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 | 3.02 | +0.16 | +5.42 | 3.02 | 3.07 | 2.88 | 3.06 | |
| 3M Co. | USD | 161.92 | -0.51 | -0.31 | 161.16 | 162.00 | 160.91 | 165.25 | |
| A K A BRANDS HOLDING ORD | USD | 10.61 | +0.05 | +0.47 | 4.58 | 11.27 | 10.71 | 11.34 | |
| A.O. Smith Aktie | USD | 62.72 | +1.04 | +1.69 | 62.04 | 63.52 | 61.36 | 63.05 | |
| A10 Networks Inc. | USD | 37.37 | +1.04 | +2.86 | 36.74 | 37.94 | 36.20 | 37.67 | |
| 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 | 90.67 | -2.04 | -2.20 | 90.74 | 91.83 | 90.61 | 93.29 | |
| ABBVIE ORD | USD | 251.21 | -3.10 | -1.22 | 250.83 | 251.64 | 250.10 | 255.50 | |
| ABERCROMBIE AND FITCH CL A. | USD | 89.94 | +0.55 | +0.62 | 89.28 | 90.52 | 87.00 | 91.82 | |
| Abundia Global Impact Grou. | USD | 0.983 | +0.017 | +1.75 | 0.950 | 1.070 | 0.966 | 1.070 | |
| ACCENTURE CL A ORD | USD | 124.39 | -0.35 | -0.28 | 124.00 | 124.35 | 121.78 | 125.48 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 0.99 | - | -0.37 | 0.86 | 1.08 | 0.95 | 1.00 | |
| ADC Therapeutics Ord Shs | USD | 1.07 | +0.04 | +3.40 | 1.00 | 1.11 | 1.02 | 1.12 | |
| ADECOAGRO ORD | USD | 9.56 | -0.11 | -1.09 | 9.46 | 10.92 | 9.51 | 9.79 | |
| Adient Plc | USD | 18.3850 | +0.2050 | +1.13 | 18.2400 | 19.9500 | 18.0900 | 18.7800 | |
| ADT Ord Shs | USD | 6.50 | -0.01 | -0.08 | 6.30 | 6.55 | 6.40 | 6.55 | |
| Advance Auto Parts Aktie | USD | 62.25 | +0.62 | +1.01 | 62.00 | 63.58 | 60.79 | 63.09 | |
| ADVANSIX ORD | USD | 19.84 | +0.11 | +0.56 | 19.53 | 20.18 | 19.40 | 20.08 | |
| Aegon ADR | USD | 8.45 | +0.08 | +0.96 | 8.30 | 8.61 | 8.41 | 8.47 | |
| 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 | 14.64 | +0.01 | +0.03 | 14.61 | 14.66 | 14.62 | 14.67 | |
| Aeva Technologies Ord Shs | USD | 28.72 | +3.05 | +11.88 | 28.65 | 29.00 | 25.02 | 29.36 | |
| AEVEX Ord Shs Class A | USD | 20.91 | +2.97 | +16.56 | 20.75 | 22.00 | 18.60 | 22.29 | |
| AFLAC ORD | USD | 117.19 | -2.89 | -2.41 | 114.40 | 117.80 | 117.16 | 119.63 | |
| AG Mortgage Investment Tru. | USD | 7.93 | +0.11 | +1.34 | 7.80 | 7.99 | 7.75 | 7.94 | |
| AGCO ORD | USD | 119.74 | +0.46 | +0.39 | 107.92 | 132.43 | 117.83 | 120.86 | |
| AgEagle Aerial Systems Inc. | USD | 0.89 | +0.03 | +3.53 | 0.86 | 0.90 | 0.86 | 0.90 | |
| AGILENT TECHNOLOGIES ORD | USD | 132.79 | +0.22 | +0.16 | 130.84 | 132.83 | 129.70 | 133.23 | |
| agilon health Ord Shs | USD | 107.13 | -8.02 | -6.96 | 107.00 | 125.72 | 106.55 | 117.13 | |
| Agnico Eagle Mines Limited | USD | 155.21 | +1.45 | +0.94 | 154.35 | 156.00 | 149.38 | 155.30 | |
| Agree Realty REIT Ord Shs | USD | 75.74 | -0.92 | -1.20 | 75.50 | 77.40 | 75.68 | 76.73 | |
| AIR LEASE CL A ORD | USD | 65.00 | +0.02 | +0.02 | 64.99 | 65.00 | |||
| AIR PRODUCTS AND CHEMICALS. | USD | 292.79 | +21.44 | +7.90 | 289.00 | 297.25 | 290.59 | 304.77 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 164.50 | -3.00 | -1.79 | 161.30 | 167.75 | 163.97 | 168.88 | |
| Alamos Gold Ord Shs Class . | USD | 30.33 | -0.42 | -1.35 | 29.80 | 31.00 | 29.93 | 31.06 | |
| ALASKA AIR GROUP ORD | USD | 52.21 | +0.28 | +0.54 | 51.90 | 54.50 | 51.46 | 52.70 | |
| Albany International Ord S. | USD | 74.46 | -1.03 | -1.36 | 73.06 | 75.95 | 74.27 | 76.35 | |
| ALBEMARLE ORD | USD | 134.96 | +5.24 | +4.04 | 134.19 | 136.39 | 133.14 | 139.28 | |
| Albertsons Companies Inc | USD | 13.54 | +0.07 | +0.52 | 13.39 | 14.10 | 13.17 | 13.55 | |
| Alcoa Ord Shs | USD | 52.13 | -1.34 | -2.51 | 51.21 | 51.95 | 52.01 | 54.59 | |
| ALCON AG | USD | 67.12 | -0.50 | -0.73 | 61.00 | 68.43 | 66.92 | 68.23 | |
| Alexandria Real Estate Equ. | USD | 52.89 | -1.98 | -3.61 | 51.92 | 54.45 | 52.85 | 54.62 | |
| Algonquin Power Utilities . | USD | 5.87 | -0.04 | -0.59 | 5.85 | 6.44 | 5.86 | 5.92 | |
| Alibaba Group Holding Ltd. | USD | 96.01 | +0.50 | +0.52 | 96.11 | 96.20 | 94.36 | 96.96 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 197.05 | -0.66 | -0.33 | 195.59 | 201.00 | 194.67 | 200.73 | |
| Allegion Ord Shs | USD | 140.43 | +0.78 | +0.56 | 140.50 | 155.22 | 138.37 | 141.22 | |
| 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 | 23.54 | +0.14 | +0.60 | 23.32 | 31.47 | 22.96 | 24.09 | |
| Allison Transmission Holdi. | USD | 112.76 | -2.60 | -2.25 | 115.00 | 118.86 | 110.79 | 117.13 | |
| Allstate Corp. | USD | 237.85 | -3.53 | -1.46 | 238.42 | 242.65 | 237.46 | 242.67 | |
| ALLY FINANCIAL ORD | USD | 45.95 | -1.30 | -2.75 | 45.59 | 46.74 | 45.91 | 47.18 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 164.89 | +0.63 | +0.38 | 164.69 | 193.18 | 161.90 | 166.96 | |
| ALPHA PRO TECH ORD | USD | 5.65 | +0.10 | +1.80 | 5.11 | 6.00 | 5.55 | 5.69 | |
| Alpine Income Property Tru. | USD | 20.72 | -0.54 | -2.54 | 18.80 | 21.17 | 20.63 | 20.92 | |
| 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 | 26.42 | -1.65 | -5.88 | 26.15 | 26.91 | 26.18 | 28.30 | |
| Altria Group Inc. | USD | 71.94 | -2.11 | -2.85 | 71.75 | 72.25 | 71.72 | 73.77 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 3.43 | -0.03 | -0.72 | 3.12 | 3.52 | 3.31 | 3.52 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.14 | -0.05 | -1.42 | 3.11 | 3.15 | 3.11 | 3.17 | |
| Ambow Education American D. | USD | 2.24 | -0.06 | -2.40 | 2.11 | 2.39 | 2.18 | 2.28 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.90 | -0.13 | -6.40 | 1.91 | 1.95 | 1.90 | 2.06 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 43.35 | +0.41 | +0.95 | 42.56 | 44.00 | 42.75 | 43.82 | |
| Amentum Holdings Ord Shs | USD | 20.68 | +0.45 | +2.22 | 20.50 | 21.15 | 20.17 | 21.23 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 113.04 | -1.55 | -1.35 | 111.11 | 115.28 | 113.01 | 114.54 | |
| Ameresco | USD | 27.59 | +1.02 | +3.82 | 27.06 | 28.15 | 26.75 | 27.78 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 25.99 | -0.77 | -2.86 | 25.00 | 26.47 | 25.79 | 26.71 | |
| American Assets Trust REIT. | USD | 24.71 | -0.13 | -0.52 | 24.34 | 25.01 | 24.29 | 24.90 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 17.21 | +0.14 | +0.79 | 16.75 | 17.45 | 16.56 | 17.22 | |
| AMERICAN ELECTRIC POWER OR. | USD | 136.81 | -1.16 | -0.84 | 136.01 | 138.00 | 136.12 | 138.02 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 337.89 | -2.99 | -0.88 | 338.28 | 339.10 | 336.57 | 344.14 | |
| AMERICAN FINANCIAL GROUP O. | USD | 139.90 | +0.01 | +0.01 | 137.23 | 142.71 | 138.33 | 141.16 | |
| American Homes 4 Rent REIT. | USD | 33.55 | -0.44 | -1.29 | 33.08 | 33.88 | 33.49 | 33.93 | |
| American International Gro. | USD | 74.54 | -0.58 | -0.77 | 74.44 | 75.78 | 74.27 | 75.32 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.13 | -0.03 | -19.72 | 0.08 | 0.10 | |||
| American States Water Co. | USD | 82.65 | -0.14 | -0.17 | 81.96 | 83.10 | 82.08 | 83.73 | |
| AMERICAN TOWER CORP. | USD | 163.54 | -5.13 | -3.04 | 163.00 | 168.00 | 162.40 | 168.60 | |
| AMERICAN WATER WORKS ORD | USD | 131.56 | -0.94 | -0.71 | 131.09 | 134.00 | 130.92 | 133.44 | |
| American Well Corp. | USD | 9.15 | -0.15 | -1.61 | 8.67 | 9.58 | 9.10 | 9.50 | |
| AMERICAS GOLD AND SILVER O. | USD | 4.73 | +0.04 | +0.75 | 4.51 | 5.14 | 4.53 | 4.79 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 458.25 | +11.46 | +2.57 | 452.13 | 464.44 | 449.08 | 460.34 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 176.31 | +9.89 | +5.94 | 175.32 | 176.60 | 167.15 | 178.52 | |
| Amprius Technologies Ord S. | USD | 13.85 | +0.33 | +2.44 | 13.82 | 13.88 | 13.68 | 14.58 | |
| AMTD Digital 5 American De. | USD | 1.60 | +0.01 | +0.31 | 1.59 | 1.63 | 1.56 | 1.60 | |
| ANGLOGOLD ORD | USD | 80.89 | -0.91 | -1.11 | 80.88 | 88.46 | 79.90 | 82.20 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 82.37 | -1.47 | -1.75 | 82.20 | 84.01 | 82.18 | 83.89 | |
| Annaly Capital Management . | USD | 22.36 | -0.04 | -0.18 | 22.29 | 22.59 | 22.30 | 22.67 | |
| Annovis Bio Ord Shs | USD | 1.84 | -0.02 | -1.08 | 1.75 | 1.95 | 1.83 | 1.93 | |
| Antero Midstream Ord Shs | USD | 22.76 | -0.04 | -0.18 | 22.19 | 23.52 | 22.70 | 23.19 | |
| Antero Resources Aktie | USD | 35.15 | +0.71 | +2.06 | 34.69 | 35.88 | 34.77 | 35.82 | |
| Aon Ord Shs Class A | USD | 331.50 | +3.93 | +1.20 | 324.96 | 338.37 | 322.26 | 333.76 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 2.97 | -0.04 | -1.17 | 2.85 | 3.05 | 2.95 | 3.00 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.69 | +0.17 | +1.62 | 10.53 | 10.80 | 10.54 | 10.74 | |
| Apollo Global Management O. | USD | 118.30 | +3.47 | +3.02 | 118.05 | 121.00 | 115.23 | 118.52 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 16.82 | +0.01 | +0.06 | 16.50 | 17.30 | 16.65 | 17.03 | |
| Applied Industrial Technol. | USD | 338.1 | +4.0 | +1.19 | 331.6 | 344.7 | 334.0 | 340.4 | |
| Aptiv Ord Shs | USD | 61.40 | +2.17 | +3.66 | 61.21 | 61.61 | 59.06 | 61.60 | |
| 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 | 5.43 | +0.09 | +1.59 | 5.16 | 5.50 | 5.36 | 5.49 | |
| 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 | 60.23 | +0.55 | +0.92 | 59.05 | 61.41 | 60.06 | 60.98 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 4.73 | +0.05 | +1.07 | 4.74 | 4.75 | 4.65 | 4.86 | |
| Archer Daniels Midland Akt. | USD | 76.39 | -0.48 | -0.62 | 75.91 | 77.31 | 76.02 | 77.79 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 30.85 | -0.23 | -0.74 | 27.84 | 31.55 | 30.59 | 31.74 | |
| Ares Commercial Real Estat. | USD | 4.51 | +0.12 | +2.62 | 4.40 | 4.57 | 4.34 | 4.55 | |
| ARGAN ORD | USD | 798.46 | +6.90 | +0.87 | 783.93 | 805.00 | 783.49 | 805.75 | |
| 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 | 14.92 | -0.05 | -0.33 | 14.00 | 16.82 | 14.46 | 15.26 | |
| ARISTA NETWORKS INC. | USD | 169.87 | +5.77 | +3.52 | 169.61 | 170.48 | 162.70 | 172.55 | |
| Arlo Technologies Ord Shs | USD | 13.49 | +0.44 | +3.37 | 12.57 | 13.98 | 12.75 | 13.65 | |
| ARMOUR Residential REIT Or. | USD | 17.45 | +0.11 | +0.63 | 17.37 | 17.54 | 17.25 | 17.65 | |
| ARROW ELECTRONICS ORD SHS | USD | 213.58 | -1.35 | -0.63 | 209.27 | 217.64 | 208.32 | 214.75 | |
| ARTHUR J GALLAGHER ORD | USD | 229.45 | +2.33 | +1.03 | 229.58 | 235.71 | 224.49 | 230.58 | |
| Artisan Partners Asset Man. | USD | 34.52 | -0.48 | -1.36 | 34.00 | 35.21 | 34.42 | 35.21 | |
| Asana Inc | USD | 7.00 | -0.01 | -0.07 | 6.80 | 7.30 | 6.72 | 7.03 | |
| ASE Industrial Holdings Co. | USD | 45.09 | +2.96 | +7.03 | 44.99 | 45.15 | 42.53 | 45.32 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.24 | +0.01 | +0.31 | 2.98 | 3.27 | 3.15 | 3.26 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 6.35 | +0.37 | +6.10 | 6.21 | 6.38 | 5.99 | 6.43 | |
| ASSURANT ORD | USD | 268.46 | +0.48 | +0.18 | 264.06 | 271.83 | 266.92 | 270.78 | |
| ASTRAZENECA | USD | 189.88 | -1.07 | -0.56 | 186.00 | 190.00 | 186.16 | 190.46 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 20.68 | -1.14 | -5.22 | 20.71 | 20.73 | 20.57 | 21.75 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 76.05 | +0.92 | +1.22 | 75.21 | 76.68 | 74.89 | 76.54 | |
| Atlas Crest Investment Ord. | USD | 11.10 | -0.01 | -0.09 | 10.93 | 11.29 | 10.96 | 11.20 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 172.24 | -2.60 | -1.49 | 171.16 | 172.95 | 172.18 | 174.22 | |
| 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 | 19.06 | +0.06 | +0.32 | 16.92 | 19.80 | 18.56 | 19.23 | |
| AUTOZONE ORD | USD | 3 194.94 | +41.32 | +1.31 | 3 192.35 | 3 196.89 | 3 125.40 | 3 200.00 | |
| AVALONBAY COMMUNITIES REIT | USD | 188.71 | -2.15 | -1.13 | 187.48 | 189.43 | 187.00 | 190.59 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 9.90 | -0.14 | -1.35 | 9.70 | 10.02 | 9.87 | 10.15 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 162.30 | -1.02 | -0.62 | 161.25 | 163.04 | 161.39 | 163.14 | |
| Avient Ord Shs | USD | 36.96 | +0.12 | +0.33 | 36.41 | 37.42 | 36.71 | 37.23 | |
| AVINO SILVER AND GOLD MINE. | USD | 6.33 | +0.06 | +0.96 | 6.33 | 6.67 | 6.19 | 6.47 | |
| Avista Ord Shs | USD | 40.91 | -0.36 | -0.86 | 40.12 | 41.72 | 40.89 | 41.48 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 5.19 | -0.51 | -8.95 | 5.00 | 6.93 | 4.95 | 5.65 | |
| Axalta Coating Systems Ord. | USD | 34.23 | +0.22 | +0.63 | 33.91 | 34.50 | 33.76 | 34.30 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 97.46 | +1.11 | +1.15 | 96.44 | 99.00 | 95.32 | 97.90 | |
| Azul SA | USD | 9.11 | -0.05 | -0.55 | 7.10 | 14.65 | 8.99 | 9.22 | |
| 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 | 3.99 | -0.03 | -0.75 | 3.94 | 4.05 | 3.96 | 4.04 | |
| B2GOLD ORD | USD | 3.75 | -0.05 | -1.19 | 3.74 | 3.77 | 3.70 | 3.83 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 148.5 | +9.8 | +7.09 | 147.4 | 149.0 | 139.0 | 149.0 | |
| Baker Hughes Co. | USD | 55.50 | -0.81 | -1.44 | 55.39 | 56.60 | 55.39 | 57.38 | |
| Bakkt Holdings Inc | USD | 7.81 | -0.47 | -5.68 | 7.82 | 7.90 | 7.76 | 8.20 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 20.45 | +0.01 | +0.05 | 20.07 | 20.83 | 20.35 | 20.52 | |
| Banco BBVA Argentina ADR | USD | 19.60 | -0.02 | -0.10 | 16.66 | 20.30 | 19.17 | 20.12 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 25.05 | +0.34 | +1.36 | 24.57 | 27.33 | 24.65 | 25.07 | |
| Banco Bradesco | USD | 3.47 | -0.03 | -0.72 | 3.30 | 3.52 | 3.41 | 3.50 | |
| Banco Macro ADR Representi. | USD | 92.80 | +0.30 | +0.32 | 90.80 | 94.40 | 91.31 | 94.69 | |
| BANCO SANTANDER BRASIL ADR. | USD | 5.26 | +0.03 | +0.48 | 4.86 | 5.90 | 5.14 | 5.27 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.83 | +0.18 | +1.28 | 13.50 | 13.85 | 13.54 | 13.83 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.12 | -0.07 | -0.38 | 16.75 | 18.62 | 17.10 | 17.23 | |
| Bank of America | USD | 56.95 | -0.93 | -1.61 | 56.97 | 57.44 | 56.84 | 57.75 | |
| Bank of Hawaii Ord Shs | USD | 81.50 | +0.70 | +0.87 | 79.91 | 90.63 | 80.37 | 81.65 | |
| BANK OF MONTREAL ORD | USD | 176.66 | +0.58 | +0.33 | 174.00 | 191.59 | 175.17 | 177.00 | |
| Bank of Nova Scotia | USD | 86.83 | +0.23 | +0.27 | 85.95 | 87.00 | 86.13 | 87.06 | |
| Bank of NT Butterfield & S. | USD | 59.51 | -0.01 | -0.02 | 59.16 | 60.68 | 59.15 | 60.17 | |
| BARCLAYS ADR REP 4 ORD | USD | 26.87 | +0.01 | +0.04 | 26.71 | 26.90 | 26.71 | 27.08 | |
| BARK Ord Shs | USD | 10.03 | +0.45 | +4.70 | 9.87 | 10.23 | 9.27 | 10.20 | |
| BARRICK GOLD ORD | USD | 41.62 | +0.51 | +1.24 | 41.20 | 42.90 | 40.50 | 41.94 | |
| BARRICK GOLD ORD | USD | 10.74 | -0.02 | -0.14 | 10.55 | 10.90 | 10.71 | 11.08 | |
| BARRICK MINING ORD | USD | 36.74 | -0.19 | -0.51 | 36.52 | 36.69 | 35.77 | 36.99 | |
| Bath And Body Works Ord Sh. | USD | 23.14 | -0.36 | -1.53 | 22.74 | 23.33 | 22.51 | 23.41 | |
| Battalion Oil Ord Shs | USD | - | - | ||||||
| Bausch Health Companies Or. | USD | 4.92 | +0.07 | +1.44 | 4.75 | 5.15 | 4.80 | 5.02 | |
| Bausch Lomb Ord Shs | USD | 16.54 | -0.09 | -0.54 | 13.72 | 18.45 | 16.32 | 16.66 | |
| BAXTER INTL ORD | USD | 21.31 | -0.71 | -3.22 | 21.30 | 21.55 | 21.31 | 22.18 | |
| BAYTEX ENERGY ORD | USD | 4.01 | +0.01 | +0.12 | 3.59 | 4.05 | 3.99 | 4.07 | |
| BCE Ord Shs | USD | 21.52 | -0.75 | -3.35 | 21.00 | 21.94 | 21.50 | 22.28 | |
| Beazer Homes USA Inc. | USD | 28.04 | -1.22 | -4.17 | 19.31 | 32.56 | 27.95 | 29.05 | |
| BECTON DICKINSN | USD | 151.20 | -3.99 | -2.57 | 150.32 | 152.30 | 149.69 | 155.11 | |
| Berkshire Hathaway Inc. B | USD | 499.88 | +3.88 | +0.78 | 499.60 | 500.00 | 494.79 | 500.58 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 748 099.76 | +4 589.76 | +0.62 | - | - | 741 999.76 | 750 544.55 | |
| 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 | 75.86 | -1.78 | -2.29 | 75.00 | 77.09 | 74.75 | 76.95 | |
| Beta Technologies Ord Shs . | USD | 16.7350 | +0.3650 | +2.23 | 16.2000 | 17.0000 | 16.2000 | 16.9131 | |
| BHP Billiton Limited | USD | 83.31 | +1.57 | +1.92 | 82.50 | 83.84 | 82.10 | 83.42 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 3.67 | +0.07 | +1.81 | 3.68 | 3.69 | 3.55 | 3.72 | |
| Bill com Holdings Ord Shs | USD | 36.16 | +0.23 | +0.63 | 35.46 | 38.00 | 35.17 | 36.45 | |
| Bio Rad Laboratories Inc. | USD | 293.00 | -2.30 | -0.78 | 288.72 | 322.07 | 287.94 | 299.32 | |
| BIOHAVEN ORD | USD | 14.91 | -0.04 | -0.27 | 14.00 | 16.28 | 14.41 | 15.03 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 43.01 | -0.40 | -0.92 | 41.10 | 52.50 | 41.67 | 43.71 | |
| BitGo Holdings Ord Shs Cla. | USD | 5.16 | -0.12 | -2.27 | 5.08 | 5.40 | 5.01 | 5.26 | |
| BitMine Immersion Technolo. | USD | 13.3300 | -0.4700 | -3.41 | 13.2400 | 13.3000 | 12.8000 | 13.5100 | |
| Black Hills Corp. | USD | 74.41 | -0.84 | -1.12 | 74.40 | 75.87 | 74.31 | 75.31 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 13.97 | -0.06 | -0.39 | 13.80 | 14.45 | 13.83 | 14.07 | |
| BLACKBERRY ORD | USD | 12.64 | +0.16 | +1.24 | 12.60 | 12.64 | 12.08 | 12.93 | |
| BlackRock Ord Shs | USD | 960.20 | +10.03 | +1.06 | 954.00 | 968.24 | 950.18 | 969.76 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 27.93 | -0.42 | -1.48 | 28.08 | 28.28 | 27.56 | 29.00 | |
| Blackstone Group Ord Shs C. | USD | 117.59 | +2.71 | +2.36 | 115.35 | 117.69 | 114.70 | 117.67 | |
| Blackstone Mortgage Trust . | USD | 16.95 | +0.01 | +0.03 | 16.81 | 17.62 | 16.88 | 17.11 | |
| Blend Labs Ord Shs Class A | USD | 1.72 | +0.03 | +1.48 | 1.65 | 1.73 | 1.67 | 1.73 | |
| Block Inc | USD | 76.03 | -1.99 | -2.55 | 75.50 | 75.91 | 75.28 | 78.96 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 302.48 | +27.47 | +9.99 | 332.00 | 333.01 | 279.32 | 308.82 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 10.86 | +0.02 | +0.18 | 10.75 | 11.21 | 10.80 | 11.00 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 8.74 | +0.22 | +2.58 | 8.66 | 8.75 | 8.50 | 8.84 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 216.42 | +1.73 | +0.81 | 214.90 | 215.50 | 214.73 | 219.23 | |
| Boise Cascade Ord Shs | USD | 77.65 | -1.61 | -2.03 | 76.92 | 78.15 | 77.55 | 79.70 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.37 | -0.01 | -0.72 | 1.32 | 1.39 | 1.34 | 1.37 | |
| Boot Barn Holdings Ord Shs | USD | 164.44 | -0.11 | -0.07 | 161.08 | 167.52 | 158.37 | 165.86 | |
| Booz Allen Hamilton Holdin. | USD | 60.65 | -1.38 | -2.22 | 60.20 | 60.99 | 59.57 | 62.23 | |
| BORGWARNER INC (BWA) | USD | 66.37 | +0.48 | +0.73 | 65.46 | 67.41 | 65.49 | 66.79 | |
| Borr Drilling Ltd. | USD | 4.14 | -0.08 | -1.78 | 4.13 | 4.67 | 4.09 | 4.26 | |
| Boston Beer Company Inc. | USD | 176.88 | -5.52 | -3.03 | 173.60 | 180.54 | 175.69 | 181.45 | |
| Boston Omaha Ord Shs Class. | USD | 13.64 | +0.23 | +1.72 | 10.68 | 15.14 | 13.33 | 13.67 | |
| BOSTON PPTY STK | USD | 66.31 | -0.06 | -0.09 | 65.42 | 67.34 | 65.55 | 66.87 | |
| BOSTON SCIENTIFIC DL-01 | USD | 42.67 | -0.81 | -1.86 | 42.70 | 43.10 | 42.25 | 43.41 | |
| BOX CL A ORD | USD | 26.55 | -0.02 | -0.08 | 26.04 | 26.76 | 26.17 | 26.87 | |
| BOYD GAMING ORD | USD | 88.34 | -1.23 | -1.37 | 86.45 | 90.50 | 86.86 | 89.51 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 36.95 | -0.40 | -1.07 | 37.00 | 38.05 | 36.91 | 37.41 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 2.16 | +0.20 | +9.95 | 1.92 | 2.44 | 1.90 | 2.25 | |
| Brandywine Realty Trust RE. | USD | 3.17 | -0.08 | -2.31 | 3.03 | 3.22 | 3.16 | 3.23 | |
| Brasilagro - Cia Bras de P. | USD | 3.58 | -0.02 | -0.56 | 3.56 | 4.07 | 3.46 | 3.59 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 2.45 | -0.07 | -2.59 | 2.40 | 2.57 | 2.25 | 2.49 | |
| BRC Ord Shs Class A | USD | 1.115 | -0.085 | -7.08 | 1.130 | 1.160 | 1.110 | 1.205 | |
| 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 | 5.46 | +0.14 | +2.54 | 5.00 | 6.00 | 5.28 | 5.49 | |
| Brinker International Inc. | USD | 167.97 | +0.34 | +0.20 | 164.74 | 171.33 | 163.87 | 169.07 | |
| Bristol-Myers Squibb Co. | USD | 57.60 | -0.96 | -1.64 | 57.07 | 57.83 | 57.27 | 58.88 | |
| BRITISH AMERICAN TOBACCO A. | USD | 61.76 | -0.99 | -1.57 | 61.23 | 62.13 | 61.67 | 63.03 | |
| Brixmor Property Group REI. | USD | 31.55 | -0.65 | -2.02 | 31.24 | 32.15 | 31.53 | 32.05 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 136.90 | +1.46 | +1.08 | 135.95 | 137.61 | 133.88 | 137.31 | |
| Brookfield Asset Managemen. | USD | 44.86 | +0.85 | +1.92 | 44.60 | 45.74 | 43.82 | 45.15 | |
| Brookfield Infrastructure . | USD | 38.52 | -0.03 | -0.08 | 37.75 | 39.28 | 38.07 | 38.87 | |
| Brookfield Infrastructure . | USD | 36.52 | +0.07 | +0.19 | 34.30 | 37.21 | 36.08 | 36.55 | |
| Brookfield Ord Shs Class A | USD | 42.60 | +0.46 | +1.08 | 42.60 | 42.99 | 41.93 | 42.92 | |
| Brookfield Renewable Corp | USD | 37.15 | -0.08 | -0.21 | 36.40 | 40.63 | 36.46 | 37.43 | |
| Brookfield Renewable Partn. | USD | 34.69 | -0.22 | -0.62 | 34.06 | 34.88 | 34.25 | 35.02 | |
| Brooklyn ImmunoTherapeutic. | USD | 9.03 | +0.18 | +2.03 | 8.31 | 9.75 | 8.88 | 9.11 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 64.10 | +0.14 | +0.22 | 62.91 | 64.74 | 62.58 | 64.92 | |
| BROWN FORMAN CL B ORD | USD | 26.65 | -1.08 | -3.88 | 24.38 | 27.22 | 26.60 | 27.55 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 29.30 | +0.72 | +2.52 | 28.72 | 29.99 | 28.45 | 29.56 | |
| Build A Bear Workshop Ord . | USD | 30.61 | +0.30 | +0.97 | 30.21 | 30.93 | 29.71 | 30.75 | |
| Builders FirstSource Ord S. | USD | 89.40 | -1.11 | -1.23 | 87.74 | 97.98 | 88.90 | 90.96 | |
| Bullish Ord Shs | USD | 23.43 | -0.27 | -1.12 | 22.76 | 24.53 | 22.36 | 23.46 | |
| Bunge Global Ord Shs | USD | 106.76 | -2.34 | -2.14 | 106.50 | 108.67 | 106.48 | 110.18 | |
| Butterfly Network Ord Shs . | USD | 8.41 | -0.50 | -5.61 | 8.36 | 8.62 | 8.31 | 8.90 | |
| BWX Technologies Ord Shs | USD | 194.52 | +5.27 | +2.78 | 194.00 | 194.80 | 189.73 | 194.94 | |
| C3 ai Ord Shs Class A | USD | 9.09 | +0.22 | +2.48 | 9.01 | 9.09 | 8.65 | 9.22 | |
| Cadre Holdings Ord Shs | USD | 28.48 | +1.12 | +4.09 | 26.82 | 29.48 | 27.29 | 28.58 | |
| CAE Ord Shs | USD | 25.04 | -0.16 | -0.63 | 24.57 | 25.56 | 24.93 | 25.40 | |
| Caledonia Mining Ord Shs | USD | 19.07 | -0.36 | -1.85 | 18.87 | 23.22 | 18.99 | 19.50 | |
| California Water Service G. | USD | 48.67 | -0.24 | -0.49 | 48.29 | 49.61 | 48.44 | 49.65 | |
| CALIX NETWORKS ORD | USD | 37.31 | +1.26 | +3.50 | 37.35 | 38.06 | 35.77 | 37.35 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 114.49 | -1.19 | -1.03 | 113.64 | 115.06 | 113.88 | 115.63 | |
| CAMECO CORP. | USD | 101.84 | -1.63 | -1.58 | 101.00 | 102.75 | 99.80 | 103.47 | |
| CAMECO CORP. | USD | 91.50 | -0.50 | -0.54 | 88.94 | 89.21 | 91.50 | 91.50 | |
| CAMECO CORP. | USD | 2.42 | +0.02 | +0.63 | 2.37 | 2.44 | 2.40 | 2.42 | |
| Campbell Soup Ord Shs | USD | 22.27 | -0.74 | -3.22 | 22.35 | 22.47 | 22.12 | 23.00 | |
| Camping World Holdings Ord. | USD | 7.64 | -0.37 | -4.62 | 7.47 | 7.78 | 7.46 | 8.12 | |
| Canadian Imperial Bank of . | USD | 114.99 | +1.42 | +1.25 | 112.78 | 117.00 | 113.38 | 115.11 | |
| Canadian National Railway . | USD | 119.24 | -1.10 | -0.91 | 115.91 | 123.97 | 118.97 | 120.34 | |
| Canadian Pacific Kansas Ci. | USD | 86.64 | -0.28 | -0.32 | 79.02 | 88.37 | 86.05 | 87.47 | |
| Cango American Depositary . | USD | 0.20 | - | -2.16 | 0.19 | 0.22 | 0.19 | 0.21 | |
| 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 | 200.34 | -1.94 | -0.96 | 200.82 | 202.82 | 199.84 | 204.79 | |
| Capri Holdings Ord Shs | USD | 18.57 | -0.43 | -2.26 | 18.34 | 18.87 | 18.42 | 19.19 | |
| CARDINAL HEALTH ORD | USD | 237.54 | +1.32 | +0.56 | 236.60 | 240.21 | 236.40 | 239.53 | |
| CareTrust Reit Ord Shs | USD | 40.35 | +0.27 | +0.67 | 39.57 | 41.14 | 39.16 | 41.20 | |
| Carlisle Companies Ord Shs | USD | 362.71 | -15.76 | -4.16 | 355.00 | 394.74 | 360.62 | 382.62 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 52.89 | -0.26 | -0.49 | 52.90 | 53.35 | 52.08 | 53.26 | |
| Carnival Corp. | USD | 28.57 | -0.63 | -2.14 | 28.44 | 28.57 | 28.26 | 29.12 | |
| Carnival Plc | USD | 27.48 | +1.70 | +6.59 | 26.94 | 27.92 | |||
| Carriage Services Ord Shs | USD | 38.3600 | -0.2300 | -0.60 | 37.8800 | 38.7100 | 37.5100 | 38.4761 | |
| Carrier Global Ord Shs | USD | 73.31 | -0.12 | -0.16 | 73.00 | 73.91 | 73.12 | 74.68 | |
| Carters Ord Shs | USD | 41.15 | -0.66 | -1.58 | 40.72 | 41.50 | 40.80 | 41.59 | |
| Carvana Co. | USD | 65.79 | +2.07 | +3.25 | 65.41 | 66.00 | 62.37 | 65.95 | |
| 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 | 1 064.47 | +31.28 | +3.03 | 1056 | 1 057.73 | 1 037.21 | 1 073.46 | |
| Cava Group Ord Shs | USD | 78.49 | -3.38 | -4.13 | 78.32 | 81.00 | 78.17 | 82.86 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 241.97 | +10.46 | +4.52 | 226.00 | 265.64 | 229.00 | 242.98 | |
| CBRE Group Inc | USD | 134.60 | -1.49 | -1.09 | 133.09 | 135.15 | 133.76 | 136.04 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 39.51 | +0.20 | +0.51 | 39.50 | 43.00 | 39.30 | 39.94 | |
| Celanese Ord Shs | USD | 45.97 | +0.04 | +0.09 | 45.54 | 46.34 | 45.25 | 47.38 | |
| Celestica Ord Shs | USD | 364.83 | +21.58 | +6.29 | 363.00 | 365.50 | 343.18 | 365.67 | |
| CEMEX ADR | USD | 12.00 | -0.14 | -1.15 | 12.00 | 13.54 | 11.93 | 12.20 | |
| Cenovus Energy Aktie | USD | 24.81 | -0.19 | -0.74 | 24.78 | 25.29 | 24.68 | 25.34 | |
| Centene Ord Shs | USD | 64.18 | -0.36 | -0.56 | 62.00 | 64.19 | 63.71 | 64.91 | |
| CenterPoint Energy Ord Shs | USD | 44.04 | -0.75 | -1.67 | 43.03 | 44.75 | 44.01 | 44.68 | |
| Centerra Gold Ord Shs | USD | 15.87 | -0.29 | -1.76 | 15.40 | 16.75 | 15.74 | 16.19 | |
| Central Puerto SA | USD | 14.97 | -0.08 | -0.53 | 12.84 | 15.31 | 14.61 | 15.36 | |
| CENTRUS ENERGY CL A ORD | USD | 168.05 | +7.80 | +4.87 | 168.01 | 168.50 | 156.35 | 168.39 | |
| Century Communities Inc. | USD | 71.73 | -0.65 | -0.90 | 70.93 | 72.21 | 71.20 | 72.91 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 108.24 | +2.84 | +2.69 | 107.67 | 108.74 | 107.80 | 110.31 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 5.92 | -0.19 | -3.03 | 5.85 | 6.35 | 5.86 | 6.27 | |
| Charles Schwab DS Each Rep. | USD | 17.46 | -0.02 | -0.09 | 16.50 | 21.71 | 17.32 | 17.65 | |
| CHARLES SCHWAB ORD | USD | 92.20 | +1.65 | +1.82 | 91.70 | 92.90 | 91.29 | 94.17 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 208.98 | +0.10 | +0.05 | 208.83 | 209.05 | 208.77 | 209.04 | |
| Chatham Lodging Trust REIT. | USD | 13.22 | -0.01 | -0.08 | 11.98 | 14.59 | 13.05 | 13.45 | |
| CHEGG INC. | USD | 1.02 | -0.10 | -8.56 | 1.00 | 1.16 | 1.00 | 1.14 | |
| Chemed Corp. | USD | 466.00 | +6.10 | +1.33 | 463.47 | 466.85 | 457.35 | 466.60 | |
| CHEMOURS ORD | USD | 20.52 | +0.26 | +1.28 | 20.18 | 20.72 | 19.83 | 20.71 | |
| CHENIERE ENERGY ORD | USD | 239.03 | -4.94 | -2.02 | 239.30 | 242.00 | 238.58 | 244.93 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 60.89 | +0.30 | +0.50 | 60.50 | 67.15 | 60.55 | 61.97 | |
| Cherry Hill Mortgage Inves. | USD | 2.33 | +0.02 | +0.87 | 2.29 | 2.52 | 2.32 | 2.37 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 165.76 | -2.71 | -1.61 | 165.84 | 166.00 | 165.20 | 170.46 | |
| Chewy Inc. | USD | 19.66 | +0.24 | +1.24 | 19.50 | 19.86 | 18.96 | 19.73 | |
| 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 | 2.11 | +0.08 | +3.94 | 2.13 | 2.49 | 2.07 | 2.18 | |
| China Yuchai International. | USD | 47.36 | +1.16 | +2.51 | 46.49 | 47.50 | 45.11 | 47.52 | |
| Chipotle Mexican Grill Inc. | USD | 34.00 | +1.03 | +3.12 | 33.85 | 33.90 | 32.72 | 34.02 | |
| ChowChow Cloud Internation. | USD | 0.3897 | -0.0071 | -1.79 | 0.3519 | 0.3950 | 0.3836 | 0.3925 | |
| Chubb Ord Shs | USD | 340.63 | -2.66 | -0.77 | 336.68 | 344.21 | 339.81 | 344.85 | |
| Church And Dwight Ord Shs | USD | 96.87 | -1.03 | -1.05 | 96.20 | 97.32 | 96.00 | 97.54 | |
| 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 | 0.92 | +0.01 | +1.40 | 0.89 | 0.92 | 0.89 | 0.93 | |
| CIENA CORP. | USD | 490.64 | +11.71 | +2.45 | 489.44 | 489.94 | 472.59 | 491.79 | |
| Cigna Corp. | USD | 275.65 | -3.09 | -1.11 | 276.01 | 281.98 | 275.61 | 279.64 | |
| Cinemark Holdings Ord Shs | USD | 31.74 | -0.97 | -2.95 | 31.15 | 32.35 | 31.67 | 32.64 | |
| CION Investment Ord Shs | USD | 6.235 | -0.035 | -0.56 | 6.000 | 6.890 | 6.155 | 6.316 | |
| Circle Internet Group Ord . | USD | 62.62 | -13.34 | -17.56 | 63.14 | 63.26 | 62.52 | 73.20 | |
| Citigroup Inc. | USD | 139.94 | -2.55 | -1.79 | 139.33 | 140.80 | 139.38 | 141.90 | |
| Citizens Financial Group O. | USD | 70.08 | -0.35 | -0.50 | 69.39 | 70.50 | 69.49 | 70.29 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 298.71 | -1.09 | -0.36 | 297.44 | 299.48 | 295.93 | 300.81 | |
| Clear Secure Inc. | USD | 55.69 | -0.34 | -0.61 | 50.30 | 56.82 | 54.71 | 56.48 | |
| CLEARSIGN COMBUSTION ORD | USD | 3.67 | +0.03 | +0.82 | 3.62 | 5.85 | 3.58 | 3.88 | |
| Clearwater Analytics Holdi. | USD | 24.56 | +0.01 | +0.04 | 24.53 | 24.56 | |||
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 34.20 | -0.99 | -2.80 | 33.88 | 34.85 | 33.93 | 35.44 | |
| Cleveland Cliffs Ord Shs | USD | 9.39 | +0.01 | +0.11 | 9.30 | 9.44 | 9.22 | 9.60 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 2.740 | -0.050 | -1.79 | 2.690 | 2.910 | 2.692 | 2.912 | |
| CLOROX ORD | USD | 95.46 | -1.63 | -1.68 | 94.76 | 95.50 | 93.19 | 97.50 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 245.40 | +1.64 | +0.67 | 242.51 | 247.99 | 240.00 | 247.74 | |
| CMB.TECH ORD SHS | USD | 13.99 | -0.09 | -0.64 | 12.79 | 14.50 | 13.90 | 14.33 | |
| CMS ENERGY ORD | USD | 76.48 | -1.45 | -1.86 | 75.02 | 77.99 | 76.47 | 77.80 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 4.78 | +0.63 | +15.18 | 4.37 | 5.18 | 4.10 | 4.90 | |
| Cnx Resources Ord Shs | USD | 33.94 | +0.65 | +1.94 | 33.46 | 34.39 | 33.46 | 34.34 | |
| Coca-Cola Co. | USD | 81.21 | -1.44 | -1.74 | 81.30 | 81.40 | 81.01 | 82.54 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 106.19 | -1.19 | -1.10 | 105.51 | 106.72 | 105.04 | 107.72 | |
| COEUR D ALENE ORD | USD | 16.33 | +0.02 | +0.10 | 16.25 | 16.38 | 16.03 | 16.57 | |
| Cohen & Steers Quality Inc. | USD | 12.32 | -0.18 | -1.40 | 11.33 | 12.89 | 12.31 | 12.59 | |
| Cohen and Steers Infrastru. | USD | 27.59 | -0.22 | -0.77 | 26.60 | 28.06 | 27.53 | 27.90 | |
| Colgate Palmolive | USD | 91.62 | -0.78 | -0.84 | 90.26 | 92.50 | 90.88 | 92.23 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 15.13 | +0.72 | +5.00 | 12.22 | 16.82 | 14.45 | 15.22 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 981.58 | +32.89 | +1.69 | 1 960.05 | 1 980.88 | 1 925.01 | 1 998.81 | |
| Commercial Metals Co. | USD | 62.73 | -1.90 | -2.94 | 62.37 | 63.99 | 62.37 | 65.22 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.11 | -0.01 | -0.24 | 2.08 | 2.11 | 2.08 | 2.12 | |
| Compania Cervecerias Unida. | USD | 11.20 | +0.02 | +0.18 | 9.65 | 12.15 | 10.87 | 11.22 | |
| 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 | 4.17 | -0.05 | -1.18 | 3.76 | 4.16 | 4.12 | 4.38 | |
| COMSTOCK RESOURCES ORD | USD | 14.92 | +0.73 | +5.14 | 14.76 | 15.17 | 14.19 | 15.14 | |
| CONAGRA FOODS ORD | USD | 13.45 | -0.54 | -3.83 | 13.36 | 14.01 | 13.39 | 13.96 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 32.75 | -1.66 | -4.82 | 32.33 | 33.05 | 32.10 | 34.47 | |
| ConocoPhillips | USD | 103.96 | -0.24 | -0.23 | 103.61 | 105.99 | 103.66 | 105.17 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 110.61 | -1.68 | -1.50 | 109.84 | 112.50 | 110.43 | 112.23 | |
| CONSTELLATION BRANDS | USD | 139.09 | -0.57 | -0.41 | 143.95 | 144.65 | 135.73 | 140.16 | |
| CONSTELLIUM SE CL A ORD | USD | 31.86 | +0.70 | +2.25 | 28.81 | 32.01 | 31.33 | 32.11 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| Contango ORE Inc | USD | - | - | ||||||
| COPA HOLDINGS CL A ORD | USD | 155.47 | -0.06 | -0.04 | 152.57 | 158.60 | 153.50 | 157.00 | |
| Core Laboratories Ord Shs | USD | 11.65 | +0.73 | +6.69 | 10.72 | 12.64 | 10.96 | 11.66 | |
| Core Scientific Tranche 1 . | USD | 18.83 | -0.35 | -1.82 | 18.59 | 19.13 | 16.75 | 19.29 | |
| Core Scientific Tranche 2 . | USD | 25.57 | -0.39 | -1.48 | 25.39 | 25.97 | 24.91 | 25.81 | |
| Corebridge Financial Ord S. | USD | 28.62 | -0.23 | -0.78 | 25.88 | 31.59 | 28.28 | 28.94 | |
| CORECIVIC ORD | USD | 30.38 | +0.09 | +0.28 | 30.41 | 30.98 | 29.63 | 30.85 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 255.42 | -0.28 | -0.11 | 254.09 | 254.68 | 250.50 | 271.78 | |
| Corpay Ord Shs | USD | 333.44 | -1.90 | -0.57 | 326.80 | 339.87 | 323.71 | 333.97 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 84.65 | +1.28 | +1.54 | 84.00 | 84.69 | 82.94 | 85.18 | |
| Costamare Inc | USD | 14.03 | -0.05 | -0.32 | 11.33 | 14.85 | 13.88 | 14.17 | |
| Coterra Energy Ord Shs | USD | 32.55 | -3.08 | -8.64 | 31.74 | 32.50 | |||
| COTY CL A ORD | USD | 2.17 | +0.21 | +10.46 | 2.15 | 2.19 | 1.95 | 2.20 | |
| Coupang Ord Shs Class A | USD | 17.36 | -0.22 | -1.25 | 17.37 | 17.40 | 17.00 | 17.61 | |
| Coursera Ord Shs | USD | 5.65 | -0.03 | -0.53 | 5.13 | 5.75 | 5.50 | 5.74 | |
| 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 | 9.83 | -0.18 | -1.75 | 9.80 | 9.88 | 9.80 | 10.17 | |
| 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 | 106.93 | -1.94 | -1.78 | 104.92 | 109.12 | 106.63 | 109.99 | |
| Crown Castle International. | USD | 75.68 | -2.95 | -3.75 | 75.73 | 78.47 | 75.39 | 79.18 | |
| Crown Holdings Ord Shs | USD | 111.90 | +0.78 | +0.70 | 111.04 | 112.33 | 110.15 | 112.80 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 22.48 | +0.09 | +0.40 | 22.04 | 22.91 | 21.30 | 22.67 | |
| CS Disco Inc | USD | 3.78 | -0.01 | -0.13 | 3.54 | 4.09 | 3.72 | 3.88 | |
| CTO Realty Growth Ord Shs | USD | 21.49 | -0.44 | -2.01 | 21.30 | 21.94 | 21.34 | 22.01 | |
| CubeSmart REIT Ord Shs | USD | 39.79 | -0.91 | -2.24 | 39.00 | 40.30 | 39.77 | 40.43 | |
| Cullen Frost Bankers Ord S. | USD | 154.60 | -0.18 | -0.11 | 151.52 | 157.58 | 153.50 | 155.35 | |
| CULP INC | USD | 3.10 | -0.01 | -0.32 | 3.03 | 3.50 | 3.09 | 3.18 | |
| CUMMINS ORD | USD | 712.65 | +21.56 | +3.12 | 699.45 | 713.00 | 692.75 | 713.29 | |
| Curbline Properties Ord Sh. | USD | 30.43 | -0.84 | -2.69 | 29.75 | 33.53 | 29.75 | 30.82 | |
| Curtiss Wright Ord Shs | USD | 757.36 | +19.97 | +2.71 | 743.14 | 757.76 | 735.17 | 758.68 | |
| CVR Energy Ord Shs | USD | 27.54 | -0.57 | -2.01 | 27.01 | 28.09 | 27.26 | 28.91 | |
| CVS HEALTH ORD | USD | 103.42 | -0.16 | -0.15 | 103.28 | 103.93 | 102.69 | 104.67 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 162.76 | -1.47 | -0.90 | 162.08 | 163.61 | 161.75 | 164.65 | |
| D Wave Quantum Ord Shs | USD | 23.98 | +0.15 | +0.63 | 23.86 | 23.95 | 23.25 | 24.73 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 4.2500 | -0.0100 | -0.23 | 3.8000 | 4.3500 | 4.1800 | 4.2950 | |
| DANA HOLDING ORD | USD | 27.21 | +0.73 | +2.76 | 26.68 | 27.75 | 26.48 | 27.37 | |
| Danaher Ord Shs | USD | 190.32 | -2.46 | -1.28 | 189.35 | 190.98 | 188.99 | 193.99 | |
| Danaos Ord Shs | USD | 122.33 | -0.43 | -0.35 | 121.44 | 123.00 | 121.03 | 122.76 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 13.41 | +0.36 | +2.76 | 12.53 | 13.88 | 12.98 | 13.70 | |
| DARDEN REST STK | USD | 206.11 | +0.41 | +0.20 | 201.10 | 209.50 | 203.78 | 207.02 | |
| Darling Ingredients Inc. | USD | 54.60 | +1.45 | +2.73 | 53.56 | 55.70 | 53.20 | 55.51 | |
| 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 | 99.29 | -1.99 | -1.96 | 98.01 | 107.90 | 98.78 | 101.22 | |
| DEERE ORD | USD | 633.69 | +8.68 | +1.39 | 625.00 | 639.00 | 617.58 | 636.29 | |
| Del Monte Ord Shs | USD | 29.2200 | +0.8400 | +2.96 | 25.6100 | 32.4200 | |||
| Delek Logistics Partners L. | USD | 51.57 | +0.37 | +0.72 | 50.92 | 57.87 | 51.13 | 52.00 | |
| Dell Technologies Ord Shs . | USD | 430.84 | +16.23 | +3.91 | 428.00 | 430.00 | 409.00 | 433.50 | |
| Delta Air Lines Inc. | USD | 93.65 | +0.48 | +0.52 | 93.55 | 94.19 | 92.39 | 94.98 | |
| Deluxe Ord Shs | USD | 23.88 | -0.12 | -0.50 | 23.51 | 24.19 | 23.53 | 24.08 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 3.08 | -0.05 | -1.44 | 3.00 | 3.09 | 2.99 | 3.11 | |
| 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 | 25.69 | -0.51 | -1.95 | 25.50 | 25.67 | 25.27 | 26.39 | |
| DEUTSCHE BANK | USD | 33.77 | -0.05 | -0.13 | 33.40 | 34.00 | 33.42 | 33.93 | |
| DEVON ENERGY ORD | USD | 41.32 | -0.68 | -1.61 | 41.30 | 41.70 | 41.27 | 42.42 | |
| DHT Holdings Ord Shs | USD | 16.53 | -0.55 | -3.22 | 16.54 | 18.08 | 16.41 | 17.12 | |
| DIAGEO ADR REP 4 ORD | USD | 80.38 | -2.82 | -3.39 | 80.38 | 81.97 | 80.32 | 81.84 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.11 | -0.03 | -20.03 | 0.14 | 0.17 | 0.10 | 0.15 | |
| DIANA SHIPPING ORD | USD | 2.11 | +0.10 | +4.73 | 2.08 | 2.12 | 2.01 | 2.12 | |
| Dicks Sporting Ord Shs | USD | 226.80 | -5.54 | -2.38 | 225.00 | 242.50 | 225.04 | 232.00 | |
| Diebold Nixdorf Inc | USD | 85.00 | +1.55 | +1.86 | 83.01 | 87.10 | 81.01 | 85.26 | |
| Digital Realty Pref Shs Se. | USD | 19.5650 | -0.0650 | -0.33 | 19.0000 | 22.4100 | 19.5500 | 19.7800 | |
| Digital Realty Trust REIT . | USD | 179.59 | -10.99 | -5.77 | 179.58 | 180.99 | 179.03 | 183.15 | |
| DigitalOcean Holdings Inc. | USD | 157.08 | +7.22 | +4.82 | 158.00 | 158.95 | 147.00 | 158.16 | |
| DILLARDS CL A ORD | USD | 527.76 | -9.33 | -1.74 | 518.22 | 538.72 | 520.12 | 537.45 | |
| DINEEQUITY ORD | USD | 35.86 | -0.49 | -1.35 | 28.00 | 37.25 | 34.94 | 36.19 | |
| Direxion Daily Financial B. | USD | 39.37 | +0.27 | +0.69 | 39.30 | 39.60 | 38.83 | 39.83 | |
| Direxion Daily FTSE China . | USD | 21.48 | -0.24 | -1.11 | 21.42 | 21.55 | 21.11 | 21.79 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.86 | +0.38 | +2.82 | 13.75 | 15.08 | 13.57 | 13.90 | |
| 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 | 52.60 | +0.48 | +0.92 | 52.07 | 52.96 | 51.50 | 52.90 | |
| Dole Ord Shs | USD | 13.72 | -0.17 | -1.22 | 13.55 | 14.96 | 13.57 | 14.03 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 115.07 | -2.45 | -2.08 | 114.34 | 115.63 | 113.32 | 116.59 | |
| DOMINION ENERGY ORD | USD | 68.27 | -0.91 | -1.32 | 68.23 | 68.62 | 68.24 | 69.31 | |
| Dominos Pizza Inc. | USD | 296.04 | +1.99 | +0.68 | 293.12 | 298.20 | 293.00 | 297.74 | |
| Donaldson Ord Shs | USD | 89.75 | +1.35 | +1.53 | 89.02 | 90.30 | 88.36 | 90.10 | |
| Donnelley Financial Soluti. | USD | 42.00 | +0.47 | +1.13 | 41.14 | 42.78 | 40.00 | 42.23 | |
| DoorDash Inc. | USD | 184.53 | -0.29 | -0.16 | 185.06 | 186.50 | 182.02 | 188.14 | |
| Dorian LPG LTD | USD | 34.80 | -0.44 | -1.25 | 34.74 | 35.07 | 34.50 | 35.55 | |
| DoubleVerify Holdings Ord . | USD | 10.84 | -0.08 | -0.73 | 10.17 | 11.03 | 10.64 | 10.88 | |
| Douglas Elliman Ord Shs | USD | 1.77 | -0.04 | -1.94 | 1.59 | 1.95 | 1.73 | 1.79 | |
| Douglas Emmett REIT Ord Sh. | USD | 11.81 | +0.18 | +1.55 | 10.58 | 11.99 | 11.31 | 12.02 | |
| Dover Ord Shs | USD | 224.33 | +0.33 | +0.15 | 221.16 | 228.09 | 223.29 | 226.22 | |
| Dow Ord Shs | USD | 27.36 | -0.56 | -2.01 | 27.25 | 27.40 | 27.14 | 28.18 | |
| Doximity Ord Shs Class A | USD | 20.71 | +0.12 | +0.58 | 20.34 | 20.82 | 20.26 | 20.93 | |
| DR REDDYS LABORATORIES ADR. | USD | 14.50 | -0.36 | -2.42 | 13.99 | 15.36 | 14.46 | 14.70 | |
| DRDGold Ltd | USD | 21.30 | +0.36 | +1.72 | 20.89 | 21.70 | 20.87 | 21.55 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 146.76 | -1.11 | -0.75 | 144.25 | 149.60 | 146.66 | 150.30 | |
| DTE ENERGY ORD | USD | 152.30 | -1.72 | -1.12 | 150.06 | 155.15 | 151.74 | 153.68 | |
| Ducommun Ord Shs | USD | 184.97 | +0.55 | +0.30 | 181.64 | 188.82 | 181.52 | 187.07 | |
| Duke Energy Ord Shs | USD | 126.52 | -1.81 | -1.41 | 126.40 | 126.95 | 126.39 | 127.93 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 71.84 | +0.15 | +0.21 | 71.41 | 72.50 | 70.50 | 73.03 | |
| DXC Technology Co. | USD | 8.86 | -0.01 | -0.06 | 8.63 | 9.04 | 8.57 | 8.94 | |
| Dynatrace Inc. | USD | 43.91 | -0.33 | -0.75 | 43.23 | 44.37 | 43.43 | 44.14 | |
| Dynex Capital REIT Ord Shs | USD | 13.10 | -0.08 | -0.61 | 13.06 | 13.20 | 13.08 | 13.25 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.74 | +0.04 | +0.95 | 3.60 | 3.76 | 3.69 | 3.76 | |
| EastGroup Properties REIT . | USD | 202.6 | -2.9 | -1.39 | 200.0 | 206.5 | 202.0 | 206.9 | |
| EASTMAN CHEMICAL | USD | 66.99 | +0.07 | +0.10 | 66.50 | 67.48 | 66.02 | 67.87 | |
| Eastman Kodak Ord Shs | USD | 9.26 | -0.18 | -1.86 | 8.46 | 10.14 | 9.24 | 9.53 | |
| EATON ORD | USD | 426.04 | +17.78 | +4.36 | 425.00 | 427.00 | 409.93 | 427.93 | |
| ECOLAB ORD | USD | 278.48 | -0.12 | -0.04 | 277.33 | 279.30 | 276.58 | 280.34 | |
| Ecopetrol ADR Representing. | USD | 14.24 | -0.32 | -2.20 | 14.00 | 15.00 | 14.11 | 14.75 | |
| EDISON INTERNATIONAL ORD | USD | 74.44 | -1.02 | -1.35 | 74.25 | 76.05 | 74.11 | 75.70 | |
| EDWARDS LIFESCIENCES ORD | USD | 90.40 | -0.78 | -0.86 | 88.52 | 96.43 | 89.69 | 92.00 | |
| Elanco Animal Health Inc. | USD | 24.63 | -0.11 | -0.44 | 21.96 | 27.00 | 24.13 | 24.89 | |
| Elastic Ord Shs | USD | 57.01 | +0.06 | +0.11 | 54.57 | 59.53 | 56.01 | 57.56 | |
| Eldorado Gold Corporation | USD | 31.09 | -0.03 | -0.10 | 30.49 | 33.04 | 30.36 | 31.38 | |
| Element Solutions Ord Shs | USD | 47.74 | +1.44 | +3.11 | 47.15 | 48.23 | 46.61 | 48.08 | |
| Elevance Health Ord Shs | USD | 386.63 | -1.40 | -0.36 | 383.00 | 386.74 | 384.54 | 391.12 | |
| ELF Beauty Ord Shs | USD | 74.00 | +4.09 | +5.85 | 73.80 | 74.00 | 67.87 | 74.49 | |
| ELI LILLY ORD | USD | 1 199.13 | -30.80 | -2.50 | 1200 | 1201 | 1 190.20 | 1 230.05 | |
| Ellington Financial Ord Sh. | USD | 13.62 | +0.08 | +0.55 | 13.60 | 13.70 | 13.50 | 13.69 | |
| Embotelladora Andina ADR R. | USD | 22.68 | +0.18 | +0.78 | 18.35 | 23.83 | |||
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 37.59 | +0.64 | +1.72 | 18.82 | 56.44 | 37.21 | 37.64 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 829.52 | +15.11 | +1.86 | 813.86 | 846.06 | 805.00 | 832.66 | |
| Emergent BioSolutions Ord . | USD | 8.39 | -0.07 | -0.83 | 8.19 | 8.83 | 8.22 | 8.52 | |
| EMERSON ELECCO | USD | 143.09 | +0.27 | +0.19 | 141.52 | 144.05 | 141.91 | 144.17 | |
| Empire State Realty Trust . | USD | 5.42 | +0.10 | +1.79 | 4.76 | 6.02 | 5.27 | 5.46 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 54.22 | -1.18 | -2.13 | 54.40 | 54.49 | 54.20 | 55.58 | |
| Encore Energy Ord Shs | USD | 1.31 | -0.02 | -1.50 | 1.31 | 1.40 | 1.29 | 1.40 | |
| Endava Ltd | USD | 2.84 | +0.06 | +2.16 | 2.68 | 2.99 | 2.75 | 2.94 | |
| ENDEAVOUR SILVER ORD | USD | 8.29 | +0.06 | +0.73 | 7.97 | 8.93 | 8.09 | 8.47 | |
| Energizer Holdings Inc. | USD | 21.44 | -0.23 | -1.06 | 21.14 | 21.69 | 20.89 | 21.51 | |
| Energy Focus Inc. | USD | 3.30 | +0.17 | +5.43 | 2.31 | 3.41 | 3.11 | 3.37 | |
| ENERGY FUELS ORD | USD | 14.51 | -0.09 | -0.58 | 14.50 | 14.61 | 14.09 | 14.56 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 4.70 | +0.20 | +4.44 | 4.66 | 4.80 | 4.57 | 4.88 | |
| 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 | 46.86 | +0.26 | +0.56 | 46.80 | 47.77 | 46.67 | 47.06 | |
| Ennis Ord Shs | USD | 21.29 | -0.38 | -1.73 | 21.00 | 21.54 | 21.00 | 21.56 | |
| 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 | 114.78 | -1.55 | -1.33 | 113.06 | 117.04 | 113.96 | 116.41 | |
| Enterprise Products Partne. | USD | 36.77 | +0.11 | +0.30 | 36.10 | 40.00 | 36.56 | 37.01 | |
| ENTRAVISION COMMS A ORD | USD | 13.05 | -0.43 | -3.19 | 11.44 | 13.25 | 12.72 | 13.60 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 129.69 | -2.24 | -1.70 | 129.50 | 132.00 | 129.55 | 132.81 | |
| EPAM SYSTEMS ORD | USD | 79.40 | -0.63 | -0.79 | 79.34 | 83.70 | 77.22 | 80.59 | |
| EPR Properties REIT Ord Sh. | USD | 58.03 | -0.68 | -1.16 | 57.74 | 58.45 | 57.99 | 58.73 | |
| EQT ORD | USD | 53.17 | +1.17 | +2.24 | 53.12 | 53.72 | 52.19 | 53.74 | |
| Equinor ASA | USD | 31.39 | +0.21 | +0.66 | 31.10 | 31.65 | 31.20 | 31.70 | |
| EQUINOX GOLD ORD | USD | 9.73 | +0.01 | +0.05 | 9.40 | 9.85 | 9.53 | 9.83 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 67.87 | -0.47 | -0.69 | 67.34 | 68.35 | 67.11 | 68.46 | |
| Ero Copper Corp | USD | 26.74 | +0.79 | +3.04 | 26.60 | 26.76 | 25.83 | 26.84 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 98.76 | +0.51 | +0.52 | 96.73 | 100.55 | 97.38 | 99.95 | |
| ESS TECH ORD | USD | 0.95 | -0.03 | -3.25 | 0.92 | 1.03 | 0.91 | 1.02 | |
| Essential Properties Realt. | USD | 29.86 | -0.34 | -1.13 | 29.45 | 30.18 | 29.84 | 30.44 | |
| Essential Utilities Ord Sh. | USD | 38.33 | -0.10 | -0.26 | 38.11 | 38.68 | 38.09 | 38.80 | |
| ESSEX PROPERTY REIT | USD | 291.47 | -1.87 | -0.64 | 289.95 | 292.51 | 288.65 | 293.86 | |
| Estee Lauder Ord Shs Class. | USD | 78.96 | -0.41 | -0.52 | 78.80 | 79.13 | 76.83 | 79.67 | |
| Ethan Allen Interiors Inc. | USD | 22.35 | +0.24 | +1.09 | 22.01 | 22.57 | 21.76 | 22.40 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 2.52 | +0.08 | +3.28 | 2.41 | 2.76 | 2.44 | 2.58 | |
| 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 | 341.31 | +6.60 | +1.97 | 334.82 | 348.20 | 333.33 | 345.00 | |
| Everest Reinsurance Group . | USD | 357.20 | -3.59 | -1.00 | 353.47 | 361.44 | 356.73 | 360.90 | |
| Evergy Ord Shs | USD | 86.43 | -0.58 | -0.67 | 84.76 | 88.12 | 85.85 | 87.56 | |
| EVERSOURCE ENERGY ORD | USD | 72.25 | -1.52 | -2.06 | 70.75 | 80.32 | 72.23 | 73.40 | |
| Everus Construction Group . | USD | 166.01 | +5.91 | +3.69 | 162.75 | 167.00 | 159.02 | 166.07 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 38.00 | +0.96 | +2.59 | 37.25 | 38.74 | 37.04 | 38.43 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 145.09 | -3.17 | -2.14 | 144.28 | 148.18 | 144.78 | 146.78 | |
| Exxon Mobil Corp. | USD | 136.46 | +0.40 | +0.29 | 136.00 | 136.62 | 135.33 | 137.30 | |
| Exzeo Group Ord Shs | USD | 16.8150 | -0.2250 | -1.32 | 15.0000 | 20.1400 | 16.5200 | 17.0650 | |
| F&G Annuities and Life Ord. | USD | 26.61 | -0.38 | -1.41 | 23.96 | 31.06 | 26.40 | 26.98 | |
| FABRINET ORD | USD | 562.3300 | +34.1000 | +6.46 | 562.0800 | 570.0000 | 530.6600 | 573.4950 | |
| Factset Research Systems I. | USD | 230.44 | -3.18 | -1.36 | 232.50 | 235.00 | 226.86 | 235.00 | |
| Fair Isaac Ord Shs | USD | 1 194.85 | +17.33 | +1.47 | 1 189.87 | 1205 | 1 160.00 | 1 199.74 | |
| 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 | 9.67 | -0.10 | -1.02 | 9.54 | 9.87 | 9.59 | 9.80 | |
| Fastly Inc. | USD | 18.36 | +0.36 | +2.00 | 18.01 | 18.35 | 17.61 | 18.40 | |
| Federal Agricultural Mortg. | USD | 199.37 | +4.93 | +2.54 | 195.42 | 203.16 | 194.58 | 201.69 | |
| Federal REIT Ord | USD | 123.47 | -1.95 | -1.55 | 122.73 | 124.07 | 123.37 | 124.71 | |
| Federated Hermes Ord Shs C. | USD | 55.25 | -1.21 | -2.13 | 54.15 | 56.31 | 55.21 | 57.50 | |
| FedEx Freight Holding Comp. | USD | 151.0200 | +1.3300 | +0.89 | 150.0000 | 157.1000 | 145.4900 | 154.0500 | |
| FEDEX ORD | USD | 312.91 | -12.49 | -3.84 | 312.00 | 313.10 | 309.02 | 325.73 | |
| FERRARI ORD | USD | 372.19 | +3.85 | +1.05 | 371.00 | 372.73 | 364.09 | 373.48 | |
| Fidelity National Financia. | USD | 47.19 | -0.40 | -0.84 | 47.16 | 51.45 | 46.85 | 47.79 | |
| FIDELITY NATIONAL INFORMAT. | USD | 38.86 | +0.17 | +0.44 | 38.20 | 38.92 | 37.85 | 38.88 | |
| Figma Ord Shs | USD | 18.1 | -1.0 | -5.24 | 18.1 | 18.1 | 17.9 | 19.3 | |
| FIGS Ord Shs Class A | USD | 10.21 | -0.88 | -7.90 | 10.18 | 11.32 | 10.17 | 11.06 | |
| FinVolution Group | USD | 4.80 | +0.07 | +1.48 | 4.50 | 5.24 | 4.68 | 4.83 | |
| First American Financial O. | USD | 68.60 | -0.18 | -0.26 | 67.45 | 69.25 | 67.79 | 69.35 | |
| First Horizon National Cor. | USD | 25.66 | +0.08 | +0.29 | 25.22 | 26.01 | 25.37 | 25.74 | |
| FIRST MAJESTIC SILVER ORD | USD | 16.97 | +0.16 | +0.92 | 16.83 | 17.00 | 16.58 | 17.26 | |
| 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 | 47.53 | -0.53 | -1.10 | 46.70 | 47.75 | 47.45 | 47.95 | |
| FirstMark Horizon Acquisit. | USD | 9.97 | +0.01 | +0.05 | 9.07 | 15.88 | 9.96 | 10.00 | |
| 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 | 10.32 | -0.34 | -3.19 | 10.31 | 10.70 | 10.26 | 10.65 | |
| Flagstar Financial Inc | USD | 14.96 | +0.01 | +0.07 | 14.77 | 15.12 | 14.82 | 15.00 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 28.06 | -1.24 | -4.22 | 28.10 | 28.37 | 27.78 | 29.10 | |
| FLEXION THERAPEUTICS ORD | USD | 24.9300 | +0.0447 | +0.18 | 19.9700 | 31.1100 | 24.8900 | 24.9300 | |
| Floor & Decor Holdings Inc. | USD | 59.36 | +0.82 | +1.40 | 59.00 | 59.92 | 57.87 | 59.50 | |
| Flotek Industries Inc | USD | 23.51 | +0.83 | +3.66 | 23.32 | 25.51 | 22.35 | 23.62 | |
| FLOWERS FOODS ORD | USD | 7.91 | -0.14 | -1.74 | 7.80 | 8.17 | 7.84 | 8.11 | |
| Flowserve Ord Shs | USD | 74.18 | +0.92 | +1.25 | 71.75 | 74.40 | 71.66 | 74.49 | |
| Fluor Corp. | USD | 52.4000 | -1.3300 | -2.48 | 51.9900 | 52.8400 | 52.0400 | 53.9300 | |
| Flutter Entertainment Ord . | USD | 102.15 | -1.97 | -1.89 | 101.90 | 104.12 | 99.82 | 103.52 | |
| FMC Corp | USD | 11.49 | +0.03 | +0.26 | 11.39 | 12.06 | 11.26 | 11.90 | |
| 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 | 13.90 | -0.12 | -0.86 | 13.81 | 13.89 | 13.79 | 14.19 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 1.89 | +0.18 | +10.53 | 1.80 | 1.88 | 1.72 | 1.92 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 31.64 | -0.34 | -1.06 | 31.19 | 32.00 | 31.62 | 32.04 | |
| Forge Global Holdings Ord . | USD | 45.01 | +0.20 | +0.44 | 44.40 | 45.02 | |||
| Fortis Ord Shs | USD | 57.24 | -0.54 | -0.93 | 56.12 | 58.25 | 57.01 | 57.69 | |
| Fortive Ord Shs | USD | 61.08 | +0.41 | +0.68 | 60.21 | 62.15 | 60.12 | 61.35 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 8.44 | +0.07 | +0.84 | 8.39 | 8.66 | 8.29 | 8.53 | |
| 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 | 24.53 | -1.02 | -3.99 | 12.16 | 25.50 | 24.40 | 25.78 | |
| Franklin Resources | USD | 33.27 | +0.10 | +0.30 | 32.78 | 33.56 | 33.05 | 33.79 | |
| FREEPORT MCMORAN COP & GLD. | USD | 62.87 | +1.25 | +2.03 | 62.50 | 62.98 | 62.06 | 63.29 | |
| Fresenius Medical Care ADR. | USD | 22.62 | -0.08 | -0.35 | 21.71 | 26.04 | 22.36 | 22.73 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 32.18 | -0.25 | -0.77 | 31.56 | 32.82 | 30.67 | 32.45 | |
| Frontline Plc | USD | 34.80 | -0.65 | -1.82 | 34.72 | 35.20 | 34.50 | 35.42 | |
| FS KKR Capital Ord Shs | USD | 10.51 | -0.11 | -0.99 | 10.45 | 10.70 | 10.49 | 10.70 | |
| FTC Solar Ord Shs | USD | 5.08 | +0.19 | +3.89 | 4.71 | 5.08 | 4.85 | 5.08 | |
| FuboTV Inc. | USD | 9.21 | -0.25 | -2.64 | 9.15 | 9.34 | 9.10 | 9.66 | |
| Fury Gold Mines Ord Shs | USD | 0.55 | -0.01 | -1.86 | 0.51 | 0.55 | 0.53 | 0.55 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.53 | -0.10 | -2.16 | 3.98 | 5.07 | 4.45 | 4.64 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 4.64 | -0.33 | -6.64 | 4.45 | 5.20 | 4.19 | 4.97 | |
| Galiano Gold Ord Shs | USD | 1.875 | +0.005 | +0.27 | 1.840 | 1.910 | 1.845 | 1.895 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 22.08 | +0.05 | +0.23 | 21.85 | 22.03 | 21.70 | 22.18 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 237.46 | +3.70 | +1.58 | 236.51 | 238.15 | 231.37 | 238.48 | |
| Garrett Motion Ord Shs | USD | 36.23 | +1.15 | +3.28 | 36.19 | 37.02 | 35.00 | 36.25 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 27.9800 | -0.1700 | -0.60 | 27.4300 | 28.5200 | 27.9700 | 28.5100 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GCT Semiconductor Holding . | USD | 2.965 | +0.405 | +15.82 | 2.890 | 3.000 | 2.540 | 3.100 | |
| GE Vernova LLC | USD | 1 174.59 | +72.08 | +6.54 | 1 172.05 | 1 174.00 | 1 103.35 | 1 178.20 | |
| GEE Group Inc. | USD | 0.21 | +0.01 | +2.51 | 0.19 | 0.24 | 0.21 | 0.21 | |
| Generac Holdings Inc. | USD | 292.85 | +9.04 | +3.19 | 291.21 | 300.00 | 283.50 | 295.41 | |
| GENERAL DYNAMICS ORD | USD | 354.05 | +5.98 | +1.72 | 350.00 | 360.00 | 346.56 | 354.58 | |
| General Electric Co. | USD | 373.22 | -0.49 | -0.13 | 372.00 | 373.85 | 368.74 | 376.82 | |
| GENERAL MILLS ORD | USD | 34.80 | -1.58 | -4.34 | 34.85 | 36.60 | 34.80 | 36.15 | |
| General Motors Co. | USD | 77.08 | -0.26 | -0.34 | 76.76 | 77.61 | 75.90 | 77.26 | |
| Genesco Ord Shs | USD | 33.82 | -0.98 | -2.82 | 33.43 | 34.24 | 32.86 | 34.66 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.1904 | +0.0020 | +1.06 | 0.1880 | 0.1899 | 0.1761 | 0.1904 | |
| Genius Sports Ord Shs | USD | 6.06 | -0.28 | -4.42 | 5.79 | 6.33 | 6.01 | 6.33 | |
| Genmab 10 Sponsored ADR Or. | USD | 27.47 | +1.45 | +5.57 | 26.69 | 28.01 | 27.34 | 28.18 | |
| Genpact Ord Shs | USD | 27.51 | -0.34 | -1.22 | 27.00 | 30.39 | 26.85 | 27.79 | |
| Genuine Parts Co. | USD | 117.96 | +0.78 | +0.67 | 117.16 | 118.31 | 116.07 | 118.34 | |
| GENWORTH FINANCIAL CL A OR. | USD | 9.48 | -0.04 | -0.42 | 9.18 | 9.57 | 9.43 | 9.61 | |
| Geo Group REIT Ord Shs | USD | 29.56 | +0.10 | +0.34 | 29.35 | 30.00 | 28.85 | 29.94 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.04 | -0.10 | -2.30 | 4.01 | 4.05 | 4.01 | 4.09 | |
| Getty Images Holdings Ord . | USD | 0.88 | -0.06 | -6.73 | 0.85 | 0.92 | 0.86 | 0.97 | |
| Getty Realty REIT Ord Shs | USD | 33.37 | -0.27 | -0.80 | 33.20 | 34.02 | 33.16 | 33.84 | |
| GigCapital2 Ord Shs | USD | 9.95 | +0.01 | +0.05 | 3.98 | 10.08 | 9.93 | 9.93 | |
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 51.59 | -0.08 | -0.15 | 48.77 | 52.08 | 50.73 | 51.99 | |
| Ginkgo Bioworks Holdings I. | USD | 9.92 | -0.29 | -2.84 | 9.70 | 10.00 | 9.66 | 10.42 | |
| Global Business Travel Gro. | USD | 9.40 | +0.01 | +0.11 | 9.36 | 9.43 | 9.38 | 9.41 | |
| 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 | 46.75 | -0.28 | -0.58 | 45.69 | 48.54 | 46.48 | 47.58 | |
| GLOBAL PAYMENTS ORD | USD | 72.54 | +1.42 | +2.00 | 71.31 | 75.00 | 69.65 | 72.67 | |
| Global Ship Lease Inc. | USD | 37.58 | -0.16 | -0.42 | 37.30 | 37.94 | 37.15 | 38.00 | |
| GLOBANT ORD | USD | 28.94 | -1.15 | -3.81 | 28.61 | 29.15 | 28.02 | 29.50 | |
| Globe Life Inc. | USD | 178.82 | -0.43 | -0.24 | 176.24 | 181.77 | 178.55 | 180.58 | |
| Globus Medical Ord Shs Cla. | USD | 79.03 | -4.91 | -5.85 | 79.00 | 80.55 | 76.83 | 83.00 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 84.85 | -0.39 | -0.46 | 83.50 | 85.38 | 83.10 | 86.36 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 33.60 | +0.28 | +0.84 | 33.52 | 35.00 | 33.10 | 34.01 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.26 | -0.07 | -4.92 | 1.25 | 1.40 | 1.25 | 1.31 | |
| Gold Royalty Corp. | USD | 2.77 | +0.02 | +0.55 | 2.67 | 3.02 | 2.70 | 2.77 | |
| Golden Ocean Group Ltd | USD | 26.91 | +0.52 | +1.98 | 13.43 | 40.27 | 26.00 | 26.99 | |
| Goldman Sachs | USD | 1 011.06 | -9.15 | -0.90 | 1 010.10 | 1013 | 1 006.11 | 1 026.32 | |
| Goldman Sachs BDC Ord Shs | USD | 9.47 | +0.08 | +0.85 | 9.36 | 9.94 | 9.37 | 9.57 | |
| GOLDMINING ORD | USD | 0.919 | +0.009 | +0.97 | 0.880 | 0.930 | 0.885 | 0.920 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 6.26 | +0.05 | +0.81 | 5.67 | 6.32 | 6.21 | 6.36 | |
| Granite Point Mortgage Tru. | USD | 1.50 | +0.01 | +0.67 | 1.33 | 1.63 | 1.47 | 1.55 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 3.97 | +0.04 | +1.02 | 3.97 | 4.15 | 3.82 | 4.09 | |
| Green Brick Partners Inc. | USD | 80.04 | -0.10 | -0.12 | 76.72 | 80.03 | 79.01 | 80.28 | |
| Greenbrier Ord Shs | USD | 49.01 | +0.14 | +0.29 | 48.06 | 49.98 | 48.40 | 49.78 | |
| Greif Ord Shs Class A | USD | 74.51 | +0.26 | +0.35 | 73.86 | 74.93 | 73.67 | 75.55 | |
| Griffon Corp. | USD | 97.52 | +1.14 | +1.18 | 95.64 | 99.46 | 96.08 | 98.37 | |
| Grindr Ord Shs | USD | 14.38 | -0.06 | -0.42 | 14.00 | 15.90 | 14.17 | 14.66 | |
| Group 1 Automotive Ord Shs | USD | 291.49 | -6.36 | -2.14 | 289.86 | 291.86 | 287.78 | 296.01 | |
| Grupo Supervielle ADR Repr. | USD | 9.70 | -0.07 | -0.67 | 8.35 | 10.20 | 9.54 | 9.91 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 52.41 | -0.40 | -0.76 | 51.50 | 52.66 | 51.51 | 52.69 | |
| GSX Techedu Inc. | USD | 1.67 | -0.07 | -3.76 | 1.66 | 1.87 | 1.66 | 1.75 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 50.70 | +0.22 | +0.44 | 49.72 | 51.69 | 49.19 | 50.99 | |
| H&R Block Aktie | USD | 38.09 | -0.14 | -0.35 | 37.97 | 38.98 | 37.82 | 38.82 | |
| Haemonetics Corp. | USD | 75.02 | -0.10 | -0.13 | 73.55 | 76.48 | 72.34 | 75.78 | |
| Hafnia Ord Shs | USD | 6.63 | -0.24 | -3.43 | 6.53 | 6.72 | 6.50 | 6.72 | |
| Hagerty Ord Shs Class A | USD | 11.94 | +0.18 | +1.49 | 11.27 | 13.29 | 11.70 | 12.03 | |
| Haleon PLC | USD | 9.32 | -0.01 | -0.11 | 9.25 | 9.75 | 9.28 | 9.40 | |
| Halliburton Co. | USD | 33.93 | -0.16 | -0.47 | 33.88 | 34.37 | 33.88 | 34.79 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 39.07 | +0.12 | +0.32 | 39.10 | 40.00 | 38.87 | 39.66 | |
| HARLEY DAVIDSON ORD | USD | 24.48 | +0.25 | +1.01 | 24.08 | 24.78 | 23.99 | 24.64 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 15.22 | +0.04 | +0.26 | 15.01 | 15.38 | 15.00 | 15.47 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 132.52 | -0.97 | -0.73 | 129.95 | 145.09 | 132.31 | 133.76 | |
| Haverty Furniture Companie. | USD | 25.51 | +0.03 | +0.12 | 25.22 | 25.84 | 25.11 | 25.57 | |
| Hawaiian Electric Industri. | USD | 13.54 | -0.04 | -0.26 | 13.33 | 13.61 | 13.33 | 13.61 | |
| Hawkeye 360 Ord Shs | USD | 20.24 | -1.47 | -6.75 | 19.79 | 22.38 | 19.90 | 21.97 | |
| HCA HOLDINGS ORD | USD | 389.80 | -2.53 | -0.64 | 371.78 | 400.00 | 384.00 | 393.20 | |
| HCI Group Ord Shs | USD | 175.4 | -3.0 | -1.70 | 173.2 | 178.7 | 175.2 | 179.5 | |
| HDFC BANK ADR REP 3 ORD | USD | 25.84 | -0.07 | -0.25 | 25.84 | 26.00 | 25.56 | 25.96 | |
| Healthcare Realty Trust Or. | USD | 20.18 | -0.47 | -2.25 | 19.52 | 20.57 | 20.17 | 20.48 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 15.43 | +0.03 | +0.19 | 15.40 | 15.48 | 15.05 | 15.62 | |
| HEICO ORD | USD | 355.94 | +5.50 | +1.57 | 355.00 | 386.78 | 349.60 | 356.31 | |
| HEICO Ord Shs Class A | USD | 257.9 | +3.4 | +1.34 | 252.9 | 263.0 | 252.8 | 258.9 | |
| Helmerich and Payne Inc | USD | 32.76 | -0.60 | -1.78 | 32.74 | 33.38 | 32.72 | 33.76 | |
| HERBALIFE ORD | USD | 13.15 | +0.36 | +2.78 | 12.71 | 13.54 | 12.52 | 13.20 | |
| Hercules Capital Ord Shs | USD | 15.78 | -0.10 | -0.63 | 15.73 | 16.00 | 15.77 | 15.98 | |
| Heritage Insurance Holding. | USD | 26.06 | -0.24 | -0.91 | 25.58 | 26.59 | 25.58 | 26.40 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 175.39 | -6.19 | -3.41 | 175.00 | 178.87 | 174.91 | 179.40 | |
| Hertz Global Holdings Inc . | USD | 1.09 | -0.03 | -2.68 | 1.00 | 1.63 | 1.01 | 1.34 | |
| Hewlett Packard Enterprise. | USD | 45.10 | +0.69 | +1.55 | 45.00 | 45.20 | 43.47 | 45.23 | |
| HEXCEL ORD | USD | 100.07 | +1.18 | +1.19 | 98.05 | 100.20 | 98.78 | 100.78 | |
| HF Sinclair Ord Shs | USD | 69.66 | -1.15 | -1.62 | 69.62 | 70.70 | 69.50 | 71.93 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 30.17 | -0.01 | -0.03 | 29.58 | 30.62 | 29.93 | 30.61 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 330.39 | -2.15 | -0.65 | 329.86 | 334.98 | 329.66 | 333.43 | |
| Hims & Hers Health Inc. | USD | 34.67 | +1.28 | +3.83 | 34.38 | 34.47 | 31.60 | 34.69 | |
| HIPPO HOLDINGS ORD | USD | 28.21 | +1.13 | +4.17 | 27.71 | 28.97 | 27.34 | 29.05 | |
| 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 | 352.28 | +1.47 | +0.42 | 350.00 | 352.75 | 347.30 | 353.50 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 27.11 | -0.18 | -0.64 | 26.90 | 27.14 | 26.97 | 27.29 | |
| Honeywell International | USD | 223.90 | -3.90 | -1.71 | 223.00 | 223.34 | 219.33 | 232.55 | |
| Horace Mann Educators Ord . | USD | 51.74 | -0.32 | -0.61 | 50.65 | 52.66 | 51.56 | 52.61 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 24.81 | -1.50 | -5.70 | 24.65 | 25.31 | 24.79 | 26.08 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 23.71 | -0.29 | -1.21 | 23.54 | 24.01 | 23.62 | 24.06 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 71.50 | -0.63 | -0.87 | 71.00 | 72.86 | 71.36 | 72.31 | |
| Howmet Aerospace | USD | 268.97 | +0.40 | +0.15 | 267.14 | 268.99 | 264.21 | 274.09 | |
| HP ORD | USD | 21.94 | -0.70 | -3.09 | 21.80 | 21.90 | 21.80 | 22.65 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 95.07 | -0.01 | -0.01 | 94.60 | 95.88 | 94.61 | 95.64 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 182.43 | -2.04 | -1.11 | 180.00 | 185.19 | 178.92 | 186.83 | |
| Hudbay Minerals Ord Shs | USD | 23.58 | -0.10 | -0.42 | 23.50 | 24.10 | 23.23 | 24.01 | |
| HUMANA AKTIE | USD | 397.27 | +8.37 | +2.15 | 392.00 | 398.55 | 385.84 | 398.80 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 279.95 | +2.56 | +0.92 | 280.00 | 285.35 | 276.67 | 282.81 | |
| HUNTSMAN - HUN | USD | 10.62 | -0.34 | -3.06 | 10.40 | 12.04 | 10.40 | 10.97 | |
| HUYA ADR | USD | 2.31 | -0.02 | -0.65 | 2.28 | 2.35 | 2.28 | 2.35 | |
| HYATT HOTELS CL A ORD | USD | 193.85 | -2.92 | -1.48 | 192.00 | 197.15 | 193.02 | 195.90 | |
| Hyliion Holdings Ord Shs | USD | 5.18 | +0.39 | +8.04 | 5.22 | 5.44 | 4.68 | 5.32 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.46 | +0.02 | +1.04 | 1.34 | 1.58 | 1.41 | 1.46 | |
| IAMGOLD ORD | USD | 15.84 | -0.10 | -0.63 | 15.71 | 15.91 | 15.53 | 16.02 | |
| IBM Corp. | USD | 281.20 | +3.20 | +1.15 | 280.50 | 281.00 | 271.12 | 282.57 | |
| ICICI BK SA | USD | 29.04 | -0.32 | -1.09 | 29.02 | 29.60 | 28.98 | 29.31 | |
| Idaho Strategic Resources | USD | 32.7200 | -0.1400 | -0.43 | 32.1100 | 33.1800 | 32.0300 | 33.7800 | |
| IDEX Ord Shs | USD | 226.87 | +0.91 | +0.40 | 224.32 | 229.57 | 225.36 | 228.61 | |
| IHS Markit Ltd | USD | 27.17 | +0.21 | +0.79 | 26.80 | 40.75 | 27.09 | 27.21 | |
| ILLINOIS TOOL WORKS | USD | 270.47 | +4.61 | +1.73 | 265.22 | 273.00 | 263.85 | 271.53 | |
| IMAX ORD | USD | 39.86 | -0.62 | -1.52 | 39.48 | 40.14 | 39.53 | 40.74 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 2.78 | -0.03 | -0.89 | 2.60 | 3.00 | 2.74 | 2.87 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| Infleqtion Inc. | USD | 13.3300 | -0.4900 | -3.55 | 13.2600 | 13.2800 | 13.1640 | 13.7400 | |
| INFOSYS TECHNOLOGIES ADR R. | USD | 10.51 | -0.20 | -1.82 | 10.40 | 10.60 | 10.34 | 10.55 | |
| ING GROUP ADR (ING) | USD | 31.39 | +0.21 | +0.67 | 28.52 | 31.73 | 31.16 | 31.54 | |
| Ingersoll-Rand | USD | 81.98 | +1.00 | +1.23 | 81.28 | 83.61 | 80.15 | 83.20 | |
| INGREDION ORD SHS | USD | 94.72 | -0.69 | -0.72 | 94.10 | 96.59 | 94.44 | 96.00 | |
| Innovative Industrial Prop. | USD | 62.01 | +0.65 | +1.06 | 60.03 | 64.20 | 60.15 | 62.29 | |
| Innovex International Ord . | USD | 24.79 | +0.23 | +0.94 | 21.85 | 27.95 | 24.24 | 24.93 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 41.29 | -1.31 | -3.08 | 40.92 | 41.60 | 40.47 | 42.86 | |
| Inspire Medical Systems Or. | USD | 44.62 | -0.31 | -0.69 | 43.74 | 45.00 | 43.10 | 44.89 | |
| Inspired Entertainment Ord. | USD | 8.25 | +0.19 | +2.36 | 7.81 | 13.02 | 7.93 | 8.26 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 93.47 | +2.25 | +2.47 | 91.64 | 95.30 | 90.78 | 94.42 | |
| Intercontinental Exchange . | USD | 123.05 | +0.14 | +0.11 | 123.11 | 124.40 | 121.80 | 124.55 | |
| International Flavors & Fr. | USD | 79.22 | +2.72 | +3.56 | 78.51 | 79.73 | 75.49 | 79.25 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 38.08 | -0.15 | -0.39 | 37.58 | 38.30 | 37.56 | 38.25 | |
| International Seaways Inc. | USD | 76.58 | -1.24 | -1.59 | 75.00 | 78.08 | 75.05 | 78.30 | |
| 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 | 1.2600 | -0.1000 | -7.35 | 1.3300 | 1.4300 | 1.2500 | 1.3450 | |
| INVESCO LTD | USD | 26.38 | +0.08 | +0.30 | 26.07 | 26.87 | 26.25 | 26.61 | |
| Invesco Mortgage Capital I. | USD | 7.90 | +0.02 | +0.25 | 7.86 | 8.25 | 7.85 | 7.98 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 30.22 | -0.37 | -1.21 | 27.44 | 30.81 | 30.13 | 30.55 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 53.27 | -0.61 | -1.13 | 53.00 | 53.07 | 52.40 | 54.84 | |
| Iqvia Holdings Ord Shs | USD | 193.15 | -0.13 | -0.07 | 192.35 | 194.44 | 188.92 | 194.08 | |
| Iron Mountain Ord Shs | USD | 126.37 | -3.60 | -2.77 | 124.50 | 128.77 | 124.52 | 129.19 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 55.20 | +0.38 | +0.69 | 50.38 | 62.92 | 55.04 | 55.72 | |
| ISHARES MSCI PACIFIC | USD | 53.27 | +0.01 | +0.02 | 52.85 | 60.00 | 52.94 | 53.32 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 8.17 | -0.05 | -0.61 | 7.50 | 8.19 | 8.01 | 8.21 | |
| ITT Ord Shs | USD | 197.77 | +7.37 | +3.87 | 196.35 | 198.68 | 189.07 | 197.79 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 15.89 | -0.08 | -0.50 | 15.66 | 16.11 | 15.45 | 16.10 | |
| JABIL CIRCUIT ORD | USD | 385.17 | +11.59 | +3.10 | 384.03 | 385.25 | 373.58 | 386.38 | |
| Jackson Financial Ord Shs . | USD | 102.38 | -2.53 | -2.41 | 100.41 | 104.39 | 101.92 | 106.19 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 125.96 | +2.15 | +1.74 | 125.12 | 126.57 | 122.34 | 126.35 | |
| James Hardie Industries Pl. | USD | 26.18 | -0.25 | -0.93 | 25.82 | 26.50 | 26.01 | 26.56 | |
| JanOne Ord Shs | USD | 28.74 | -0.07 | -0.23 | 28.18 | 29.31 | 28.26 | 29.28 | |
| Janus International Group . | USD | 5.56 | -0.07 | -1.16 | 4.81 | 6.29 | 5.52 | 5.64 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 49.99 | +1.21 | +2.48 | 49.75 | 54.54 | 48.58 | 50.64 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 16.80 | +0.89 | +5.59 | 15.05 | 18.00 | 16.05 | 17.05 | |
| JM Smucker Ord Shs | USD | 112.51 | -3.38 | -2.92 | 112.51 | 114.41 | 112.48 | 115.24 | |
| Joby Aviation Ord Shs Clas. | USD | 8.91 | +0.28 | +3.24 | 8.93 | 8.94 | 8.67 | 9.09 | |
| John Wiley and Sons Ord Sh. | USD | 48.53 | +1.37 | +2.89 | 48.01 | 48.89 | 46.47 | 48.84 | |
| Johnson & Johnson | USD | 253.88 | -4.63 | -1.79 | 254.01 | 255.29 | 253.17 | 259.90 | |
| Johnson Controls Internati. | USD | 146.03 | +5.56 | +3.96 | 143.45 | 148.71 | 141.58 | 148.26 | |
| JPMorgan Chase & Co. | USD | 327.09 | -2.30 | -0.70 | 326.66 | 327.60 | 326.68 | 330.44 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 18.45 | -0.05 | -0.27 | 18.18 | 19.08 | 18.38 | 18.74 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 7.05 | +0.46 | +6.90 | 6.32 | 7.10 | 6.45 | 7.13 | |
| 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 | 49.9200 | +2.8200 | +5.99 | 49.7900 | 50.4800 | 48.0100 | 51.4000 | |
| Kartoon Studios Inc. | USD | 0.72 | -0.02 | -2.82 | 0.69 | 0.77 | 0.71 | 0.77 | |
| KB HOME ORD | USD | 62.60 | -0.04 | -0.06 | 62.08 | 62.89 | 61.24 | 63.04 | |
| KE Holdings ADR Representi. | USD | 14.54 | -0.01 | -0.07 | 14.53 | 14.85 | 14.38 | 14.64 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 35.06 | +0.24 | +0.69 | 34.57 | 35.44 | 34.60 | 35.36 | |
| Kennedy Wilson Holdings Or. | USD | 10.92 | -0.01 | -0.09 | 10.90 | 10.93 | |||
| Kensington Capital Acquisi. | USD | 10.74 | +0.51 | +4.99 | 10.05 | 16.56 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 19.11 | +0.04 | +0.21 | 18.90 | 19.26 | 18.90 | 19.16 | |
| KEYCORP ORD | USD | 23.06 | -0.09 | -0.39 | 22.90 | 23.26 | 22.92 | 23.20 | |
| Keysight Technologies Inc. | USD | 350.10 | +9.97 | +2.93 | 344.65 | 352.50 | 340.28 | 354.99 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.53 | +0.10 | +0.66 | 14.53 | 16.17 | 14.45 | 14.60 | |
| KIMBERLY CLARK ORD | USD | 109.77 | -0.14 | -0.13 | 109.11 | 110.17 | 108.46 | 110.17 | |
| Kimco Realty REIT Ord Shs | USD | 25.35 | -0.49 | -1.88 | 22.87 | 25.85 | 25.32 | 25.72 | |
| Kinder Morgan Inc. | USD | 31.97 | -0.31 | -0.95 | 31.29 | 32.07 | 31.92 | 32.68 | |
| KINROSS GOLD(KGC) | USD | 23.64 | -0.14 | -0.59 | 23.40 | 23.57 | 23.13 | 23.79 | |
| Kinsale Capital Group Inc. | USD | 329.81 | -2.21 | -0.67 | 292.64 | 360.00 | 327.71 | 332.92 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 28.38 | -0.52 | -1.80 | 27.99 | 28.70 | 28.37 | 29.25 | |
| KKR AND CO CL A ORD | USD | 91.70 | +2.76 | +3.10 | 90.00 | 94.02 | 88.39 | 92.10 | |
| KKR Real Estate Finance Or. | USD | 6.85 | -0.12 | -1.65 | 5.63 | 7.85 | 6.80 | 6.99 | |
| Klarna Group PLC | USD | 20.2300 | -0.0100 | -0.05 | 20.0000 | 20.6000 | 19.7570 | 20.2950 | |
| Klaviyo Ord Shs Series A | USD | 15.11 | +0.18 | +1.21 | 15.15 | 15.75 | 14.61 | 15.44 | |
| Knife River Ord Shs | USD | 83.64 | -2.35 | -2.73 | 73.16 | 105.00 | 82.56 | 86.87 | |
| Knight-Swift Transportatio. | USD | 77.85 | -0.34 | -0.43 | 76.59 | 79.39 | 77.14 | 78.88 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 75.12 | +0.69 | +0.93 | 73.67 | 77.25 | 74.57 | 77.02 | |
| Kohls Ord Shs | USD | 17.71 | -0.74 | -4.01 | 17.50 | 17.78 | 17.16 | 18.30 | |
| Korea Electric Power ADR R. | USD | 12.08 | -0.31 | -2.46 | 11.95 | 12.48 | 11.90 | 12.13 | |
| KraneShares Electric Vehic. | USD | 31.54 | +0.24 | +0.76 | 31.03 | 41.98 | 30.76 | 31.98 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 55.53 | -0.38 | -0.68 | 55.30 | 56.00 | 54.97 | 55.97 | |
| KRONOS WORLDWIDE ORD | USD | 6.32 | -0.01 | -0.16 | 5.98 | 7.59 | 6.30 | 6.50 | |
| KULR Technology Group Ord . | USD | 3.82 | -0.17 | -4.26 | 3.83 | 4.04 | 3.75 | 4.20 | |
| Kyndryl Holdings Incorpora. | USD | 11.31 | +0.09 | +0.80 | 10.99 | 11.50 | 10.73 | 11.34 | |
| L3Harris Technologies Ord . | USD | 290.45 | +1.07 | +0.37 | 287.39 | 293.99 | 288.00 | 291.76 | |
| Laboratory Corp. Of Ameri | USD | 280.04 | +0.46 | +0.16 | 274.57 | 282.00 | 276.26 | 281.95 | |
| Ladder Capital Ord Shs Cla. | USD | 9.94 | -0.05 | -0.45 | 9.89 | 10.39 | 9.91 | 10.05 | |
| Lake Shore Bancorp Ord Shs | USD | 17.81 | +0.92 | +5.45 | 15.71 | 19.40 | 16.64 | 17.96 | |
| Lamb Weston Holdings Ord S. | USD | 43.18 | -0.93 | -2.11 | 43.00 | 44.02 | 42.61 | 44.11 | |
| LANDBRIDGE COMPANY | USD | 79.41 | +9.56 | +13.69 | 66.26 | 85.10 | 69.25 | 81.00 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 46.18 | -0.19 | -0.41 | 45.98 | 46.50 | 45.90 | 46.59 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 106.08 | +5.96 | +5.95 | 105.90 | 116.50 | 97.83 | 108.00 | |
| LEAR ORD | USD | 134.02 | +0.23 | +0.17 | 131.83 | 136.67 | 133.30 | 135.16 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.71 | +0.07 | +0.60 | 11.52 | 11.71 | 11.39 | 11.74 | |
| Leidos Holdings Ord Shs | USD | 102.96 | +2.52 | +2.51 | 102.70 | 103.65 | 98.86 | 104.25 | |
| Lemonade Inc | USD | 65.05 | +2.87 | +4.62 | 64.74 | 65.10 | 61.70 | 65.43 | |
| LENDINGCLUB | USD | 19.22 | +0.41 | +2.15 | 17.39 | 21.34 | |||
| LENNAR CL A ORD | USD | 90.48 | -0.38 | -0.41 | 90.15 | 90.87 | 89.71 | 91.39 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 24.84 | +0.36 | +1.47 | 24.44 | 25.00 | 24.23 | 24.96 | |
| LG Display ADR Rep 1/2 Ord. | USD | 3.89 | -0.08 | -2.02 | 3.80 | 4.10 | 3.81 | 3.89 | |
| LGL Systems Acquisition Or. | USD | 0.17 | - | -1.38 | 0.17 | 0.17 | 0.17 | 0.18 | |
| 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 | 40.84 | -0.46 | -1.11 | 40.00 | 41.86 | 40.65 | 41.63 | |
| Lifezone Metals Ord Shs | USD | 3.8850 | +0.0950 | +2.51 | 3.7000 | 4.3800 | 3.7600 | 3.9600 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 2.92 | -0.19 | -5.97 | 2.46 | 3.24 | 2.85 | 3.01 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 10.48 | +0.19 | +1.80 | 8.60 | 11.00 | 10.16 | 10.53 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| Lincoln International Ord . | USD | 23.9900 | -0.2900 | -1.19 | 23.4100 | 23.6500 | 23.6800 | 24.7400 | |
| LINCOLN NATIONAL | USD | 35.35 | -1.23 | -3.36 | 35.35 | 36.04 | 35.28 | 36.55 | |
| Linde Plc | USD | 518.94 | +7.88 | +1.54 | 516.85 | 519.93 | 511.57 | 522.59 | |
| Lineage Cell Therapeutics . | USD | 1.320 | -0.030 | -2.22 | 1.200 | 1.430 | 1.305 | 1.370 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 15.320 | -0.310 | -1.98 | 15.000 | 17.490 | 15.250 | 15.700 | |
| LITHIA MOTORS INC | USD | 290.78 | -0.58 | -0.20 | 289.08 | 291.28 | 283.36 | 291.41 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 3.84 | +0.07 | +1.86 | 3.86 | 3.90 | 3.79 | 3.91 | |
| Lithium Argentina AG Ord S. | USD | 8.2800 | +0.3100 | +3.89 | 7.8100 | 8.6000 | 8.1500 | 8.3500 | |
| Live Nation Entertainment . | USD | 183.10 | +0.54 | +0.30 | 181.82 | 183.95 | 181.78 | 184.86 | |
| 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 | 5.83 | +0.08 | +1.39 | 5.77 | 5.90 | 5.82 | 5.89 | |
| loanDepot Ord Shs Class A | USD | 1.26 | -0.03 | -1.95 | 1.20 | 1.26 | 1.24 | 1.35 | |
| Local Bounti Ord Shs | USD | 1.31 | +0.01 | +0.77 | 1.15 | 1.70 | 1.27 | 1.35 | |
| LOCKHEED MARTIN ORD | USD | 508.86 | +6.79 | +1.35 | 506.87 | 509.35 | 498.30 | 509.46 | |
| Loews Corp. | USD | 113.22 | -0.47 | -0.41 | 111.44 | 115.34 | 112.94 | 114.29 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 11.48 | -0.07 | -0.61 | 9.63 | 12.20 | 11.36 | 11.64 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 78.70 | -1.84 | -2.28 | 77.82 | 79.30 | 78.29 | 80.98 | |
| LOWES COMPANIES ORD | USD | 220.26 | +0.61 | +0.28 | 217.15 | 222.00 | 216.60 | 221.00 | |
| LTC Properties Aktie | USD | 38.47 | -0.01 | -0.03 | 37.71 | 40.00 | 38.10 | 38.94 | |
| Lufax Hldg American Deposi. | USD | 1.33 | -0.02 | -1.12 | 1.20 | 1.49 | 1.31 | 1.37 | |
| Lulu s Fashion Lounge Hold. | USD | 8.00 | -0.28 | -3.38 | 7.25 | 9.00 | 7.25 | 8.25 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 7.69 | -0.28 | -3.45 | 7.66 | 7.80 | 7.65 | 7.94 | |
| Luxfer Holdings Ord Shs | USD | 18.05 | -0.15 | -0.82 | 15.10 | 18.49 | 18.01 | 18.44 | |
| Lyell Immunopharma Ord Shs | USD | 14.05 | +1.30 | +10.20 | 13.52 | 14.09 | 12.41 | 14.21 | |
| LYONDELLBASELL INDUSTRIES . | USD | 52.66 | -0.97 | -1.80 | 52.21 | 52.95 | 52.34 | 54.38 | |
| M&T Bank Corp. | USD | 238.10 | -1.10 | -0.46 | 235.96 | 240.27 | 236.94 | 239.48 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 160.81 | -0.53 | -0.33 | 159.47 | 161.37 | 159.50 | 161.70 | |
| Macerich REIT Ord Shs | USD | 25.20 | -0.54 | -2.10 | 24.70 | 25.69 | 25.16 | 25.66 | |
| Macquarie Infrastructure O. | USD | 22.43 | +1.11 | +5.21 | 19.78 | 34.15 | 21.52 | 22.76 | |
| MACYS ORD | USD | 23.57 | -0.90 | -3.66 | 23.21 | 23.68 | 23.10 | 24.23 | |
| 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 | 65.68 | +0.89 | +1.37 | 64.39 | 66.75 | 64.79 | 66.12 | |
| MagnaChip Semiconductor Co. | USD | 4.74 | +0.12 | +2.60 | 4.63 | 4.99 | 4.63 | 4.95 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 25.60 | -0.13 | -0.51 | 25.50 | 25.92 | 25.49 | 26.34 | |
| Main Street Capital Corp. | USD | 51.90 | +0.34 | +0.65 | 51.70 | 52.38 | 51.45 | 52.25 | |
| MANCHESTER UNITED CL A ORD | USD | 22.96 | -0.15 | -0.65 | 22.49 | 22.87 | 22.80 | 23.31 | |
| Manitowoc Ord Shs | USD | 13.90 | -0.25 | -1.77 | 11.89 | 15.00 | 13.87 | 14.31 | |
| Manpower Aktie | USD | 33.77 | -2.16 | -6.00 | 33.40 | 34.05 | 33.16 | 36.02 | |
| Manulife Financial Ord Shs | USD | 40.51 | -0.17 | -0.42 | 39.72 | 41.09 | 40.16 | 40.91 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 255.52 | -3.70 | -1.43 | 251.20 | 260.00 | 254.79 | 262.08 | |
| Marcus Corp. | USD | 23.44 | -0.30 | -1.24 | 23.00 | 26.05 | 23.07 | 23.66 | |
| Marine Products Ord Shs | USD | 8.15 | -0.08 | -0.97 | 6.10 | 9.09 | |||
| Marinemax Inc. | USD | 36.62 | -0.30 | -0.81 | 36.12 | 37.90 | 36.13 | 36.96 | |
| 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 | 576.83 | -4.40 | -0.76 | 565.57 | 578.00 | 571.08 | 590.04 | |
| MASCO ORD | USD | 81.36 | +0.86 | +1.07 | 80.46 | 82.40 | 80.09 | 81.82 | |
| MASTEC INC (MTZ) | USD | 415.95 | -13.15 | -3.06 | 415.89 | 428.00 | 412.47 | 429.68 | |
| Mastech Digital Ord Shs | USD | 7.82 | -0.06 | -0.70 | 7.73 | 8.68 | 7.48 | 8.00 | |
| MasterBrand Ord Shs | USD | 10.28 | +0.22 | +2.19 | 9.20 | 11.40 | 9.93 | 10.32 | |
| Mastercard Inc. | USD | 513.44 | +3.80 | +0.75 | 508.28 | 512.75 | 507.14 | 514.00 | |
| Matador Resources Co. | USD | 49.78 | +0.02 | +0.04 | 49.38 | 50.89 | 49.73 | 50.86 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 192.42 | -2.07 | -1.06 | 190.82 | 193.16 | 189.48 | 196.20 | |
| 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 | 128.03 | +19.56 | +18.03 | 127.30 | 128.25 | 103.50 | 128.30 | |
| MBIA INC | USD | 6.52 | -0.11 | -1.59 | 5.03 | 7.11 | 6.47 | 6.59 | |
| MCCORMICK STK N | USD | 50.41 | -1.65 | -3.17 | 49.95 | 51.62 | 49.89 | 51.78 | |
| McDonalds Corp. | USD | 270.20 | +3.02 | +1.13 | 269.82 | 271.00 | 267.39 | 271.19 | |
| McEwen Mining Ord Shs | USD | 18.14 | +0.20 | +1.09 | 17.47 | 18.22 | 17.57 | 18.38 | |
| MCKESSON ORD | USD | 755.11 | +7.58 | +1.01 | 744.00 | 771.29 | 744.58 | 760.70 | |
| MDA Space Ord Shs | USD | 41.2900 | +3.2100 | +8.43 | 37.3100 | 42.0000 | 37.8800 | 41.5250 | |
| MDU Resources Group Inc. | USD | 21.21 | -0.24 | -1.12 | 20.94 | 21.49 | 21.19 | 21.45 | |
| 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 | 4.6250 | +0.0050 | +0.11 | 4.5500 | 4.6200 | 4.5200 | 4.6850 | |
| Medifast Inc. | USD | 10.64 | -0.07 | -0.61 | 9.69 | 11.94 | 10.37 | 10.87 | |
| Medtronic Plc | USD | 78.22 | -2.71 | -3.35 | 78.10 | 78.35 | 78.14 | 81.20 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 128.43 | -0.95 | -0.73 | 127.00 | 128.52 | 126.68 | 130.29 | |
| Mercury General Ord Shs | USD | 106.65 | -0.56 | -0.52 | 96.38 | 108.73 | 106.62 | 108.55 | |
| MERITAGE HOMES (MTH) | USD | 83.88 | -0.44 | -0.52 | 83.14 | 84.35 | 82.81 | 84.88 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 25.17 | +1.29 | +5.40 | 25.00 | 25.80 | 23.91 | 25.56 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 7.63 | +0.10 | +1.26 | 7.61 | 8.35 | 7.43 | 7.68 | |
| METHODE ELECTRONICS ORD | USD | 18.94 | -0.48 | -2.47 | 17.29 | 20.78 | 18.68 | 20.31 | |
| Metlife Inc. | USD | 84.62 | -1.37 | -1.59 | 83.32 | 86.14 | 84.35 | 86.54 | |
| Mettler Toledo Ord Shs | USD | 1 278.23 | +19.41 | +1.54 | 1 275.77 | 1 296.79 | 1 248.73 | 1 285.16 | |
| MFA Mortgage Investments I. | USD | 9.68 | +0.17 | +1.79 | 9.65 | 9.78 | 9.46 | 9.79 | |
| MGM Resorts International | USD | 47.83 | -1.86 | -3.74 | 47.55 | 48.08 | 47.56 | 49.32 | |
| 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 | 138.89 | -1.76 | -1.25 | 136.24 | 142.78 | 138.21 | 140.46 | |
| Miller Industries Ord Shs | USD | 51.11 | -1.27 | -2.42 | 50.50 | 52.16 | 50.72 | 52.57 | |
| Millrose Properties Ord Sh. | USD | 30.06 | -0.63 | -2.04 | 29.50 | 30.64 | 29.87 | 30.61 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 12.06 | +0.10 | +0.84 | 11.50 | 12.20 | 11.96 | 12.25 | |
| Mirion Technologies Inc. | USD | 17.93 | +0.47 | +2.69 | 17.20 | 20.02 | 17.40 | 18.17 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| MNTN Ord Shs Class A | USD | 9.21 | +0.18 | +1.99 | 8.80 | 9.50 | 8.80 | 9.31 | |
| Modine Manufacturing Ord S. | USD | 267.19 | +10.85 | +4.23 | 266.49 | 268.00 | 256.33 | 268.03 | |
| Moelis & Co. | USD | 65.4200 | +2.5100 | +3.99 | 64.1500 | 66.7200 | 63.2500 | 65.7400 | |
| Molina Healthcare Ord Shs | USD | 228.60 | -0.94 | -0.41 | 225.00 | 233.00 | 225.00 | 231.00 | |
| Molson Coors Brewing Ord S. | USD | 38.96 | -0.79 | -1.99 | 38.99 | 40.00 | 38.65 | 40.15 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 22.14 | +1.09 | +5.15 | 21.76 | 22.49 | |||
| MOODYS ORD | USD | 453.00 | +0.27 | +0.06 | 448.05 | 455.10 | 447.14 | 457.54 | |
| Morgan Stanley | USD | 208.98 | -2.74 | -1.29 | 208.10 | 209.50 | 208.18 | 211.71 | |
| Morgan Stanley Direct Lend. | USD | 15.1250 | -0.0650 | -0.43 | 15.0800 | 15.7500 | 15.1000 | 15.3000 | |
| MOSAIC ORD | USD | 21.19 | -1.25 | -5.57 | 21.14 | 21.30 | 20.83 | 21.78 | |
| Motorola Solutions Inc. Ne. | USD | 415.29 | +2.69 | +0.65 | 407.23 | 423.41 | 408.08 | 418.99 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 39.26 | -0.16 | -0.41 | 38.81 | 39.71 | 38.96 | 39.49 | |
| MP Materials Ord Shs Class. | USD | 56.08 | +1.34 | +2.45 | 56.10 | 56.20 | 54.27 | 56.25 | |
| MPLX Common Units | USD | 56.34 | +0.12 | +0.21 | 56.23 | 57.01 | 55.97 | 56.66 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 118.85 | +2.18 | +1.87 | 108.00 | 130.79 | 116.50 | 121.64 | |
| MSCI Ord Shs | USD | 560.11 | +2.11 | +0.38 | 551.81 | 566.40 | 545.52 | 562.61 | |
| Mueller Inds Inc. | USD | 122.94 | +0.11 | +0.09 | 120.30 | 125.36 | 120.79 | 124.97 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 32.56 | -1.34 | -3.95 | 31.93 | 33.07 | 32.47 | 34.37 | |
| Myers Industries Ord Shs | USD | 35.33 | +4.47 | +14.48 | 34.80 | 36.50 | 32.19 | 35.74 | |
| 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 | 3.67 | -0.02 | -0.54 | 3.60 | 3.90 | 3.59 | 3.75 | |
| Nabors Industries Ord Shs | USD | 84.02 | +0.26 | +0.31 | 82.38 | 83.80 | 83.77 | 85.87 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 50.12 | -0.03 | -0.06 | 49.90 | 50.33 | 49.65 | 50.75 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.40 | +0.03 | +1.82 | 1.30 | 1.51 | 1.30 | 1.42 | |
| National Fuel Gas Ord Shs | USD | 77.21 | -0.82 | -1.04 | 76.60 | 77.22 | 77.01 | 78.50 | |
| National Grid Plc | USD | 82.89 | -0.87 | -1.04 | 82.00 | 83.95 | 82.80 | 83.55 | |
| National Health Investors . | USD | 76.17 | -0.51 | -0.67 | 74.79 | 77.75 | 75.37 | 77.76 | |
| NATIONAL RETAIL PROPERTIES. | USD | 46.54 | -0.79 | -1.67 | 46.20 | 47.50 | 46.51 | 47.23 | |
| National Storage Affiliate. | USD | 44.49 | -0.86 | -1.90 | 43.61 | 45.35 | 44.24 | 45.05 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 18.66 | -0.45 | -2.35 | 17.25 | 19.28 | 18.30 | 19.22 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 69.84 | +0.34 | +0.49 | 69.41 | 70.55 | 68.84 | 70.26 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| NCR Voyix Ord Shs | USD | 8.170 | +0.180 | +2.25 | 7.830 | 8.200 | 7.701 | 8.195 | |
| Neenah Ord Shs | USD | 31.54 | +1.06 | +3.49 | 30.70 | 31.48 | 30.20 | 31.67 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.93 | +0.02 | +2.23 | 0.86 | 1.02 | 0.86 | 0.94 | |
| Net Lease Office Propertie. | USD | 11.1300 | -0.0900 | -0.80 | 10.0600 | 12.2600 | 11.0800 | 11.2769 | |
| NetSTREIT Ord Shs | USD | 21.15 | -0.24 | -1.12 | 17.38 | 22.00 | 21.13 | 21.56 | |
| New Found Gold Ord Shs | USD | 1.56 | +0.04 | +2.30 | 1.40 | 1.71 | 1.50 | 1.57 | |
| NEW GOLD ORD (NGD) | USD | 9.08 | -0.39 | -4.12 | 8.52 | 9.96 | |||
| New Jersey Resources Ord S. | USD | 56.06 | -0.87 | -1.53 | 55.50 | 56.44 | 55.99 | 57.05 | |
| New Mountain Finance Ord S. | USD | 7.17 | -0.02 | -0.21 | 6.85 | 7.60 | 7.15 | 7.28 | |
| New Oriental Education & T. | USD | 46.00 | -0.20 | -0.43 | 40.97 | 46.82 | 45.57 | 46.41 | |
| 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 | 69.96 | -0.69 | -0.98 | 70.00 | 71.37 | 69.81 | 71.62 | |
| Newegg Commerce Inc. | USD | 16.38 | -0.56 | -3.31 | 15.90 | 17.50 | 16.00 | 17.09 | |
| NEWMONT MINING CORP | USD | 93.36 | -1.15 | -1.22 | 93.00 | 93.40 | 91.71 | 94.75 | |
| NEWSMAX Incorporation | USD | 8.28 | +0.50 | +6.43 | 8.00 | 8.32 | 7.50 | 8.32 | |
| Nexa Resources Ord Shs | USD | 12.24 | +0.04 | +0.33 | 12.25 | 12.82 | 12.14 | 12.55 | |
| Nexgen Energy Ord Shs | USD | 9.40 | -0.31 | -3.14 | 9.01 | 9.76 | 9.23 | 9.67 | |
| NexPoint Real Estate Finan. | USD | 15.50 | -0.08 | -0.51 | 14.09 | 15.83 | 15.41 | 15.73 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 87.73 | -0.93 | -1.05 | 87.65 | 87.83 | 87.43 | 88.89 | |
| 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 | 15.94 | -0.06 | -0.38 | 15.85 | 16.05 | 15.70 | 16.36 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 41.06 | -0.42 | -1.01 | 40.00 | 40.03 | 40.89 | 41.64 | |
| Nine Energy Service Inc. | USD | 12.84 | -0.09 | -0.66 | 10.36 | 13.51 | 12.72 | 13.20 | |
| Nio Inc. Class A (ADR) | USD | 5.06 | +0.11 | +2.22 | 5.06 | 5.08 | 4.90 | 5.08 | |
| NIQ Global Intelligence PL. | USD | 9.350 | +0.670 | +7.72 | 8.100 | 10.300 | 8.200 | 9.470 | |
| NISOURCE ORD | USD | 47.54 | -0.61 | -1.27 | 47.08 | 48.48 | 47.50 | 48.18 | |
| Noble Corporation Right | USD | 37.32 | -0.80 | -2.10 | 37.21 | 39.00 | 37.28 | 38.70 | |
| NOKIA | USD | 13.27 | +0.24 | +1.80 | 13.25 | 13.27 | 13.13 | 13.49 | |
| Nomad Foods Ltd | USD | 10.96 | -0.25 | -2.19 | 10.90 | 12.00 | 10.92 | 11.24 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 8.78 | +0.01 | +0.06 | 8.55 | 9.74 | 8.72 | 8.81 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.54 | -0.25 | -4.24 | 5.52 | 5.81 | 5.50 | 5.78 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 314.42 | -2.23 | -0.70 | 309.38 | 317.72 | 312.29 | 317.05 | |
| North American Constructio. | USD | 13.29 | -0.10 | -0.75 | 11.58 | 14.50 | 13.17 | 13.41 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 18.15 | +0.38 | +2.14 | 18.15 | 18.52 | 17.82 | 18.27 | |
| NORTHROP GRUMMAN ORD | USD | 508.98 | +12.96 | +2.61 | 500.01 | 509.50 | 495.10 | 509.57 | |
| Northwest Natural Holding . | USD | 49.06 | -0.92 | -1.84 | 48.59 | 49.41 | 49.03 | 50.73 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 21.11 | -0.81 | -3.70 | 20.90 | 21.15 | 20.95 | 21.75 | |
| NOV Ord Shs | USD | 18.56 | +0.13 | +0.68 | 18.43 | 18.86 | 18.54 | 18.81 | |
| NovaBay Pharmaceuticals In. | USD | 1.950 | +0.360 | +22.64 | 1.750 | 2.130 | |||
| NOVAGOLD RESOURCES | USD | 5.975 | -0.035 | -0.58 | 5.940 | 6.060 | 5.950 | 6.110 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 156.70 | -0.90 | -0.57 | 140.00 | 159.00 | 155.92 | 157.89 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 47.93 | -0.42 | -0.86 | 47.92 | 47.94 | 47.87 | 48.62 | |
| NRG ENERGY INC | USD | 146.00 | -3.11 | -2.09 | 145.00 | 147.80 | 145.17 | 150.76 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 40.37 | +2.12 | +5.54 | 34.65 | 44.98 | |||
| NU HOLDINGS CL A ORD | USD | 13.37 | +0.24 | +1.83 | 13.32 | 13.34 | 12.94 | 13.39 | |
| NU SKIN ENTERPRISES CL A O. | USD | 5.27 | - | -0.06 | 5.13 | 5.40 | 5.08 | 5.30 | |
| Nucor Ord Shs | USD | 222.62 | -5.40 | -2.37 | 220.80 | 225.32 | 221.46 | 229.52 | |
| Nuscale Power Corp. | USD | 10.02 | -0.24 | -2.34 | 9.99 | 10.00 | 9.72 | 10.34 | |
| Nutrien Ord Shs | USD | 62.95 | +2.32 | +3.83 | 62.52 | 63.38 | 62.29 | 63.53 | |
| Nuvation Bio Ord Shs Class. | USD | 5.677 | +0.067 | +1.19 | 5.600 | 6.000 | 5.570 | 5.956 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 169.6500 | +6.3000 | +3.86 | 170.5500 | 171.5000 | 163.5200 | 170.0550 | |
| NVR Ord Shs | USD | 6 811.89 | -9.15 | -0.13 | 6 786.59 | 6 963.52 | 6 741.03 | 6 855.23 | |
| O I Glass Ord Shs | USD | 9.63 | +0.04 | +0.42 | 8.66 | 9.91 | 9.46 | 9.72 | |
| Obsidian Energy Ltd | USD | 8.18 | -0.05 | -0.61 | 7.21 | 8.75 | 8.11 | 8.48 | |
| OCCIDENTAL PETROLEUM CORP | USD | 48.57 | -0.52 | -1.06 | 48.60 | 48.91 | 48.55 | 49.72 | |
| Occidental Petroleum Corp.. | USD | 26.69 | -0.59 | -2.16 | 26.50 | 27.42 | 26.62 | 27.89 | |
| Oceaneering International . | USD | 40.51 | +0.98 | +2.48 | 39.73 | 42.37 | 39.63 | 41.15 | |
| OGE Energy Ord Shs | USD | 48.66 | -0.56 | -1.14 | 48.00 | 49.37 | 48.46 | 49.07 | |
| OIL STATES INTL ORD | USD | 8.00 | -0.01 | -0.06 | 7.88 | 9.46 | 7.92 | 8.11 | |
| Okeanis Eco Tankers Corp. . | USD | 50.15 | +0.55 | +1.10 | 47.00 | 54.81 | 48.83 | 51.08 | |
| Oklo Ord Shs Class A | USD | 52.36 | -0.40 | -0.76 | 52.21 | 52.60 | 50.76 | 53.23 | |
| Old Republic International. | USD | 40.93 | -0.56 | -1.35 | 40.55 | 41.36 | 40.87 | 41.41 | |
| Olin Aktie | USD | 19.83 | -1.00 | -4.78 | 19.58 | 20.01 | 19.58 | 20.74 | |
| OMEGA HEALTHCARE REIT | USD | 47.70 | -0.41 | -0.85 | 46.76 | 49.00 | 47.60 | 48.41 | |
| Omnicom Group Ord Shs | USD | 72.83 | -1.10 | -1.49 | 72.23 | 73.25 | 71.85 | 74.03 | |
| On Holding Ord Shs Class A | USD | 35.41 | -0.01 | -0.03 | 34.90 | 35.63 | 34.67 | 35.89 | |
| 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 | 77.08 | -1.60 | -2.03 | 76.40 | 77.55 | 77.00 | 78.61 | |
| One Liberty Properties Inc. | USD | 24.45 | -0.19 | -0.77 | 23.95 | 24.73 | 24.26 | 24.59 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 60.97 | -1.39 | -2.22 | 60.60 | 62.16 | 60.86 | 62.55 | |
| ONEOK ORD | USD | 86.92 | -1.81 | -2.04 | 86.94 | 88.66 | 86.90 | 89.62 | |
| OppFi Inc. | USD | 9.92 | +0.50 | +5.31 | 8.71 | 10.05 | 9.44 | 10.04 | |
| OR Royalties Ord Shs | USD | 31.62 | -0.30 | -0.92 | 31.20 | 34.84 | 31.11 | 32.09 | |
| Oracle Inc. | USD | 146.62 | -1.14 | -0.77 | 146.52 | 146.80 | 144.48 | 149.93 | |
| ORAGENICS ORD | USD | 0.59 | - | +0.83 | 0.53 | 0.59 | 0.58 | 0.60 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 6.97 | +0.10 | +1.38 | 6.94 | 6.99 | 6.85 | 7.02 | |
| Organon & Company | USD | 13.55 | - | -0.04 | 13.43 | 13.54 | 13.49 | 13.55 | |
| Orion Office REIT Inc | USD | 2.89 | -0.07 | -2.36 | 2.63 | 3.00 | 2.85 | 2.98 | |
| Orion Ord Shs | USD | 6.62 | -0.20 | -2.93 | 4.81 | 8.92 | 6.60 | 6.81 | |
| Orla Mining | USD | 9.7850 | +0.0550 | +0.57 | 9.1900 | 10.0000 | 9.5150 | 9.8100 | |
| ORMAT TECHNOLOGIES INDEX | USD | 108.98 | -1.49 | -1.35 | 108.00 | 111.56 | 108.48 | 110.86 | |
| Oscar Health Ord Shs Class. | USD | 28.54 | -0.91 | -3.09 | 28.35 | 28.73 | 27.78 | 29.39 | |
| OSHKOSH ORD | USD | 153.38 | -0.26 | -0.17 | 150.52 | 156.47 | 153.09 | 155.56 | |
| Osisko Develop Corp | USD | 2.46 | +0.03 | +1.03 | 2.38 | 2.51 | 2.37 | 2.48 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 71.57 | -1.35 | -1.85 | 70.80 | 72.71 | 70.82 | 72.22 | |
| Ouster Inc. | USD | 62.52 | +8.45 | +15.63 | 62.10 | 62.45 | 53.68 | 63.79 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 158.87 | +2.82 | +1.81 | 155.79 | 166.00 | 152.39 | 159.91 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 5.75 | +0.02 | +0.26 | 5.26 | 6.50 | 5.57 | 5.87 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 238.28 | +0.63 | +0.27 | 236.85 | 239.11 | 235.13 | 239.48 | |
| PagerDuty Inc. | USD | 9.65 | +0.27 | +2.83 | 8.56 | 9.68 | 9.11 | 9.67 | |
| PagSeguro Digital Ord Shs . | USD | 9.06 | -0.03 | -0.28 | 9.05 | 9.19 | 8.85 | 9.08 | |
| PainReform Ord Shs | USD | 1.38 | -0.03 | -2.13 | 1.37 | 1.41 | 1.35 | 1.41 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 341.02 | +9.02 | +2.72 | 340.00 | 341.03 | 327.35 | 342.48 | |
| PAN AMERICAN SILVER | USD | 44.81 | +0.14 | +0.30 | 44.73 | 45.00 | 43.73 | 45.09 | |
| Pandora Media Inc. | USD | 78.81 | +6.49 | +8.97 | 78.47 | 78.90 | 71.95 | 80.02 | |
| Par Pacific Holdings Inc. | USD | 56.09 | -0.58 | -1.02 | 50.79 | 57.17 | 55.65 | 57.78 | |
| Park Aerospace Ord Shs | USD | 38.18 | +0.66 | +1.75 | 37.42 | 38.27 | 37.32 | 38.52 | |
| PARK HOTELS RESORTS ORD | USD | 14.25 | -0.03 | -0.21 | 13.77 | 16.08 | 14.02 | 14.44 | |
| PARKER HANNIFIN ORD | USD | 977.92 | +14.13 | +1.47 | 959.24 | 978.12 | 965.45 | 981.00 | |
| Parsons Corp. | USD | 52.3900 | +1.0700 | +2.09 | 42.0700 | 55.1000 | 50.7500 | 52.6200 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 125.68 | -1.50 | -1.18 | 122.75 | 127.00 | 123.85 | 126.72 | |
| Paymentus Holdings Ord Shs. | USD | 24.18 | +0.17 | +0.69 | 23.69 | 24.63 | 23.72 | 24.64 | |
| Paysafe Ltd | USD | 7.49 | +0.12 | +1.63 | 6.95 | 7.65 | 7.18 | 7.60 | |
| PBF ENERGY CL A ORD | USD | 45.49 | -0.94 | -2.02 | 44.64 | 46.42 | 44.91 | 47.12 | |
| Peabody Energy Ord Shs | USD | 23.11 | -0.17 | -0.73 | 22.77 | 25.36 | 22.48 | 23.64 | |
| Pedevco Corp. | USD | 13.59 | -1.40 | -9.34 | 12.35 | 14.62 | 13.46 | 15.15 | |
| PEMBINA PIPELINE ORD | USD | 46.26 | -0.45 | -0.95 | 44.81 | 47.15 | 46.20 | 47.01 | |
| PennantPark Floating Rate . | USD | 7.47 | -0.01 | -0.13 | 7.40 | 7.60 | 7.45 | 7.57 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 11.29 | +0.33 | +3.01 | 11.02 | 11.38 | 10.92 | 11.38 | |
| Pentair Ord Shs | USD | 76.66 | +0.36 | +0.47 | 76.02 | 77.17 | 76.07 | 76.89 | |
| Perfect Ord Shs Class A | USD | 1.665 | +0.015 | +0.91 | 1.510 | 1.800 | 1.650 | 1.669 | |
| Performance Food Group Ord. | USD | 111.81 | -0.84 | -0.75 | 111.14 | 113.34 | 110.11 | 112.48 | |
| Permian Basin Royalty Unit. | USD | 25.14 | +0.20 | +0.82 | 24.56 | 25.53 | 24.90 | 25.51 | |
| Permian Resources Corporat. | USD | 18.4200 | -0.0500 | -0.27 | 18.1500 | 18.7000 | 18.3800 | 18.8500 | |
| Perrigo Ord Shs | USD | 10.40 | +0.35 | +3.43 | 9.46 | 10.96 | 10.01 | 10.66 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 3.405 | -0.145 | -4.08 | 3.070 | 4.010 | 3.385 | 3.690 | |
| Petrobras - Petroleo Brasi. | USD | 16.17 | -0.11 | -0.68 | 16.17 | 16.20 | 16.12 | 16.34 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 14.66 | -0.08 | -0.54 | 14.60 | 14.75 | 14.58 | 14.73 | |
| Pfizer Inc. | USD | 23.78 | -0.59 | -2.42 | 24.02 | 24.08 | 23.78 | 24.46 | |
| PG&E Ord Shs | USD | 16.81 | -0.38 | -2.21 | 16.78 | 17.33 | 16.81 | 17.13 | |
| Philip Morris Internationa. | USD | 180.73 | -2.14 | -1.17 | 179.86 | 181.51 | 179.00 | 186.00 | |
| PHILLIPS 66 ORD | USD | 168.99 | -5.06 | -2.91 | 167.47 | 172.55 | 168.83 | 175.63 | |
| Phinia Ord Shs | USD | 82.38 | +1.05 | +1.29 | 80.83 | 83.94 | 81.88 | 82.92 | |
| 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 | 107.00 | -0.86 | -0.80 | 104.65 | 109.89 | 106.50 | 108.41 | |
| Pinterest Inc. | USD | 21.05 | -0.84 | -3.82 | 20.97 | 21.05 | 20.84 | 21.61 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 17.53 | -0.40 | -2.20 | 16.81 | 18.37 | 17.37 | 18.08 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 150.99 | +5.98 | +4.12 | 148.01 | 153.93 | 145.74 | 151.15 | |
| Planet Fitness Ord Shs Cla. | USD | 52.19 | +0.61 | +1.18 | 51.62 | 52.59 | 51.22 | 52.49 | |
| Planet Labs PBC | USD | 33.11 | +1.83 | +5.85 | 33.20 | 33.35 | 30.14 | 33.85 | |
| PNC FINANCIALS | USD | 246.05 | -0.68 | -0.28 | 246.22 | 249.00 | 244.69 | 247.47 | |
| Polaris Inc. | USD | 68.43 | -2.65 | -3.73 | 67.74 | 68.97 | 68.23 | 71.34 | |
| 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 | 0.09 | -0.01 | -6.43 | 0.09 | 0.09 | 0.09 | 0.10 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 51.83 | -0.37 | -0.71 | 50.88 | 56.44 | 51.56 | 52.43 | |
| POSCO ADR REPSG 1/4 ORD | USD | 51.38 | -1.93 | -3.62 | 50.90 | 52.40 | 50.81 | 51.56 | |
| Postal Realty Trust Ord Sh. | USD | 24.63 | -0.35 | -1.40 | 23.90 | 27.70 | 24.51 | 25.20 | |
| PPG Industries Ord Shs | USD | 121.18 | +0.27 | +0.22 | 120.34 | 121.94 | 120.06 | 121.61 | |
| PPL Ord Shs | USD | 36.35 | -0.39 | -1.06 | 35.51 | 36.58 | 36.23 | 36.82 | |
| 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 | - | -7.51 | 0.01 | 0.09 | 0.01 | 0.02 | |
| Primo Brands Class A Ord S. | USD | 24.44 | -0.32 | -1.29 | 21.96 | 24.92 | 24.15 | 24.73 | |
| Primoris Services Ord Shs | USD | 99.11 | +1.95 | +2.01 | 97.20 | 100.00 | 94.79 | 99.29 | |
| Procore Technologies Inc. | USD | 40.62 | -0.38 | -0.93 | 39.84 | 41.41 | 39.59 | 40.93 | |
| PROCTER & GAMBLE ORD | USD | 146.47 | -1.98 | -1.33 | 146.20 | 146.60 | 144.17 | 147.53 | |
| PROFOUND MEDICAL ORD | USD | 6.65 | +0.06 | +0.91 | 6.23 | 7.81 | 6.54 | 6.77 | |
| Progressive Ord Shs | USD | 218.15 | -1.71 | -0.78 | 218.10 | 219.89 | 218.00 | 221.76 | |
| ProLogis REIT Ord Shs | USD | 135.35 | -3.54 | -2.55 | 135.12 | 137.63 | 135.22 | 138.37 | |
| ProPetro Holding Corp. | USD | 14.33 | -0.41 | -2.78 | 14.35 | 14.82 | 14.30 | 15.10 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 66.16 | +2.26 | +3.54 | 59.26 | 71.13 | 65.23 | 66.16 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 13.56 | -0.44 | -3.14 | 13.55 | 13.56 | 13.49 | 14.01 | |
| ProShares UltraShort Russe. | USD | 20.68 | -0.22 | -1.05 | 20.75 | 20.76 | 20.62 | 21.09 | |
| PROTO LABS ORD (PRLB) | USD | 81.58 | +1.79 | +2.24 | 80.72 | 82.09 | 79.95 | 82.19 | |
| Provident Financial Servic. | USD | 23.65 | +0.17 | +0.70 | 23.40 | 23.86 | 23.32 | 23.67 | |
| Prudential Financial 4 125. | USD | 16.27 | +0.08 | +0.49 | 14.11 | 17.98 | 16.08 | 16.44 | |
| PRUDENTIAL FINANCIAL INC | USD | 107.89 | -1.31 | -1.20 | 107.50 | 109.21 | 107.75 | 109.24 | |
| Public Service Enterprise . | USD | 81.16 | -1.28 | -1.55 | 79.28 | 82.74 | 81.12 | 82.55 | |
| Public Storage REIT Ord Sh. | USD | 318.30 | -6.15 | -1.90 | 315.00 | 324.52 | 316.29 | 321.08 | |
| PULTEGROUP ORD | USD | 137.16 | -0.78 | -0.57 | 136.14 | 137.67 | 136.01 | 138.23 | |
| Pure Storage Ord Shs Class. | USD | 67.79 | +2.90 | +4.47 | 65.84 | 67.95 | |||
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 74.27 | +0.98 | +1.33 | 71.00 | 75.00 | 71.50 | 74.97 | |
| Q2 Holdings Ord Shs | USD | 48.12 | +0.96 | +2.04 | 47.17 | 49.05 | 45.67 | 48.32 | |
| QIAGEN | USD | 39.11 | -0.68 | -1.71 | 38.34 | 39.87 | 38.63 | 39.54 | |
| 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 | 719.78 | +5.33 | +0.75 | 715.10 | 720.00 | 703.34 | 721.37 | |
| QuantumScape Ord Shs Class. | USD | 7.56 | -0.03 | -0.40 | 7.52 | 7.57 | 7.39 | 7.72 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 211.81 | -0.83 | -0.39 | 210.70 | 212.67 | 210.67 | 214.21 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 37.69 | -0.12 | -0.32 | 37.05 | 38.40 | 37.46 | 38.08 | |
| RALPH LAUREN CL A ORD | USD | 401.26 | +3.65 | +0.92 | 361.23 | 407.60 | 395.19 | 407.55 | |
| RANGE RESOURCES ORD | USD | 37.19 | +0.84 | +2.31 | 36.47 | 38.09 | 36.57 | 37.56 | |
| Raymond James Ord Shs | USD | 152.00 | +2.92 | +1.96 | 150.34 | 153.71 | 149.90 | 152.83 | |
| Rayonier Inc | USD | 21.2900 | -0.3700 | -1.71 | 20.9200 | 21.5800 | 20.9700 | 21.6500 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 189.56 | +2.23 | +1.19 | 189.00 | 190.00 | 186.83 | 190.10 | |
| Ready Capital Ord Shs | USD | 1.76 | +0.01 | +0.29 | 1.73 | 1.91 | 1.73 | 1.78 | |
| Realty Income REIT Ord Shs | USD | 61.94 | -0.83 | -1.32 | 61.95 | 62.28 | 61.92 | 62.78 | |
| Reddit Ord Shs Class A | USD | 173.60 | -0.79 | -0.45 | 172.93 | 174.50 | 169.75 | 175.38 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 12.23 | +0.54 | +4.62 | 12.22 | 12.26 | 11.73 | 12.50 | |
| Redwood Trust Inc. | USD | 4.74 | -0.14 | -2.77 | 4.73 | 4.90 | 4.73 | 4.97 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 30.21 | -0.06 | -0.20 | 28.91 | 30.60 | 30.03 | 30.42 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 212.62 | -2.22 | -1.03 | 211.31 | 216.80 | 212.53 | 215.41 | |
| 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 | 213.04 | -1.64 | -0.76 | 212.10 | 215.09 | 212.23 | 214.65 | |
| Resideo Technologies Ord S. | USD | 31.12 | +0.92 | +3.05 | 30.50 | 31.71 | 29.92 | 31.16 | |
| Resmed Ord Shs | USD | 194.88 | -3.55 | -1.79 | 191.28 | 197.84 | 192.81 | 198.68 | |
| Restaurants Brands Interna. | USD | 72.47 | -0.78 | -1.06 | 71.90 | 74.00 | 72.20 | 73.16 | |
| 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 | 22.90 | -0.71 | -3.01 | 22.49 | 23.24 | 22.45 | 23.32 | |
| Rexford Industrial Realty . | USD | 33.50 | -0.27 | -0.78 | 33.50 | 34.16 | 33.30 | 34.04 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 164.75 | +1.55 | +0.95 | 163.28 | 165.38 | 160.97 | 168.39 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.09 | -0.02 | -1.36 | 1.06 | 1.15 | 1.08 | 1.14 | |
| RingCentral Ord Shs Class . | USD | 38.98 | -0.11 | -0.28 | 39.00 | 39.83 | 37.83 | 39.27 | |
| Rio Tinto Plc | USD | 94.94 | +0.65 | +0.69 | 94.40 | 98.00 | 94.42 | 95.82 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 9.40 | -0.03 | -0.27 | 9.40 | 9.50 | 9.35 | 9.50 | |
| RLX Technology American De. | USD | 1.91 | +0.03 | +1.33 | 1.85 | 1.95 | 1.88 | 1.95 | |
| 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 | 30.70 | -1.68 | -5.19 | 30.34 | 30.99 | 30.37 | 32.60 | |
| Roblox Ord Shs Class A | USD | 54.40 | +0.06 | +0.10 | 54.31 | 54.50 | 53.90 | 55.99 | |
| Rocket Companies Ord Shs C. | USD | 15.76 | +0.26 | +1.68 | 15.50 | 15.88 | 15.50 | 16.25 | |
| Rockwell Automation Aktie | USD | 494.63 | +12.30 | +2.55 | 494.00 | 500.40 | 484.10 | 497.36 | |
| Rogers Communications Non-. | USD | 32.49 | -1.56 | -4.58 | 32.28 | 33.14 | 32.47 | 34.24 | |
| Rogers Ord Shs | USD | 163.86 | -0.76 | -0.46 | 162.93 | 166.97 | 163.40 | 167.27 | |
| ROLLINS ORD | USD | 41.75 | -0.53 | -1.25 | 41.47 | 42.07 | 41.50 | 42.12 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 338.39 | +3.59 | +1.07 | 335.15 | 341.63 | 332.28 | 339.71 | |
| Royal Bank of Canada Ord S. | USD | 206.95 | +2.16 | +1.05 | 204.00 | 224.48 | 204.70 | 207.22 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 317.53 | -3.91 | -1.22 | 316.18 | 317.35 | 314.43 | 321.00 | |
| 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 | 29.76 | -1.56 | -4.98 | 27.12 | 30.33 | 29.28 | 31.63 | |
| RXO Ord Shs | USD | 27.59 | +0.38 | +1.40 | 27.22 | 30.28 | 27.10 | 27.91 | |
| Ryder System Ord Shs | USD | 263.77 | -0.73 | -0.28 | 262.14 | 264.74 | 259.00 | 265.18 | |
| 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 | 406.81 | -1.75 | -0.43 | 402.51 | 410.00 | 402.59 | 412.51 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 73.05 | +0.40 | +0.54 | 71.78 | 73.26 | 72.64 | 73.70 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.32 | +0.02 | +0.24 | 5.68 | 7.07 | 6.17 | 6.35 | |
| Safehold Ord Shs | USD | 15.72 | -0.36 | -2.26 | 13.75 | 16.00 | 15.69 | 16.14 | |
| SALESFORCE.COM | USD | 156.65 | -1.28 | -0.81 | 156.50 | 156.66 | 154.07 | 157.69 | |
| Sally Beauty Aktie | USD | 14.14 | -0.12 | -0.84 | 13.58 | 14.75 | 13.92 | 14.26 | |
| Samsara Ord Shs Class A | USD | 32.43 | +0.33 | +1.03 | 31.24 | 35.60 | 31.31 | 32.58 | |
| SandRidge Energy Inc | USD | 13.69 | -0.11 | -0.80 | 13.12 | 14.15 | 13.67 | 13.95 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 42.66 | -0.77 | -1.77 | 42.54 | 42.78 | 42.45 | 43.13 | |
| SAP ADR Representing 1 Ord. | USD | 154.08 | -0.82 | -0.53 | 154.11 | 158.00 | 151.95 | 154.78 | |
| Saratoga Investment Ord Sh. | USD | 22.35 | +0.08 | +0.36 | 21.40 | 22.40 | 22.24 | 22.48 | |
| SASOL ADR REP 1 ORD | USD | 9.80 | +0.10 | +1.03 | 9.68 | 11.39 | 9.72 | 9.87 | |
| Savers Value Village Ord S. | USD | 10.0850 | +0.2450 | +2.49 | 7.6900 | 11.7100 | 9.7350 | 10.0900 | |
| SCHLUMBERGER ORD | USD | 46.47 | +0.09 | +0.19 | 46.37 | 46.66 | 46.17 | 47.13 | |
| Schneider National Inc. | USD | 36.49 | -0.35 | -0.95 | 36.02 | 36.95 | 35.79 | 36.95 | |
| Schweitzer Mauduit Interna. | USD | 7.57 | -0.09 | -1.17 | 7.40 | 8.07 | 7.43 | 7.71 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 110.41 | -2.55 | -2.26 | 109.00 | 112.56 | 110.00 | 113.70 | |
| Scorpio Tankers Inc. | USD | 69.26 | -0.83 | -1.18 | 69.00 | 70.00 | 68.00 | 70.39 | |
| Scotts Miracle Gro Ord Shs | USD | 68.06 | +0.37 | +0.55 | 67.28 | 68.77 | 66.05 | 68.22 | |
| Sea Ltd | USD | 95.77 | +2.82 | +3.03 | 95.60 | 96.00 | 90.16 | 96.16 | |
| Seabridge Gold Inc | USD | 25.76 | +0.40 | +1.58 | 23.98 | 26.25 | 24.80 | 25.95 | |
| Seadrill 2021 Ltd Register. | USD | 37.83 | -0.85 | -2.20 | 34.01 | 57.60 | 37.72 | 40.12 | |
| 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 | 52.66 | -0.55 | -1.02 | 52.60 | 58.07 | 52.60 | 53.98 | |
| See SES:xnys (SES AI Corpo. | USD | 0.96 | - | +0.50 | 0.96 | 1.03 | 0.93 | 1.00 | |
| Select Energy Services Ord. | USD | 19.99 | +0.36 | +1.83 | 18.28 | 22.19 | 19.52 | 20.06 | |
| SelectQuote Ord Shs | USD | 0.83 | +0.03 | +3.60 | 0.83 | 0.92 | 0.79 | 0.85 | |
| Sempra Energy Ord Shs | USD | 92.67 | -1.24 | -1.32 | 92.03 | 92.99 | 92.43 | 93.76 | |
| SEMrush Holdings Ord Shs C. | USD | 12.01 | +0.01 | +0.04 | 11.99 | 12.01 | |||
| Senseonics Holdings Ord Sh. | USD | 5.68 | -0.26 | -4.38 | 5.58 | 6.02 | 5.59 | 5.99 | |
| SENTINELONE CL A ORD | USD | 16.97 | +0.24 | +1.43 | 16.60 | 16.97 | 16.42 | 17.11 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.40 | -0.02 | -0.58 | 3.30 | 4.11 | 3.35 | 3.56 | |
| Seritage Growth Properties | USD | 2.63 | +0.03 | +0.96 | 1.06 | 2.63 | 2.54 | 2.65 | |
| SERVICE COPR. INTL (SCI) | USD | 75.95 | -0.59 | -0.77 | 75.29 | 76.44 | 75.21 | 76.68 | |
| SERVICENOW ORD | USD | 99.24 | -0.73 | -0.73 | 99.32 | 99.50 | 96.95 | 99.64 | |
| SFL ORD | USD | 10.21 | -0.16 | -1.50 | 10.06 | 10.50 | 10.07 | 10.36 | |
| SHAKE SHACK CL A ORD | USD | 56.04 | +1.25 | +2.27 | 55.60 | 57.21 | 54.61 | 56.14 | |
| SharkNinja Ord Shs | USD | 152.3 | +6.0 | +4.06 | 146.3 | 160.0 | 145.3 | 152.5 | |
| 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 | 77.53 | +0.64 | +0.83 | 77.02 | 78.00 | 77.04 | 78.00 | |
| Sherwin-Williams Aktie | USD | 344.02 | -0.28 | -0.08 | 342.68 | 345.09 | 340.05 | 345.99 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 48.63 | +0.40 | +0.83 | 44.10 | 50.00 | 46.60 | 49.47 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 63.23 | +0.35 | +0.56 | 57.07 | 64.50 | 62.33 | 63.37 | |
| Shopify Subordinate Voting. | USD | 114.18 | -0.03 | -0.03 | 113.50 | 114.18 | 112.00 | 116.00 | |
| Shutterstock Inc | USD | 13.9400 | -0.1900 | -1.34 | 9.8600 | 10.0000 | 13.7600 | 14.1700 | |
| Sibanye Stillwater Limited | USD | 8.48 | -0.15 | -1.68 | 8.44 | 8.58 | 8.43 | 8.68 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 86.26 | -0.63 | -0.72 | 79.23 | 93.78 | 83.59 | 87.52 | |
| Silgan Holdings Inc. | USD | 46.41 | +0.15 | +0.32 | 45.92 | 46.75 | 45.30 | 46.84 | |
| SILVERCORP METAL ORD | USD | 10.12 | -0.80 | -7.33 | 10.10 | 10.90 | 10.04 | 10.84 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 20.26 | -0.83 | -3.94 | 19.93 | 21.42 | 19.88 | 20.88 | |
| SIMON PROPERTY GROUP | USD | 223.71 | -3.85 | -1.69 | 220.30 | 228.01 | 222.54 | 226.28 | |
| SiriusPoint Ord Shs | USD | 23.99 | +0.02 | +0.08 | 23.54 | 24.47 | 23.80 | 24.14 | |
| SiteOne Landscape Supply I. | USD | 114.48 | -0.28 | -0.24 | 112.20 | 165.53 | 113.43 | 115.34 | |
| 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 | 21.31 | +0.75 | +3.65 | 21.30 | 21.35 | 20.41 | 21.54 | |
| Sixth St Specialty | USD | 17.17 | +0.08 | +0.44 | 16.93 | 17.29 | 17.00 | 17.27 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 8.81 | +0.49 | +5.89 | 8.75 | 9.25 | |||
| Skyline Champion Ord Shs | USD | 88.12 | +0.69 | +0.79 | 87.39 | 88.66 | 86.86 | 89.74 | |
| SL GREEN RLTY REIT ORD | USD | 51.77 | -0.54 | -1.04 | 51.56 | 53.20 | 51.45 | 52.46 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 26.10 | -0.04 | -0.15 | 25.36 | 26.80 | 26.09 | 26.76 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 46.26 | +0.09 | +0.18 | 45.36 | 50.30 | 43.69 | 46.54 | |
| SNAP ON ORD SHS | USD | 402.28 | +3.92 | +0.98 | 400.73 | 403.23 | 398.11 | 404.46 | |
| Snapchat | USD | 4.44 | +0.02 | +0.45 | 4.42 | 4.45 | 4.35 | 4.48 | |
| Snowflake Ord Shs Class A | USD | 254.40 | +2.75 | +1.09 | 252.75 | 253.98 | 246.01 | 255.00 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.42 | -0.02 | -0.19 | 10.37 | 10.44 | |||
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 73.99 | +4.13 | +5.91 | 73.54 | 74.54 | 72.24 | 74.28 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 77.16 | -1.08 | -1.38 | 73.22 | 78.65 | 76.65 | 77.98 | |
| Sonoco Products Ord Shs | USD | 56.36 | +0.63 | +1.13 | 55.85 | 56.71 | 55.36 | 56.79 | |
| Sonoma Pharmaceuticals Inc. | USD | 1.23 | -0.01 | -0.81 | 1.19 | 1.27 | 1.19 | 1.26 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 20.05 | -0.38 | -1.86 | 20.00 | 20.15 | 20.03 | 20.20 | |
| SOS Ltd - ADR | USD | 1.03 | +0.01 | +0.98 | 0.98 | 1.30 | 1.00 | 1.05 | |
| SOUTHERN COPPER ORD | USD | 174.11 | +5.66 | +3.36 | 174.00 | 174.97 | 170.56 | 174.95 | |
| SOUTHERN ORD | USD | 95.69 | -1.06 | -1.10 | 95.71 | 96.87 | 95.36 | 96.65 | |
| SOUTHWEST AIRLINES | USD | 51.42 | -0.18 | -0.35 | 51.30 | 51.45 | 50.67 | 51.89 | |
| Southwest Gas Holdings Ord. | USD | 88.71 | -0.92 | -1.03 | 86.96 | 90.44 | 88.64 | 89.80 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 18.57 | +0.92 | +5.21 | 17.16 | 18.68 | 17.45 | 18.69 | |
| Spire Ord Shs | USD | 78.09 | -1.19 | -1.50 | 76.58 | 79.64 | 77.89 | 79.01 | |
| 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 | 0.15 | +0.01 | +5.48 | 0.15 | 0.16 | 0.15 | 0.17 | |
| Spotify Technology Ord Shs | USD | 459.12 | -3.17 | -0.69 | 459.12 | 466.01 | 452.21 | 466.50 | |
| Sprinklr Ord Shs Class A | USD | 5.16 | -0.03 | -0.58 | 5.02 | 5.32 | 5.05 | 5.21 | |
| Sprott Physical Platinum &. | USD | 12.46 | -0.10 | -0.76 | 12.37 | 13.84 | 12.37 | 12.70 | |
| Sprott Physical Silver Tru. | USD | 18.87 | +0.35 | +1.89 | 18.70 | 18.86 | 18.74 | 19.28 | |
| Spruce Power Holding Ord S. | USD | 2.59 | -0.05 | -1.89 | 2.50 | 2.89 | 2.58 | 2.66 | |
| SPX Technologies Ord Shs | USD | 245.0400 | +6.8300 | +2.87 | 243.8900 | 250.0200 | 236.9400 | 245.9200 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 62.51 | -0.46 | -0.73 | 61.42 | 63.85 | 61.40 | 63.33 | |
| STAG Industrial REIT Ord S. | USD | 38.06 | -0.71 | -1.84 | 36.35 | 38.70 | 38.03 | 38.75 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 2.76 | -0.03 | -1.08 | 2.74 | 3.02 | 2.75 | 2.85 | |
| Standard Motor Products Or. | USD | 38.94 | -0.07 | -0.18 | 38.61 | 39.30 | 38.82 | 39.44 | |
| STANLEY BLACK AND DECKER O. | USD | 94.14 | +0.49 | +0.52 | 92.34 | 95.00 | 92.97 | 95.01 | |
| Star Group LP | USD | 12.76 | -0.22 | -1.69 | 12.92 | 13.35 | 12.73 | 13.05 | |
| 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 | 16.39 | -0.09 | -0.55 | 16.40 | 16.77 | 16.36 | 16.57 | |
| STATE STREET STOCK | USD | 169.55 | -0.63 | -0.37 | 169.57 | 171.59 | 169.01 | 171.72 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 5.74 | +0.17 | +3.05 | 5.71 | 5.75 | 5.60 | 5.76 | |
| Stellus Capital Investment. | USD | 8.43 | -0.03 | -0.32 | 8.33 | 9.13 | 8.33 | 8.54 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 7.82 | +0.34 | +4.55 | 7.00 | 7.97 | 7.48 | 7.98 | |
| Stepan Ord Shs | USD | 55.68 | +1.03 | +1.88 | 55.15 | 56.15 | 54.01 | 55.80 | |
| STERIS Ord Shs | USD | 210.49 | -2.75 | -1.29 | 207.44 | 213.73 | 206.32 | 212.54 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 74.86 | +0.07 | +0.09 | 74.56 | 75.22 | 73.35 | 75.24 | |
| 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 | 86.27 | -0.08 | -0.09 | 83.89 | 88.63 | 85.85 | 87.48 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 314.52 | -15.12 | -4.59 | 312.00 | 331.75 | 311.19 | 327.00 | |
| StubHub Holdings Ord Shs C. | USD | 12.8650 | -0.0350 | -0.27 | 11.5500 | 13.0000 | 12.6000 | 13.1500 | |
| STURM RUGER ORD | USD | 37.83 | -0.06 | -0.16 | 37.55 | 38.60 | 37.55 | 38.23 | |
| Summit Hotel Properties In. | USD | 7.02 | -0.04 | -0.50 | 6.96 | 7.76 | 6.97 | 7.12 | |
| Sun Life Financial Ord Shs | USD | 78.43 | +0.34 | +0.44 | 76.90 | 79.97 | 77.91 | 78.63 | |
| SUNCOR ENERGY ORD | USD | 53.70 | -0.11 | -0.20 | 53.34 | 54.65 | 53.47 | 54.49 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 67.59 | -0.97 | -1.41 | 67.25 | 69.00 | 67.35 | 68.56 | |
| Super Group Ord Shs | USD | 13.55 | -0.23 | -1.67 | 10.98 | 13.80 | 13.24 | 13.80 | |
| 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 | 8.79 | +0.24 | +2.81 | 8.68 | 9.30 | 8.52 | 8.98 | |
| 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 | 37.82 | +0.30 | +0.80 | 37.50 | 38.04 | 36.83 | 38.08 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 83.56 | +0.16 | +0.19 | 82.50 | 83.95 | 82.45 | 83.65 | |
| T1 Energy Ord Shs | USD | 9.5000 | +0.6200 | +6.98 | 9.5600 | 9.6300 | 8.7701 | 9.7598 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 477.24 | +22.14 | +4.86 | 475.61 | 476.50 | 453.00 | 479.00 | |
| Takeda Pharmaceutical Co L. | USD | 16.03 | +0.05 | +0.28 | 15.50 | 16.42 | 15.84 | 16.04 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 9.58 | +0.10 | +1.00 | 9.56 | 9.69 | 9.47 | 9.74 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 12.92 | -0.44 | -3.29 | 12.51 | 13.31 | 12.84 | 13.61 | |
| TANGER FACTORY REIT | USD | 39.48 | -0.54 | -1.35 | 39.15 | 39.84 | 39.46 | 39.99 | |
| Tapestry Inc. | USD | 146.29 | -0.27 | -0.18 | 145.17 | 147.23 | 144.05 | 148.57 | |
| Targa Resources Ord Shs | USD | 267.96 | -3.39 | -1.25 | 262.94 | 273.45 | 267.89 | 275.58 | |
| TARGET ORD | USD | 130.56 | -3.36 | -2.51 | 130.61 | 130.91 | 129.68 | 133.86 | |
| Taseko Mines Ord Shs | USD | 6.92 | +0.56 | +8.81 | 6.90 | 7.00 | 6.34 | 6.94 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 66.29 | -1.59 | -2.35 | 66.30 | 67.58 | 66.14 | 68.00 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 201.61 | +3.31 | +1.67 | 200.00 | 222.52 | 197.81 | 203.67 | |
| Team Inc. | USD | 17.48 | +0.69 | +4.11 | 15.60 | 18.50 | 17.22 | 17.50 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 66.34 | +1.11 | +1.70 | 65.02 | 68.49 | 65.78 | 66.97 | |
| TECK RESOURCES CL B ORD | USD | 59.48 | +1.29 | +2.22 | 59.00 | 60.62 | 58.83 | 59.91 | |
| Tecnoglass Ord Shs | USD | 46.80 | +0.74 | +1.61 | 45.90 | 47.70 | 45.15 | 47.11 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 64.94 | -1.05 | -1.59 | 64.94 | 66.13 | 64.41 | 66.61 | |
| Tekla Healthcare Investors. | USD | 22.02 | +0.05 | +0.23 | 21.50 | 22.41 | 21.91 | 22.19 | |
| Teladoc Health Inc. | USD | 8.49 | -0.21 | -2.36 | 8.43 | 8.47 | 8.43 | 8.72 | |
| TELECOM ARGENTINA SA | USD | 13.02 | +0.14 | +1.09 | 11.90 | 13.65 | 12.65 | 13.13 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 666.84 | +25.62 | +4.00 | 654.28 | 666.90 | 645.43 | 672.44 | |
| TELEFLEX ORD | USD | 126.77 | -0.73 | -0.57 | 124.30 | 129.27 | 124.88 | 127.60 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 13.43 | -0.24 | -1.76 | 13.30 | 13.60 | 13.23 | 13.54 | |
| Telephone and Data Systems. | USD | 37.02 | -0.85 | -2.24 | 33.56 | 37.74 | 36.80 | 38.33 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 10.58 | -0.22 | -1.99 | 10.50 | 10.75 | 10.52 | 10.78 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 8.35 | -0.11 | -1.24 | 8.31 | 8.39 | 8.33 | 8.49 | |
| Tenet Healthcare Corp. | USD | 187.0700 | -0.1000 | -0.05 | 178.2600 | 190.7300 | 183.5000 | 187.8000 | |
| Tenneco Ord Shs Class A | USD | 35.39 | -0.38 | -1.05 | 34.68 | 36.07 | 34.89 | 35.82 | |
| Teradata Corporation Aktie. | USD | 34.65 | +0.33 | +0.96 | 34.41 | 35.33 | 33.55 | 34.91 | |
| Terex Ord Shs | USD | 72.40 | -1.17 | -1.59 | 70.99 | 73.80 | 72.02 | 74.29 | |
| TERNIUM ADR REPRESENTING T. | USD | 42.73 | -0.79 | -1.82 | 42.50 | 43.55 | 42.58 | 44.24 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 11.33 | -0.05 | -0.44 | 11.33 | 11.97 | 11.25 | 11.56 | |
| Teucrium Soybean Fund | USD | 24.40 | +0.18 | +0.72 | 21.50 | 27.13 | 23.98 | 24.56 | |
| TEVA | USD | 33.88 | +0.57 | +1.71 | 33.89 | 34.24 | 33.00 | 34.28 | |
| Texas Pacific Land | USD | 437.68 | +17.70 | +4.21 | 430.00 | 439.12 | 421.94 | 440.28 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 91.70 | +1.55 | +1.72 | 90.00 | 93.07 | 89.73 | 92.60 | |
| TFI International Inc | USD | 143.7500 | -0.1100 | -0.08 | 142.3100 | 144.4700 | 142.0600 | 144.2300 | |
| The Bank of New York Mello. | USD | 137.15 | +0.83 | +0.61 | 130.00 | 138.42 | |||
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 42.22 | +0.69 | +1.65 | 41.73 | 42.56 | 40.93 | 42.30 | |
| The Magnum Ice Cream Compa. | USD | 17.41 | -0.15 | -0.85 | 14.50 | 17.50 | 17.32 | 17.47 | |
| The Travelers Companies In. | USD | 330.17 | -1.71 | -0.52 | 327.00 | 346.00 | 328.00 | 334.14 | |
| The Walt Disney Co. | USD | 96.23 | -1.66 | -1.69 | 96.35 | 96.43 | 95.99 | 97.60 | |
| Thermo Fisher Scientific O. | USD | 500.75 | -5.67 | -1.12 | 496.37 | 508.00 | 495.10 | 508.38 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 75.08 | -3.84 | -4.87 | 74.40 | 75.73 | 73.92 | 78.05 | |
| TIC Solutions Ord Shs | USD | 8.10 | -0.07 | -0.86 | 8.06 | 9.24 | 7.98 | 8.22 | |
| Tidewater Ord Shs | USD | 66.61 | +0.01 | +0.02 | 57.52 | 68.08 | 66.40 | 67.33 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 4.21 | +0.32 | +8.23 | 4.10 | 4.71 | 4.00 | 4.50 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 145.33 | +1.83 | +1.28 | 145.26 | 148.20 | 143.51 | 146.37 | |
| TITAN INTERNATIONAL ORD | USD | 7.72 | -0.14 | -1.72 | 7.41 | 8.94 | 7.71 | 7.92 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 1.40 | +0.07 | +5.26 | 1.36 | 1.49 | |||
| TJX ORD | USD | 151.44 | +0.21 | +0.14 | 150.52 | 151.98 | 149.61 | 152.30 | |
| TKO Group Holdings Ord Shs. | USD | 201.16 | -10.46 | -4.94 | 200.31 | 210.75 | 201.23 | 210.88 | |
| Toast Inc | USD | 27.83 | -0.33 | -1.17 | 27.76 | 27.92 | 27.54 | 28.60 | |
| TOL BROTHERS | USD | 164.71 | -0.17 | -0.10 | 148.61 | 166.00 | 162.89 | 165.44 | |
| Toro Ord Shs | USD | 97.44 | -0.22 | -0.23 | 96.69 | 97.91 | 96.19 | 97.97 | |
| TORONTO DOMINION ORD | USD | 121.44 | +1.11 | +0.92 | 120.00 | 131.99 | 120.15 | 121.52 | |
| 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 | 23.33 | +0.13 | +0.56 | 17.74 | 29.56 | 23.51 | 23.67 | |
| TotalEnergies ADR | USD | 77.73 | +1.03 | +1.34 | 76.26 | 78.83 | 76.92 | 77.84 | |
| TOYOTA MOTOR ADR | USD | 168.34 | -3.02 | -1.76 | 168.05 | 168.88 | 167.33 | 168.69 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 16.63 | -0.70 | -4.04 | 16.81 | 16.85 | 16.26 | 17.80 | |
| Trane Technologies Ord Shs | USD | 490.99 | +10.64 | +2.22 | 481.63 | 513.00 | 482.88 | 494.54 | |
| TransDigm Group Ord Shs | USD | 1 331.74 | +8.30 | +0.63 | 1 306.20 | 1410 | 1 309.08 | 1 336.17 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 4.90 | -0.15 | -2.88 | 4.93 | 4.99 | 4.88 | 5.18 | |
| Travel Leisure Ord Shs | USD | 76.43 | -1.29 | -1.66 | 75.69 | 76.98 | 75.90 | 77.55 | |
| Trex Ord Shs | USD | 50.01 | +0.32 | +0.64 | 49.42 | 50.34 | 48.66 | 50.34 | |
| TRI Pointe Group Inc. | USD | 46.96 | -0.01 | -0.02 | 46.96 | 46.99 | |||
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 3.5050 | -0.0350 | -0.99 | 3.5000 | 3.6600 | 3.4700 | 3.5900 | |
| TRINET GROUP ORD | USD | 49.49 | -1.16 | -2.29 | 48.97 | 49.89 | 48.91 | 50.42 | |
| Trinseo Ord Shs | USD | 0.23 | -0.02 | -7.35 | 0.20 | 1.60 | |||
| TRIPLE FLAG PRECIOUS METAL. | USD | 29.96 | -0.15 | -0.50 | 28.57 | 31.00 | 29.48 | 30.30 | |
| TriplePoint Venture Growth. | USD | 4.91 | +0.08 | +1.55 | 4.82 | 5.06 | 4.82 | 5.02 | |
| 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 | 6.31 | -0.13 | -2.02 | 5.67 | 6.94 | 6.24 | 6.71 | |
| Truist Financial Ord Shs | USD | 49.82 | -0.77 | -1.51 | 49.21 | 50.11 | 49.61 | 50.38 | |
| Trulieve Cannabis Subordin. | USD | 9.8900 | +0.6500 | +7.03 | 9.7000 | 10.1500 | 9.1000 | 10.1500 | |
| TRX Gold Ord Shs | USD | 0.84 | - | +0.29 | 0.83 | 0.87 | 0.83 | 0.86 | |
| 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 | 82.95 | +1.07 | +1.31 | 81.37 | 84.59 | 81.06 | 84.00 | |
| Twenty One Capital Ord Shs. | USD | 4.930 | -0.380 | -7.16 | 4.880 | 4.960 | 4.810 | 5.159 | |
| TWILIO INC | USD | 206.30 | +7.53 | +3.79 | 204.60 | 206.00 | 194.47 | 206.94 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 292.51 | +1.76 | +0.61 | 287.90 | 298.01 | 284.82 | 294.80 | |
| Tyson Foods Ord Shs Class . | USD | 57.26 | -1.39 | -2.37 | 57.00 | 57.50 | 56.44 | 58.53 | |
| Uber Technologies Ord Shs . | USD | 72.09 | -3.41 | -4.52 | 72.23 | 72.27 | 71.82 | 75.03 | |
| Ubiquiti Ord Shs | USD | 533.50 | -12.22 | -2.24 | 533.40 | 544.60 | 532.02 | 551.50 | |
| UBSGROUP | USD | 49.55 | +0.06 | +0.12 | 49.13 | 50.00 | 49.33 | 49.84 | |
| UDR Aktie | USD | 39.92 | -0.21 | -0.52 | 39.46 | 40.28 | 39.57 | 40.28 | |
| UGI ORD | USD | 34.55 | -0.34 | -0.97 | 34.55 | 36.00 | 34.43 | 35.05 | |
| UiPath Inc. | USD | 10.87 | +0.19 | +1.78 | 10.82 | 10.91 | 10.48 | 11.04 | |
| UL Solutions Ord Shs Class. | USD | 101.86 | +1.79 | +1.79 | 99.89 | 103.85 | 98.63 | 102.07 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 6.40 | +0.21 | +3.31 | 6.19 | 6.44 | 6.10 | 6.40 | |
| Unifirst Ord Shs | USD | 264.55 | +0.61 | +0.23 | 105.99 | 423.93 | 263.11 | 265.77 | |
| Unilever ADR Reptg 1 Ord S. | USD | 60.10 | -1.10 | -1.80 | 60.25 | 60.47 | 59.98 | 60.38 | |
| UNION PACIFIC (UNP) | USD | 271.67 | -1.03 | -0.38 | 270.00 | 272.77 | 268.78 | 273.34 | |
| Unisys Ord Shs | USD | 3.66 | -0.13 | -3.43 | 3.59 | 4.04 | 3.57 | 3.87 | |
| UNITED MICROELECTRON | USD | 27.20 | +0.36 | +1.34 | 26.50 | 27.30 | 26.14 | 27.27 | |
| United Natural Foods Inc. | USD | 45.64 | -0.55 | -1.19 | 41.16 | 46.57 | 45.26 | 46.18 | |
| United Parcel Service | USD | 107.40 | -0.61 | -0.56 | 106.85 | 107.88 | 106.04 | 108.00 | |
| United Rentals Ord Shs | USD | 1 131.70 | +9.03 | +0.80 | 1 128.10 | 1140 | 1 120.01 | 1 140.69 | |
| United States Antimony | USD | 7.2600 | +0.3000 | +4.31 | 7.2300 | 7.4500 | 6.9300 | 7.3700 | |
| 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 | 415.22 | -4.60 | -1.10 | 415.00 | 415.49 | 413.25 | 422.74 | |
| Unity Software Ord Shs | USD | 28.57 | +0.26 | +0.92 | 28.33 | 28.63 | 27.80 | 28.90 | |
| Universal Corp. | USD | 52.18 | -0.78 | -1.47 | 51.84 | 52.39 | 51.89 | 52.94 | |
| Universal Health Realty In. | USD | 43.89 | +0.01 | +0.02 | 43.01 | 48.30 | 43.03 | 44.21 | |
| Universal Health Services . | USD | 148.72 | +1.70 | +1.16 | 145.54 | 149.75 | 145.15 | 149.61 | |
| Universal Security Instrum. | USD | 4.55 | -0.02 | -0.48 | 4.33 | 4.64 | 4.54 | 4.75 | |
| Unum Ord Shs | USD | 89.40 | -0.27 | -0.30 | 88.62 | 90.97 | 88.95 | 90.57 | |
| Unusual Machines Inc | USD | 22.2500 | +3.0200 | +15.70 | 22.0500 | 22.3700 | 20.0500 | 23.3700 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.37 | +0.05 | +3.41 | 1.36 | 1.40 | 1.31 | 1.38 | |
| URANIUM ENERGY ORD | USD | 10.72 | -0.11 | -1.02 | 10.69 | 10.79 | 10.40 | 10.76 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 60.41 | -0.35 | -0.58 | 60.07 | 60.79 | 60.21 | 60.87 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 26.35 | +0.32 | +1.23 | 25.07 | 26.56 | 26.09 | 26.50 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 2.28 | +0.18 | +8.33 | 2.17 | 2.43 | 2.07 | 2.38 | |
| V2X Inc. | USD | 74.5600 | +3.5300 | +4.97 | 73.9300 | 75.0000 | 71.1550 | 75.8400 | |
| VAALCO ENERGY ORD | USD | 5.07 | +0.12 | +2.42 | 5.00 | 5.61 | 4.93 | 5.11 | |
| Valaris Ord Shs | USD | 72.60 | -1.93 | -2.59 | 71.20 | 74.02 | 72.48 | 76.85 | |
| VALE ADR REPTG ONE ORD | USD | 15.05 | +0.02 | +0.13 | 14.98 | 15.55 | 14.87 | 15.11 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 260.30 | -6.02 | -2.26 | 255.67 | 270.00 | 259.42 | 269.69 | |
| Valhi Ord Shs | USD | 14.47 | -0.37 | -2.49 | 11.71 | 16.71 | 14.55 | 14.95 | |
| 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 | 177.45 | +1.23 | +0.70 | 173.82 | 178.00 | 172.86 | 177.95 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 88.78 | +0.08 | +0.09 | 87.90 | 89.70 | 87.90 | 89.80 | |
| Venture Global Inc | USD | 11.13 | -0.02 | -0.18 | 11.10 | 11.18 | 11.08 | 11.38 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veradermics Ord Shs | USD | 123.0050 | -0.5750 | -0.47 | 109.6400 | 127.9100 | 120.0000 | 126.7600 | |
| Veralto Ord Shs | USD | 88.68 | +0.49 | +0.56 | 86.97 | 90.41 | 87.03 | 89.30 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 42.31 | -1.79 | -4.06 | 42.38 | 42.47 | 42.00 | 44.36 | |
| Vermilion Energy Ord Shs | USD | 9.37 | +0.15 | +1.57 | 9.36 | 9.37 | 9.22 | 9.41 | |
| Versigent Ord Shs | USD | 41.9900 | +2.5900 | +6.57 | 41.9600 | 42.8300 | 39.7400 | 42.3000 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 1.74 | -0.01 | -0.29 | 1.69 | 1.82 | 1.68 | 1.80 | |
| Vertiv Holdings Co | USD | 334.23 | +27.26 | +8.88 | 334.00 | 334.80 | 310.00 | 337.23 | |
| VF Ord Shs | USD | 16.68 | -0.02 | -0.12 | 16.56 | 17.01 | 16.38 | 16.99 | |
| 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 | 26.54 | -0.64 | -2.35 | 26.55 | 26.88 | 26.49 | 27.04 | |
| Victoria s Secret Ord Shs | USD | 54.37 | -0.64 | -1.15 | 54.44 | 55.60 | |||
| Vipshop Holdings Ltd | USD | 13.28 | +0.31 | +2.39 | 12.53 | 13.40 | 12.98 | 13.44 | |
| Virgin Galactic Holdings I. | USD | 2.88 | -0.06 | -2.04 | 2.88 | 2.89 | 2.83 | 3.01 | |
| Virtus AllianzGI Artificia. | USD | 28.02 | +0.24 | +0.86 | 27.72 | 29.46 | 27.72 | 28.07 | |
| Virtus AllianzGI Diversifi. | USD | 28.27 | +0.34 | +1.20 | 27.79 | 30.15 | 27.94 | 28.40 | |
| Virtus AllianzGI Equity & . | USD | 26.90 | +0.31 | +1.17 | 26.76 | 27.76 | 26.56 | 26.99 | |
| Visa Inc. | USD | 342.60 | +0.95 | +0.28 | 342.10 | 343.00 | 339.08 | 344.29 | |
| Vishay Intertechnology Ord. | USD | 53.76 | -2.52 | -4.48 | 53.54 | 54.64 | 50.80 | 54.26 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 158.61 | -3.78 | -2.32 | 158.64 | 158.99 | 156.51 | 165.45 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 15.7800 | -0.1200 | -0.75 | 14.1900 | 17.3600 | 15.6800 | 16.2100 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.2950 | +0.0250 | +0.76 | 3.2900 | 3.4700 | 3.2140 | 3.3600 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 1.37 | -0.06 | -3.87 | 1.33 | 1.48 | 1.33 | 1.43 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 39.32 | -0.19 | -0.48 | 38.54 | 40.08 | 38.89 | 39.80 | |
| Voyager Technologies Ord S. | USD | 32.2600 | +2.0800 | +6.89 | 33.3200 | 33.5800 | 30.0900 | 32.6700 | |
| Vulcan Materials Aktie | USD | 295.03 | -8.79 | -2.89 | 289.74 | 299.20 | 291.42 | 306.99 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 71.54 | -1.03 | -1.41 | 71.10 | 72.89 | 71.44 | 72.47 | |
| W&T Offshore Inc. | USD | 3.15 | -0.06 | -1.72 | 3.13 | 3.19 | 3.13 | 3.28 | |
| Wal-Mart Stores Inc. | USD | 113.26 | -1.34 | -1.17 | 113.34 | 113.40 | 112.93 | 114.61 | |
| Walker & Dunlop Ord Shs | USD | 54.76 | +0.93 | +1.73 | 54.05 | 55.21 | 53.13 | 55.09 | |
| Wallbox Ord Shs Class A | USD | 3.87 | +0.09 | +2.38 | 3.32 | 3.93 | 3.68 | 3.90 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 166.61 | -0.52 | -0.31 | 165.68 | 167.28 | 165.34 | 167.23 | |
| Waste Management Ord Shs | USD | 222.69 | -0.68 | -0.30 | 222.50 | 223.05 | 221.00 | 223.91 | |
| Water Corp Ord Shs | USD | 375.20 | +6.33 | +1.72 | 373.32 | 375.95 | 364.44 | 377.86 | |
| Wayfair Ord Shs Class A | USD | 92.33 | -3.30 | -3.45 | 92.09 | 94.25 | 90.01 | 95.48 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 116.78 | -1.66 | -1.40 | 114.52 | 119.05 | 116.74 | 118.08 | |
| Wells Fargo & Co. | USD | 82.64 | -0.87 | -1.04 | 82.50 | 82.84 | 82.52 | 83.80 | |
| WELLTOWER ORD | USD | 226.95 | -0.78 | -0.34 | 226.02 | 231.03 | 225.16 | 230.07 | |
| WESCO International Inc. | USD | 345.37 | +1.91 | +0.56 | 340.18 | 351.31 | 344.68 | 349.93 | |
| West Fraser Timber Ord Shs | USD | 67.66 | -0.06 | -0.09 | 67.05 | 68.16 | 66.33 | 67.77 | |
| West Pharmaceutical Servic. | USD | 359.00 | +4.32 | +1.22 | 356.85 | 360.26 | 350.66 | 359.74 | |
| Western Alliance Ord Shs | USD | 82.23 | -0.65 | -0.78 | 80.61 | 83.50 | 81.68 | 82.63 | |
| Western Copper and Gold Co. | USD | 2.25 | +0.03 | +1.13 | 2.17 | 2.52 | 2.20 | 2.28 | |
| WESTERN UNION ORD | USD | 7.70 | +0.07 | +0.85 | 7.68 | 7.71 | 7.53 | 7.71 | |
| WESTINGHOUSE AI (WAB) | USD | 269.49 | +1.19 | +0.44 | 268.33 | 270.55 | 268.16 | 272.82 | |
| Westlake Chemical Partners. | USD | 22.39 | -0.14 | -0.62 | 22.26 | 22.70 | 22.26 | 22.96 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 19.32 | -0.83 | -4.12 | 18.24 | 18.91 | 18.63 | 20.10 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 141.08 | +4.35 | +3.18 | 138.37 | 154.11 | 133.18 | 141.36 | |
| WeyerhaeuSer REIT | USD | 23.93 | -0.69 | -2.80 | 23.75 | 24.50 | 23.72 | 24.60 | |
| Wheaton Precious Metals Ak. | USD | 112.32 | +1.39 | +1.25 | 111.00 | 112.83 | 109.10 | 112.82 | |
| Wheels Up Experience Ord S. | USD | 8.98 | +0.79 | +9.65 | 8.50 | 9.10 | 7.96 | 9.00 | |
| WHIRLPOOL ORD | USD | 39.40 | +1.40 | +3.68 | 39.16 | 39.45 | 37.33 | 39.61 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 74.32 | -0.74 | -0.99 | 74.71 | 75.81 | 74.25 | 75.63 | |
| Williams Sonoma Ord Shs | USD | 232.97 | -7.20 | -3.00 | 231.44 | 241.28 | 232.74 | 241.81 | |
| Winnebago Industries Ord S. | USD | 31.24 | -0.28 | -0.89 | 30.96 | 31.58 | 30.28 | 31.95 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 48.25 | +4.01 | +9.06 | 48.45 | 48.80 | 44.99 | 51.65 | |
| Wolverine World Wide Ord S. | USD | 16.53 | +0.19 | +1.13 | 16.15 | 17.01 | 16.06 | 16.67 | |
| Woodside Petroleum | USD | 19.34 | +0.25 | +1.28 | 19.15 | 20.81 | 19.29 | 19.43 | |
| Woori Financial Group Inc. | USD | 57.42 | -0.48 | -0.83 | 56.29 | 58.54 | 56.72 | 57.57 | |
| Workiva Inc. | USD | 48.52 | -0.32 | -0.65 | 48.30 | 49.46 | 47.84 | 49.21 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 53.73 | -0.04 | -0.07 | 52.72 | 54.82 | 53.03 | 54.14 | |
| Worthington Steel Ord Shs | USD | 33.60 | -1.57 | -4.45 | 32.93 | 34.23 | 33.48 | 35.44 | |
| WPP ADR Representing 5 Ord. | USD | 15.48 | -0.75 | -4.62 | 15.24 | 15.71 | 15.45 | 15.93 | |
| WR Berkley Ord Shs | USD | 70.47 | -0.54 | -0.76 | 69.39 | 71.88 | 70.36 | 71.33 | |
| WW Grainger Ord Shs | USD | 1 360.04 | +6.75 | +0.50 | 1 340.59 | 1 383.78 | 1 349.29 | 1 378.45 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 17.61 | -0.05 | -0.28 | 16.72 | 17.93 | 17.40 | 17.74 | |
| XCEL ENERGY ORD | USD | 80.30 | -1.68 | -2.05 | 80.31 | 81.90 | 80.16 | 81.71 | |
| Xerox Holdings Ord Shs | USD | 3.13 | -0.02 | -0.48 | 3.02 | 3.24 | 3.08 | 3.24 | |
| 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 | 13.24 | +0.44 | +3.44 | 13.25 | 13.38 | 12.77 | 13.38 | |
| XPO Logistics Ord Shs | USD | 205.27 | -0.87 | -0.42 | 203.61 | 206.46 | 201.46 | 207.97 | |
| Xylem Inc | USD | 118.26 | +1.53 | +1.31 | 116.97 | 119.40 | 116.49 | 118.78 | |
| Yalla Group Ltd. - ADR | USD | 5.49 | -0.13 | -2.31 | 4.97 | 6.00 | 5.45 | 5.70 | |
| 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 | 49.57 | -0.67 | -1.33 | 47.00 | 55.90 | 48.57 | 50.03 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| York Space Systems Ord Shs | USD | 24.5950 | +0.4850 | +2.01 | 23.2300 | 25.2000 | 23.5100 | 25.4200 | |
| YPF Sociedad Anonima ADR E. | USD | 45.48 | +0.23 | +0.50 | 44.82 | 48.00 | 45.32 | 46.36 | |
| Yum China Holdings Inc. | USD | 40.86 | +0.01 | +0.02 | 40.02 | 41.68 | 40.67 | 41.09 | |
| Yum! Brands Inc. | USD | 159.76 | +1.52 | +0.96 | 155.00 | 161.82 | 157.03 | 160.16 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 5.14 | +0.41 | +8.67 | 4.59 | 5.47 | 4.75 | 5.27 | |
| Zeta Global Holdings Corp | USD | 19.6800 | -0.0500 | -0.25 | 19.6800 | 19.7500 | 19.0500 | 19.7800 | |
| ZIM Integrated Shipping Se. | USD | 26.01 | +0.10 | +0.39 | 25.85 | 26.01 | 25.70 | 26.07 | |
| ZIMMER HOLDINGS INC | USD | 86.12 | -5.12 | -5.61 | 83.97 | 90.29 | 83.72 | 89.57 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 3.74 | -0.13 | -3.36 | 3.58 | 4.45 | 3.67 | 3.94 | |
| Zoetis Ord Shs Class A | USD | 71.88 | -1.37 | -1.87 | 71.80 | 72.78 | 71.47 | 73.56 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 22.39 | +0.21 | +0.95 | 21.00 | 23.08 | 21.98 | 22.46 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |

