84 | 30.51 | 29.97 | 30.98 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.81 | -0.16 | -3.91 | 3.53 | 4.17 | 3.77 | 3.98 | |
| DESKTOP METAL CL A ORD | USD | 4.98 | +0.07 | +1.41 | - | - | |||
| Despegar com Ord Shs | USD | 19.50 | +0.03 | +0.13 | - | - | |||
| Destiny Tech100 Ord Shs | USD | 29.03 | -0.26 | -0.87 | 29.20 | 29.49 | 28.91 | 29.90 | |
| DEUTSCHE BANK | USD | 32.57 | -0.83 | -2.47 | 32.65 | 34.00 | 32.46 | 33.46 | |
| DEVON ENERGY ORD | USD | 45.60 | +0.66 | +1.47 | 45.00 | 45.74 | 44.51 | 45.73 | |
| DHT Holdings Ord Shs | USD | 17.99 | -0.67 | -3.59 | 17.95 | 18.35 | 17.92 | 18.99 | |
| DIAGEO ADR REP 4 ORD | USD | 81.63 | -0.53 | -0.65 | 81.00 | 82.50 | 81.55 | 82.67 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.24 | -0.07 | -21.90 | 0.14 | 0.44 | 0.24 | 0.28 | |
| DIANA SHIPPING ORD | USD | 2.49 | -0.10 | -3.86 | 2.50 | 2.60 | 2.48 | 2.59 | |
| Dicks Sporting Ord Shs | USD | 228.86 | -1.76 | -0.76 | 223.82 | 233.70 | 227.59 | 232.09 | |
| Diebold Nixdorf Inc | USD | 84.59 | -2.95 | -3.37 | 74.71 | 107.00 | 84.18 | 88.58 | |
| Digital Realty Pref Shs Se. | USD | 19.7900 | -0.2100 | -1.05 | 19.2000 | 22.6000 | 19.7800 | 20.0200 | |
| Digital Realty Trust REIT . | USD | 201.27 | -2.64 | -1.29 | 198.16 | 204.65 | 201.16 | 204.94 | |
| DigitalOcean Holdings Inc. | USD | 94.75 | +5.18 | +5.78 | 95.32 | 99.97 | 90.03 | 97.87 | |
| DILLARDS CL A ORD | USD | 622.75 | +5.60 | +0.91 | 622.89 | 625.45 | 620.00 | 639.16 | |
| DINEEQUITY ORD | USD | 28.28 | -1.04 | -3.55 | 25.43 | 33.65 | 27.91 | 29.69 | |
| Direxion Daily Financial B. | USD | 42.68 | +0.87 | +2.08 | 41.90 | 42.40 | 40.53 | 42.88 | |
| Direxion Daily FTSE China . | USD | 35.90 | -1.64 | -4.37 | 36.22 | 36.38 | 35.71 | 37.23 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 15.20 | -0.12 | -0.75 | 13.72 | 16.82 | 15.07 | 15.40 | |
| dMY Technology Group Ord S. | USD | - | - | ||||||
| dMY Technology Group Ord S. | USD | 10.65 | +0.05 | +0.47 | 10.64 | 10.66 | |||
| DOLBY LABS CL A ORD | USD | 64.90 | +0.13 | +0.20 | 64.80 | 65.58 | 64.76 | 65.65 | |
| Dole Ord Shs | USD | 14.83 | -0.11 | -0.74 | 13.38 | 16.60 | 14.63 | 14.98 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 124.10 | -2.36 | -1.87 | 123.42 | 126.53 | 123.69 | 126.95 | |
| DOMINION ENERGY ORD | USD | 61.08 | -1.14 | -1.83 | 61.14 | 61.70 | 61.01 | 62.34 | |
| Dominos Pizza Inc. | USD | 369.20 | -0.26 | -0.07 | 366.76 | 372.00 | 366.77 | 371.99 | |
| Donaldson Ord Shs | USD | 88.39 | -0.67 | -0.75 | 88.29 | 89.25 | 88.35 | 89.86 | |
| Donnelley Financial Soluti. | USD | 52.98 | +0.45 | +0.86 | 49.35 | 60.78 | 52.50 | 54.40 | |
| DoorDash Inc. | USD | 182.45 | -7.35 | -3.87 | 182.46 | 193.54 | 182.00 | 190.53 | |
| Dorian LPG LTD | USD | 35.51 | -1.37 | -3.71 | 34.31 | 36.48 | 35.26 | 37.55 | |
| DoubleVerify Holdings Ord . | USD | 10.66 | -0.13 | -1.16 | 10.36 | 11.08 | 10.63 | 10.98 | |
| Douglas Elliman Ord Shs | USD | 1.88 | -0.06 | -3.09 | 1.83 | 2.11 | 1.87 | 1.97 | |
| Douglas Emmett REIT Ord Sh. | USD | 10.70 | -0.14 | -1.25 | 10.37 | 11.07 | 10.68 | 11.02 | |
| Dover Ord Shs | USD | 220.25 | -1.65 | -0.74 | 220.29 | 221.35 | 219.72 | 224.11 | |
| Dow Ord Shs | USD | 38.30 | +1.53 | +4.15 | 37.90 | 38.30 | 36.88 | 38.33 | |
| Doximity Ord Shs Class A | USD | 24.15 | -0.24 | -0.98 | 24.15 | 24.71 | 23.94 | 25.15 | |
| DR REDDYS LABORATORIES ADR. | USD | 12.77 | -0.32 | -2.44 | 11.80 | 14.27 | 12.77 | 13.03 | |
| DRDGold Ltd | USD | 29.37 | -1.53 | -4.95 | 28.44 | 35.17 | 29.31 | 30.65 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 130.61 | -1.54 | -1.17 | 127.76 | 133.30 | 129.38 | 132.93 | |
| DTE ENERGY ORD | USD | 143.49 | -2.38 | -1.63 | 143.00 | 145.24 | 143.46 | 146.97 | |
| Ducommun Ord Shs | USD | 141.56 | -0.46 | -0.32 | 120.00 | 221.58 | 137.62 | 142.95 | |
| Duke Energy Ord Shs | USD | 125.70 | -2.16 | -1.69 | 125.18 | 127.03 | 125.64 | 128.51 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 53.65 | -0.97 | -1.78 | 53.63 | 53.95 | 53.55 | 56.30 | |
| DXC Technology Co. | USD | 13.11 | -0.21 | -1.54 | 13.04 | 13.37 | 13.02 | 13.48 | |
| Dynatrace Inc. | USD | 35.72 | +0.28 | +0.79 | 34.73 | 36.13 | 35.36 | 36.70 | |
| Dynex Capital REIT Ord Shs | USD | 13.75 | +0.03 | +0.22 | 13.62 | 13.79 | 13.70 | 14.03 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 4.03 | +0.02 | +0.50 | 3.85 | 4.10 | 3.97 | 4.05 | |
| EastGroup Properties REIT . | USD | 201.9 | -1.2 | -0.61 | 166.5 | 233.4 | 199.8 | 203.6 | |
| EASTMAN CHEMICAL | USD | 72.44 | -1.21 | -1.64 | 72.00 | 73.68 | 72.06 | 74.12 | |
| Eastman Kodak Ord Shs | USD | 13.10 | +0.11 | +0.85 | 12.67 | 13.28 | 12.85 | 13.30 | |
| EATON ORD | USD | 409.70 | +2.13 | +0.52 | 413.00 | 415.50 | 409.13 | 418.38 | |
| ECOLAB ORD | USD | 270.79 | -4.90 | -1.78 | 265.85 | 275.21 | 269.58 | 277.69 | |
| Ecopetrol ADR Representing. | USD | 14.14 | +0.48 | +3.51 | 13.90 | 14.30 | 13.68 | 14.18 | |
| EDISON INTERNATIONAL ORD | USD | 69.75 | -0.83 | -1.18 | 69.60 | 70.60 | 69.55 | 71.22 | |
| EDWARDS LIFESCIENCES ORD | USD | 79.71 | -1.73 | -2.12 | 78.50 | 81.07 | 79.30 | 81.84 | |
| Elanco Animal Health Inc. | USD | 22.62 | -1.06 | -4.48 | 20.55 | 25.03 | 22.61 | 23.85 | |
| Elastic Ord Shs | USD | 48.39 | -0.57 | -1.16 | 48.50 | 50.50 | 48.09 | 50.28 | |
| Eldorado Gold Corporation | USD | 31.82 | -1.75 | -5.20 | 30.59 | 33.50 | 31.66 | 33.30 | |
| Element Solutions Ord Shs | USD | 38.11 | -0.75 | -1.93 | 38.15 | 38.86 | 37.88 | 39.55 | |
| Elevance Health Ord Shs | USD | 328.08 | +8.72 | +2.73 | 322.00 | 332.00 | 325.34 | 332.93 | |
| ELF Beauty Ord Shs | USD | 67.01 | -1.41 | -2.06 | 67.31 | 68.10 | 66.61 | 70.20 | |
| ELI LILLY ORD | USD | 903.01 | -16.89 | -1.84 | 914.00 | 915.15 | 881.11 | 913.05 | |
| Ellington Financial Ord Sh. | USD | 12.94 | -0.11 | -0.81 | 12.50 | 13.53 | 12.90 | 13.22 | |
| Embotelladora Andina ADR R. | USD | 23.22 | +0.12 | +0.52 | 9.24 | 36.96 | 22.05 | 23.61 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 34.40 | -0.07 | -0.21 | 17.19 | 51.57 | 34.18 | 34.74 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 838.16 | +7.05 | +0.85 | 841.69 | 846.00 | 829.16 | 842.50 | |
| Emergent BioSolutions Ord . | USD | 8.02 | -0.33 | -3.95 | 7.90 | 8.80 | 7.96 | 8.39 | |
| EMERSON ELECCO | USD | 144.82 | -1.95 | -1.33 | 137.48 | 145.64 | 144.31 | 148.49 | |
| Empire State Realty Trust . | USD | 5.60 | +0.02 | +0.27 | 5.08 | 6.19 | 5.57 | 5.67 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 51.86 | -0.38 | -0.73 | 51.90 | 54.85 | 51.85 | 52.63 | |
| Encore Energy Ord Shs | USD | 1.96 | -0.17 | -7.98 | 1.89 | 2.10 | 1.94 | 2.14 | |
| Endava Ltd | USD | 4.79 | -0.07 | -1.44 | 4.73 | 4.92 | 4.76 | 5.02 | |
| ENDEAVOUR SILVER ORD | USD | 9.36 | -0.74 | -7.28 | 9.46 | 9.80 | 9.35 | 10.19 | |
| Energizer Holdings Inc. | USD | 19.75 | -0.73 | -3.54 | 19.69 | 20.07 | 19.57 | 20.67 | |
| Energy Focus Inc. | USD | 4.53 | -0.91 | -16.73 | 4.53 | 5.00 | 4.53 | 6.00 | |
| ENERGY FUELS ORD | USD | 20.48 | -1.04 | -4.81 | 20.60 | 21.40 | 20.34 | 21.58 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.96 | +0.26 | +7.03 | 3.90 | 4.12 | 3.71 | 4.12 | |
| Enerplus Ord Shs | USD | 20.05 | +0.09 | +0.46 | - | - | |||
| Enersis Americas SA | USD | 4.82 | -0.23 | -4.55 | - | - | |||
| Eneti Ord Shs | USD | 11.33 | +0.01 | +0.09 | - | - | |||
| Enfusion Ord Shs Class A | USD | 10.77 | -0.03 | -0.28 | - | - | |||
| ENI ADR | USD | 53.06 | +0.51 | +0.96 | 48.36 | 58.61 | 52.46 | 53.09 | |
| Ennis Ord Shs | USD | 19.77 | +0.01 | +0.05 | 19.58 | 22.03 | 19.70 | 20.15 | |
| Enservco Ord Shs | USD | 0.27 | +0.01 | +3.78 | 0.25 | 0.29 | |||
| Entercom Communications Or. | USD | 5.03 | - | - | 5.03 | 5.04 | |||
| ENTERGY CORP | USD | 111.21 | -2.45 | -2.16 | 109.52 | 112.81 | 110.50 | 114.70 | |
| Enterprise Products Partne. | USD | 37.23 | +0.32 | +0.87 | 36.63 | 40.33 | 36.93 | 37.46 | |
| ENTRAVISION COMMS A ORD | USD | 3.49 | -0.07 | -1.97 | 2.78 | 4.00 | 3.48 | 3.60 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 132.46 | +3.30 | +2.56 | 131.31 | 133.29 | 129.20 | 132.91 | |
| EPAM SYSTEMS ORD | USD | 132.21 | +0.31 | +0.24 | 132.55 | 133.44 | 131.31 | 135.00 | |
| EPR Properties REIT Ord Sh. | USD | 56.57 | -0.39 | -0.68 | 56.57 | 57.20 | 56.40 | 57.12 | |
| EQT ORD | USD | 56.92 | -0.08 | -0.14 | 57.08 | 58.00 | 56.26 | 57.42 | |
| Equinor ASA | USD | 37.67 | +1.66 | +4.61 | 37.36 | 37.78 | 36.53 | 37.76 | |
| EQUINOX GOLD ORD | USD | 14.15 | -1.25 | -8.09 | 14.39 | 15.80 | 14.14 | 15.24 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 61.87 | -1.56 | -2.46 | 61.02 | 64.88 | 61.85 | 63.42 | |
| Ero Copper Corp | USD | 26.98 | -1.42 | -4.98 | 27.06 | 28.60 | 26.66 | 28.39 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 105.63 | -2.03 | -1.89 | 100.22 | 126.75 | 105.09 | 109.15 | |
| ESS TECH ORD | USD | 1.11 | -0.08 | -6.36 | 1.12 | 1.24 | 1.10 | 1.21 | |
| Essential Properties Realt. | USD | 32.97 | -0.33 | -0.99 | 27.62 | 37.99 | 32.82 | 33.38 | |
| Essential Utilities Ord Sh. | USD | 39.22 | -0.58 | -1.45 | 39.05 | 39.66 | 39.04 | 39.90 | |
| ESSEX PROPERTY REIT | USD | 253.25 | -5.29 | -2.05 | 249.88 | 256.96 | 253.15 | 258.98 | |
| Estee Lauder Ord Shs Class. | USD | 75.85 | -2.00 | -2.57 | 76.00 | 76.50 | 75.36 | 78.54 | |
| Ethan Allen Interiors Inc. | USD | 22.81 | +0.07 | +0.31 | 22.63 | 23.06 | 22.72 | 23.15 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.94 | -0.02 | -0.51 | 2.80 | 3.25 | 2.91 | 3.13 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.51 | +0.07 | +1.46 | 4.49 | 4.52 | |||
| Evercore Partners A Aktie | USD | 353.54 | -4.75 | -1.33 | 351.41 | 412.62 | 352.89 | 367.99 | |
| Everest Reinsurance Group . | USD | 349.83 | -0.81 | -0.23 | 346.11 | 354.13 | 349.10 | 354.16 | |
| Evergy Ord Shs | USD | 80.35 | -1.32 | -1.62 | 80.00 | 81.35 | 80.12 | 81.89 | |
| EVERSOURCE ENERGY ORD | USD | 66.84 | -1.67 | -2.44 | 66.82 | 71.13 | 66.81 | 68.75 | |
| Everus Construction Group . | USD | 129.16 | -0.18 | -0.14 | 98.77 | 149.79 | 126.92 | 133.07 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 34.10 | -0.75 | -2.15 | 32.17 | 36.00 | 33.52 | 35.33 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 143.70 | -3.25 | -2.21 | 143.65 | 145.90 | 143.64 | 147.25 | |
| Exxon Mobil Corp. | USD | 148.41 | +0.73 | +0.49 | 148.21 | 148.30 | 146.24 | 148.81 | |
| Exzeo Group Ord Shs | USD | 16.6100 | -0.7200 | -4.15 | 15.1700 | 19.9700 | 16.5700 | 17.7300 | |
| F&G Annuities and Life Ord. | USD | 27.10 | +0.03 | +0.11 | 24.59 | 29.91 | 26.97 | 27.56 | |
| FABRINET ORD | USD | 694.8500 | -5.1600 | -0.74 | 700.0000 | 705.0000 | 690.0200 | 732.1200 | |
| Factset Research Systems I. | USD | 240.48 | +4.60 | +1.95 | 234.06 | 244.00 | 236.05 | 247.33 | |
| Fair Isaac Ord Shs | USD | 1 037.24 | -26.17 | -2.46 | 1020 | 1052 | 1 017.12 | 1 088.88 | |
| Far Peak Acquisition Ord S. | USD | 10.21 | +0.01 | +0.05 | - | - | |||
| Farfetch Class A Ord Shs | USD | 0.64 | -0.10 | -15.29 | - | - | |||
| Farmland Partners Inc. | USD | 11.57 | -0.19 | -1.62 | 10.52 | 13.01 | 11.54 | 11.74 | |
| Fastly Inc. | USD | 26.56 | +1.15 | +4.53 | 26.70 | 27.00 | 24.85 | 27.34 | |
| Federal Agricultural Mortg. | USD | 171.18 | -3.60 | -2.06 | 147.00 | 183.00 | 171.00 | 178.00 | |
| Federal REIT Ord | USD | 111.13 | -1.20 | -1.07 | 111.07 | 112.11 | 111.02 | 112.41 | |
| Federated Hermes Ord Shs C. | USD | 56.68 | -0.38 | -0.66 | 55.87 | 57.53 | 56.49 | 57.79 | |
| FEDEX ORD | USD | 394.69 | +0.93 | +0.24 | 395.02 | 400.00 | 391.75 | 399.67 | |
| FERRARI ORD | USD | 358.37 | -10.21 | -2.77 | 360.55 | 375.00 | 358.15 | 368.90 | |
| Fidelity National Financia. | USD | 50.68 | +0.26 | +0.52 | 50.05 | 51.47 | 50.35 | 51.11 | |
| FIDELITY NATIONAL INFORMAT. | USD | 47.67 | -0.65 | -1.35 | 46.26 | 48.62 | 47.51 | 48.96 | |
| Figma Ord Shs | USD | 18.7 | -0.3 | -1.55 | 18.9 | 19.1 | 18.7 | 20.3 | |
| FIGS Ord Shs Class A | USD | 15.91 | -0.09 | -0.53 | 14.76 | 15.89 | 15.66 | 16.29 | |
| FinVolution Group | USD | 4.69 | -0.01 | -0.21 | 4.66 | 5.09 | 4.67 | 4.75 | |
| First American Financial O. | USD | 66.90 | +0.55 | +0.83 | 57.66 | 75.98 | 66.24 | 67.38 | |
| First Horizon National Cor. | USD | 24.67 | -0.13 | -0.50 | 24.27 | 25.05 | 24.60 | 25.09 | |
| FIRST MAJESTIC SILVER ORD | USD | 20.06 | -1.46 | -6.78 | 20.55 | 20.69 | 20.03 | 21.39 | |
| First of Long Island Ord S. | USD | 11.87 | +0.03 | +0.25 | - | - | |||
| First Republic Bank Ord Sh. | USD | 3.51 | -2.68 | -76.35 | - | - | |||
| FIRST WAVE BIOPHARMA ORD | USD | 7.88 | +0.28 | +3.68 | 7.82 | 7.88 | |||
| First Wave BioPharma Ord S. | USD | - | - | ||||||
| FirstEnergy Ord Shs | USD | 48.51 | -0.94 | -1.90 | 48.03 | 49.03 | 48.48 | 49.74 | |
| FirstMark Horizon Acquisit. | USD | - | - | ||||||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 10.52 | -0.22 | -2.05 | 10.50 | 10.94 | 10.48 | 11.02 | |
| Flagstar Financial Inc | USD | 14.40 | -0.41 | -2.77 | 14.01 | 14.78 | 14.35 | 14.85 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 31.00 | -0.29 | -0.93 | 28.35 | 32.00 | 30.96 | 31.59 | |
| FLEXION THERAPEUTICS ORD | USD | 25.7300 | -0.0150 | -0.06 | 20.8200 | 32.1300 | 25.6650 | 25.7450 | |
| Floor & Decor Holdings Inc. | USD | 52.84 | -1.75 | -3.21 | 52.76 | 53.58 | 52.35 | 55.64 | |
| Flotek Industries Inc | USD | 15.32 | -0.39 | -2.48 | 15.30 | 17.57 | 15.20 | 16.30 | |
| FLOWERS FOODS ORD | USD | 8.69 | -0.08 | -0.86 | 8.41 | 9.02 | 8.63 | 8.83 | |
| Flowserve Ord Shs | USD | 82.04 | -1.37 | -1.64 | 81.81 | 82.95 | 81.45 | 84.64 | |
| Fluor Corp. | USD | 47.1500 | -0.9500 | -1.98 | 46.9600 | 47.4800 | 46.6310 | 48.5200 | |
| Flutter Entertainment Ord . | USD | 109.49 | -0.14 | -0.13 | 108.00 | 110.60 | 108.37 | 111.70 | |
| FMC Corp | USD | 15.88 | -1.47 | -8.47 | 15.83 | 15.90 | 15.67 | 17.09 | |
| Foley Trasimene Acquisitio. | USD | 15.10 | - | - | 15.07 | 15.10 | |||
| FOOT LOCKER INC | USD | 24.02 | -0.09 | -0.35 | 24.00 | 26.10 | |||
| Ford Motor Co. | USD | 12.79 | -0.09 | -0.66 | 12.80 | 12.90 | 12.78 | 13.03 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 2.15 | -0.23 | -9.66 | 1.94 | 2.27 | 2.12 | 2.39 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 26.74 | +0.28 | +1.06 | 24.00 | 32.68 | 26.24 | 27.38 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 55.84 | -0.50 | -0.89 | 47.32 | 58.25 | 55.71 | 56.60 | |
| Fortive Ord Shs | USD | 61.04 | +0.07 | +0.11 | 60.31 | 61.60 | 60.47 | 61.71 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 10.07 | -0.58 | -5.45 | 10.06 | 10.58 | 10.06 | 10.62 | |
| Fortune Brands Home And Se. | USD | 61.91 | -1.31 | -2.07 | - | - | |||
| Forza X1 Ord Shs | USD | 0.26 | -0.02 | -8.09 | - | - | |||
| Foundation Building Materi. | USD | 15.86 | +0.01 | +0.06 | 15.86 | 15.88 | |||
| FOXO TECHNOLOGIES CL A ORD | USD | 0.24 | -0.02 | -7.30 | 0.11 | 0.12 | |||
| FOXO Technologies Ord Shs . | USD | - | - | ||||||
| Franklin Covey Ord Shs | USD | 23.25 | -0.13 | -0.56 | 20.80 | 25.40 | 22.87 | 23.72 | |
| Franklin Resources | USD | 27.25 | -0.48 | -1.73 | 27.24 | 27.84 | 27.20 | 28.28 | |
| FREEPORT MCMORAN COP & GLD. | USD | 67.57 | -2.61 | -3.72 | 68.25 | 69.70 | 67.46 | 70.72 | |
| Fresenius Medical Care ADR. | USD | 22.96 | -0.22 | -0.95 | 20.58 | 23.40 | 22.92 | 23.52 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 18.86 | -0.69 | -3.53 | 15.14 | 26.50 | 18.77 | 19.50 | |
| Frontline Plc | USD | 35.36 | -1.61 | -4.35 | 35.49 | 36.30 | 35.20 | 37.75 | |
| FS KKR Capital Ord Shs | USD | 11.05 | -0.25 | -2.21 | 10.09 | 11.28 | 11.04 | 11.39 | |
| FTC Solar Ord Shs | USD | 4.92 | +0.15 | +3.14 | 4.95 | 5.50 | 4.77 | 5.24 | |
| FuboTV Inc. | USD | 13.08 | -0.22 | -1.62 | 13.15 | 13.18 | 13.05 | 14.54 | |
| Fury Gold Mines Ord Shs | USD | 0.60 | -0.04 | -6.19 | 0.56 | 0.69 | 0.59 | 0.64 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.24 | -0.03 | -0.59 | 3.74 | 4.66 | 4.16 | 4.29 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 2.28 | -0.01 | -0.44 | 2.22 | 2.55 | 2.24 | 2.37 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 24.46 | -0.46 | -1.85 | 24.30 | 24.69 | 24.43 | 25.33 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 265.46 | -2.06 | -0.77 | 260.48 | 271.19 | 265.37 | 269.76 | |
| Garrett Motion Ord Shs | USD | 19.88 | -0.06 | -0.30 | 17.56 | 22.54 | 19.68 | 20.13 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 25.6000 | -0.1700 | -0.66 | 25.0700 | 26.1000 | 25.3450 | 26.1600 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GE Vernova LLC | USD | 991.52 | +1.34 | +0.14 | 995.01 | 998.00 | 984.09 | 1016 | |
| GEE Group Inc. | USD | 0.23 | -0.01 | -2.74 | 0.22 | 0.26 | 0.23 | 0.24 | |
| Generac Holdings Inc. | USD | 213.86 | -3.40 | -1.56 | 213.28 | 218.77 | 213.60 | 219.99 | |
| GENERAL DYNAMICS ORD | USD | 325.48 | -6.66 | -2.01 | 325.52 | 328.48 | 323.97 | 331.05 | |
| General Electric Co. | USD | 286.74 | -16.86 | -5.55 | 289.60 | 290.20 | 284.21 | 304.30 | |
| GENERAL MILLS ORD | USD | 35.06 | -0.23 | -0.64 | 35.21 | 35.30 | 34.91 | 35.47 | |
| General Motors Co. | USD | 79.04 | -1.50 | -1.86 | 79.46 | 79.50 | 79.00 | 81.20 | |
| Genesco Ord Shs | USD | 36.31 | -0.23 | -0.63 | 36.06 | 36.98 | 35.94 | 37.54 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.3260 | -0.0159 | -4.65 | 0.3009 | 0.3493 | 0.3210 | 0.3359 | |
| Genius Sports Ord Shs | USD | 4.65 | -0.21 | -4.32 | 4.37 | 5.42 | 4.65 | 5.01 | |
| Genmab 10 Sponsored ADR Or. | USD | 27.06 | -0.85 | -3.05 | 27.09 | 30.23 | 26.89 | 27.46 | |
| Genpact Ord Shs | USD | 37.02 | +0.38 | +1.04 | 36.87 | 37.50 | 36.46 | 37.63 | |
| Genuine Parts Co. | USD | 115.00 | +2.41 | +2.14 | 115.25 | 116.70 | 110.87 | 116.77 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.83 | -0.02 | -0.23 | 8.71 | 8.94 | 8.78 | 8.88 | |
| Geo Group REIT Ord Shs | USD | 19.03 | +0.24 | +1.28 | 18.43 | 19.11 | 18.83 | 19.29 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.30 | +0.02 | +0.35 | 4.25 | 4.73 | 4.27 | 4.36 | |
| Getty Images Holdings Ord . | USD | 0.95 | +0.04 | +4.31 | 0.92 | 0.98 | 0.91 | 0.99 | |
| Getty Realty REIT Ord Shs | USD | 34.07 | -0.07 | -0.19 | 29.73 | 40.55 | 33.84 | 34.23 | |
| GigCapital2 Ord Shs | USD | 9.89 | +0.04 | +0.36 | 3.95 | 9.89 | 9.89 | 9.89 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 60.51 | +0.82 | +1.37 | 54.37 | 67.30 | 59.47 | 60.71 | |
| Ginkgo Bioworks Holdings I. | USD | 8.23 | +0.25 | +3.13 | 8.21 | 8.99 | 7.97 | 8.93 | |
| Global Business Travel Gro. | USD | 6.21 | +0.08 | +1.22 | 4.60 | 6.83 | 6.12 | 6.30 | |
| Global Cord Blood Ord Shs | USD | 2.98 | +0.76 | +25.44 | - | - | |||
| Global Medical REIT Ord Sh. | USD | 35.96 | -0.03 | -0.08 | 32.63 | 39.00 | |||
| Global Partners Units | USD | 45.68 | +0.20 | +0.44 | 40.00 | 51.52 | 45.20 | 46.72 | |
| GLOBAL PAYMENTS ORD | USD | 71.61 | -1.22 | -1.68 | 71.90 | 72.99 | 71.50 | 74.61 | |
| Global Ship Lease Inc. | USD | 37.37 | -1.18 | -3.05 | 37.35 | 42.33 | 37.32 | 38.76 | |
| GLOBANT ORD | USD | 50.34 | -0.26 | -0.51 | 50.15 | 53.19 | 50.05 | 52.19 | |
| Globe Life Inc. | USD | 151.01 | -0.09 | -0.06 | 136.00 | 153.86 | 150.03 | 152.15 | |
| Globus Medical Ord Shs Cla. | USD | 93.79 | -3.03 | -3.13 | 84.14 | 106.92 | 93.60 | 97.39 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 88.62 | +1.01 | +1.15 | 79.55 | 89.90 | 86.61 | 89.15 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 45.54 | -3.24 | -6.64 | 45.90 | 46.72 | 45.48 | 47.80 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.61 | -0.05 | -3.01 | 1.50 | 1.70 | 1.60 | 1.71 | |
| Gold Royalty Corp. | USD | 3.48 | -0.33 | -8.66 | 3.49 | 3.88 | 3.48 | 3.76 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 926.37 | -15.38 | -1.63 | 932.01 | 932.95 | 922.54 | 952.01 | |
| Goldman Sachs BDC Ord Shs | USD | 9.70 | -0.08 | -0.77 | 8.88 | 10.64 | 9.64 | 9.87 | |
| GOLDMINING ORD | USD | 1.200 | -0.130 | -9.77 | 1.250 | 1.340 | 1.200 | 1.320 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 8.35 | +0.32 | +3.99 | 7.11 | 9.20 | 8.02 | 8.36 | |
| Granite Point Mortgage Tru. | USD | 1.54 | -0.04 | -2.53 | 1.42 | 1.70 | 1.52 | 1.61 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 6.21 | +0.03 | +0.49 | 5.67 | 7.01 | 6.16 | 6.44 | |
| Green Brick Partners Inc. | USD | 70.98 | +0.43 | +0.61 | 63.56 | 79.24 | 70.76 | 72.84 | |
| Greenbrier Ord Shs | USD | 48.21 | -1.15 | -2.33 | 42.38 | 57.53 | 47.81 | 49.89 | |
| Greif Ord Shs Class A | USD | 68.69 | -0.77 | -1.11 | 62.19 | 81.12 | 68.41 | 69.70 | |
| Griffon Corp. | USD | 90.18 | -0.60 | -0.66 | 71.45 | 106.73 | 89.53 | 92.60 | |
| Grindr Ord Shs | USD | 13.30 | -0.06 | -0.45 | 13.03 | 14.87 | 13.20 | 13.50 | |
| Group 1 Automotive Ord Shs | USD | 344.36 | -6.85 | -1.95 | 183.43 | 360.00 | 338.71 | 355.00 | |
| Grupo Supervielle ADR Repr. | USD | 9.89 | -0.03 | -0.25 | 9.01 | 11.39 | 9.71 | 10.02 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 56.11 | -1.24 | -2.16 | 56.00 | 56.22 | 55.95 | 56.51 | |
| GSX Techedu Inc. | USD | 1.97 | -0.02 | -0.76 | 1.95 | 2.21 | 1.95 | 2.00 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 58.61 | -0.65 | -1.10 | 57.31 | 59.91 | 58.23 | 60.21 | |
| H&R Block Aktie | USD | 32.31 | +0.60 | +1.89 | 32.21 | 32.64 | 31.36 | 32.62 | |
| Haemonetics Corp. | USD | 60.20 | -0.97 | -1.59 | 45.73 | 81.94 | 59.83 | 61.83 | |
| Hafnia Ord Shs | USD | 8.45 | +0.15 | +1.81 | 7.99 | 9.30 | 8.33 | 8.51 | |
| Hagerty Ord Shs Class A | USD | 10.78 | -0.08 | -0.74 | 10.30 | 11.69 | 10.71 | 10.95 | |
| Haleon PLC | USD | 9.53 | -0.16 | -1.60 | 9.51 | 9.83 | 9.52 | 9.68 | |
| Halliburton Co. | USD | 38.13 | +1.45 | +3.95 | 37.60 | 38.45 | 37.64 | 38.69 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 40.54 | -0.14 | -0.34 | 39.74 | 41.34 | 40.35 | 41.70 | |
| HARLEY DAVIDSON ORD | USD | 24.28 | +0.33 | +1.36 | 24.07 | 24.67 | 24.10 | 24.68 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 17.24 | -1.10 | -6.00 | 17.40 | 17.85 | 17.23 | 17.93 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 139.21 | +0.27 | +0.19 | 137.73 | 140.86 | 138.26 | 139.97 | |
| Haverty Furniture Companie. | USD | 23.21 | -0.17 | -0.73 | 20.12 | 23.66 | 23.14 | 23.71 | |
| Hawaiian Electric Industri. | USD | 15.43 | -0.36 | -2.28 | 14.18 | 17.17 | 15.33 | 15.83 | |
| HCA HOLDINGS ORD | USD | 471.16 | -6.97 | -1.46 | 471.18 | 480.26 | 465.31 | 479.40 | |
| HCI Group Ord Shs | USD | 152.3 | -2.3 | -1.49 | 136.8 | 160.0 | 151.3 | 158.2 | |
| HDFC BANK ADR REP 3 ORD | USD | 26.46 | -0.12 | -0.45 | 24.22 | 27.50 | 26.45 | 27.12 | |
| Healthcare Realty Trust Or. | USD | 18.29 | -0.26 | -1.38 | 18.10 | 18.47 | 18.21 | 18.56 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 18.09 | -1.25 | -6.44 | 18.20 | 18.58 | 18.06 | 19.28 | |
| HEICO ORD | USD | 275.96 | -16.24 | -5.56 | 275.00 | 302.83 | 275.12 | 290.01 | |
| HEICO Ord Shs Class A | USD | 211.6 | -9.7 | -4.38 | 210.0 | 337.0 | 211.2 | 221.3 | |
| Helmerich and Payne Inc | USD | 35.63 | +1.96 | +5.82 | 35.71 | 38.71 | 33.79 | 35.65 | |
| HERBALIFE ORD | USD | 16.47 | -0.51 | -3.00 | 15.05 | 16.99 | 16.31 | 17.14 | |
| Hercules Capital Ord Shs | USD | 15.68 | -0.24 | -1.51 | 15.55 | 15.95 | 15.67 | 16.08 | |
| Heritage Insurance Holding. | USD | 26.92 | -0.39 | -1.43 | 24.47 | 30.38 | 26.75 | 27.44 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 188.74 | -2.71 | -1.42 | 189.00 | 206.98 | 188.22 | 191.95 | |
| Hertz Global Holdings Inc . | USD | 3.37 | -0.36 | -9.65 | 3.07 | 3.89 | 3.26 | 3.84 | |
| Hewlett Packard Enterprise. | USD | 28.77 | +0.96 | +3.45 | 28.92 | 29.05 | 27.96 | 29.63 | |
| HEXCEL ORD | USD | 87.17 | -2.35 | -2.63 | 78.00 | 103.12 | 86.04 | 90.58 | |
| HF Sinclair Ord Shs | USD | 59.57 | +1.68 | +2.90 | 58.51 | 61.50 | 57.64 | 59.89 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 23.89 | -0.21 | -0.87 | 23.48 | 24.32 | 23.80 | 24.46 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 340.25 | -2.64 | -0.77 | 340.22 | 345.61 | 339.38 | 343.98 | |
| Hims & Hers Health Inc. | USD | 29.76 | -1.25 | -4.03 | 30.08 | 30.30 | 27.85 | 30.87 | |
| HIPPO HOLDINGS ORD | USD | 28.44 | -0.27 | -0.92 | 21.95 | 29.03 | 28.27 | 29.19 | |
| HireRight Holdings Ord Shs | USD | 14.36 | -0.02 | -0.14 | - | - | |||
| Hoegh LNG Partners 8 75 Cu. | USD | 23.00 | +0.05 | +0.22 | 22.45 | 23.46 | |||
| Holly Energy Patners Units | USD | 19.06 | +0.65 | +3.53 | 18.93 | 19.20 | |||
| Home Depot Inc. | USD | 343.90 | -7.09 | -2.02 | 345.00 | 349.09 | 342.97 | 353.55 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 24.96 | -0.41 | -1.60 | 24.91 | 25.09 | 24.92 | 25.33 | |
| Honeywell International | USD | 222.22 | -7.52 | -3.27 | 222.50 | 225.85 | 221.14 | 229.79 | |
| Horace Mann Educators Ord . | USD | 45.23 | +0.05 | +0.11 | 34.43 | 46.15 | 44.38 | 45.56 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 21.26 | -0.07 | -0.33 | 21.05 | 21.43 | 21.18 | 21.63 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 21.12 | -0.17 | -0.80 | 20.84 | 21.41 | 21.05 | 21.55 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 65.89 | -1.57 | -2.32 | 65.83 | 70.49 | 65.47 | 68.25 | |
| Howmet Aerospace | USD | 247.75 | -7.87 | -3.08 | 245.00 | 252.42 | 245.72 | 255.20 | |
| HP ORD | USD | 21.10 | +1.51 | +7.71 | 21.24 | 21.30 | 19.63 | 21.42 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 90.66 | -0.93 | -1.02 | 90.65 | 92.09 | 90.59 | 92.46 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 230.52 | +0.64 | +0.28 | 231.50 | 260.52 | 226.08 | 243.62 | |
| Hudbay Minerals Ord Shs | USD | 23.85 | -1.82 | -7.09 | 24.00 | 24.32 | 23.73 | 25.59 | |
| HUMANA AKTIE | USD | 217.36 | +7.02 | +3.34 | 217.60 | 223.00 | 216.49 | 223.74 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 378.30 | -13.89 | -3.54 | 376.01 | 387.68 | 377.29 | 390.00 | |
| HUNTSMAN - HUN | USD | 13.74 | +0.09 | +0.66 | 12.47 | 13.90 | 13.34 | 14.00 | |
| HUYA ADR | USD | 3.05 | -0.11 | -3.48 | 3.01 | 3.38 | 3.01 | 3.21 | |
| HYATT HOTELS CL A ORD | USD | 170.82 | -1.86 | -1.08 | 165.53 | 176.02 | 169.31 | 174.17 | |
| Hyliion Holdings Ord Shs | USD | 1.88 | -0.08 | -4.08 | 1.73 | 2.04 | 1.87 | 2.04 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.59 | -0.11 | -6.47 | 1.59 | 1.75 | 1.59 | 1.70 | |
| IAMGOLD ORD | USD | 16.84 | -1.67 | -9.02 | 17.18 | 17.23 | 16.75 | 18.41 | |
| IBM Corp. | USD | 255.71 | +2.00 | +0.79 | 257.50 | 258.00 | 251.87 | 258.09 | |
| ICICI BK SA | USD | 28.66 | -0.09 | -0.31 | 27.79 | 29.48 | 28.61 | 29.31 | |
| Idaho Strategic Resources | USD | 42.9700 | -3.8300 | -8.18 | 39.7900 | 47.9800 | 42.8900 | 46.6000 | |
| IDEX Ord Shs | USD | 204.80 | -1.57 | -0.76 | 204.80 | 206.32 | 204.73 | 209.23 | |
| IHS Markit Ltd | USD | 25.45 | -0.13 | -0.52 | 12.77 | 38.31 | 25.43 | 25.70 | |
| ILLINOIS TOOL WORKS | USD | 271.07 | -1.61 | -0.59 | 271.06 | 272.58 | 270.02 | 274.36 | |
| IMAX ORD | USD | 35.75 | -0.20 | -0.55 | 35.67 | 36.13 | 35.53 | 37.00 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 3.63 | +0.33 | +10.00 | 3.40 | 3.68 | 3.25 | 3.69 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| INFOSYS TECHNOLOGIES ADR R. | USD | 14.05 | -0.16 | -1.13 | 13.50 | 14.26 | 13.94 | 14.22 | |
| ING GROUP ADR (ING) | USD | 28.48 | -0.43 | -1.47 | 25.67 | 31.75 | 28.40 | 29.13 | |
| Ingersoll-Rand | USD | 84.83 | -1.19 | -1.38 | 84.62 | 85.70 | 84.78 | 87.52 | |
| INGREDION ORD SHS | USD | 113.20 | -1.01 | -0.88 | 112.00 | 115.41 | 112.89 | 115.02 | |
| Innovative Industrial Prop. | USD | 52.83 | -0.36 | -0.67 | 52.68 | 53.25 | 52.43 | 53.79 | |
| Innovex International Ord . | USD | 26.58 | +0.88 | +3.40 | 22.41 | 29.25 | 25.91 | 26.60 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 31.85 | +0.43 | +1.37 | 28.78 | 32.46 | 31.54 | 33.24 | |
| Inspire Medical Systems Or. | USD | 52.03 | -4.94 | -8.67 | 51.50 | 56.82 | 51.63 | 57.42 | |
| Inspired Entertainment Ord. | USD | 7.01 | -0.29 | -3.97 | 5.57 | 7.50 | 6.98 | 7.38 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 85.61 | -3.71 | -4.15 | 75.70 | 86.19 | 84.34 | 89.57 | |
| Intercontinental Exchange . | USD | 158.63 | -1.98 | -1.23 | 159.00 | 161.55 | 158.30 | 161.93 | |
| International Flavors & Fr. | USD | 72.43 | -2.01 | -2.70 | 70.53 | 74.85 | 72.13 | 75.07 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 35.42 | -1.47 | -3.98 | 35.60 | 36.84 | 35.24 | 37.20 | |
| International Seaways Inc. | USD | 75.98 | -1.48 | -1.91 | 68.59 | 79.99 | 75.56 | 79.07 | |
| InterPrivate Acquisition O. | USD | 13.04 | - | - | 13.00 | 13.07 | |||
| Interpublic Group of Compa. | USD | 24.58 | -0.48 | -1.92 | 24.49 | 25.75 | |||
| INUVO ORD | USD | 2.0500 | -0.1000 | -4.65 | 1.9800 | 2.1500 | 2.0300 | 2.1700 | |
| INVESCO LTD | USD | 24.98 | +0.03 | +0.12 | 24.64 | 25.48 | 24.94 | 25.56 | |
| Invesco Mortgage Capital I. | USD | 8.28 | -0.04 | -0.42 | 8.20 | 9.00 | 8.26 | 8.45 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 26.95 | -0.51 | -1.86 | 26.38 | 27.60 | 26.87 | 27.48 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 46.31 | -2.01 | -4.16 | 46.90 | 47.10 | 45.72 | 48.73 | |
| Iqvia Holdings Ord Shs | USD | 175.63 | -1.13 | -0.64 | 172.12 | 179.12 | 175.02 | 180.98 | |
| Iron Mountain Ord Shs | USD | 117.85 | -2.68 | -2.22 | 117.84 | 120.13 | 117.74 | 121.00 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 59.53 | +0.73 | +1.23 | 51.10 | 67.98 | 58.79 | 59.57 | |
| ISHARES MSCI PACIFIC | USD | 55.39 | -1.02 | -1.81 | 55.22 | 64.07 | 55.34 | 56.24 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 9.10 | -0.19 | -1.99 | 8.33 | 9.51 | 9.08 | 9.36 | |
| ITT Ord Shs | USD | 219.41 | +1.01 | +0.46 | 199.16 | 223.59 | 217.78 | 221.48 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 12.97 | +0.25 | +1.97 | 12.74 | 13.22 | 12.60 | 13.50 | |
| JABIL CIRCUIT ORD | USD | 333.62 | +3.34 | +1.01 | 328.50 | 335.49 | 330.81 | 338.48 | |
| Jackson Financial Ord Shs . | USD | 111.75 | +0.34 | +0.30 | 107.64 | 115.24 | 110.45 | 113.40 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 129.46 | +0.59 | +0.46 | 130.01 | 130.54 | 128.70 | 131.85 | |
| James Hardie Industries Pl. | USD | 22.08 | +0.12 | +0.55 | 18.57 | 22.40 | 21.82 | 22.63 | |
| JanOne Ord Shs | USD | 24.73 | -0.44 | -1.75 | 24.49 | 39.77 | 24.63 | 25.20 | |
| Janus International Group . | USD | 5.52 | -0.24 | -4.09 | 4.85 | 6.51 | 5.49 | 5.85 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 47.62 | +0.05 | +0.11 | 46.77 | 48.66 | 47.41 | 48.69 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 20.49 | -0.99 | -4.61 | 20.40 | 20.87 | 20.33 | 21.59 | |
| JM Smucker Ord Shs | USD | 95.76 | -0.38 | -0.40 | 94.00 | 97.69 | 94.39 | 96.02 | |
| Joby Aviation Ord Shs Clas. | USD | 8.98 | -0.17 | -1.81 | 9.05 | 9.30 | 8.88 | 9.46 | |
| John Wiley and Sons Ord Sh. | USD | 42.43 | +0.76 | +1.81 | 37.96 | 43.26 | 41.51 | 43.18 | |
| Johnson & Johnson | USD | 226.16 | -4.53 | -1.96 | 225.18 | 226.24 | 224.70 | 229.69 | |
| Johnson Controls Internati. | USD | 139.70 | -1.28 | -0.91 | 126.50 | 150.60 | 139.05 | 142.31 | |
| JPMorgan Chase & Co. | USD | 313.01 | -3.98 | -1.26 | 314.94 | 315.70 | 312.75 | 320.24 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 19.11 | -0.05 | -0.26 | 17.44 | 21.04 | 19.10 | 19.20 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.57 | -0.46 | -5.67 | 7.70 | 7.75 | 7.51 | 8.14 | |
| JUST ENERGY GROUP ORD | USD | 0.25 | - | - | - | - | |||
| KANSAS CITY SOUTHERN ORD | USD | 294.64 | -0.43 | -0.15 | 294.63 | 294.81 | |||
| Karman Holdings Ord Shs | USD | 82.1600 | -0.5300 | -0.64 | 80.0000 | 84.2200 | 80.8001 | 85.4200 | |
| Kartoon Studios Inc. | USD | 0.65 | -0.01 | -1.51 | 0.59 | 0.73 | 0.65 | 0.69 | |
| KB HOME ORD | USD | 55.73 | +0.51 | +0.91 | 54.59 | 59.72 | 55.56 | 57.55 | |
| KE Holdings ADR Representi. | USD | 16.14 | -0.30 | -1.82 | 14.64 | 17.78 | 16.03 | 16.40 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 38.86 | +0.26 | +0.67 | 38.81 | 39.44 | 38.49 | 39.26 | |
| Kennedy Wilson Holdings Or. | USD | 10.90 | -0.02 | -0.14 | 10.85 | 10.92 | 10.89 | 10.90 | |
| Kensington Capital Acquisi. | USD | 10.15 | +0.02 | +0.15 | 9.93 | 16.24 | 10.15 | 10.17 | |
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 17.31 | -0.28 | -1.56 | 17.10 | 17.99 | 17.26 | 17.60 | |
| KEYCORP ORD | USD | 22.11 | -0.08 | -0.36 | 22.00 | 22.37 | 22.02 | 22.55 | |
| Keysight Technologies Inc. | USD | 339.28 | +4.14 | +1.24 | 325.00 | 360.00 | 334.31 | 342.42 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.34 | +0.22 | +1.56 | 12.85 | 14.34 | 14.08 | 14.37 | |
| KIMBERLY CLARK ORD | USD | 96.60 | -1.94 | -1.97 | 96.80 | 97.18 | 96.17 | 98.54 | |
| Kimco Realty REIT Ord Shs | USD | 23.70 | -0.36 | -1.50 | 23.47 | 26.37 | 23.69 | 24.17 | |
| Kinder Morgan Inc. | USD | 31.57 | -0.37 | -1.16 | 31.56 | 31.74 | 31.15 | 32.18 | |
| KINROSS GOLD(KGC) | USD | 32.05 | -2.65 | -7.64 | 32.50 | 34.56 | 31.97 | 34.52 | |
| Kinsale Capital Group Inc. | USD | 358.76 | +0.68 | +0.19 | 358.50 | 396.20 | 354.05 | 361.08 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 26.16 | -0.32 | -1.19 | 26.08 | 26.44 | 26.06 | 26.50 | |
| KKR AND CO CL A ORD | USD | 104.46 | +0.54 | +0.52 | 104.70 | 105.70 | 103.76 | 107.54 | |
| KKR Real Estate Finance Or. | USD | 6.69 | -0.15 | -2.12 | 5.97 | 7.58 | 6.65 | 6.90 | |
| Klarna Group PLC | USD | 14.5250 | -0.3750 | -2.52 | 14.5600 | 14.6900 | 14.3600 | 15.0300 | |
| Klaviyo Ord Shs Series A | USD | 20.31 | +0.25 | +1.25 | 18.40 | 22.00 | 19.88 | 21.56 | |
| Knife River Ord Shs | USD | 88.09 | -1.57 | -1.75 | 54.87 | 94.00 | 88.07 | 90.54 | |
| Knight-Swift Transportatio. | USD | 64.85 | -0.70 | -1.07 | 58.86 | 65.44 | 64.20 | 66.61 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 62.97 | -0.45 | -0.71 | 57.16 | 73.81 | 62.10 | 65.17 | |
| Kohls Ord Shs | USD | 15.88 | +1.27 | +8.69 | 15.90 | 16.00 | 14.75 | 16.00 | |
| Korea Electric Power ADR R. | USD | 15.05 | -0.37 | -2.40 | 15.06 | 15.40 | 15.03 | 15.51 | |
| KraneShares Electric Vehic. | USD | 35.63 | -0.15 | -0.42 | 31.78 | 39.27 | 35.49 | 36.19 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 68.80 | +0.91 | +1.34 | 67.52 | 72.67 | 67.51 | 69.02 | |
| KRONOS WORLDWIDE ORD | USD | 6.61 | +0.29 | +4.59 | 5.78 | 7.54 | 6.17 | 6.85 | |
| KULR Technology Group Ord . | USD | 2.57 | -0.03 | -1.15 | 2.50 | 2.86 | 2.56 | 2.79 | |
| Kyndryl Holdings Incorpora. | USD | 14.53 | -0.11 | -0.75 | 14.50 | 14.85 | 14.47 | 14.94 | |
| L3Harris Technologies Ord . | USD | 340.09 | -8.48 | -2.43 | 341.10 | 342.98 | 336.47 | 347.35 | |
| Laboratory Corp. Of Ameri | USD | 273.60 | +4.41 | +1.64 | 273.43 | 274.94 | 272.92 | 279.71 | |
| Ladder Capital Ord Shs Cla. | USD | 10.24 | -0.05 | -0.49 | 9.16 | 11.28 | 10.16 | 10.35 | |
| Lake Shore Bancorp Ord Shs | USD | 15.77 | -0.07 | -0.44 | 6.34 | 17.36 | 15.71 | 15.95 | |
| Lamb Weston Holdings Ord S. | USD | 44.80 | -1.20 | -2.61 | 44.28 | 45.66 | 44.62 | 46.61 | |
| LANDBRIDGE COMPANY | USD | 66.79 | -0.95 | -1.40 | 66.74 | 79.79 | 66.70 | 68.60 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 57.56 | +0.37 | +0.64 | 56.22 | 58.00 | 56.82 | 57.93 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 121.29 | -0.06 | -0.05 | 118.30 | 123.17 | 119.71 | 123.99 | |
| LEAR ORD | USD | 128.46 | -0.44 | -0.34 | 126.05 | 131.07 | 128.36 | 131.76 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.67 | -0.33 | -2.71 | 10.44 | 12.95 | 11.64 | 12.24 | |
| Leidos Holdings Ord Shs | USD | 153.23 | -1.59 | -1.03 | 153.21 | 155.87 | 152.83 | 156.21 | |
| Lemonade Inc | USD | 66.02 | -2.65 | -3.86 | 66.36 | 67.00 | 65.90 | 69.90 | |
| LENDINGCLUB | USD | 17.39 | -0.54 | -2.99 | 16.01 | 19.16 | 17.28 | 18.32 | |
| LENNAR CL A ORD | USD | 94.86 | +0.74 | +0.79 | 95.20 | 96.85 | 94.50 | 97.94 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 23.37 | +0.26 | +1.10 | 23.12 | 24.67 | 23.17 | 23.65 | |
| LG Display ADR Rep 1/2 Ord. | USD | 5.05 | -0.03 | -0.49 | 4.55 | 5.60 | 5.00 | 5.12 | |
| LGL Systems Acquisition Or. | USD | 0.61 | -0.08 | -12.09 | 0.58 | 0.63 | 0.57 | 0.65 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 27.67 | -0.91 | -3.18 | 22.87 | 30.39 | 27.44 | 28.58 | |
| Lifezone Metals Ord Shs | USD | 5.4800 | +0.0300 | +0.55 | 5.8100 | 5.9500 | 5.4800 | 5.9400 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 2.33 | -0.07 | -2.92 | 2.21 | 2.40 | 2.30 | 2.39 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.81 | -0.07 | -0.66 | 8.82 | 10.85 | 9.78 | 10.17 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| LINCOLN NATIONAL | USD | 36.69 | -0.44 | -1.19 | 36.03 | 37.32 | 36.54 | 37.50 | |
| Linde Plc | USD | 494.84 | -3.31 | -0.66 | 493.42 | 498.00 | 492.32 | 498.00 | |
| Lineage Cell Therapeutics . | USD | 1.645 | -0.005 | -0.30 | 1.500 | 1.820 | 1.620 | 1.680 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 11.540 | -0.910 | -7.31 | 10.660 | 12.910 | 11.440 | 12.575 | |
| LITHIA MOTORS INC | USD | 280.13 | -8.63 | -2.99 | 234.12 | 335.41 | 277.95 | 292.05 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 4.74 | -0.25 | -4.92 | 4.82 | 4.85 | 4.72 | 5.02 | |
| Lithium Argentina AG Ord S. | USD | 8.8250 | -0.2550 | -2.81 | 8.8400 | 8.8800 | 8.7226 | 9.1300 | |
| Live Nation Entertainment . | USD | 153.43 | -2.66 | -1.70 | 153.50 | 154.66 | 153.08 | 158.06 | |
| Live Oak Acquisition II Or. | USD | - | - | ||||||
| Live Oak Acquisition II Un. | USD | 14.04 | -0.55 | -3.74 | 13.87 | 14.25 | |||
| Live Oak Acquisition Ord S. | USD | 24.20 | - | - | 24.02 | 24.29 | |||
| Livent Corporation | USD | 16.67 | -1.39 | -7.67 | - | - | |||
| LLOYDS BANKING GROUP ADR 4. | USD | 5.42 | -0.21 | -3.65 | 5.46 | 5.57 | 5.41 | 5.60 | |
| loanDepot Ord Shs Class A | USD | 1.70 | -0.08 | -4.24 | 1.55 | 1.90 | 1.69 | 1.83 | |
| Local Bounti Ord Shs | USD | 3.00 | +1.12 | +59.57 | 2.63 | 2.86 | 2.57 | 3.13 | |
| LOCKHEED MARTIN ORD | USD | 572.04 | -9.24 | -1.59 | 569.95 | 575.00 | 568.84 | 580.98 | |
| Loews Corp. | USD | 111.54 | +0.47 | +0.42 | 109.82 | 113.38 | 110.88 | 112.16 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.49 | -0.17 | -1.42 | 10.25 | 12.86 | 11.43 | 11.82 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 70.69 | -3.01 | -4.08 | 65.00 | 72.74 | 70.01 | 75.80 | |
| LOWES COMPANIES ORD | USD | 251.19 | -2.10 | -0.83 | 251.20 | 252.58 | 250.67 | 257.10 | |
| LTC Properties Aktie | USD | 38.69 | -0.38 | -0.97 | 35.31 | 42.37 | 38.43 | 39.28 | |
| Lufax Hldg American Deposi. | USD | 1.88 | -0.03 | -1.32 | 1.85 | 1.90 | 1.87 | 1.94 | |
| Lulu s Fashion Lounge Hold. | USD | 10.50 | -0.81 | -7.16 | 9.62 | 12.01 | 10.26 | 12.00 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 8.72 | +0.05 | +0.58 | 8.65 | 8.79 | 8.55 | 8.83 | |
| Luxfer Holdings Ord Shs | USD | 12.63 | -0.24 | -1.86 | 11.01 | 14.33 | 12.56 | 13.11 | |
| Lyell Immunopharma Ord Shs | USD | 23.91 | -0.99 | -3.96 | 20.80 | 28.22 | 23.33 | 25.00 | |
| LYONDELLBASELL INDUSTRIES . | USD | 71.43 | +2.85 | +4.16 | 70.41 | 71.90 | 68.78 | 71.61 | |
| M&T Bank Corp. | USD | 218.97 | -0.72 | -0.33 | 216.04 | 221.62 | 218.07 | 222.12 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 129.02 | +1.66 | +1.30 | 100.60 | 140.00 | 128.20 | 132.11 | |
| Macerich REIT Ord Shs | USD | 21.61 | -0.36 | -1.62 | 21.32 | 21.90 | 21.54 | 22.00 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 20.26 | +0.32 | +1.58 | 20.05 | 20.47 | 20.00 | 20.57 | |
| Madison Square Garden Ente. | USD | - | - | ||||||
| MAG SILVER ORD | USD | 24.54 | -0.22 | -0.89 | 24.50 | 24.51 | |||
| Magellan Midstream Partner. | USD | 52.99 | +0.54 | +1.03 | 51.41 | 53.30 | |||
| MAGNA INTERNATIONAL ORD | USD | 61.67 | -0.38 | -0.61 | 54.51 | 62.87 | 61.60 | 63.02 | |
| MagnaChip Semiconductor Co. | USD | 3.53 | +0.17 | +5.06 | 3.50 | 3.80 | 3.42 | 3.57 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 28.72 | +0.75 | +2.66 | 28.32 | 28.88 | 27.95 | 28.80 | |
| Main Street Capital Corp. | USD | 54.03 | -0.94 | -1.70 | 53.50 | 58.04 | 53.75 | 55.58 | |
| MANCHESTER UNITED CL A ORD | USD | 17.55 | -0.35 | -1.96 | 17.00 | 19.32 | 17.55 | 17.94 | |
| Manitowoc Ord Shs | USD | 12.52 | -0.37 | -2.87 | 11.01 | 14.32 | 12.42 | 13.21 | |
| Manpower Aktie | USD | 31.82 | -0.05 | -0.16 | 31.70 | 32.22 | 31.78 | 33.06 | |
| Manulife Financial Ord Shs | USD | 38.23 | -0.34 | -0.87 | 34.90 | 42.38 | 38.20 | 38.83 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 220.56 | +6.44 | +3.01 | 220.19 | 221.26 | 213.06 | 220.79 | |
| Marcus Corp. | USD | 18.50 | -0.76 | -3.95 | 15.66 | 23.88 | 18.46 | 19.26 | |
| Marine Products Ord Shs | USD | 8.01 | +0.03 | +0.38 | 6.33 | 8.79 | 7.93 | 8.10 | |
| Marinemax Inc. | USD | 29.88 | -0.67 | -2.19 | 29.67 | 30.44 | 29.52 | 30.78 | |
| Markforged Holding Corp | USD | 4.71 | -0.05 | -1.05 | - | - | |||
| Markforged Holding Ord Shs | USD | 2.37 | -0.06 | -2.27 | 2.36 | 2.37 | |||
| Martin Marietta Materials . | USD | 614.51 | -12.84 | -2.05 | 603.55 | 625.65 | 613.34 | 632.79 | |
| MASCO ORD | USD | 66.76 | +0.08 | +0.11 | 62.28 | 71.00 | 65.51 | 67.71 | |
| MASTEC INC (MTZ) | USD | 371.56 | -0.03 | -0.01 | 371.42 | 374.22 | 367.86 | 376.40 | |
| Mastech Digital Ord Shs | USD | 6.26 | -0.17 | -2.64 | 5.72 | 10.28 | 6.46 | 6.64 | |
| MasterBrand Ord Shs | USD | 9.09 | -0.14 | -1.52 | 8.80 | 9.41 | 9.06 | 9.46 | |
| Mastercard Inc. | USD | 511.33 | -5.32 | -1.03 | 511.51 | 513.70 | 510.17 | 523.11 | |
| Matador Resources Co. | USD | 58.97 | +2.53 | +4.48 | 57.54 | 59.60 | 56.04 | 59.10 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 170.69 | -6.34 | -3.58 | 156.16 | 206.23 | 168.54 | 179.70 | |
| Matterport Ord Shs Class A | USD | 5.38 | -0.06 | -1.12 | 5.32 | 5.35 | |||
| Maxar Technologies Inc. | USD | 52.99 | +0.01 | +0.02 | - | - | |||
| MAXLINEAR CL A ORD | USD | 33.70 | +1.97 | +6.21 | 34.01 | 34.89 | 32.57 | 37.37 | |
| MBIA INC | USD | 5.93 | -0.06 | -1.00 | 5.17 | 7.59 | 5.91 | 6.00 | |
| MCCORMICK STK N | USD | 51.98 | -0.87 | -1.65 | 51.00 | 53.03 | 51.67 | 53.05 | |
| McDonalds Corp. | USD | 301.81 | -5.13 | -1.67 | 302.40 | 302.47 | 300.97 | 306.15 | |
| McEwen Mining Ord Shs | USD | 23.82 | -1.98 | -7.66 | 24.20 | 25.69 | 23.74 | 25.55 | |
| MCKESSON ORD | USD | 842.23 | -16.81 | -1.96 | 839.00 | 848.00 | 836.62 | 858.00 | |
| MDU Resources Group Inc. | USD | 21.43 | -0.43 | -1.95 | 21.15 | 21.73 | 21.38 | 22.00 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 5.2150 | -0.0450 | -0.86 | 5.1100 | 5.3100 | 5.1500 | 5.2600 | |
| Medifast Inc. | USD | 11.04 | +0.12 | +1.10 | 9.15 | 11.98 | 10.86 | 11.07 | |
| Medtronic Plc | USD | 82.00 | -3.00 | -3.53 | 82.38 | 83.73 | 81.96 | 85.35 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 112.57 | -4.53 | -3.87 | 112.60 | 112.79 | 111.91 | 116.53 | |
| Mercury General Ord Shs | USD | 95.48 | +0.58 | +0.61 | 77.74 | 97.31 | 94.40 | 96.37 | |
| MERITAGE HOMES (MTH) | USD | 69.47 | +0.04 | +0.06 | 65.00 | 74.00 | 69.16 | 71.74 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 28.16 | -0.30 | -1.04 | 24.70 | 33.52 | 27.49 | 29.25 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 6.70 | -0.43 | -6.03 | 6.21 | 7.48 | 6.68 | 7.11 | |
| METHODE ELECTRONICS ORD | USD | 7.12 | -0.05 | -0.70 | 5.05 | 8.51 | 7.07 | 7.31 | |
| Metlife Inc. | USD | 77.49 | -0.21 | -0.27 | 76.75 | 78.44 | 77.35 | 78.36 | |
| Mettler Toledo Ord Shs | USD | 1 325.36 | +0.70 | +0.05 | 1 324.28 | 1 333.63 | 1 317.75 | 1 354.09 | |
| MFA Mortgage Investments I. | USD | 10.07 | -0.05 | -0.49 | 10.05 | 10.11 | 10.00 | 10.23 | |
| MGM Resorts International | USD | 39.12 | -0.28 | -0.71 | 39.35 | 39.91 | 39.04 | 40.46 | |
| MICHAEL KORS HOLDINGS ORD | USD | 37.92 | - | - | 37.92 | 37.93 | |||
| Micro Focus International . | USD | 6.50 | -0.01 | -0.15 | - | - | |||
| Mid America Apartment Comm. | USD | 125.78 | -3.69 | -2.85 | 122.60 | 130.00 | 125.68 | 129.53 | |
| Miller Industries Ord Shs | USD | 47.26 | -0.83 | -1.73 | 40.00 | 50.00 | 47.12 | 48.54 | |
| Millrose Properties Ord Sh. | USD | 30.75 | -0.25 | -0.81 | 28.14 | 34.41 | 30.61 | 31.19 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 15.21 | -0.50 | -3.18 | 15.12 | 15.49 | 15.15 | 15.76 | |
| Mirion Technologies Inc. | USD | 19.65 | +0.08 | +0.41 | 19.20 | 22.79 | 19.37 | 19.90 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 10.06 | -0.21 | -2.00 | 9.20 | 11.53 | 10.04 | 10.59 | |
| Modine Manufacturing Ord S. | USD | 247.39 | -4.11 | -1.63 | 246.80 | 258.99 | 244.66 | 257.38 | |
| Moelis & Co. | USD | 68.7100 | +0.0200 | +0.03 | 66.8000 | 70.5100 | 68.2650 | 70.5300 | |
| Molina Healthcare Ord Shs | USD | 150.94 | +0.82 | +0.55 | 151.55 | 154.17 | 150.58 | 157.31 | |
| Molson Coors Brewing Ord S. | USD | 43.59 | -0.71 | -1.59 | 43.48 | 44.38 | 43.52 | 44.42 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 20.59 | -0.75 | -3.51 | 20.30 | 20.95 | 20.50 | 21.62 | |
| MOODYS ORD | USD | 459.33 | -0.58 | -0.13 | 458.79 | 474.90 | 458.98 | 473.38 | |
| Morgan Stanley | USD | 189.31 | -1.39 | -0.73 | 189.32 | 190.79 | 188.71 | 193.14 | |
| Morgan Stanley Direct Lend. | USD | 15.2000 | -0.2600 | -1.68 | 14.7900 | 15.6500 | 15.1900 | 15.6100 | |
| MOSAIC ORD | USD | 24.21 | +0.10 | +0.39 | 24.11 | 24.41 | 24.04 | 24.60 | |
| Motorola Solutions Inc. Ne. | USD | 445.55 | -1.37 | -0.31 | 432.76 | 454.17 | 442.47 | 449.86 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 29.09 | +0.21 | +0.73 | 28.92 | 29.56 | 28.64 | 29.24 | |
| MP Materials Ord Shs Class. | USD | 65.76 | -0.47 | -0.71 | 66.05 | 66.35 | 65.21 | 68.65 | |
| MPLX Common Units | USD | 55.45 | -0.24 | -0.43 | 54.00 | 60.64 | 55.36 | 56.10 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 97.08 | -0.05 | -0.05 | 38.89 | 100.06 | 96.55 | 98.17 | |
| MSCI Ord Shs | USD | 598.40 | +31.45 | +5.55 | 590.00 | 599.00 | 570.75 | 604.08 | |
| Mueller Inds Inc. | USD | 134.77 | +13.87 | +11.47 | 125.00 | 139.36 | 122.50 | 134.95 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 38.06 | +0.96 | +2.59 | 36.23 | 40.45 | 36.93 | 38.26 | |
| Myers Industries Ord Shs | USD | 21.30 | -0.15 | -0.70 | 17.36 | 24.53 | 21.15 | 21.65 | |
| MyMD Pharmace | USD | 3.17 | -0.10 | -3.06 | 3.05 | 3.17 | |||
| MYT Netherlands Parent BV . | USD | 7.64 | -0.21 | -2.61 | - | - | |||
| N-able Inc | USD | 5.25 | -0.04 | -0.66 | 4.50 | 6.27 | 5.21 | 5.44 | |
| Nabors Industries Ord Shs | USD | 82.82 | +3.59 | +4.53 | 78.01 | 82.50 | 80.02 | 83.18 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 47.17 | -1.35 | -2.78 | 42.07 | 65.13 | 47.30 | 48.50 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.26 | -0.03 | -1.95 | 1.18 | 1.41 | 1.20 | 1.29 | |
| National Fuel Gas Ord Shs | USD | 86.23 | -0.45 | -0.51 | 83.06 | 87.94 | 85.94 | 87.35 | |
| National Grid Plc | USD | 84.28 | -1.74 | -2.02 | 80.00 | 85.91 | 84.27 | 86.13 | |
| National Health Investors . | USD | 83.33 | -1.55 | -1.82 | 80.00 | 83.94 | 83.00 | 84.74 | |
| NATIONAL RETAIL PROPERTIES. | USD | 44.40 | -0.71 | -1.57 | 44.31 | 44.78 | 44.34 | 45.11 | |
| National Storage Affiliate. | USD | 43.24 | -0.62 | -1.41 | 42.49 | 44.09 | 43.19 | 44.02 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 20.26 | -0.38 | -1.84 | 19.90 | 21.18 | 20.13 | 20.95 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 68.51 | -1.50 | -2.14 | 67.80 | 69.94 | 68.21 | 70.56 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 7.030 | -0.010 | -0.14 | 6.780 | 7.260 | 6.977 | 7.340 | |
| Neenah Ord Shs | USD | 27.89 | -0.89 | -3.09 | 21.04 | 33.30 | 27.62 | 29.25 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.92 | -0.02 | -1.99 | 0.88 | 1.02 | 0.90 | 0.97 | |
| Net Lease Office Propertie. | USD | 12.7900 | +0.1600 | +1.27 | 11.3400 | 13.0000 | 12.6000 | 12.8400 | |
| NetSTREIT Ord Shs | USD | 20.90 | +0.01 | +0.05 | 20.70 | 23.33 | 20.11 | 20.98 | |
| New Found Gold Ord Shs | USD | 2.20 | -0.11 | -4.76 | 2.04 | 2.45 | 2.18 | 2.30 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 55.13 | -0.47 | -0.84 | 51.90 | 56.18 | 54.96 | 55.75 | |
| New Mountain Finance Ord S. | USD | 8.24 | -0.20 | -2.37 | 7.48 | 8.59 | 8.22 | 8.47 | |
| New Oriental Education & T. | USD | 56.39 | -2.11 | -3.61 | 51.22 | 62.49 | 56.03 | 57.99 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 81.61 | +1.27 | +1.58 | 80.54 | 82.31 | 79.81 | 81.86 | |
| Newegg Commerce Inc. | USD | 42.09 | -0.93 | -2.16 | 41.77 | 42.55 | 41.32 | 44.10 | |
| NEWMONT MINING CORP | USD | 109.31 | -5.53 | -4.82 | 110.50 | 111.45 | 109.17 | 114.89 | |
| NEWSMAX Incorporation | USD | 7.30 | +0.20 | +2.75 | 7.15 | 7.47 | 7.03 | 7.62 | |
| Nexa Resources Ord Shs | USD | 15.17 | -0.83 | -5.19 | 15.33 | 15.45 | 14.94 | 16.09 | |
| Nexgen Energy Ord Shs | USD | 12.19 | -0.53 | -4.13 | 12.37 | 12.46 | 12.08 | 12.74 | |
| NexPoint Real Estate Finan. | USD | 13.86 | -0.17 | -1.21 | 12.21 | 16.26 | 13.73 | 14.15 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 90.61 | -1.40 | -1.52 | 91.00 | 91.83 | 90.56 | 92.59 | |
| Nextera Energy Partners Un. | USD | 82.97 | +0.67 | +0.81 | 79.00 | 83.69 | |||
| NGL Energy Partners LP | USD | 6.96 | +0.37 | +5.61 | 6.95 | 6.96 | |||
| NGL Energy Partners LP | USD | 14.01 | +0.22 | +1.60 | 13.70 | 14.30 | 13.82 | 14.16 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 46.44 | -0.05 | -0.10 | 46.55 | 46.66 | 45.93 | 46.97 | |
| Nine Energy Service Inc. | USD | 8.95 | +0.65 | +7.77 | 7.19 | 10.58 | 8.61 | 9.00 | |
| Nio Inc. Class A (ADR) | USD | 6.44 | -0.22 | -3.30 | 6.48 | 6.49 | 6.43 | 6.65 | |
| NISOURCE ORD | USD | 46.94 | -0.84 | -1.76 | 46.00 | 47.96 | 46.91 | 48.17 | |
| Noble Corporation Right | USD | 47.36 | +0.73 | +1.57 | 46.84 | 49.88 | 46.82 | 47.68 | |
| NOKIA | USD | 10.40 | -0.20 | -1.92 | 10.45 | 10.48 | 10.36 | 10.67 | |
| Nomad Foods Ltd | USD | 9.71 | +0.04 | +0.41 | 9.58 | 9.92 | 9.61 | 9.80 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.29 | -0.21 | -2.41 | 8.22 | 8.58 | 8.26 | 8.46 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.81 | -0.25 | -4.13 | 5.28 | 5.87 | 5.80 | 6.22 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 302.34 | -1.79 | -0.59 | 299.08 | 303.59 | 300.76 | 305.98 | |
| North American Constructio. | USD | 13.55 | -0.07 | -0.51 | 11.66 | 15.79 | 13.45 | 13.84 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 25.58 | +0.86 | +3.46 | 24.86 | 26.32 | 24.78 | 25.65 | |
| NORTHROP GRUMMAN ORD | USD | 611.10 | -45.88 | -6.98 | 612.17 | 613.99 | 610.39 | 653.00 | |
| Northwest Natural Holding . | USD | 52.24 | -1.11 | -2.08 | 49.18 | 58.58 | 52.15 | 53.60 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 19.34 | -0.92 | -4.54 | 19.53 | 19.99 | 19.19 | 20.48 | |
| NOV Ord Shs | USD | 19.60 | +0.46 | +2.38 | 19.35 | 20.86 | 19.40 | 19.79 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVARTIS ADR REPSG 1 ORD | USD | 147.95 | -3.04 | -2.01 | 145.67 | 150.12 | 147.77 | 149.63 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 39.42 | -1.04 | -2.57 | 39.65 | 39.71 | 38.70 | 40.20 | |
| NRG ENERGY INC | USD | 149.88 | -7.30 | -4.64 | 148.10 | 155.52 | 149.66 | 158.50 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 37.76 | -1.01 | -2.59 | 37.50 | 39.50 | 37.65 | 39.45 | |
| NU HOLDINGS CL A ORD | USD | 15.05 | -0.05 | -0.33 | 15.11 | 15.15 | 14.97 | 15.28 | |
| NU SKIN ENTERPRISES CL A O. | USD | 7.47 | -0.35 | -4.48 | 7.50 | 7.68 | 7.41 | 7.90 | |
| Nucor Ord Shs | USD | 208.12 | +5.86 | +2.90 | 205.53 | 212.68 | 202.66 | 210.17 | |
| Nuscale Power Corp. | USD | 11.68 | -1.11 | -8.68 | 11.98 | 12.02 | 11.55 | 12.95 | |
| Nutrien Ord Shs | USD | 72.66 | +1.49 | +2.09 | 72.00 | 73.00 | 71.20 | 72.86 | |
| Nuvation Bio Ord Shs Class. | USD | 5.110 | -0.010 | -0.20 | 5.000 | 5.690 | 5.030 | 5.250 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 137.0000 | +1.2000 | +0.88 | 136.0000 | 148.3100 | 135.9100 | 139.1500 | |
| NVR Ord Shs | USD | 6 933.40 | -163.58 | -2.30 | 6 733.00 | 7 100.00 | 6 924.45 | 7 294.50 | |
| O I Glass Ord Shs | USD | 10.57 | -0.37 | -3.38 | 9.39 | 10.86 | 10.43 | 11.00 | |
| Obsidian Energy Ltd | USD | 11.71 | +1.15 | +10.89 | 10.29 | 11.77 | 10.60 | 11.74 | |
| OCCIDENTAL PETROLEUM CORP | USD | 56.32 | +1.84 | +3.38 | 56.13 | 56.18 | 54.32 | 56.48 | |
| Occidental Petroleum Corp.. | USD | 34.32 | +1.90 | +5.86 | 34.01 | 34.45 | 32.14 | 34.41 | |
| Oceaneering International . | USD | 37.86 | +0.76 | +2.05 | 33.84 | 38.56 | 37.17 | 38.12 | |
| OGE Energy Ord Shs | USD | 46.49 | -0.81 | -1.71 | 46.00 | 47.04 | 46.42 | 47.65 | |
| OIL STATES INTL ORD | USD | 10.30 | +0.42 | +4.20 | 9.06 | 11.22 | 9.94 | 10.37 | |
| Okeanis Eco Tankers Corp. . | USD | 51.05 | -1.69 | -3.20 | 50.80 | 51.30 | 50.77 | 54.04 | |
| Oklo Ord Shs Class A | USD | 62.61 | -5.52 | -8.10 | 64.20 | 64.55 | 62.22 | 69.00 | |
| Old Republic International. | USD | 42.84 | +0.34 | +0.80 | 42.23 | 46.96 | 42.22 | 43.10 | |
| Olin Aktie | USD | 27.16 | +0.28 | +1.04 | 25.70 | 28.54 | 26.36 | 27.63 | |
| OMEGA HEALTHCARE REIT | USD | 45.95 | -0.56 | -1.20 | 42.59 | 49.00 | 45.47 | 46.47 | |
| Omnicom Group Ord Shs | USD | 78.07 | -0.43 | -0.55 | 78.01 | 78.61 | 77.83 | 79.66 | |
| On Holding Ord Shs Class A | USD | 36.75 | -0.50 | -1.34 | 36.43 | 37.05 | 36.44 | 37.89 | |
| ON24 Ord Shs | USD | 8.11 | +0.02 | +0.19 | 8.10 | 8.11 | |||
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 87.04 | -1.64 | -1.85 | 79.11 | 88.74 | 86.79 | 89.11 | |
| One Liberty Properties Inc. | USD | 23.03 | -0.38 | -1.62 | 20.44 | 25.61 | 23.01 | 23.45 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 58.90 | -1.02 | -1.70 | 52.82 | 64.99 | 58.57 | 60.45 | |
| ONEOK ORD | USD | 84.71 | +0.93 | +1.11 | 83.29 | 86.80 | 83.35 | 84.91 | |
| OppFi Inc. | USD | 8.51 | -0.33 | -3.68 | 8.35 | 9.58 | 8.50 | 8.99 | |
| OR Royalties Ord Shs | USD | 39.54 | -3.20 | -7.49 | 40.32 | 45.95 | 39.50 | 42.58 | |
| Oracle Inc. | USD | 181.16 | +3.58 | +2.02 | 183.85 | 183.97 | 176.01 | 185.34 | |
| ORAGENICS ORD | USD | 0.66 | -0.05 | -6.44 | 0.60 | 0.73 | 0.66 | 0.72 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.90 | -0.12 | -1.64 | 6.89 | 6.95 | 6.87 | 7.09 | |
| Organon & Company | USD | 8.85 | -0.41 | -4.43 | 8.77 | 9.29 | 8.79 | 9.46 | |
| Orion Office REIT Inc | USD | 2.48 | -0.01 | -0.40 | 1.97 | 2.81 | 2.47 | 2.52 | |
| Orion Ord Shs | USD | 7.34 | +0.29 | +4.04 | 6.62 | 8.01 | 7.05 | 7.37 | |
| Orla Mining | USD | 14.4250 | -1.7250 | -10.68 | 14.9000 | 16.0700 | 14.3350 | 16.0150 | |
| ORMAT TECHNOLOGIES INDEX | USD | 108.14 | -3.56 | -3.19 | 107.88 | 109.54 | 108.01 | 113.21 | |
| Oscar Health Ord Shs Class. | USD | 16.18 | -0.27 | -1.61 | 16.16 | 16.31 | 16.13 | 17.12 | |
| OSHKOSH ORD | USD | 150.07 | -1.74 | -1.14 | 138.13 | 160.00 | 148.95 | 154.63 | |
| Osisko Develop Corp | USD | 3.48 | -0.29 | -7.58 | 3.48 | 3.76 | 3.47 | 3.75 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 78.90 | -1.83 | -2.27 | 79.50 | 81.50 | 78.76 | 80.95 | |
| Ouster Inc. | USD | 27.61 | +0.47 | +1.73 | 27.76 | 28.89 | 27.30 | 29.88 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 121.92 | -2.03 | -1.63 | 116.86 | 124.31 | 120.44 | 125.84 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.82 | +0.02 | +0.34 | 5.50 | 6.65 | 5.81 | 6.02 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 210.64 | -2.77 | -1.30 | 210.20 | 293.08 | 210.04 | 214.50 | |
| PagerDuty Inc. | USD | 6.57 | +0.05 | +0.69 | 6.40 | 6.85 | 6.45 | 6.92 | |
| PagSeguro Digital Ord Shs . | USD | 11.09 | -0.24 | -2.08 | 11.10 | 11.66 | 11.02 | 11.52 | |
| PainReform Ord Shs | USD | 2.56 | -0.08 | -3.03 | 2.47 | 2.78 | 2.52 | 2.67 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 174.96 | +5.40 | +3.18 | 175.00 | 176.05 | 169.59 | 177.63 | |
| PAN AMERICAN SILVER | USD | 55.62 | -3.08 | -5.25 | 56.80 | 57.50 | 55.59 | 58.29 | |
| Pandora Media Inc. | USD | 69.19 | +1.19 | +1.75 | 69.25 | 70.45 | 67.65 | 70.26 | |
| Par Pacific Holdings Inc. | USD | 61.50 | +2.36 | +3.99 | 61.00 | 62.00 | 58.50 | 61.71 | |
| Park Aerospace Ord Shs | USD | 35.19 | +0.42 | +1.21 | 32.30 | 35.86 | 34.43 | 35.65 | |
| PARK HOTELS RESORTS ORD | USD | 11.22 | -0.37 | -3.15 | 10.86 | 11.66 | 11.18 | 11.78 | |
| PARKER HANNIFIN ORD | USD | 973.34 | -23.10 | -2.32 | 974.26 | 977.35 | 964.80 | 1 001.28 | |
| Parsons Corp. | USD | 54.3600 | -0.5600 | -1.02 | 53.1200 | 59.8200 | 54.0800 | 55.7900 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 130.48 | -2.50 | -1.88 | 129.47 | 133.50 | 129.99 | 136.97 | |
| Paymentus Holdings Ord Shs. | USD | 28.60 | -0.37 | -1.28 | 25.87 | 30.00 | 28.47 | 29.77 | |
| Paysafe Ltd | USD | 9.02 | -0.16 | -1.74 | 7.85 | 10.20 | 9.00 | 9.39 | |
| PBF ENERGY CL A ORD | USD | 40.73 | +2.98 | +7.89 | 37.04 | 40.85 | 37.56 | 40.85 | |
| Peabody Energy Ord Shs | USD | 27.04 | +1.32 | +5.11 | 26.82 | 27.25 | 26.00 | 27.06 | |
| Pedevco Corp. | USD | 15.58 | +0.63 | +4.21 | 12.81 | 17.09 | 14.74 | 15.65 | |
| PEMBINA PIPELINE ORD | USD | 42.41 | -0.10 | -0.24 | 38.32 | 46.13 | 42.14 | 42.75 | |
| PennantPark Floating Rate . | USD | 8.69 | -0.16 | -1.81 | 7.96 | 8.97 | 8.67 | 8.94 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 11.86 | -0.13 | -1.04 | 11.56 | 12.12 | 11.79 | 12.06 | |
| Pentair Ord Shs | USD | 89.94 | -0.50 | -0.55 | 89.83 | 90.89 | 89.89 | 91.63 | |
| Perfect Ord Shs Class A | USD | 1.670 | -0.060 | -3.47 | 1.660 | 1.890 | 1.660 | 1.740 | |
| Performance Food Group Ord. | USD | 90.80 | -0.83 | -0.91 | 90.66 | 91.59 | 89.09 | 92.61 | |
| Permian Basin Royalty Unit. | USD | 21.89 | -0.09 | -0.41 | 19.90 | 22.50 | 21.76 | 22.24 | |
| Permian Resources Corporat. | USD | 19.9100 | +0.3100 | +1.58 | 19.2100 | 20.4700 | 19.5600 | 19.9700 | |
| Perrigo Ord Shs | USD | 11.73 | -0.31 | -2.57 | 10.73 | 12.47 | 11.64 | 12.13 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 4.650 | +0.100 | +2.20 | 4.120 | 5.100 | 4.350 | 4.790 | |
| Petrobras - Petroleo Brasi. | USD | 21.16 | +0.40 | +1.93 | 21.08 | 21.12 | 20.77 | 21.29 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 19.25 | +0.37 | +1.96 | 19.18 | 19.30 | 18.90 | 19.37 | |
| Pfizer Inc. | USD | 27.32 | -0.21 | -0.74 | 27.40 | 27.54 | 27.20 | 27.62 | |
| PG&E Ord Shs | USD | 16.99 | -0.36 | -2.07 | 17.02 | 17.40 | 16.96 | 17.56 | |
| Philip Morris Internationa. | USD | 153.19 | -4.36 | -2.77 | 154.31 | 158.38 | 153.18 | 157.67 | |
| PHILLIPS 66 ORD | USD | 159.50 | +3.75 | +2.41 | 158.50 | 160.00 | 155.58 | 160.08 | |
| Phinia Ord Shs | USD | 72.56 | -1.21 | -1.64 | 70.70 | 74.79 | 72.51 | 74.69 | |
| Phoenix Motor Ord Shs | USD | 0.23 | -0.04 | -14.85 | - | - | |||
| Physicians Realty Trust RE. | USD | - | - | ||||||
| Pine Island Acquisition Co. | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| Pineapple Energy Ord Shs | USD | - | - | ||||||
| Ping Identity Holding Corp. | USD | 28.50 | +0.03 | +0.11 | - | - | |||
| Pinnacle West Ord Shs | USD | 100.95 | -2.01 | -1.95 | 101.08 | 102.19 | 100.92 | 103.16 | |
| Pinterest Inc. | USD | 20.63 | -0.02 | -0.07 | 20.16 | 21.00 | 20.40 | 21.14 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 14.63 | +1.44 | +10.88 | 13.62 | 14.92 | 14.10 | 14.87 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 157.31 | -0.85 | -0.54 | 117.33 | 160.43 | 155.74 | 159.56 | |
| Planet Fitness Ord Shs Cla. | USD | 71.98 | -1.72 | -2.33 | 71.80 | 72.75 | 71.37 | 74.29 | |
| Planet Labs PBC | USD | 38.04 | +0.54 | +1.44 | 38.46 | 39.00 | 37.52 | 39.53 | |
| PNC FINANCIALS | USD | 228.03 | +1.00 | +0.44 | 224.23 | 231.47 | 226.69 | 230.25 | |
| Polaris Inc. | USD | 61.40 | +0.72 | +1.19 | 61.22 | 62.11 | 60.06 | 63.02 | |
| PolyMet Mining Ord Shs | USD | 2.11 | +0.01 | +0.24 | 2.10 | 2.11 | |||
| PolyMet Mining Rights Exp . | USD | 0.00 | - | -15.38 | - | - | |||
| Pop Culture Group Ord Shs . | USD | 0.36 | -0.01 | -2.99 | 0.33 | 0.39 | 0.35 | 0.39 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 50.57 | -0.63 | -1.23 | 45.97 | 51.44 | 50.43 | 51.37 | |
| POSCO ADR REPSG 1/4 ORD | USD | 69.17 | +2.13 | +3.18 | 69.60 | 76.58 | 69.11 | 71.58 | |
| Postal Realty Trust Ord Sh. | USD | 21.43 | +0.16 | +0.75 | 19.04 | 21.82 | 21.24 | 21.60 | |
| PPG Industries Ord Shs | USD | 110.94 | -3.79 | -3.30 | 109.06 | 112.76 | 110.69 | 115.14 | |
| PPL Ord Shs | USD | 38.22 | -0.51 | -1.32 | 38.00 | 38.60 | 38.14 | 38.95 | |
| Predictive Oncology Ord Sh. | USD | - | - | ||||||
| Premier Financial Corp. | USD | 28.04 | -0.03 | -0.11 | 28.10 | 32.83 | |||
| Presidio Property Trust Se. | USD | 0.02 | - | +6.25 | 0.02 | 0.09 | 0.02 | 0.02 | |
| Primoris Services Ord Shs | USD | 164.74 | +0.02 | +0.01 | 164.67 | 184.53 | 162.94 | 167.00 | |
| Procore Technologies Inc. | USD | 56.16 | +0.45 | +0.81 | 48.47 | 66.62 | 55.49 | 58.38 | |
| PROCTER & GAMBLE ORD | USD | 142.34 | -2.15 | -1.49 | 142.80 | 143.20 | 142.32 | 144.62 | |
| PROFOUND MEDICAL ORD | USD | 6.84 | -0.31 | -4.34 | 4.85 | 8.68 | 6.82 | 7.20 | |
| Progressive Ord Shs | USD | 207.52 | +3.74 | +1.84 | 207.50 | 211.00 | 203.00 | 208.46 | |
| ProLogis REIT Ord Shs | USD | 141.89 | -3.14 | -2.17 | 141.88 | 143.86 | 141.34 | 145.27 | |
| ProPetro Holding Corp. | USD | 15.09 | +1.19 | +8.53 | 15.55 | 15.58 | 14.13 | 15.11 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 66.65 | +0.72 | +1.08 | 59.58 | 74.02 | 65.92 | 66.95 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 18.19 | +0.14 | +0.78 | 18.00 | 18.01 | 17.86 | 18.30 | |
| ProShares UltraShort Russe. | USD | 25.27 | +0.51 | +2.06 | 24.93 | 24.96 | 24.32 | 25.39 | |
| PROTO LABS ORD (PRLB) | USD | 63.77 | -0.73 | -1.13 | 63.59 | 64.52 | 63.66 | 65.60 | |
| Provident Financial Servic. | USD | 22.37 | -0.48 | -2.08 | 21.95 | 22.74 | 22.27 | 22.92 | |
| Prudential Financial 4 125. | USD | 17.09 | +0.02 | +0.12 | 15.38 | 19.43 | 16.98 | 17.09 | |
| PRUDENTIAL FINANCIAL INC | USD | 96.45 | -6.16 | -6.00 | 92.29 | 99.85 | 95.62 | 99.75 | |
| Public Service Enterprise . | USD | 78.55 | -2.19 | -2.71 | 78.62 | 81.01 | 78.21 | 81.11 | |
| Public Storage REIT Ord Sh. | USD | 308.38 | -3.79 | -1.21 | 308.34 | 309.70 | 307.36 | 313.51 | |
| PULTEGROUP ORD | USD | 128.67 | +1.27 | +1.00 | 128.66 | 131.42 | 128.58 | 133.14 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 98.85 | +0.47 | +0.47 | 96.37 | 99.43 | 97.81 | 100.00 | |
| Q2 Holdings Ord Shs | USD | 52.23 | -1.04 | -1.95 | 44.82 | 68.38 | 52.15 | 54.60 | |
| QIAGEN | USD | 40.11 | -0.93 | -2.27 | 36.16 | 40.88 | 40.09 | 41.56 | |
| Qihoo 360 Technology Co. L. | USD | 76.92 | +0.23 | +0.30 | 76.90 | 76.92 | |||
| QIWI ADR Representing Ord . | USD | +5.67 | +100.00 | ||||||
| QUANERGY SYSTEMS ORD | USD | 0.70 | -0.03 | -4.50 | - | - | |||
| QUANTA SERVICES ORD | USD | 606.16 | +1.19 | +0.20 | 605.90 | 608.93 | 602.00 | 611.64 | |
| QuantumScape Ord Shs Class. | USD | 6.98 | -0.20 | -2.79 | 6.94 | 7.13 | 6.94 | 7.40 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 205.20 | +8.89 | +4.53 | 205.15 | 209.79 | 202.13 | 209.79 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 35.37 | +0.12 | +0.34 | 34.96 | 35.80 | 34.91 | 35.55 | |
| RALPH LAUREN CL A ORD | USD | 386.75 | -2.77 | -0.71 | 386.78 | 394.31 | 380.92 | 393.41 | |
| RANGE RESOURCES ORD | USD | 41.69 | +0.55 | +1.34 | 37.50 | 42.30 | 40.79 | 41.95 | |
| Raymond James Ord Shs | USD | 154.49 | +2.25 | +1.48 | 153.00 | 154.55 | 151.78 | 155.36 | |
| Rayonier Inc | USD | 21.2100 | -0.2000 | -0.93 | 20.0000 | 21.7100 | 21.1400 | 21.7300 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 187.17 | -8.62 | -4.40 | 188.75 | 188.87 | 186.54 | 196.62 | |
| Ready Capital Ord Shs | USD | 1.94 | -0.07 | -3.25 | 1.87 | 2.00 | 1.93 | 2.03 | |
| Realty Income REIT Ord Shs | USD | 64.04 | -0.88 | -1.36 | 64.16 | 64.48 | 63.96 | 64.96 | |
| Reddit Ord Shs Class A | USD | 156.85 | -9.43 | -5.67 | 160.40 | 161.00 | 156.09 | 167.92 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 10.28 | +0.07 | +0.69 | 10.36 | 10.54 | 10.08 | 10.99 | |
| Redwood Trust Inc. | USD | 5.78 | -0.18 | -3.02 | 5.66 | 5.91 | 5.77 | 6.00 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 28.35 | +0.04 | +0.12 | 27.69 | 28.80 | 28.11 | 28.71 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 209.95 | -2.28 | -1.07 | 203.28 | 213.99 | 208.36 | 212.66 | |
| REINVENT TECHNOLOGY PARTNE. | USD | 10.03 | - | - | 10.03 | 10.04 | |||
| RENESOLA ADR REPSTG TEN OR. | USD | 1.94 | +0.01 | +0.26 | 1.93 | 1.95 | |||
| Republic First Bancorp Ord. | USD | 3.39 | +0.05 | +1.50 | 3.35 | 3.41 | |||
| REPUBLIC SERVICES INC | USD | 205.24 | -3.21 | -1.54 | 205.31 | 206.30 | 204.96 | 208.70 | |
| Resideo Technologies Ord S. | USD | 40.27 | +0.30 | +0.75 | 40.00 | 40.89 | 39.55 | 40.55 | |
| Resmed Ord Shs | USD | 221.25 | -4.89 | -2.16 | 216.31 | 224.99 | 220.00 | 227.31 | |
| Restaurants Brands Interna. | USD | 78.68 | -0.23 | -0.29 | 71.79 | 80.72 | 78.13 | 79.21 | |
| REV Group Ord Shs | USD | 63.89 | -1.31 | -2.01 | 61.00 | 68.92 | |||
| Revelyst Ord Shs | USD | 20.08 | +0.86 | +4.47 | - | - | |||
| REVLON INC (REV) | USD | 3.90 | -0.23 | -5.46 | - | - | |||
| Revolve Group Class A Ord . | USD | 27.03 | +0.29 | +1.08 | 26.73 | 27.51 | 26.48 | 27.37 | |
| Rexford Industrial Realty . | USD | 36.68 | -0.76 | -2.03 | 36.36 | 37.21 | 36.52 | 37.50 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 138.55 | -4.14 | -2.90 | 135.55 | 141.72 | 138.20 | 147.12 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.43 | +0.12 | +9.16 | 1.30 | 1.47 | 1.30 | 1.43 | |
| RingCentral Ord Shs Class . | USD | 41.33 | +1.12 | +2.79 | 37.55 | 46.92 | 39.92 | 43.83 | |
| Rio Tinto Plc | USD | 97.73 | -2.10 | -2.10 | 98.04 | 102.00 | 97.57 | 99.88 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 10.18 | +0.08 | +0.74 | 10.06 | 10.45 | 10.10 | 10.24 | |
| RLX Technology American De. | USD | 2.09 | -0.05 | -2.34 | 2.08 | 2.12 | 2.08 | 2.15 | |
| RMG Acquisition Ord Shs Cl. | USD | 27.00 | - | - | 26.80 | 26.88 | |||
| RMG Acquisition Units | USD | 31.25 | -7.76 | -19.88 | 30.00 | 32.49 | |||
| Robert Half Ord Shs | USD | 28.98 | +0.96 | +3.43 | 28.00 | 29.79 | 28.86 | 30.24 | |
| Roblox Ord Shs Class A | USD | 61.28 | -0.56 | -0.90 | 61.93 | 62.24 | 60.84 | 64.42 | |
| Rocket Companies Ord Shs C. | USD | 15.91 | -1.21 | -7.07 | 16.10 | 16.20 | 15.89 | 17.36 | |
| Rockwell Automation Aktie | USD | 410.19 | -3.51 | -0.85 | 410.05 | 412.34 | 409.95 | 421.03 | |
| Rogers Communications Non-. | USD | 33.02 | -0.34 | -1.02 | 29.27 | 33.50 | 32.95 | 33.47 | |
| Rogers Ord Shs | USD | 123.28 | -1.45 | -1.16 | 50.00 | 162.82 | 122.39 | 127.67 | |
| ROLLINS ORD | USD | 54.74 | -0.16 | -0.29 | 53.56 | 55.50 | 54.18 | 55.07 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 362.93 | +3.06 | +0.85 | 361.00 | 369.53 | 359.77 | 367.74 | |
| Royal Bank of Canada Ord S. | USD | 177.41 | -2.60 | -1.44 | 176.00 | 180.20 | 177.25 | 180.81 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 271.42 | -10.85 | -3.84 | 273.66 | 275.50 | 270.39 | 284.24 | |
| ROYAL DUTCH SHELL ADR RPST. | USD | 51.06 | -0.03 | -0.06 | 51.05 | 51.06 | |||
| Royal Dutch Shell Plc A | USD | 51.04 | - | - | 51.04 | 51.05 | |||
| Rush Street Interactive Or. | USD | 23.22 | +0.25 | +1.09 | 18.50 | 23.50 | 22.80 | 23.60 | |
| RXO Ord Shs | USD | 19.58 | +0.02 | +0.10 | 18.80 | 21.43 | 19.09 | 20.19 | |
| Ryder System Ord Shs | USD | 231.00 | +0.93 | +0.40 | 224.78 | 235.48 | 228.01 | 233.07 | |
| Ryerson Holding Corp. | USD | 28.16 | +0.19 | +0.68 | 21.04 | 30.89 | |||
| S Jersey Inds Ord Shs | USD | 36.11 | - | - | - | - | |||
| S&P Global Ord Shs | USD | 444.75 | +2.01 | +0.45 | 440.00 | 451.91 | 443.13 | 453.61 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 74.69 | +0.95 | +1.29 | 65.89 | 83.58 | 73.73 | 74.76 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.49 | -0.22 | -3.21 | 6.50 | 7.37 | 6.44 | 6.77 | |
| Safehold Ord Shs | USD | 15.55 | -0.05 | -0.29 | 15.37 | 17.30 | 15.41 | 15.79 | |
| SALESFORCE.COM | USD | 187.14 | +0.87 | +0.47 | 188.81 | 189.36 | 184.10 | 193.56 | |
| Sally Beauty Aktie | USD | 15.17 | +0.31 | +2.05 | 14.70 | 16.78 | 14.95 | 15.45 | |
| Samsara Ord Shs Class A | USD | 31.45 | +0.64 | +2.06 | 31.50 | 34.69 | 30.51 | 32.59 | |
| SandRidge Energy Inc | USD | 14.71 | +0.25 | +1.73 | 12.91 | 16.16 | 14.47 | 14.78 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 47.13 | -0.86 | -1.79 | 47.06 | 47.30 | 47.08 | 47.77 | |
| SAP ADR Representing 1 Ord. | USD | 176.44 | -2.50 | -1.40 | 177.00 | 179.89 | 176.22 | 180.67 | |
| Saratoga Investment Ord Sh. | USD | 22.89 | -0.36 | -1.55 | 20.82 | 25.31 | 22.85 | 23.45 | |
| SASOL ADR REP 1 ORD | USD | 12.73 | +0.12 | +0.91 | 11.78 | 14.05 | 12.44 | 12.76 | |
| Savers Value Village Ord S. | USD | 8.6750 | -0.2750 | -3.07 | 7.3600 | 11.8100 | 8.6600 | 9.1100 | |
| SCHLUMBERGER ORD | USD | 52.79 | +0.59 | +1.13 | 52.75 | 53.76 | 52.64 | 53.73 | |
| Schneider National Inc. | USD | 30.24 | +0.23 | +0.75 | 29.57 | 30.86 | 29.78 | 30.60 | |
| Schweitzer Mauduit Interna. | USD | 9.73 | -0.01 | -0.10 | 8.64 | 10.78 | 9.59 | 9.86 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 96.14 | +1.44 | +1.52 | 96.15 | 96.91 | 94.02 | 97.91 | |
| Scorpio Tankers Inc. | USD | 74.62 | -2.28 | -2.96 | 74.00 | 79.00 | 74.07 | 78.42 | |
| Scotts Miracle Gro Ord Shs | USD | 64.38 | -2.13 | -3.20 | 62.79 | 65.90 | 64.02 | 67.23 | |
| Sea Ltd | USD | 86.78 | -2.56 | -2.87 | 87.30 | 88.70 | 86.61 | 89.89 | |
| Seabridge Gold Inc | USD | 30.72 | -2.32 | -7.02 | 28.49 | 31.67 | 30.70 | 32.67 | |
| Seadrill 2021 Ltd Register. | USD | 46.98 | +0.93 | +2.01 | 39.13 | 47.50 | 46.31 | 47.33 | |
| Sealed Air Ord Shs | USD | 42.15 | +0.01 | +0.01 | 42.13 | 42.16 | |||
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 54.94 | +1.49 | +2.79 | 54.05 | 60.36 | 53.28 | 54.99 | |
| See SES:xnys (SES AI Corpo. | USD | 1.16 | -0.04 | -2.94 | 1.14 | 1.21 | 1.14 | 1.21 | |
| Select Energy Services Ord. | USD | 15.45 | +0.41 | +2.73 | 15.00 | 15.70 | 15.16 | 15.61 | |
| SelectQuote Ord Shs | USD | 0.77 | +0.01 | +1.92 | 0.73 | 0.84 | 0.74 | 0.79 | |
| Sempra Energy Ord Shs | USD | 93.14 | -0.24 | -0.26 | 89.84 | 96.50 | 92.72 | 94.58 | |
| SEMrush Holdings Ord Shs C. | USD | 12.00 | +0.01 | +0.08 | 11.98 | 12.01 | 11.99 | 12.00 | |
| Senseonics Holdings Ord Sh. | USD | 6.73 | -0.14 | -2.04 | 6.15 | 7.00 | 6.65 | 6.94 | |
| SENTINELONE CL A ORD | USD | 14.46 | +0.14 | +0.94 | 14.50 | 14.72 | 14.32 | 15.01 | |
| SEQUANS COMMUNICATIONS S A. | USD | 2.61 | -0.05 | -1.70 | 2.58 | 2.95 | 2.56 | 2.71 | |
| Seritage Growth Properties | USD | 2.53 | -0.11 | -3.99 | 2.51 | 2.98 | 2.52 | 2.65 | |
| SERVICE COPR. INTL (SCI) | USD | 83.72 | +0.31 | +0.37 | 83.72 | 84.47 | 82.40 | 83.92 | |
| SERVICENOW ORD | USD | 100.17 | +0.45 | +0.45 | 101.85 | 102.20 | 99.06 | 104.50 | |
| SFL ORD | USD | 10.78 | -0.28 | -2.53 | 9.70 | 12.00 | 10.74 | 11.14 | |
| SHAKE SHACK CL A ORD | USD | 101.76 | -2.93 | -2.80 | 100.00 | 107.28 | 101.58 | 106.84 | |
| SharkNinja Ord Shs | USD | 118.3 | -3.4 | -2.75 | 100.8 | 118.2 | 118.1 | 124.4 | |
| Shaw Communications Ord Sh. | USD | 30.16 | +0.25 | +0.84 | - | - | |||
| SHELL MIDSTREAM PARTNERS U. | USD | 15.80 | -0.01 | -0.06 | 15.80 | 15.81 | |||
| Shell Plc ADR | USD | 88.66 | +0.66 | +0.75 | 88.03 | 89.50 | 88.23 | 88.87 | |
| Sherwin-Williams Aktie | USD | 334.59 | -9.35 | -2.72 | 302.70 | 339.78 | 332.11 | 345.41 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 48.58 | -0.75 | -1.51 | 48.77 | 50.00 | 47.77 | 49.80 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 66.50 | -1.70 | -2.49 | 58.21 | 75.84 | 66.25 | 68.43 | |
| Shopify Subordinate Voting. | USD | 131.13 | -4.01 | -2.97 | 132.00 | 132.75 | 130.86 | 137.30 | |
| Sibanye Stillwater Limited | USD | 12.75 | -0.73 | -5.42 | 12.73 | 12.99 | 12.73 | 13.34 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 95.86 | +0.17 | +0.17 | 95.92 | 96.85 | 95.11 | 98.50 | |
| Silgan Holdings Inc. | USD | 40.76 | -0.97 | -2.32 | 40.57 | 41.22 | 40.62 | 41.90 | |
| SILVERCORP METAL ORD | USD | 11.90 | -0.54 | -4.34 | 11.94 | 13.13 | 11.86 | 12.47 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 13.78 | -1.12 | -7.52 | 10.08 | 16.39 | 13.75 | 14.92 | |
| SIMON PROPERTY GROUP | USD | 204.81 | -2.75 | -1.32 | 204.77 | 206.44 | 204.65 | 208.28 | |
| SiriusPoint Ord Shs | USD | 23.52 | +0.17 | +0.73 | 19.44 | 27.62 | 23.24 | 23.59 | |
| SiteOne Landscape Supply I. | USD | 143.67 | -4.44 | -3.00 | 91.45 | 231.24 | 143.19 | 150.82 | |
| Sitio Royalties Ord Shs Cl. | USD | 18.33 | -0.32 | -1.72 | 18.42 | 18.44 | |||
| SIX FLAGS ENTERTAINMENT OR. | USD | 31.97 | -1.17 | -3.53 | - | - | |||
| Six Flags Entertainment Or. | USD | 18.85 | -0.42 | -2.18 | 18.77 | 19.08 | 18.35 | 19.59 | |
| Sixth St Specialty | USD | 18.99 | -0.25 | -1.30 | 19.05 | 19.16 | 18.96 | 19.46 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 3.57 | -0.16 | -4.29 | 3.21 | 3.99 | 3.53 | 3.84 | |
| Skyline Champion Ord Shs | USD | 81.74 | -1.17 | -1.41 | 81.62 | 82.60 | 81.52 | 84.49 | |
| SL GREEN RLTY REIT ORD | USD | 43.58 | -0.50 | -1.13 | 42.64 | 44.56 | 42.91 | 44.71 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 28.10 | +1.17 | +4.34 | 27.63 | 28.29 | 26.97 | 28.26 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 41.24 | -1.46 | -3.42 | 37.00 | 45.92 | 41.17 | 43.03 | |
| SNAP ON ORD SHS | USD | 383.60 | -3.26 | -0.84 | 383.59 | 385.55 | 383.46 | 389.90 | |
| Snapchat | USD | 5.64 | -0.36 | -6.00 | 5.70 | 5.74 | 5.61 | 6.00 | |
| Snowflake Ord Shs Class A | USD | 150.89 | +0.45 | +0.30 | 152.40 | 152.80 | 150.22 | 155.50 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.38 | +0.03 | +0.29 | 10.26 | 10.40 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 87.23 | -1.19 | -1.35 | 87.23 | 87.92 | 85.60 | 88.44 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 69.01 | -1.03 | -1.47 | 66.50 | 78.15 | 68.88 | 71.12 | |
| Sonoco Products Ord Shs | USD | 56.74 | -0.07 | -0.11 | 52.40 | 53.95 | 55.45 | 57.13 | |
| Sonoma Pharmaceuticals Inc. | USD | 2.25 | -0.40 | -15.09 | 2.25 | 2.41 | 2.23 | 2.74 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.79 | -0.65 | -3.03 | 20.84 | 21.79 | 20.77 | 21.15 | |
| SOS Ltd - ADR | USD | 1.23 | +0.10 | +8.85 | 1.07 | 1.33 | 1.15 | 1.36 | |
| SOUTHERN COPPER ORD | USD | 183.50 | -7.27 | -3.81 | 184.05 | 186.00 | 182.63 | 192.96 | |
| SOUTHERN ORD | USD | 91.94 | -1.57 | -1.68 | 92.00 | 93.94 | 91.91 | 93.73 | |
| SOUTHWEST AIRLINES | USD | 40.93 | -0.89 | -2.13 | 41.21 | 41.50 | 40.58 | 42.02 | |
| Southwest Gas Holdings Ord. | USD | 88.68 | -1.21 | -1.35 | 85.00 | 130.26 | 88.22 | 90.10 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 18.77 | +0.62 | +3.42 | 18.56 | 19.43 | 18.13 | 19.47 | |
| Spire Ord Shs | USD | 89.49 | -2.05 | -2.24 | 65.85 | 91.19 | 89.13 | 92.23 | |
| Spirit AeroSystems Holding. | USD | 39.52 | +0.11 | +0.28 | 39.30 | 39.65 | |||
| SPIRIT AIRLINES ORD | USD | 1.08 | -0.25 | -22.69 | - | - | |||
| SPLASH BEVERAGE GROUP ORD | USD | 0.32 | -0.03 | -8.50 | 0.31 | 0.37 | 0.31 | 0.35 | |
| Spotify Technology Ord Shs | USD | 522.70 | -14.06 | -2.62 | 524.51 | 530.00 | 521.91 | 541.99 | |
| Sprinklr Ord Shs Class A | USD | 5.21 | -0.12 | -2.25 | 5.11 | 5.46 | 5.09 | 5.47 | |
| Sprott Physical Platinum &. | USD | 15.92 | -0.55 | -3.34 | 16.12 | 16.43 | 15.90 | 16.57 | |
| Sprott Physical Silver Tru. | USD | 24.31 | -1.38 | -5.37 | 24.30 | 26.68 | 24.25 | 25.51 | |
| Spruce Power Holding Ord S. | USD | 4.07 | -0.18 | -4.24 | 4.00 | 4.35 | 4.05 | 4.26 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 68.40 | -0.60 | -0.87 | 68.35 | 69.23 | 68.38 | 70.30 | |
| STAG Industrial REIT Ord S. | USD | 39.27 | -0.63 | -1.57 | 38.03 | 41.00 | 38.96 | 39.99 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 3.55 | -0.25 | -6.58 | 3.31 | 3.87 | 3.51 | 3.77 | |
| Standard Motor Products Or. | USD | 38.09 | +0.45 | +1.18 | 36.10 | 42.33 | 37.59 | 39.00 | |
| STANLEY BLACK AND DECKER O. | USD | 76.27 | +1.15 | +1.53 | 75.12 | 77.95 | 75.45 | 77.36 | |
| Star Group LP | USD | 12.62 | -0.03 | -0.24 | 12.21 | 13.10 | 12.55 | 12.78 | |
| Star Peak Energy Transitio. | USD | 26.61 | - | - | 26.56 | 26.61 | |||
| Star Peak Energy Transitio. | USD | 30.65 | +0.05 | +0.16 | 29.37 | 31.70 | |||
| Starry Group Holdings Ord . | USD | 0.10 | - | -4.26 | - | - | |||
| Starwood Property Trust RE. | USD | 18.24 | -0.01 | -0.05 | 18.10 | 18.40 | 18.17 | 18.41 | |
| STATE STREET STOCK | USD | 153.54 | +3.36 | +2.24 | 151.83 | 154.87 | 150.47 | 156.18 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 8.58 | -0.12 | -1.32 | 8.59 | 8.90 | 8.55 | 8.83 | |
| Stellus Capital Investment. | USD | 9.84 | -0.07 | -0.71 | 8.69 | 10.82 | 9.80 | 10.08 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 10.85 | -0.44 | -3.86 | 9.97 | 12.00 | 10.74 | 11.89 | |
| Stepan Ord Shs | USD | 51.21 | -0.35 | -0.68 | 45.73 | 52.25 | 50.60 | 52.20 | |
| STERIS Ord Shs | USD | 219.33 | -7.08 | -3.13 | 214.65 | 223.73 | 219.14 | 227.87 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 44.30 | -0.17 | -0.37 | 44.31 | 44.98 | 43.86 | 45.11 | |
| StoneMor Inc. | USD | 3.52 | +0.02 | +0.57 | - | - | |||
| Store Capital Ord Shs | USD | 32.22 | +0.01 | +0.03 | - | - | |||
| Stran Company Ord Shs | USD | - | - | ||||||
| Stride Inc. | USD | 98.13 | -0.85 | -0.86 | 95.93 | 98.14 | 97.62 | 100.06 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 327.35 | -10.99 | -3.25 | 328.00 | 332.86 | 326.94 | 339.39 | |
| STURM RUGER ORD | USD | 42.04 | -0.04 | -0.10 | 36.53 | 46.78 | 41.75 | 42.45 | |
| Summit Hotel Properties In. | USD | 4.77 | -0.09 | -1.85 | 4.58 | 4.94 | 4.73 | 4.89 | |
| Sun Life Financial Ord Shs | USD | 70.33 | -0.09 | -0.12 | 68.72 | 71.69 | 70.30 | 70.87 | |
| SUNCOR ENERGY ORD | USD | 62.55 | +0.89 | +1.44 | 61.35 | 63.40 | 61.67 | 62.77 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 64.62 | +0.91 | +1.43 | 61.00 | 65.20 | 63.46 | 64.87 | |
| Super Group Ord Shs | USD | 12.41 | +0.31 | +2.52 | 11.35 | 12.74 | 12.00 | 12.82 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.71 | -0.27 | -3.80 | 6.74 | 6.80 | 6.60 | 7.20 | |
| Switch Ord Shs Class A | USD | 34.25 | +0.02 | +0.06 | - | - | |||
| Switchback Energy Acquisit. | USD | 30.83 | - | - | 30.81 | 30.82 | |||
| Sylvamo Ord Shs | USD | 42.35 | -1.05 | -2.42 | 38.05 | 43.18 | 41.79 | 43.97 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 74.82 | -1.44 | -1.89 | 72.11 | 76.27 | 74.75 | 76.90 | |
| T1 Energy Ord Shs | USD | 5.0900 | +0.1100 | +2.21 | 4.9500 | 5.1500 | 4.7300 | 5.1850 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 367.95 | +1.71 | +0.47 | 369.44 | 369.49 | 365.11 | 370.75 | |
| Takeda Pharmaceutical Co L. | USD | 17.07 | -0.48 | -2.74 | 17.00 | 19.53 | 17.06 | 17.29 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 11.98 | -0.35 | -2.84 | 11.90 | 12.19 | 11.96 | 12.44 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 14.57 | +0.73 | +5.27 | 12.58 | 15.80 | 13.77 | 14.66 | |
| TANGER FACTORY REIT | USD | 36.76 | -0.42 | -1.12 | 36.58 | 37.18 | 36.63 | 37.28 | |
| Tapestry Inc. | USD | 150.49 | -3.12 | -2.03 | 150.51 | 151.90 | 148.16 | 154.34 | |
| Targa Resources Ord Shs | USD | 232.65 | +1.14 | +0.49 | 211.44 | 235.97 | 230.38 | 234.55 | |
| TARGET ORD | USD | 132.12 | +1.94 | +1.49 | 132.37 | 132.50 | 129.70 | 133.10 | |
| Taseko Mines Ord Shs | USD | 7.11 | -0.60 | -7.78 | 6.53 | 7.83 | 7.08 | 7.66 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 60.06 | -0.75 | -1.23 | 59.85 | 65.00 | 59.89 | 61.32 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 243.27 | -4.39 | -1.77 | 222.56 | 253.00 | 242.65 | 252.56 | |
| Team Inc. | USD | 17.43 | +0.14 | +0.81 | 12.95 | 26.05 | 17.22 | 17.45 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 72.37 | +2.15 | +3.06 | 71.50 | 74.81 | 70.74 | 72.47 | |
| TECK RESOURCES CL B ORD | USD | 56.70 | -2.43 | -4.11 | 56.50 | 60.00 | 56.61 | 59.11 | |
| Tecnoglass Ord Shs | USD | 45.06 | -0.75 | -1.64 | 37.18 | 52.10 | 44.67 | 46.27 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 73.60 | -2.91 | -3.80 | 71.90 | 76.85 | 73.18 | 77.77 | |
| Tekla Healthcare Investors. | USD | 19.76 | -0.12 | -0.58 | 18.16 | 21.32 | 19.50 | 19.95 | |
| Teladoc Health Inc. | USD | 6.00 | -0.10 | -1.64 | 5.91 | 6.10 | 5.98 | 6.24 | |
| TELECOM ARGENTINA SA | USD | 12.04 | -0.21 | -1.71 | 9.24 | 13.18 | 11.82 | 12.36 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 643.05 | -2.68 | -0.42 | 638.00 | 650.00 | 632.69 | 646.60 | |
| TELEFLEX ORD | USD | 124.75 | -7.20 | -5.46 | 134.00 | 153.59 | 124.41 | 132.19 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 17.42 | -0.75 | -4.13 | 17.26 | 18.00 | 17.34 | 17.73 | |
| Telephone and Data Systems. | USD | 45.13 | -0.24 | -0.53 | 45.05 | 45.55 | 44.85 | 45.41 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 12.31 | -0.01 | -0.08 | 12.26 | 13.40 | 12.25 | 12.40 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 9.64 | -0.47 | -4.65 | 9.70 | 9.73 | 9.60 | 10.13 | |
| Tenet Healthcare Corp. | USD | 185.4700 | -5.7900 | -3.03 | 169.0300 | 192.0000 | 185.2900 | 192.7500 | |
| Tenneco Ord Shs Class A | USD | 38.45 | -1.48 | -3.71 | 35.17 | 40.00 | 38.20 | 40.50 | |
| Teradata Corporation Aktie. | USD | 27.52 | +0.44 | +1.61 | 27.40 | 27.84 | 27.05 | 27.90 | |
| Terex Ord Shs | USD | 60.89 | -1.20 | -1.93 | 60.63 | 61.67 | 60.49 | 63.62 | |
| TERNIUM ADR REPRESENTING T. | USD | 42.84 | -0.16 | -0.37 | 34.18 | 45.00 | 42.39 | 43.25 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 8.95 | -0.02 | -0.22 | 8.14 | 9.50 | 8.86 | 9.22 | |
| Teucrium Soybean Fund | USD | 24.74 | +0.20 | +0.79 | 22.55 | 27.13 | 24.61 | 24.78 | |
| TEVA | USD | 31.30 | -0.73 | -2.26 | 31.19 | 31.65 | 31.24 | 32.04 | |
| Texas Pacific Land | USD | 437.81 | +2.99 | +0.69 | 435.60 | 445.00 | 436.50 | 444.75 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 90.80 | -0.70 | -0.77 | 90.81 | 92.85 | 89.71 | 92.02 | |
| TFI International Inc | USD | 135.1300 | -0.7200 | -0.53 | 88.0000 | 216.1400 | 134.2000 | 138.5800 | |
| The Bank of New York Mello. | USD | 137.93 | +2.56 | +1.89 | 138.01 | 139.45 | 135.32 | 139.15 | |
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 55.72 | -0.23 | -0.40 | 55.55 | 56.30 | 55.20 | 57.10 | |
| The Magnum Ice Cream Compa. | USD | 13.47 | -0.72 | -5.07 | 13.45 | 14.05 | 13.46 | 13.93 | |
| The Travelers Companies In. | USD | 301.41 | +0.63 | +0.21 | 298.43 | 304.29 | 298.58 | 302.76 | |
| The Walt Disney Co. | USD | 104.30 | -2.00 | -1.88 | 104.50 | 104.95 | 103.97 | 106.88 | |
| Thermo Fisher Scientific O. | USD | 524.79 | -1.23 | -0.23 | 524.00 | 530.00 | 522.95 | 538.41 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 80.55 | -0.56 | -0.69 | 80.31 | 81.40 | 78.93 | 82.89 | |
| TIC Solutions Ord Shs | USD | 8.75 | -0.13 | -1.41 | 7.84 | 10.01 | 8.71 | 9.21 | |
| Tidewater Ord Shs | USD | 83.78 | -1.23 | -1.45 | 80.55 | 87.15 | 83.38 | 87.39 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 5.09 | -0.30 | -5.57 | 4.69 | 5.48 | 5.06 | 5.54 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 108.82 | +0.37 | +0.34 | 68.59 | 173.87 | 108.27 | 111.01 | |
| TITAN INTERNATIONAL ORD | USD | 8.03 | -0.40 | -4.69 | 6.94 | 9.22 | 7.95 | 8.57 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.16 | +0.03 | +2.65 | 1.13 | 1.31 | 1.14 | 1.19 | |
| TJX ORD | USD | 159.21 | -0.48 | -0.30 | 155.00 | 160.20 | 158.48 | 160.69 | |
| TKO Group Holdings Ord Shs. | USD | 183.17 | -1.53 | -0.83 | 180.00 | 184.70 | 183.05 | 186.55 | |
| Toast Inc | USD | 28.67 | -0.52 | -1.76 | 26.84 | 29.66 | 28.44 | 29.66 | |
| TOL BROTHERS | USD | 148.28 | +0.99 | +0.67 | 145.00 | 152.58 | 148.07 | 153.88 | |
| Toro Ord Shs | USD | 94.49 | +0.51 | +0.54 | 94.48 | 95.32 | 94.01 | 95.68 | |
| TORONTO DOMINION ORD | USD | 105.34 | -1.10 | -1.03 | 95.57 | 114.52 | 105.22 | 106.94 | |
| Tortoise Acquisition II Un. | USD | 10.00 | -0.62 | -5.84 | 9.68 | 10.19 | |||
| Tortoise Acquisition Ord S. | USD | 9.30 | - | - | 9.32 | 9.33 | |||
| Total SA | USD | 22.17 | -0.14 | -0.64 | 16.68 | 27.78 | 22.17 | 22.35 | |
| TotalEnergies ADR | USD | 88.39 | +1.08 | +1.24 | 88.00 | 93.00 | 87.74 | 88.54 | |
| TOYOTA MOTOR ADR | USD | 204.03 | -11.22 | -5.21 | 204.13 | 205.50 | 203.68 | 207.49 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 21.92 | +0.68 | +3.20 | 21.62 | 21.72 | 21.11 | 22.06 | |
| Trane Technologies Ord Shs | USD | 479.04 | +1.80 | +0.38 | 452.00 | 484.85 | 476.29 | 484.90 | |
| TransDigm Group Ord Shs | USD | 1 205.61 | -69.01 | -5.41 | 1200 | 1234 | 1 193.73 | 1 274.50 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 6.05 | +0.16 | +2.63 | 5.95 | 6.08 | 5.90 | 6.05 | |
| Travel Leisure Ord Shs | USD | 76.15 | -1.21 | -1.56 | 69.78 | 92.26 | 75.65 | 78.04 | |
| Trex Ord Shs | USD | 42.18 | -1.33 | -3.06 | 41.91 | 42.80 | 41.87 | 44.21 | |
| TRI Pointe Group Inc. | USD | 46.91 | +0.06 | +0.13 | 46.87 | 46.99 | 46.85 | 46.99 | |
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.3800 | -0.1600 | -3.52 | 4.0900 | 4.4700 | 4.3650 | 4.6350 | |
| TRINET GROUP ORD | USD | 40.53 | +0.41 | +1.02 | 40.42 | 41.06 | 40.13 | 41.96 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 34.16 | -1.99 | -5.50 | 34.00 | 37.37 | 34.15 | 35.99 | |
| TriplePoint Venture Growth. | USD | 5.36 | -0.21 | -3.72 | 5.20 | 5.62 | 5.36 | 5.60 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 9.61 | +0.28 | +2.95 | 9.20 | 9.90 | 9.12 | 9.64 | |
| Truist Financial Ord Shs | USD | 51.08 | +0.24 | +0.47 | 50.51 | 51.82 | 50.85 | 51.75 | |
| TRX Gold Ord Shs | USD | 1.29 | -0.12 | -8.21 | 1.25 | 1.37 | 1.28 | 1.39 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 85.17 | +0.79 | +0.94 | 72.39 | 94.76 | 84.24 | 86.63 | |
| Twenty One Capital Ord Shs. | USD | 7.530 | -0.390 | -4.92 | 7.000 | 7.950 | 7.510 | 7.930 | |
| TWILIO INC | USD | 145.26 | -0.36 | -0.25 | 144.00 | 149.98 | 143.59 | 149.90 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 341.57 | -4.37 | -1.26 | 312.79 | 358.79 | 340.14 | 350.83 | |
| Tyson Foods Ord Shs Class . | USD | 64.57 | +0.90 | +1.41 | 64.55 | 65.13 | 63.01 | 64.79 | |
| Uber Technologies Ord Shs . | USD | 77.25 | -0.24 | -0.31 | 77.57 | 78.00 | 77.04 | 78.76 | |
| Ubiquiti Ord Shs | USD | 1 027.45 | -54.12 | -5.00 | 939.60 | 1 047.48 | 994.95 | 1 099.99 | |
| UBSGROUP | USD | 43.23 | -0.59 | -1.35 | 40.67 | 44.50 | 43.16 | 44.11 | |
| UDR Aktie | USD | 35.00 | -0.79 | -2.21 | 34.64 | 35.38 | 34.98 | 35.84 | |
| UGI ORD | USD | 36.52 | -0.30 | -0.81 | 33.16 | 37.09 | 36.44 | 37.04 | |
| UiPath Inc. | USD | 10.77 | +0.21 | +1.99 | 10.82 | 10.90 | 10.58 | 11.27 | |
| UL Solutions Ord Shs Class. | USD | 92.11 | -0.87 | -0.94 | 68.98 | 102.34 | 91.80 | 94.04 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.73 | +0.12 | +1.74 | 6.67 | 6.75 | 6.60 | 6.85 | |
| Unifirst Ord Shs | USD | 261.33 | -0.15 | -0.06 | 232.29 | 301.41 | 260.25 | 262.77 | |
| Unilever ADR Reptg 1 Ord S. | USD | 56.96 | -1.00 | -1.73 | 57.07 | 58.07 | 56.95 | 57.79 | |
| UNION PACIFIC (UNP) | USD | 251.20 | -0.98 | -0.39 | 251.26 | 252.43 | 248.50 | 253.52 | |
| Unisys Ord Shs | USD | 2.61 | -0.01 | -0.19 | 2.36 | 2.96 | 2.60 | 2.74 | |
| UNITED MICROELECTRON | USD | 12.32 | -0.33 | -2.57 | 12.33 | 12.52 | 12.05 | 12.44 | |
| United Natural Foods Inc. | USD | 46.95 | -1.62 | -3.33 | 45.56 | 47.86 | 46.55 | 48.80 | |
| United Parcel Service | USD | 106.30 | -0.81 | -0.76 | 106.35 | 107.00 | 105.58 | 108.15 | |
| United Rentals Ord Shs | USD | 806.74 | -5.53 | -0.68 | 768.00 | 815.75 | 806.01 | 834.98 | |
| United States Antimony | USD | 10.0600 | -0.5800 | -5.45 | 10.2000 | 10.2600 | 9.9800 | 10.7700 | |
| United States Antimony Ord. | USD | 5.90 | +0.34 | +6.02 | 5.80 | 5.83 | |||
| United Technologies | USD | 86.01 | - | - | 86.01 | 86.14 | |||
| UnitedHealth Group Inc. | USD | 346.16 | +22.68 | +7.01 | 345.00 | 345.12 | 345.23 | 357.68 | |
| Unity Software Ord Shs | USD | 25.41 | -1.12 | -4.22 | 25.50 | 25.63 | 24.69 | 27.00 | |
| Universal Corp. | USD | 51.87 | +0.21 | +0.40 | 51.32 | 56.44 | 51.45 | 51.99 | |
| Universal Health Realty In. | USD | 41.33 | -1.27 | -2.98 | 37.50 | 42.17 | 41.26 | 42.47 | |
| Universal Health Services . | USD | 178.54 | -1.18 | -0.66 | 162.52 | 196.09 | 177.71 | 181.05 | |
| Universal Security Instrum. | USD | 5.95 | +0.20 | +3.48 | 5.15 | 6.70 | 5.75 | 5.96 | |
| Unum Ord Shs | USD | 78.76 | -0.47 | -0.59 | 77.27 | 80.18 | 78.54 | 79.48 | |
| Unusual Machines Inc | USD | 15.3750 | -0.0650 | -0.42 | 15.0500 | 17.0200 | 15.0500 | 16.1100 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.70 | -0.02 | -0.88 | 1.66 | 1.74 | 1.66 | 1.74 | |
| URANIUM ENERGY ORD | USD | 14.43 | -0.70 | -4.63 | 13.36 | 14.66 | 14.37 | 15.27 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 56.85 | -0.15 | -0.26 | 55.33 | 58.39 | 56.70 | 58.05 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.44 | +0.19 | +0.72 | 23.88 | 28.82 | 25.87 | 26.90 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 3.75 | -0.24 | -5.90 | 3.57 | 3.80 | 3.73 | 4.02 | |
| V2X Inc. | USD | 67.1500 | +1.0300 | +1.56 | 67.1700 | 78.1500 | 65.8100 | 68.0700 | |
| VAALCO ENERGY ORD | USD | 5.94 | +0.59 | +10.93 | 5.40 | 6.18 | 5.58 | 6.10 | |
| Valaris Ord Shs | USD | 90.34 | +2.57 | +2.93 | 76.59 | 91.27 | 88.21 | 90.39 | |
| VALE ADR REPTG ONE ORD | USD | 17.45 | -0.38 | -2.10 | 17.50 | 17.70 | 17.41 | 17.84 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 233.55 | +7.27 | +3.21 | 233.00 | 233.95 | 224.36 | 234.27 | |
| Valhi Ord Shs | USD | 14.10 | -0.30 | -2.08 | 11.61 | 17.20 | 13.92 | 14.83 | |
| Vapotherm Ord Shs | USD | 2.52 | +0.07 | +2.86 | 2.30 | 2.61 | |||
| Vector Group Ltd | USD | 14.99 | +0.03 | +0.20 | - | - | |||
| Vedanta ADR Representing 4. | USD | - | - | ||||||
| VEEVA SYSTEMS CL A ORD | USD | 167.73 | -1.11 | -0.66 | 169.00 | 169.45 | 166.50 | 172.44 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 82.12 | -2.53 | -2.99 | 82.15 | 82.95 | 81.28 | 84.69 | |
| Venture Global Inc | USD | 12.10 | +0.65 | +5.68 | 11.86 | 11.95 | 11.52 | 12.24 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veralto Ord Shs | USD | 89.71 | -0.58 | -0.64 | 77.69 | 104.16 | 89.66 | 91.58 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 46.28 | -0.16 | -0.34 | 46.32 | 46.50 | 46.13 | 47.02 | |
| Vermilion Energy Ord Shs | USD | 12.02 | +0.33 | +2.78 | 10.89 | 12.25 | 11.75 | 12.05 | |
| Versigent Ord Shs | USD | 35.0250 | +0.2550 | +0.73 | 32.5500 | 38.5300 | 34.0000 | 36.8700 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 2.66 | -0.20 | -6.99 | 2.73 | 2.74 | 2.66 | 2.91 | |
| Vertiv Holdings Co | USD | 312.30 | -2.11 | -0.67 | 318.15 | 319.10 | 310.84 | 323.04 | |
| VF Ord Shs | USD | 21.47 | -0.03 | -0.14 | 21.39 | 21.86 | 21.45 | 22.27 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 1.96 | -0.08 | -3.92 | 1.85 | 2.05 | |||
| Vici Pptys Ord Shs | USD | 28.43 | -0.35 | -1.22 | 28.34 | 28.74 | 28.42 | 28.98 | |
| Victoria s Secret Ord Shs | USD | 54.94 | -0.40 | -0.72 | 54.63 | 57.96 | 54.85 | 57.76 | |
| Vipshop Holdings Ltd | USD | 14.75 | -0.57 | -3.72 | 14.70 | 15.30 | 14.64 | 15.56 | |
| Virgin Galactic Holdings I. | USD | 2.94 | +0.02 | +0.68 | 2.92 | 3.03 | 2.90 | 3.09 | |
| Virtus AllianzGI Artificia. | USD | 24.10 | -0.04 | -0.17 | 22.16 | 26.02 | 24.03 | 24.35 | |
| Virtus AllianzGI Diversifi. | USD | 25.96 | -0.01 | -0.04 | 23.93 | 26.52 | 25.95 | 26.21 | |
| Virtus AllianzGI Equity & . | USD | 25.55 | +0.03 | +0.12 | 23.39 | 27.45 | 25.40 | 25.65 | |
| Visa Inc. | USD | 309.90 | -4.04 | -1.29 | 311.00 | 312.76 | 308.82 | 316.89 | |
| Vishay Intertechnology Ord. | USD | 26.91 | +0.58 | +2.20 | 27.09 | 27.46 | 26.16 | 27.21 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 154.89 | -4.72 | -2.95 | 156.00 | 156.75 | 154.13 | 161.10 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 18.2300 | +0.4100 | +2.30 | 17.6000 | 20.0200 | 17.8100 | 18.2800 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.3250 | -0.1950 | -5.54 | 3.0700 | 3.8400 | 3.3100 | 3.5300 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.16 | -0.01 | -3.68 | 0.15 | 0.17 | 0.16 | 0.16 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 29.06 | -0.52 | -1.76 | 28.35 | 31.60 | 28.83 | 29.73 | |
| Voyager Technologies Ord S. | USD | 31.0800 | -0.5000 | -1.58 | 29.2000 | 31.8000 | 30.5900 | 33.9400 | |
| Vulcan Materials Aktie | USD | 290.72 | -4.05 | -1.37 | 287.13 | 294.36 | 290.10 | 296.71 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 73.80 | +0.06 | +0.07 | 66.99 | 74.53 | 72.91 | 74.13 | |
| W&T Offshore Inc. | USD | 3.24 | +0.26 | +8.56 | 3.00 | 3.20 | 2.98 | 3.24 | |
| Wal-Mart Stores Inc. | USD | 129.60 | +1.68 | +1.31 | 129.10 | 129.62 | 127.48 | 129.77 | |
| Walker & Dunlop Ord Shs | USD | 49.60 | -1.20 | -2.36 | 49.39 | 50.32 | 48.98 | 51.53 | |
| Wallbox Ord Shs Class A | USD | 3.00 | +0.08 | +2.74 | 2.66 | 3.74 | 2.84 | 3.06 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 157.92 | -1.96 | -1.23 | 137.41 | 174.76 | 156.49 | 159.65 | |
| Waste Management Ord Shs | USD | 223.38 | -0.80 | -0.36 | 223.43 | 224.08 | 222.51 | 224.43 | |
| Water Corp Ord Shs | USD | 335.25 | -0.36 | -0.11 | 327.79 | 336.73 | 334.82 | 346.78 | |
| Wayfair Ord Shs Class A | USD | 79.99 | -1.10 | -1.36 | 80.89 | 81.50 | 79.77 | 84.35 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 113.58 | -1.56 | -1.35 | 112.65 | 114.68 | 113.42 | 115.71 | |
| Wells Fargo & Co. | USD | 81.51 | -0.46 | -0.56 | 81.17 | 82.08 | 81.20 | 83.10 | |
| WELLTOWER ORD | USD | 206.54 | -2.91 | -1.39 | 202.60 | 203.49 | 201.37 | 209.39 | |
| WESCO International Inc. | USD | 324.81 | +2.01 | +0.62 | 324.60 | 326.97 | 320.29 | 327.71 | |
| West Fraser Timber Ord Shs | USD | 66.47 | +0.88 | +1.34 | 54.87 | 77.07 | 65.87 | 67.00 | |
| West Pharmaceutical Servic. | USD | 274.80 | -3.20 | -1.15 | 274.73 | 276.30 | 273.88 | 281.25 | |
| Western Alliance Ord Shs | USD | 77.84 | -1.61 | -2.03 | 77.15 | 83.50 | 77.72 | 80.38 | |
| Western Copper and Gold Co. | USD | 2.72 | -0.16 | -5.56 | 2.51 | 2.91 | 2.71 | 2.88 | |
| WESTERN UNION ORD | USD | 9.55 | +0.03 | +0.26 | 9.52 | 9.59 | 9.48 | 9.64 | |
| WESTINGHOUSE AI (WAB) | USD | 257.71 | -6.55 | -2.48 | 255.00 | 279.65 | 255.71 | 265.43 | |
| Westlake Chemical Partners. | USD | 22.34 | -0.01 | -0.02 | 20.03 | 23.60 | 22.24 | 22.50 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 16.14 | -0.52 | -3.12 | 12.74 | 17.89 | 16.02 | 16.62 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 177.73 | +0.60 | +0.34 | 153.00 | 178.46 | 175.47 | 178.62 | |
| WeyerhaeuSer REIT | USD | 24.91 | -0.54 | -2.10 | 24.73 | 25.14 | 24.78 | 25.80 | |
| Wheaton Precious Metals Ak. | USD | 141.82 | -7.39 | -4.95 | 144.90 | 145.80 | 141.05 | 149.34 | |
| Wheels Up Experience Ord S. | USD | 0.40 | +0.01 | +2.59 | 0.38 | 0.45 | 0.38 | 0.42 | |
| WHIRLPOOL ORD | USD | 56.92 | -0.33 | -0.58 | 56.00 | 57.93 | 56.49 | 58.76 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 70.46 | -0.45 | -0.63 | 69.77 | 70.98 | 69.72 | 71.76 | |
| Williams Sonoma Ord Shs | USD | 202.24 | +0.22 | +0.11 | 198.42 | 206.22 | 201.66 | 208.74 | |
| Winnebago Industries Ord S. | USD | 33.62 | +0.01 | +0.01 | 33.43 | 34.11 | 32.89 | 34.49 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 24.71 | -1.62 | -6.15 | 24.90 | 25.03 | 24.65 | 30.25 | |
| Wolverine World Wide Ord S. | USD | 18.52 | -0.11 | -0.59 | 18.04 | 18.94 | 18.41 | 19.19 | |
| Woodside Petroleum | USD | 22.74 | +0.14 | +0.62 | 21.97 | 23.50 | 22.31 | 22.77 | |
| Woori Financial Group Inc. | USD | 71.75 | -1.51 | -2.06 | 71.10 | 77.47 | 71.13 | 73.52 | |
| Workiva Inc. | USD | 56.20 | -0.72 | -1.26 | 28.35 | 64.23 | 55.84 | 58.64 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 54.55 | -0.28 | -0.51 | 43.90 | 59.10 | 54.21 | 55.51 | |
| Worthington Steel Ord Shs | USD | 35.69 | +0.02 | +0.06 | 30.18 | 45.59 | 35.62 | 36.90 | |
| WPP ADR Representing 5 Ord. | USD | 18.05 | -0.02 | -0.11 | 17.90 | 18.33 | 17.86 | 18.21 | |
| WR Berkley Ord Shs | USD | 65.39 | -0.81 | -1.22 | 65.80 | 68.85 | 65.08 | 66.66 | |
| WW Grainger Ord Shs | USD | 1 170.93 | +7.83 | +0.67 | 1 171.05 | 1 193.82 | 1 160.09 | 1 176.48 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 18.03 | +0.05 | +0.28 | 17.75 | 18.25 | 18.00 | 18.16 | |
| XCEL ENERGY ORD | USD | 79.08 | -1.24 | -1.54 | 79.08 | 79.96 | 78.72 | 80.84 | |
| Xerox Holdings Ord Shs | USD | 1.81 | -0.04 | -2.16 | 1.82 | 2.00 | 1.81 | 1.93 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 17.22 | -0.59 | -3.29 | 17.28 | 17.31 | 17.09 | 17.51 | |
| XPO Logistics Ord Shs | USD | 227.44 | -0.93 | -0.41 | 227.62 | 229.64 | 223.15 | 230.99 | |
| Xylem Inc | USD | 120.03 | -0.43 | -0.36 | 120.00 | 121.05 | 118.01 | 121.03 | |
| Yalla Group Ltd. - ADR | USD | 6.91 | -0.05 | -0.72 | 6.27 | 7.17 | 6.87 | 7.05 | |
| YAMANA GOLD | USD | 5.85 | -0.04 | -0.68 | - | - | |||
| YANDEX CL A ORD | USD | 20.23 | -13.81 | -40.57 | 20.22 | 20.25 | |||
| YETI Holdings Inc. | USD | 41.21 | -0.16 | -0.39 | 39.94 | 42.29 | 40.84 | 42.68 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| YPF Sociedad Anonima ADR E. | USD | 43.14 | +2.16 | +5.27 | 42.50 | 43.60 | 41.08 | 43.66 | |
| Yum China Holdings Inc. | USD | 48.47 | -0.22 | -0.45 | 48.25 | 53.89 | 48.47 | 49.47 | |
| Yum! Brands Inc. | USD | 160.22 | -1.60 | -0.99 | 157.57 | 163.01 | 159.47 | 162.45 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 15.03 | +0.04 | +0.27 | 14.50 | 16.19 | 14.80 | 15.69 | |
| Zeta Global Holdings Corp | USD | 17.8100 | -0.3400 | -1.87 | 17.9500 | 18.1000 | 17.7700 | 18.7700 | |
| ZIM Integrated Shipping Se. | USD | 26.23 | -0.33 | -1.24 | 26.10 | 26.70 | 26.16 | 26.79 | |
| ZIMMER HOLDINGS INC | USD | 92.70 | -2.78 | -2.91 | 90.99 | 94.46 | 92.59 | 95.89 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 2.95 | +0.14 | +4.98 | 2.66 | 3.08 | 2.80 | 3.11 | |
| Zoetis Ord Shs Class A | USD | 118.15 | -4.57 | -3.72 | 118.50 | 120.48 | 117.75 | 123.21 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 25.54 | +0.25 | +0.97 | 23.10 | 25.98 | 25.38 | 25.93 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
