Külföldi piacok
Árfolyamok
A nap nyertesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| The Beachbody Company Inc | 8.44 | +630.42 | |
| Ambow Education American D. | +100.00 | ||
| QIWI ADR Representing Ord . | +100.00 |
A nap vesztesei
| Termék | Utolsó ár | Vált.% | |
|---|---|---|---|
| ComSovereign Holding Ord S. | 4.41 | -2 101.79 | |
| Nabriva Therapeutics Ord S. | 4.51 | -837.70 | |
| Invitae Ord Shs | 0.09 | -337.04 |
| Termék | Deviza | Utolsó ár | Vált. | Vált.% | Vételi ár | Eladási ár | Napi min. | Napi max. | |
|---|---|---|---|---|---|---|---|---|---|
| 3D SYSTEMS ORD | USD | 2.03 | -0.05 | -2.17 | 2.02 | 2.03 | 1.99 | 2.07 | |
| 3M Co. | USD | 165.62 | +0.08 | +0.05 | 165.52 | 165.69 | 164.48 | 166.16 | |
| A K A BRANDS HOLDING ORD | USD | 10.55 | -0.19 | -1.77 | 9.99 | 11.08 | |||
| A.O. Smith Aktie | USD | 76.35 | +0.05 | +0.06 | 76.27 | 76.41 | 75.79 | 77.08 | |
| A10 Networks Inc. | USD | 19.29 | +0.01 | +0.03 | 19.34 | 19.38 | 19.23 | 19.61 | |
| 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 | 115.94 | +1.18 | +1.03 | 115.94 | 115.96 | 114.51 | 116.53 | |
| ABBVIE ORD | USD | 222.88 | -4.04 | -1.78 | 222.79 | 222.92 | 222.70 | 227.78 | |
| ABERCROMBIE AND FITCH CL A. | USD | 101.10 | +5.19 | +5.41 | 100.77 | 101.10 | 96.66 | 101.59 | |
| Abundia Global Impact Grou. | USD | 3.630 | +0.200 | +5.83 | 3.580 | 3.700 | 3.130 | 3.820 | |
| ACCENTURE CL A ORD | USD | 204.54 | +13.04 | +6.81 | 204.38 | 204.67 | 194.13 | 205.35 | |
| ACTINIUM PHARMACEUTICALS I. | USD | 1.13 | -0.01 | -0.88 | 1.10 | 1.15 | 1.11 | 1.14 | |
| ADC Therapeutics Ord Shs | USD | 4.15 | -0.13 | -2.93 | 4.13 | 4.14 | 4.07 | 4.23 | |
| ADECOAGRO ORD | USD | 8.73 | -0.24 | -2.68 | 8.73 | 8.76 | 8.70 | 8.95 | |
| Adient Plc | USD | 24.5250 | -0.2650 | -1.07 | 24.4900 | 24.5800 | 24.3650 | 25.1399 | |
| ADT Ord Shs | USD | 8.02 | +0.07 | +0.88 | 8.01 | 8.02 | 7.97 | 8.02 | |
| Advance Auto Parts Aktie | USD | 51.46 | +1.02 | +2.02 | 51.29 | 51.55 | 49.90 | 51.51 | |
| ADVANSIX ORD | USD | 17.65 | -0.50 | -2.75 | 17.57 | 17.63 | 17.48 | 18.26 | |
| Aegon ADR | USD | 7.63 | +0.03 | +0.33 | 7.62 | 7.63 | 7.62 | 7.70 | |
| 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 | 16.18 | -0.20 | -1.19 | 16.17 | 16.18 | 16.01 | 16.38 | |
| Aeva Technologies Ord Shs | USD | 13.51 | -0.14 | -0.99 | 13.48 | 13.57 | 13.26 | 14.38 | |
| AFLAC ORD | USD | 112.93 | +0.49 | +0.43 | 112.94 | 112.99 | 112.63 | 113.94 | |
| AG Mortgage Investment Tru. | USD | 8.03 | +0.02 | +0.19 | 8.02 | 8.06 | 7.96 | 8.07 | |
| AGCO ORD | USD | 132.52 | -1.41 | -1.05 | 132.33 | 132.58 | 131.13 | 134.32 | |
| AgEagle Aerial Systems Inc. | USD | 0.99 | -0.01 | -1.33 | 0.97 | 1.00 | 0.97 | 1.01 | |
| AGILENT TECHNOLOGIES ORD | USD | 117.33 | -7.39 | -5.93 | 117.28 | 117.40 | 116.49 | 124.41 | |
| agilon health Ord Shs | USD | 0.55 | +0.05 | +9.42 | 0.55 | 0.55 | 0.49 | 0.55 | |
| Agnico Eagle Mines Limited | USD | 241.71 | +1.16 | +0.48 | 241.37 | 241.71 | 236.27 | 241.71 | |
| Agree Realty REIT Ord Shs | USD | 79.62 | +0.06 | +0.07 | 79.57 | 79.66 | 79.36 | 80.10 | |
| AIR LEASE CL A ORD | USD | 64.91 | +0.06 | +0.08 | 64.90 | 64.91 | 64.87 | 64.93 | |
| AIR PRODUCTS AND CHEMICALS. | USD | 277.03 | -3.27 | -1.17 | 276.92 | 277.26 | 276.50 | 282.54 | |
| Ajax I Ord Shs Class A | USD | 8.72 | - | - | 8.72 | 8.74 | |||
| Alamo Group Ord Shs | USD | 213.12 | +0.03 | +0.01 | 212.17 | 214.97 | 210.40 | 214.98 | |
| Alamos Gold Ord Shs Class . | USD | 50.45 | +0.43 | +0.86 | 50.41 | 50.44 | 49.32 | 50.45 | |
| ALASKA AIR GROUP ORD | USD | 55.97 | +1.65 | +3.04 | 55.95 | 56.04 | 54.83 | 56.43 | |
| Albany International Ord S. | USD | 58.27 | +1.36 | +2.39 | 58.07 | 58.38 | 56.87 | 58.38 | |
| ALBEMARLE ORD | USD | 186.35 | -9.52 | -4.86 | 186.03 | 186.68 | 182.51 | 193.34 | |
| Albertsons Companies Inc | USD | 17.78 | +0.08 | +0.45 | 17.78 | 17.79 | 17.76 | 18.05 | |
| Alcoa Ord Shs | USD | 63.09 | -1.81 | -2.79 | 63.02 | 63.10 | 61.11 | 63.75 | |
| ALCON AG | USD | 86.36 | +0.09 | +0.10 | 86.31 | 86.34 | 86.19 | 87.64 | |
| Alexandria Real Estate Equ. | USD | 54.75 | +0.69 | +1.28 | 54.73 | 54.80 | 54.25 | 55.12 | |
| Algonquin Power Utilities . | USD | 6.80 | -0.05 | -0.66 | 6.79 | 6.80 | 6.78 | 6.86 | |
| Alibaba Group Holding Ltd. | USD | 147.25 | -5.03 | -3.30 | 147.18 | 147.26 | 145.60 | 149.06 | |
| Alleghany Corp. | USD | 847.88 | +0.10 | +0.01 | - | - | |||
| ALLEGHENY TECH | USD | 160.53 | +0.51 | +0.32 | 160.41 | 160.64 | 157.82 | 162.15 | |
| Allegion Ord Shs | USD | 157.95 | +2.32 | +1.49 | 157.82 | 158.14 | 156.05 | 158.61 | |
| ALLERGAN ORD | USD | 193.02 | +0.03 | +0.02 | 193.05 | 193.11 | |||
| Allete Ord Shs | USD | 67.89 | -0.05 | -0.07 | 67.90 | 67.99 | |||
| ALLIANCE DATA SYSTEMS ORD | USD | 42.67 | - | - | - | - | |||
| Allied Gold Ord Shs | USD | 31.49 | -0.04 | -0.13 | 31.47 | 31.50 | 31.40 | 31.55 | |
| Allison Transmission Holdi. | USD | 124.03 | +1.31 | +1.07 | 123.89 | 124.08 | 122.45 | 124.43 | |
| Allstate Corp. | USD | 211.92 | +2.59 | +1.23 | 211.88 | 212.13 | 210.49 | 213.85 | |
| ALLY FINANCIAL ORD | USD | 42.14 | +0.65 | +1.57 | 42.08 | 42.14 | 41.80 | 42.30 | |
| Almaden Minerals Ltd | USD | 0.15 | - | -2.47 | - | - | |||
| Alpha Metallurgical Resour. | USD | 168.62 | -6.86 | -3.91 | 168.02 | 170.16 | 166.20 | 173.85 | |
| ALPHA PRO TECH ORD | USD | 5.10 | -0.02 | -0.39 | 5.04 | 5.23 | 5.10 | 5.16 | |
| Alpine Income Property Tru. | USD | 19.84 | -0.04 | -0.20 | 19.78 | 19.89 | 19.75 | 19.96 | |
| 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 | 18.76 | -0.23 | -1.22 | 18.73 | 19.02 | 18.55 | 19.30 | |
| Altria Group Inc. | USD | 69.50 | -0.20 | -0.29 | 69.48 | 69.50 | 69.46 | 70.24 | |
| Altus Power Ord Shs Class . | USD | 5.00 | -0.01 | -0.10 | - | - | |||
| ALUMINIUM CORP. OF CHINA L. | USD | 2.52 | -0.08 | -3.08 | 2.52 | 2.53 | 2.47 | 2.60 | |
| Alussa Energy Acquisition . | USD | 9.50 | - | - | 9.47 | 9.49 | |||
| AMBEV ADR REP ONE ORD | USD | 3.19 | -0.01 | -0.31 | 3.18 | 3.19 | 3.18 | 3.23 | |
| Ambow Education American D. | USD | 2.15 | -0.03 | -1.38 | 2.10 | 2.37 | 2.02 | 2.44 | |
| Ambow Education American D. | USD | +0.41 | +100.00 | 3.21 | 4.52 | ||||
| AMC Entertainment Hold Inc. | USD | 1.18 | +0.02 | +1.29 | 1.17 | 1.18 | 1.15 | 1.19 | |
| AMC Entertainment Holdings. | USD | 1.43 | -0.30 | -17.34 | - | - | |||
| Amcor Ord Shs | USD | 48.35 | -0.47 | -0.96 | 48.35 | 48.36 | 48.26 | 48.88 | |
| Amentum Holdings Ord Shs | USD | 29.70 | +0.17 | +0.58 | 29.67 | 29.73 | 29.31 | 29.85 | |
| AMER AXLE &MFG (AXL) | USD | 9.00 | +0.78 | +9.43 | 8.24 | 9.22 | |||
| AMEREN ORD | USD | 111.84 | +0.40 | +0.36 | 111.81 | 111.97 | 111.51 | 112.28 | |
| Ameresco | USD | 31.33 | -1.54 | -4.67 | 31.19 | 31.52 | 30.79 | 32.85 | |
| AMERICA MOVIL ADR REP 20 S. | USD | 25.44 | +0.12 | +0.47 | 25.43 | 25.47 | 25.14 | 25.47 | |
| American Assets Trust REIT. | USD | 19.87 | +0.19 | +0.97 | 19.84 | 19.88 | 19.71 | 19.90 | |
| American Campus Communitie. | USD | 65.45 | +0.08 | +0.12 | - | - | |||
| American Eagle Outfitters . | USD | 25.12 | +1.08 | +4.48 | 25.10 | 25.14 | 24.18 | 25.18 | |
| AMERICAN ELECTRIC POWER OR. | USD | 131.56 | -0.90 | -0.68 | 131.63 | 131.71 | 131.18 | 133.06 | |
| American Equity Investment. | USD | 56.42 | +0.26 | +0.46 | - | - | |||
| American Express | USD | 334.81 | +7.72 | +2.36 | 334.66 | 335.01 | 329.78 | 336.62 | |
| AMERICAN FINANCIAL GROUP O. | USD | 131.91 | +0.13 | +0.09 | 131.79 | 132.10 | 131.79 | 133.25 | |
| American Homes 4 Rent REIT. | USD | 30.30 | +0.49 | +1.64 | 30.29 | 30.31 | 29.90 | 30.44 | |
| American International Gro. | USD | 80.96 | +0.81 | +1.00 | 80.94 | 80.97 | 80.50 | 81.36 | |
| AMERICAN REBEL HOLDINGS OR. | USD | 0.18 | -0.01 | -5.63 | 0.18 | 0.18 | 0.15 | 0.18 | |
| American States Water Co. | USD | 74.32 | +0.09 | +0.11 | 74.07 | 74.33 | 73.89 | 74.74 | |
| AMERICAN TOWER CORP. | USD | 186.89 | +4.41 | +2.42 | 186.80 | 186.93 | 181.20 | 187.05 | |
| AMERICAN WATER WORKS ORD | USD | 134.12 | -0.10 | -0.07 | 134.01 | 134.17 | 133.37 | 135.15 | |
| American Well Corp. | USD | 5.43 | -0.01 | -0.18 | 5.41 | 5.57 | 5.41 | 5.43 | |
| AMERICAS GOLD AND SILVER O. | USD | 8.84 | -0.09 | -0.95 | 8.83 | 8.84 | 8.58 | 8.85 | |
| AmeriGas Partners LP | USD | 31.22 | -0.73 | -2.28 | 31.27 | 31.29 | |||
| AMERIPRISE FINANCIAL INC | USD | 483.49 | +5.24 | +1.10 | 483.55 | 484.04 | 475.00 | 485.95 | |
| AMERISOURCEBERGEN ORD | USD | 179.97 | -0.42 | -0.23 | - | - | |||
| AMN HEALTHCARE ORD | USD | - | - | ||||||
| Amphenol Ord Shs Class A | USD | 145.57 | -7.07 | -4.63 | 145.53 | 145.69 | 143.88 | 153.65 | |
| Amprius Technologies Ord S. | USD | 11.10 | +0.04 | +0.36 | 11.08 | 11.09 | 10.71 | 11.37 | |
| AMTD Digital 5 American De. | USD | 1.75 | -0.02 | -0.85 | 1.74 | 1.76 | 1.70 | 1.78 | |
| ANGLOGOLD ORD | USD | 122.55 | -1.96 | -1.57 | 122.49 | 122.60 | 120.44 | 122.82 | |
| ANGLOGOLD ORD | USD | 64.60 | +0.08 | +0.12 | 64.69 | 64.71 | |||
| ANHEUSER BUSCH ADR REP 1 O. | USD | 79.16 | +0.57 | +0.73 | 79.15 | 79.20 | 78.88 | 79.30 | |
| Annaly Capital Management . | USD | 23.15 | +0.14 | +0.59 | 23.14 | 23.15 | 23.00 | 23.24 | |
| Annovis Bio Ord Shs | USD | 2.80 | -0.08 | -2.78 | 2.77 | 2.81 | 2.76 | 2.94 | |
| Antero Midstream Ord Shs | USD | 22.26 | -0.03 | -0.11 | 22.25 | 22.26 | 22.02 | 22.29 | |
| Antero Resources Aktie | USD | 34.65 | +0.24 | +0.71 | 34.66 | 34.68 | 33.74 | 34.70 | |
| Aon Ord Shs Class A | USD | 330.07 | +5.41 | +1.67 | 329.92 | 330.17 | 325.16 | 331.84 | |
| Apartment Income REIT Corp. | USD | 43.54 | +0.27 | +0.62 | 43.34 | 43.59 | |||
| APARTMENT INVST MGT CL A R. | USD | 5.76 | +0.01 | +0.09 | 5.75 | 5.76 | 5.72 | 5.79 | |
| APOLLO COMMERCIAL REAL EST. | USD | 10.72 | +0.07 | +0.66 | 10.71 | 10.73 | 10.70 | 10.79 | |
| Apollo Global Management O. | USD | 117.22 | +0.01 | +0.01 | 117.17 | 117.27 | 115.26 | 118.65 | |
| Apollo Strategic Growth Ca. | USD | 9.90 | +0.01 | +0.10 | 9.89 | 9.90 | |||
| Apple Hospitality REIT Ord. | USD | 12.65 | +0.40 | +3.22 | 12.64 | 12.65 | 12.34 | 12.68 | |
| Applied Industrial Technol. | USD | 282.3 | +1.5 | +0.54 | 281.7 | 282.9 | 279.8 | 288.1 | |
| Aptiv Ord Shs | USD | 77.21 | +0.77 | +1.00 | 77.12 | 77.25 | 76.44 | 78.28 | |
| 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 | 7.27 | +0.10 | +1.33 | 7.26 | 7.27 | 7.17 | 7.30 | |
| 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 | 65.54 | -1.59 | -2.36 | 65.50 | 65.54 | 64.88 | 65.79 | |
| Arch Resources Ord Shs Cla. | USD | 134.81 | +0.92 | +0.68 | - | - | |||
| Archer Aviation Inc. | USD | 7.20 | +0.10 | +1.41 | 7.19 | 7.20 | 7.05 | 7.23 | |
| Archer Daniels Midland Akt. | USD | 66.96 | -0.49 | -0.73 | 66.93 | 66.97 | 66.81 | 68.26 | |
| Arconic Inc. | USD | 30.02 | +0.04 | +0.13 | - | - | |||
| Arcus Biosciences Ord Shs | USD | 19.87 | -0.40 | -1.97 | 19.81 | 19.93 | 19.28 | 20.93 | |
| Ares Commercial Real Estat. | USD | 5.14 | +0.05 | +0.88 | 5.13 | 5.14 | 5.12 | 5.17 | |
| ARGAN ORD | USD | 433.68 | -8.66 | -1.96 | 432.53 | 438.56 | 425.25 | 445.00 | |
| 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 | 22.21 | +0.09 | +0.41 | 22.21 | 22.27 | 21.65 | 22.38 | |
| ARISTA NETWORKS INC. | USD | 129.33 | -3.56 | -2.68 | 129.28 | 129.45 | 126.98 | 132.22 | |
| Arlo Technologies Ord Shs | USD | 12.39 | +0.48 | +4.01 | 12.37 | 12.39 | 11.91 | 12.39 | |
| ARMOUR Residential REIT Or. | USD | 18.13 | +0.13 | +0.69 | 18.12 | 18.13 | 17.98 | 18.14 | |
| ARROW ELECTRONICS ORD SHS | USD | 153.73 | -0.57 | -0.37 | 153.30 | 154.78 | 152.01 | 156.27 | |
| ARTHUR J GALLAGHER ORD | USD | 223.32 | +5.19 | +2.38 | 223.08 | 223.33 | 218.69 | 225.18 | |
| Artisan Partners Asset Man. | USD | 41.65 | +0.64 | +1.55 | 41.56 | 41.73 | 41.12 | 41.65 | |
| Asana Inc | USD | 7.62 | +0.46 | +6.35 | 7.61 | 7.62 | 7.18 | 7.75 | |
| ASE Industrial Holdings Co. | USD | 24.43 | -0.69 | -2.73 | 24.42 | 24.43 | 23.89 | 25.15 | |
| Asensus Surgical Ord Shs | USD | 0.35 | - | +0.60 | - | - | |||
| Ashford Hospitality Trust . | USD | 3.04 | +0.07 | +2.36 | 2.91 | 3.06 | 2.87 | 3.05 | |
| Ashford Ord Shs | USD | 18.47 | - | - | 15.64 | 21.00 | |||
| Aspen Aerogels Ord Shs | USD | 2.90 | +0.33 | +12.65 | 2.89 | 2.90 | 2.61 | 2.91 | |
| ASSURANT ORD | USD | 227.50 | +3.37 | +1.50 | 227.13 | 227.53 | 224.52 | 229.36 | |
| ASTRAZENECA | USD | 203.87 | -1.92 | -0.93 | 203.81 | 203.88 | 202.64 | 205.16 | |
| At Home Group Inc. | USD | - | - | ||||||
| AT&T Inc. | USD | 27.70 | -0.18 | -0.63 | 27.69 | 27.70 | 27.67 | 28.05 | |
| Atento Ord Shs | USD | 0.47 | - | -0.92 | - | - | |||
| ATI PHYSICAL THERAPY CL A . | USD | 1.75 | +0.07 | +4.17 | - | - | |||
| Atkore Ord Shs | USD | 64.74 | -0.28 | -0.43 | 64.68 | 64.96 | 63.83 | 66.38 | |
| Atlas Crest Investment Ord. | USD | 11.38 | +0.11 | +0.98 | 11.35 | 11.39 | 11.10 | 11.41 | |
| Atlas Ord Shs | USD | 15.50 | +0.02 | +0.10 | - | - | |||
| ATMOS ENERGY ORD | USD | 182.11 | +0.05 | +0.02 | 181.97 | 182.25 | 182.09 | 183.13 | |
| 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 | 19.72 | -0.39 | -1.94 | 19.65 | 19.73 | 19.59 | 20.11 | |
| AUTOZONE ORD | USD | 3 626.55 | -45.27 | -1.23 | 3 623.88 | 3 629.53 | 3 620.01 | 3 676.10 | |
| AVALONBAY COMMUNITIES REIT | USD | 179.26 | +0.99 | +0.56 | 178.99 | 179.25 | 178.49 | 179.71 | |
| Avangrid Ord Shs | USD | 36.03 | +0.30 | +0.82 | - | - | |||
| Avantor Ord Shs | USD | 9.03 | -0.03 | -0.33 | 9.03 | 9.04 | 8.98 | 9.14 | |
| Avaya Holdings Corp. | USD | 0.27 | -0.04 | -12.75 | - | - | |||
| Avery Dennison Ord Shs | USD | 193.33 | +0.54 | +0.28 | 193.28 | 193.62 | 193.33 | 194.92 | |
| Avient Ord Shs | USD | 41.63 | -0.04 | -0.08 | 41.59 | 41.66 | 41.16 | 42.36 | |
| AVINO SILVER AND GOLD MINE. | USD | 8.89 | -0.01 | -0.06 | 8.88 | 8.89 | 8.54 | 8.89 | |
| Avista Ord Shs | USD | 40.02 | -0.59 | -1.45 | 39.90 | 39.97 | 39.94 | 40.61 | |
| AVON PRODUCTS ORD | USD | 5.60 | -0.05 | -0.88 | 5.57 | 5.58 | |||
| AVX Ord Shs | USD | 0.74 | +0.01 | +1.81 | 0.73 | 0.77 | 0.74 | 0.80 | |
| Axalta Coating Systems Ord. | USD | 33.96 | +0.23 | +0.68 | 33.93 | 33.97 | 33.89 | 34.21 | |
| Axcella Health Inc | USD | 4.58 | -0.90 | -16.42 | - | - | |||
| AXOS FINANCIAL ORD | USD | 95.43 | +0.25 | +0.26 | 94.70 | 95.65 | 94.26 | 97.50 | |
| Azul SA | USD | 0.51 | +0.02 | +3.62 | - | - | |||
| Azure Power Global Ord Shs | USD | 1.70 | -0.04 | -2.37 | - | - | |||
| B tNile Holdings | USD | 0.12 | +0.02 | +22.50 | - | - | |||
| B&G Foods Inc. | USD | 5.43 | +0.13 | +2.36 | 5.42 | 5.43 | 5.35 | 5.51 | |
| B2GOLD ORD | USD | 6.04 | -0.17 | -2.66 | 6.03 | 6.04 | 5.94 | 6.15 | |
| Babylon Holdings Ord Shs C. | USD | 6.58 | -0.20 | -2.95 | 6.55 | 6.71 | |||
| Badger Meter Ord Shs | USD | 156.2 | +0.4 | +0.29 | 155.5 | 156.8 | 154.1 | 157.7 | |
| Baker Hughes Co. | USD | 64.73 | -0.09 | -0.13 | 64.72 | 64.73 | 63.77 | 64.76 | |
| Bakkt Holdings Inc | USD | 10.45 | -0.43 | -3.95 | 10.40 | 10.49 | 10.01 | 11.01 | |
| BALL ORD | USD | - | - | ||||||
| Banc of California Inc. | USD | 19.57 | -0.05 | -0.25 | 19.54 | 19.57 | 19.46 | 19.97 | |
| Banco BBVA Argentina ADR | USD | 16.45 | +0.01 | +0.06 | 16.40 | 16.60 | 16.19 | 16.53 | |
| BANCO BILBAO VIZCAYA ARGEN. | USD | 23.59 | -0.19 | -0.78 | 23.58 | 23.59 | 23.46 | 23.71 | |
| Banco Bradesco | USD | 4.02 | -0.10 | -2.43 | 4.01 | 4.02 | 3.99 | 4.08 | |
| Banco Macro ADR Representi. | USD | 90.61 | +1.23 | +1.38 | 90.37 | 92.31 | 88.33 | 91.06 | |
| BANCO SANTANDER BRASIL ADR. | USD | 6.60 | -0.13 | -1.93 | 6.60 | 6.61 | 6.58 | 6.68 | |
| BANCO SANTANDER CENTRAL HI. | USD | 13.04 | -0.17 | -1.29 | 13.04 | 13.05 | 12.99 | 13.13 | |
| Bank Amer DS Repstg 1 1000. | USD | 17.79 | -0.02 | -0.12 | 17.79 | 17.90 | 17.79 | 17.82 | |
| Bank of America | USD | 52.29 | +0.60 | +1.15 | 52.28 | 52.29 | 51.88 | 52.67 | |
| Bank of Hawaii Ord Shs | USD | 78.23 | +0.01 | +0.01 | 78.15 | 78.67 | 78.19 | 79.86 | |
| BANK OF MONTREAL ORD | USD | 148.01 | -0.13 | -0.08 | 147.96 | 148.05 | 147.01 | 148.37 | |
| Bank of Nova Scotia | USD | 75.63 | -0.29 | -0.38 | 75.58 | 75.62 | 75.16 | 76.04 | |
| Bank of NT Butterfield & S. | USD | 52.43 | +0.50 | +0.96 | 52.33 | 52.63 | 52.02 | 52.90 | |
| BARCLAYS ADR REP 4 ORD | USD | 25.66 | +0.03 | +0.10 | 25.65 | 25.66 | 25.47 | 25.85 | |
| BARK Ord Shs | USD | 0.80 | +0.03 | +4.59 | 0.79 | 0.80 | 0.78 | 0.80 | |
| BARRICK GOLD ORD | USD | 56.28 | +0.10 | +0.18 | 55.88 | 56.33 | 54.51 | 56.48 | |
| BARRICK GOLD ORD | USD | 8.89 | +0.15 | +1.73 | 8.90 | 8.91 | 8.75 | 9.07 | |
| BARRICK MINING ORD | USD | 49.62 | -0.20 | -0.39 | 49.60 | 49.63 | 48.95 | 49.64 | |
| Bath And Body Works Ord Sh. | USD | 23.48 | +0.81 | +3.55 | 23.47 | 23.49 | 23.00 | 23.63 | |
| Bausch Health Companies Or. | USD | 6.06 | -0.06 | -0.90 | 6.05 | 6.06 | 6.00 | 6.09 | |
| Bausch Lomb Ord Shs | USD | 18.29 | -0.31 | -1.67 | 18.27 | 18.33 | 18.21 | 18.62 | |
| BAXTER INTL ORD | USD | 20.86 | +0.13 | +0.60 | 20.85 | 20.86 | 20.78 | 21.16 | |
| BAYTEX ENERGY ORD | USD | 3.73 | +0.03 | +0.82 | 3.73 | 3.74 | 3.59 | 3.74 | |
| BCE Ord Shs | USD | 25.63 | +0.01 | +0.03 | 25.64 | 25.65 | 25.56 | 25.77 | |
| Beazer Homes USA Inc. | USD | 26.09 | +0.07 | +0.27 | 26.04 | 26.13 | 25.76 | 26.23 | |
| BECTON DICKINSN | USD | 178.25 | -2.71 | -1.50 | 178.25 | 178.34 | 178.22 | 182.27 | |
| Berkshire Hathaway Inc. B | USD | 498.35 | +4.36 | +0.88 | 498.29 | 498.42 | 493.65 | 500.30 | |
| BERKSHIRE HATHWAY CL A ORD | USD | 747 122.16 | +5 122.16 | +0.69 | - | - | 746 000.00 | 749 213.02 | |
| 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 | 63.93 | +1.60 | +2.56 | 63.89 | 63.96 | 63.12 | 64.14 | |
| Beta Technologies Ord Shs . | USD | 19.5350 | +0.8650 | +4.63 | 19.4700 | 19.6300 | 18.7000 | 19.7800 | |
| BHP Billiton Limited | USD | 80.42 | -1.26 | -1.54 | 80.41 | 80.44 | 79.55 | 81.01 | |
| BIG LOTS ORD | USD | 0.50 | +0.04 | +8.33 | - | - | |||
| BigBear.ai Holdings Inc. | USD | 4.10 | +0.17 | +4.33 | 4.09 | 4.10 | 3.94 | 4.10 | |
| Bill com Holdings Ord Shs | USD | 44.69 | +1.49 | +3.45 | 44.63 | 44.83 | 43.21 | 45.22 | |
| Bio Rad Laboratories Inc. | USD | 271.84 | +2.19 | +0.81 | 271.80 | 273.42 | 268.00 | 272.53 | |
| BIOHAVEN ORD | USD | 11.50 | -0.01 | -0.09 | 11.48 | 11.52 | 11.26 | 11.56 | |
| BIOTRICITY ORD | USD | 0.46 | -0.18 | -28.31 | - | - | |||
| Birkenstock Holding Ord Sh. | USD | 41.50 | +1.84 | +4.64 | 41.43 | 41.52 | 39.66 | 41.56 | |
| BitGo Holdings Ord Shs Cla. | USD | 10.33 | -0.51 | -4.69 | 10.24 | 10.48 | 9.95 | 10.83 | |
| BitMine Immersion Technolo. | USD | 21.0750 | -0.4250 | -1.98 | 21.0700 | 21.0800 | 20.6400 | 21.6000 | |
| Black Hills Corp. | USD | 73.53 | +0.11 | +0.15 | 73.46 | 73.61 | 73.08 | 74.00 | |
| Black Knight Ord Shs | USD | 75.76 | - | - | - | - | |||
| Black Stone Minerals LP | USD | 15.02 | +0.02 | +0.13 | 14.99 | 15.11 | 14.85 | 15.05 | |
| BLACKBERRY ORD | USD | 3.51 | +0.09 | +2.49 | 3.50 | 3.51 | 3.42 | 3.52 | |
| BlackRock Ord Shs | USD | 1 091.19 | -2.59 | -0.24 | 1 091.19 | 1 091.94 | 1 084.20 | 1108 | |
| BLACKSKY TECHNOLOGY CL A O. | USD | 20.08 | -0.11 | -0.55 | 19.87 | 20.07 | 19.31 | 21.15 | |
| Blackstone Group Ord Shs C. | USD | 120.59 | +2.37 | +2.00 | 120.49 | 120.70 | 119.03 | 120.86 | |
| Blackstone Mortgage Trust . | USD | 19.58 | +0.04 | +0.20 | 19.58 | 19.60 | 19.45 | 19.66 | |
| Blend Labs Ord Shs Class A | USD | 1.78 | +0.07 | +3.80 | 1.77 | 1.78 | 1.72 | 1.81 | |
| Block Inc | USD | 53.88 | +1.94 | +3.73 | 53.86 | 53.89 | 51.80 | 53.90 | |
| Block Inc | USD | 86.93 | +0.55 | +0.64 | - | - | |||
| Bloom Energy Corp. | USD | 163.00 | -11.77 | -6.73 | 162.70 | 163.10 | 158.84 | 172.60 | |
| Blue Apron Holdings Inc. | USD | 9.14 | +3.79 | +70.84 | 9.10 | 9.26 | |||
| Blue Owl Capital Corp | USD | 11.85 | -0.07 | -0.55 | 11.84 | 11.85 | 11.73 | 11.96 | |
| Blue Owl Capital Ord Shs | USD | 14.13 | -0.20 | -1.41 | - | - | |||
| Blue Owl Capital Ord Shs C. | USD | 11.54 | +0.19 | +1.67 | 11.53 | 11.54 | 11.35 | 11.70 | |
| BM Technologies Ord Shs Cl. | USD | 2.98 | -0.05 | -1.65 | 2.75 | 3.36 | |||
| Boeing Co. | USD | 228.32 | -2.04 | -0.89 | 228.12 | 228.32 | 225.67 | 230.68 | |
| Boise Cascade Ord Shs | USD | 82.11 | -1.51 | -1.81 | 81.89 | 82.27 | 81.10 | 84.90 | |
| Bonanza Creek Energy Inc. | USD | 56.10 | - | - | 56.01 | 56.15 | |||
| Bone Biologics Ord Shs | USD | 1.18 | +0.03 | +2.61 | 1.17 | 1.23 | 1.17 | 1.18 | |
| Boot Barn Holdings Ord Shs | USD | 197.55 | -0.02 | -0.01 | 197.51 | 198.49 | 196.47 | 204.00 | |
| Booz Allen Hamilton Holdin. | USD | 79.59 | +4.48 | +5.96 | 79.45 | 79.58 | 75.55 | 79.97 | |
| BORGWARNER INC (BWA) | USD | 57.99 | -1.46 | -2.46 | 57.96 | 58.02 | 57.77 | 60.08 | |
| Borr Drilling Ltd. | USD | 5.90 | -0.14 | -2.24 | 5.89 | 5.90 | 5.79 | 6.00 | |
| Boston Beer Company Inc. | USD | 219.67 | +1.91 | +0.88 | 219.46 | 220.08 | 217.67 | 221.49 | |
| Boston Omaha Ord Shs Class. | USD | 12.34 | +0.13 | +1.06 | 12.27 | 12.39 | 12.11 | 12.34 | |
| BOSTON PPTY STK | USD | 61.26 | +0.96 | +1.58 | 61.21 | 61.30 | 60.14 | 61.51 | |
| BOSTON SCIENTIFIC DL-01 | USD | 74.46 | +0.98 | +1.33 | 74.44 | 74.49 | 73.66 | 74.98 | |
| BOX CL A ORD | USD | 23.96 | +0.95 | +4.13 | 23.94 | 23.96 | 22.99 | 24.02 | |
| BOYD GAMING ORD | USD | 86.34 | +1.41 | +1.66 | 86.10 | 86.34 | 85.41 | 86.96 | |
| BP Midstream Partners Unit. | USD | 17.11 | - | - | 17.10 | 17.11 | |||
| BP Plc | USD | 38.19 | +0.10 | +0.26 | 38.19 | 38.20 | 37.27 | 38.22 | |
| BP PRUDHOE BAY ROYALTY UNT | USD | 0.50 | -0.01 | -2.53 | 0.31 | 0.59 | |||
| Braemar Hotels & Resorts I. | USD | 3.06 | -0.04 | -1.29 | 3.06 | 3.07 | 3.05 | 3.16 | |
| Brandywine Realty Trust RE. | USD | 3.19 | +0.03 | +0.95 | 3.18 | 3.19 | 3.15 | 3.21 | |
| Brasilagro - Cia Bras de P. | USD | 4.21 | +0.04 | +0.84 | 4.19 | 4.26 | 4.19 | 4.24 | |
| BRASKEM ADR REP 2 CL A PRF | USD | 3.67 | -0.11 | -2.91 | 3.67 | 3.68 | 3.64 | 3.75 | |
| BRC Ord Shs Class A | USD | 0.658 | +0.008 | +1.23 | 0.657 | 0.658 | 0.650 | 0.670 | |
| 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 | 5.82 | +0.10 | +1.75 | 5.81 | 5.82 | 5.75 | 5.85 | |
| Brinker International Inc. | USD | 150.38 | +5.48 | +3.78 | 149.62 | 150.97 | 146.52 | 150.71 | |
| Bristol-Myers Squibb Co. | USD | 61.02 | -0.28 | -0.46 | 61.01 | 61.02 | 60.68 | 61.58 | |
| BRITISH AMERICAN TOBACCO A. | USD | 62.81 | -0.22 | -0.35 | 62.81 | 62.83 | 62.45 | 62.94 | |
| Brixmor Property Group REI. | USD | 30.23 | +0.13 | +0.43 | 30.22 | 30.23 | 30.08 | 30.41 | |
| Broadmark Realty Capital O. | USD | 4.83 | -0.12 | -2.49 | - | - | |||
| Broadridge Financial Solut. | USD | 183.11 | +5.79 | +3.27 | 182.81 | 183.11 | 179.60 | 183.62 | |
| Brookfield Asset Managemen. | USD | 49.68 | +0.20 | +0.40 | 49.67 | 49.70 | 49.41 | 50.30 | |
| Brookfield Infrastructure . | USD | 49.72 | +0.43 | +0.87 | 49.68 | 49.76 | 49.15 | 49.76 | |
| Brookfield Infrastructure . | USD | 39.60 | +0.16 | +0.41 | 39.47 | 39.62 | 39.33 | 39.62 | |
| Brookfield Ord Shs Class A | USD | 45.75 | +0.16 | +0.34 | 45.75 | 45.77 | 45.37 | 46.11 | |
| Brookfield Renewable Corp | USD | 43.57 | -0.20 | -0.46 | 43.55 | 43.59 | 42.86 | 44.04 | |
| Brookfield Renewable Partn. | USD | 32.13 | -0.05 | -0.14 | 32.09 | 32.16 | 31.64 | 32.37 | |
| Brooklyn ImmunoTherapeutic. | USD | 6.60 | -0.11 | -1.64 | 6.60 | 6.61 | 6.55 | 6.70 | |
| Brooks Automation Ord Shs | USD | - | - | ||||||
| Brown & Brown | USD | 71.30 | +1.25 | +1.78 | 71.21 | 71.30 | 70.40 | 71.84 | |
| BROWN FORMAN CL B ORD | USD | 28.34 | +0.24 | +0.84 | 28.32 | 28.35 | 28.01 | 28.57 | |
| BROWN FORMAN CL B ORD | USD | - | - | ||||||
| BUENAVENTURA ADR REP 1 ORD. | USD | 39.46 | -0.55 | -1.37 | 39.41 | 39.51 | 39.18 | 40.24 | |
| Build A Bear Workshop Ord . | USD | 50.48 | +0.56 | +1.11 | 50.30 | 50.58 | 49.34 | 50.75 | |
| Builders FirstSource Ord S. | USD | 103.31 | +0.68 | +0.66 | 103.20 | 103.41 | 102.21 | 104.85 | |
| Bullish Ord Shs | USD | 32.65 | -0.24 | -0.73 | 32.46 | 32.65 | 32.04 | 33.02 | |
| Bunge Global Ord Shs | USD | 119.03 | -2.35 | -1.94 | 118.95 | 119.17 | 118.22 | 122.36 | |
| Butterfly Network Ord Shs . | USD | 4.90 | +1.80 | +57.90 | 4.89 | 4.90 | 3.93 | 4.96 | |
| BWX Technologies Ord Shs | USD | 205.84 | -2.44 | -1.17 | 205.28 | 206.25 | 201.09 | 210.93 | |
| C3 ai Ord Shs Class A | USD | 8.66 | -1.65 | -15.98 | 8.66 | 8.67 | 7.74 | 8.67 | |
| Cadre Holdings Ord Shs | USD | 42.92 | +0.41 | +0.96 | 42.36 | 42.93 | 42.24 | 43.04 | |
| CAE Ord Shs | USD | 29.46 | +0.10 | +0.32 | 29.45 | 29.48 | 29.18 | 29.49 | |
| California Water Service G. | USD | 45.47 | -1.18 | -2.52 | 45.41 | 45.53 | 44.69 | 46.03 | |
| CALIX NETWORKS ORD | USD | 52.68 | +1.61 | +3.15 | 52.58 | 52.78 | 51.90 | 55.72 | |
| Callon Petroleum Co. | USD | 35.79 | +0.67 | +1.87 | - | - | |||
| CAMBER ENERGY ORD | USD | 0.10 | -0.01 | -6.10 | - | - | |||
| Camden Property Trust | USD | 110.11 | +1.27 | +1.17 | 110.03 | 110.25 | 109.22 | 110.37 | |
| CAMECO CORP. | USD | 116.18 | -3.54 | -2.96 | 116.17 | 116.41 | 114.57 | 119.38 | |
| CAMECO CORP. | USD | 100.44 | -3.12 | -3.01 | 98.33 | 98.84 | 100.44 | 101.50 | |
| CAMECO CORP. | USD | 2.40 | -0.01 | -0.21 | 2.39 | 2.40 | 2.39 | 2.41 | |
| Campbell Soup Ord Shs | USD | 26.81 | +0.32 | +1.21 | 26.81 | 26.82 | 26.57 | 26.98 | |
| Camping World Holdings Ord. | USD | 8.95 | -0.12 | -1.27 | 8.94 | 8.95 | 8.70 | 9.21 | |
| Canadian Imperial Bank of . | USD | 103.84 | +3.07 | +3.04 | 103.80 | 103.87 | 102.58 | 105.00 | |
| Canadian National Railway . | USD | 110.07 | +1.05 | +0.96 | 110.07 | 110.10 | 109.09 | 110.25 | |
| Canadian Pacific Kansas Ci. | USD | 86.34 | +0.57 | +0.66 | 86.30 | 86.45 | 85.67 | 86.46 | |
| Cango American Depositary . | USD | 0.83 | -0.03 | -3.00 | 0.82 | 0.84 | 0.82 | 0.85 | |
| 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 | 208.76 | +2.97 | +1.44 | 208.66 | 208.85 | 207.07 | 211.00 | |
| Capri Holdings Ord Shs | USD | 20.82 | +0.56 | +2.74 | 20.80 | 20.83 | 20.36 | 20.99 | |
| CARDINAL HEALTH ORD | USD | 228.04 | +1.86 | +0.82 | 227.91 | 228.16 | 226.98 | 229.50 | |
| CareTrust Reit Ord Shs | USD | 40.72 | -0.21 | -0.51 | 40.68 | 40.71 | 40.56 | 41.31 | |
| Carlisle Companies Ord Shs | USD | 396.61 | +2.88 | +0.73 | 395.55 | 397.84 | 393.36 | 399.98 | |
| CarLotz Ord Shs Class A | USD | 0.15 | - | -2.03 | 0.14 | 0.18 | |||
| CarMax Inc. | USD | 43.38 | +1.32 | +3.14 | 43.38 | 43.43 | 42.58 | 43.52 | |
| Carnival Corp. | USD | 32.56 | +0.86 | +2.70 | 32.55 | 32.57 | 32.20 | 32.99 | |
| Carnival Plc | USD | 32.43 | +0.88 | +2.79 | 32.43 | 32.45 | 32.06 | 32.85 | |
| Carriage Services Ord Shs | USD | 45.4106 | +1.3306 | +3.02 | 45.2200 | 45.7800 | 43.5100 | 45.7800 | |
| Carrier Global Ord Shs | USD | 61.83 | +0.33 | +0.54 | 61.82 | 61.86 | 61.49 | 62.23 | |
| Carters Ord Shs | USD | 42.03 | +0.11 | +0.26 | 41.99 | 42.08 | 41.81 | 42.72 | |
| Carvana Co. | USD | 350.00 | +15.11 | +4.51 | 349.59 | 350.01 | 334.00 | 350.20 | |
| 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 | 746.33 | -20.28 | -2.65 | 745.80 | 746.43 | 728.40 | 770.61 | |
| Cava Group Ord Shs | USD | 82.34 | -3.33 | -3.89 | 82.20 | 82.44 | 80.50 | 85.73 | |
| Cazoo Group Ord Shs Class . | USD | 5.93 | -0.10 | -1.66 | - | - | |||
| CBOE HOLDINGS ORD | USD | 290.25 | -1.02 | -0.35 | 289.74 | 290.35 | 288.40 | 294.27 | |
| CBRE Group Inc | USD | 149.66 | +2.42 | +1.64 | 149.56 | 149.83 | 148.08 | 150.90 | |
| CC Neuberger Principal Hol. | USD | 10.98 | - | - | 10.97 | 10.98 | |||
| CDN NATURAL RESOURCE ORD | USD | 42.85 | +0.28 | +0.65 | 42.84 | 42.85 | 41.63 | 42.85 | |
| Celanese Ord Shs | USD | 48.48 | -1.56 | -3.11 | 48.40 | 48.54 | 47.67 | 49.95 | |
| Celestica Ord Shs | USD | 277.31 | -16.68 | -5.67 | 276.88 | 277.41 | 272.95 | 299.23 | |
| CEMEX ADR | USD | 12.66 | -0.09 | -0.67 | 12.65 | 12.66 | 12.47 | 12.70 | |
| Cenovus Energy Aktie | USD | 22.26 | +0.31 | +1.39 | 22.25 | 22.26 | 21.37 | 22.26 | |
| Centene Ord Shs | USD | 42.55 | -0.14 | -0.33 | 42.54 | 42.57 | 42.35 | 43.53 | |
| CenterPoint Energy Ord Shs | USD | 42.92 | -0.27 | -0.63 | 42.91 | 42.92 | 42.73 | 43.39 | |
| Centerra Gold Ord Shs | USD | 19.49 | +0.31 | +1.62 | 19.47 | 19.49 | 18.75 | 19.50 | |
| Central Puerto SA | USD | 15.70 | -0.10 | -0.63 | 15.54 | 15.75 | 15.61 | 15.94 | |
| CENTRUS ENERGY CL A ORD | USD | 214.13 | +3.50 | +1.66 | 213.77 | 214.50 | 204.09 | 214.47 | |
| Century Communities Inc. | USD | 67.33 | +0.24 | +0.36 | 67.27 | 67.71 | 67.01 | 67.89 | |
| CENTURYLINK ORD | USD | 11.00 | - | - | 10.99 | 11.01 | |||
| CF Industries Aktie | USD | 97.23 | +1.09 | +1.13 | 97.11 | 97.21 | 94.56 | 97.51 | |
| CGG SPONSORED ADR REP 1 OR. | USD | - | - | ||||||
| ChargePoint Holdings Ord S. | USD | 6.40 | -0.15 | -2.29 | 6.40 | 6.45 | 6.31 | 6.51 | |
| Charles Schwab DS Each Rep. | USD | 18.86 | -0.07 | -0.35 | 18.85 | 18.95 | 18.84 | 18.91 | |
| CHARLES SCHWAB ORD | USD | 96.83 | +1.48 | +1.55 | 96.81 | 96.84 | 95.48 | 97.02 | |
| CHART INDUSTRIES ORD | USD | 199.83 | -0.15 | -0.08 | 199.80 | 199.90 | |||
| CHART INDUSTRIES ORD | USD | 207.36 | +0.06 | +0.03 | 207.37 | 207.38 | 207.25 | 207.48 | |
| Chatham Lodging Trust REIT. | USD | 7.63 | +0.23 | +3.11 | 7.62 | 7.63 | 7.44 | 7.66 | |
| CHEGG INC. | USD | 0.68 | +0.02 | +2.83 | 0.67 | 0.68 | 0.65 | 0.68 | |
| Chemed Corp. | USD | 387.24 | -79.36 | -17.01 | 386.16 | 388.39 | 386.75 | 409.40 | |
| CHEMOURS ORD | USD | 17.42 | -0.60 | -3.33 | 17.41 | 17.44 | 17.12 | 17.90 | |
| CHENIERE ENERGY ORD | USD | 232.86 | +12.18 | +5.52 | 232.66 | 233.48 | 216.43 | 233.33 | |
| CHENIERE ENERGY PARTNERS U. | USD | 53.77 | +0.14 | +0.26 | 53.42 | 53.60 | |||
| CHENIERE ENERGY PARTNERS U. | USD | 60.19 | +1.40 | +2.38 | 59.77 | 60.96 | 58.50 | 60.29 | |
| Cherry Hill Mortgage Inves. | USD | 2.60 | +0.01 | +0.39 | 2.60 | 2.61 | 2.60 | 2.65 | |
| CHESAPEAKE ENERGY ORD | USD | - | - | ||||||
| Chevron Corp. | USD | 185.10 | +0.88 | +0.48 | 185.06 | 185.11 | 181.76 | 185.12 | |
| Chewy Inc. | USD | 27.72 | +1.26 | +4.76 | 27.71 | 27.73 | 26.48 | 27.74 | |
| 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 | 2.43 | +0.18 | +8.00 | 2.38 | 2.42 | 2.30 | 2.44 | |
| China Yuchai International. | USD | 46.03 | +2.51 | +5.77 | 46.05 | 46.30 | 44.76 | 46.66 | |
| Chipotle Mexican Grill Inc. | USD | 38.07 | +0.57 | +1.51 | 38.06 | 38.07 | 37.74 | 38.32 | |
| ChowChow Cloud Internation. | USD | 0.5522 | -0.0118 | -2.09 | 0.5383 | 0.5983 | 0.5510 | 0.5720 | |
| Chubb Ord Shs | USD | 335.76 | +1.22 | +0.36 | 335.72 | 335.91 | 335.04 | 338.38 | |
| Church And Dwight Ord Shs | USD | 103.27 | -0.36 | -0.35 | 103.17 | 103.28 | 103.05 | 104.28 | |
| Churchill Capital Corp IV | USD | 24.25 | - | - | 24.21 | 24.25 | |||
| Churchill Capital IV Units | USD | 26.70 | +1.80 | +7.22 | 26.42 | 27.00 | |||
| Cia Siderurgica Nacional | USD | 1.67 | -0.03 | -1.76 | 1.66 | 1.67 | 1.65 | 1.69 | |
| CIENA CORP. | USD | 335.34 | -17.99 | -5.09 | 334.93 | 335.97 | 326.76 | 358.63 | |
| Cigna Corp. | USD | 287.02 | +2.58 | +0.91 | 286.79 | 286.99 | 285.86 | 289.40 | |
| Cinemark Holdings Ord Shs | USD | 26.73 | +0.73 | +2.79 | 26.69 | 26.77 | 26.20 | 26.80 | |
| CION Investment Ord Shs | USD | 8.475 | -0.005 | -0.06 | 8.500 | 8.520 | 8.400 | 8.505 | |
| Circle Internet Group Ord . | USD | 89.64 | +6.50 | +7.82 | 89.57 | 89.76 | 81.23 | 89.96 | |
| Citigroup Inc. | USD | 115.35 | +1.01 | +0.88 | 115.31 | 115.35 | 114.55 | 117.00 | |
| Citizens Financial Group O. | USD | 63.82 | +0.76 | +1.21 | 63.80 | 63.81 | 63.29 | 64.47 | |
| Civitas Resources Inc. | USD | 27.40 | -0.36 | -1.30 | 27.35 | 28.40 | |||
| CLEAN HARBORS (CLHB) | USD | 284.70 | -1.34 | -0.47 | 284.69 | 286.03 | 284.70 | 289.00 | |
| Clear Secure Inc. | USD | 47.37 | +0.86 | +1.84 | 47.29 | 47.45 | 46.25 | 50.46 | |
| CLEARSIGN COMBUSTION ORD | USD | 0.56 | -0.02 | -3.31 | 0.56 | 0.59 | 0.55 | 0.58 | |
| Clearwater Analytics Holdi. | USD | 23.47 | -0.04 | -0.15 | 23.46 | 23.47 | 23.36 | 23.52 | |
| Clearway Energy Ord Shs Cl. | USD | 28.11 | +0.22 | +0.79 | 28.21 | 28.23 | |||
| Clearway Energy Ord Shs Cl. | USD | 38.40 | -0.36 | -0.93 | 38.37 | 38.47 | 37.75 | 38.93 | |
| Cleveland Cliffs Ord Shs | USD | 11.01 | +0.22 | +1.99 | 11.00 | 11.01 | 10.70 | 11.02 | |
| Climate Change Crisis Real. | USD | 14.36 | - | - | 14.32 | 14.35 | |||
| Clipper Realty Ord Shs | USD | 3.410 | -0.020 | -0.58 | 3.410 | 3.440 | 3.390 | 3.470 | |
| CLOROX ORD | USD | 127.35 | +1.11 | +0.88 | 127.27 | 127.40 | 126.90 | 128.87 | |
| Cloudera Ord Shs | USD | - | - | ||||||
| Cloudflare Inc. | USD | 175.99 | +4.19 | +2.44 | 175.91 | 176.22 | 170.56 | 176.25 | |
| CMB.TECH ORD SHS | USD | 13.98 | -0.39 | -2.68 | 13.98 | 13.99 | 13.83 | 14.19 | |
| CMS ENERGY ORD | USD | 76.97 | +0.38 | +0.50 | 76.99 | 77.02 | 76.63 | 77.32 | |
| CNH Industrial NV | USD | 11.44 | -0.08 | -0.69 | - | - | |||
| CNS PHARMACEUTICALS O | USD | 3.00 | +0.01 | +0.33 | 2.99 | 3.08 | 2.94 | 3.12 | |
| Cnx Resources Ord Shs | USD | 39.14 | +0.40 | +1.03 | 39.14 | 39.24 | 38.22 | 39.41 | |
| Coca-Cola Co. | USD | 80.14 | -0.33 | -0.41 | 80.13 | 80.14 | 80.04 | 80.89 | |
| COCA-COLA FEMSA ADR REP 10. | USD | 110.37 | -0.78 | -0.70 | 110.29 | 110.74 | 109.91 | 111.65 | |
| COEUR D ALENE ORD | USD | 25.05 | +0.46 | +1.87 | 25.03 | 25.05 | 24.20 | 25.07 | |
| Cohen & Steers Quality Inc. | USD | 13.14 | +0.15 | +1.15 | 13.14 | 13.17 | 13.06 | 13.16 | |
| Cohen and Steers Infrastru. | USD | 26.93 | +0.10 | +0.35 | 26.92 | 27.00 | 26.80 | 26.95 | |
| Colgate Palmolive | USD | 96.76 | +0.09 | +0.09 | 96.75 | 96.78 | 96.69 | 97.50 | |
| Colonnade Acquisition Ord . | USD | 12.00 | - | - | 12.00 | 12.10 | |||
| Columbus Mckinnon Corp New. | USD | 19.29 | -0.25 | -1.28 | 19.21 | 19.30 | 19.05 | 19.80 | |
| COMERICA INC | USD | 90.32 | -2.54 | -2.74 | 90.00 | 90.97 | |||
| Comfort Systems USA Inc. | USD | 1 418.50 | -32.10 | -2.21 | 1416 | 1 419.99 | 1 377.60 | 1 457.76 | |
| Commercial Metals Co. | USD | 74.81 | +0.23 | +0.30 | 74.61 | 74.78 | 73.90 | 75.48 | |
| COMPANHIA ENERG ADR REPG O. | USD | 2.36 | -0.04 | -1.46 | 2.35 | 2.36 | 2.34 | 2.40 | |
| Compania Cervecerias Unida. | USD | 13.54 | -0.20 | -1.42 | 13.47 | 13.58 | 13.44 | 13.67 | |
| Compute Health Acquisition. | USD | 0.53 | -0.03 | -5.18 | - | - | |||
| Compute Health Acquisition. | USD | 10.35 | -0.23 | -2.17 | - | - | |||
| COMPUTER SCIENCES ORD | USD | 69.01 | - | - | 69.03 | 69.05 | |||
| ComSovereign Holding Ord S. | USD | 4.41 | -1.17 | -2 101.79 | 4.42 | 4.49 | |||
| Comstock Mining Inc. | USD | 3.11 | +0.02 | +0.49 | 3.10 | 3.12 | 3.02 | 3.11 | |
| COMSTOCK RESOURCES ORD | USD | 18.40 | +0.01 | +0.05 | 18.42 | 18.43 | 18.10 | 18.43 | |
| CONAGRA FOODS ORD | USD | 18.82 | +0.15 | +0.80 | 18.82 | 18.83 | 18.63 | 18.97 | |
| Concord Acquisition Ord Sh. | USD | 10.17 | +0.01 | +0.05 | - | - | |||
| CONMED Ord Shs | USD | 46.91 | +0.93 | +2.02 | 46.79 | 46.94 | 46.03 | 47.08 | |
| ConocoPhillips | USD | 110.98 | +0.97 | +0.88 | 110.96 | 110.98 | 108.11 | 111.05 | |
| CONSOL Energy Ord Shs | USD | 99.58 | -2.37 | -2.32 | - | - | |||
| CONSOLIDATED EDISON ORD | USD | 110.85 | -0.15 | -0.14 | 110.78 | 110.92 | 110.64 | 111.78 | |
| CONSTELLATION BRANDS | USD | 155.30 | +0.18 | +0.11 | 155.17 | 155.38 | 154.14 | 156.13 | |
| CONSTELLIUM SE CL A ORD | USD | 25.88 | -0.11 | -0.42 | 25.86 | 25.88 | 25.19 | 25.96 | |
| CONTAINER STORE GROUP INC. | USD | 2.61 | +0.45 | +20.83 | - | - | |||
| COPA HOLDINGS CL A ORD | USD | 148.19 | +0.25 | +0.17 | 148.00 | 148.50 | 147.78 | 149.50 | |
| Core Laboratories Ord Shs | USD | 17.45 | -0.07 | -0.40 | 17.36 | 17.47 | 17.05 | 17.45 | |
| Core Scientific Tranche 1 . | USD | 11.30 | -0.31 | -2.67 | 11.39 | 11.46 | 11.00 | 11.65 | |
| Core Scientific Tranche 2 . | USD | 17.99 | +0.16 | +0.90 | 17.85 | 18.00 | 17.79 | 17.79 | |
| Corebridge Financial Ord S. | USD | 28.17 | +0.67 | +2.44 | 28.14 | 28.17 | 27.76 | 28.30 | |
| CORECIVIC ORD | USD | 17.30 | +0.13 | +0.76 | 17.26 | 17.34 | 17.14 | 17.43 | |
| Cornerstone Total Return C. | USD | 7.96 | +0.04 | +0.44 | 7.95 | 7.96 | |||
| CORNING INC | USD | 153.64 | -6.80 | -4.24 | 153.55 | 153.66 | 150.68 | 158.88 | |
| Corpay Ord Shs | USD | 331.79 | +1.54 | +0.47 | 331.58 | 332.04 | 330.89 | 334.79 | |
| Corporate Office Propertie. | USD | 26.77 | +0.45 | +1.69 | 26.56 | 26.95 | |||
| Corteva Ord Shs | USD | 78.09 | +0.42 | +0.54 | 78.06 | 78.13 | 77.46 | 78.56 | |
| Costamare Inc | USD | 17.30 | +0.28 | +1.62 | 17.21 | 17.32 | 16.91 | 17.30 | |
| Coterra Energy Ord Shs | USD | 30.35 | +0.45 | +1.49 | 30.33 | 30.34 | 29.32 | 30.35 | |
| COTY CL A ORD | USD | 2.66 | +0.01 | +0.48 | 2.66 | 2.67 | 2.65 | 2.71 | |
| Coupang Ord Shs Class A | USD | 18.72 | +0.36 | +1.96 | 18.71 | 18.72 | 18.14 | 18.73 | |
| Coursera Ord Shs | USD | 6.85 | +0.27 | +4.10 | 6.84 | 6.86 | 6.58 | 6.86 | |
| 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 | 10.52 | +0.21 | +2.04 | 10.52 | 10.53 | 9.72 | 10.55 | |
| 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 | 119.37 | -0.79 | -0.66 | 119.40 | 119.45 | 118.48 | 121.17 | |
| Crown Castle International. | USD | 87.10 | +1.06 | +1.23 | 87.04 | 87.17 | 85.47 | 87.21 | |
| Crown Holdings Ord Shs | USD | 112.82 | -1.73 | -1.51 | 112.62 | 113.04 | 112.69 | 114.97 | |
| Crucible Acquisition Units | USD | 10.00 | -0.03 | -0.29 | - | - | |||
| CRYOLIFE INC (CRY) | USD | 36.66 | +0.88 | +2.45 | 36.55 | 36.75 | 35.47 | 36.66 | |
| CS Disco Inc | USD | 3.07 | +0.31 | +11.23 | 3.05 | 3.10 | 2.79 | 3.09 | |
| CTO Realty Growth Ord Shs | USD | 19.45 | -0.08 | -0.41 | 19.44 | 19.48 | 19.42 | 19.60 | |
| CubeSmart REIT Ord Shs | USD | 39.81 | +0.10 | +0.24 | 39.79 | 39.82 | 39.63 | 40.25 | |
| Cullen Frost Bankers Ord S. | USD | 143.51 | +0.70 | +0.49 | 143.51 | 143.82 | 142.90 | 145.63 | |
| CULP INC | USD | 3.24 | +0.04 | +1.09 | 3.14 | 3.37 | 3.23 | 3.31 | |
| CUMMINS ORD | USD | 586.75 | -7.67 | -1.29 | 585.95 | 587.18 | 578.31 | 598.19 | |
| Curbline Properties Ord Sh. | USD | 28.02 | -0.12 | -0.41 | 27.99 | 28.03 | 27.95 | 28.28 | |
| Curtiss Wright Ord Shs | USD | 692.00 | -6.72 | -0.96 | 688.82 | 692.60 | 677.30 | 702.95 | |
| CVR Energy Ord Shs | USD | 23.53 | +0.42 | +1.80 | 23.49 | 23.56 | 22.81 | 23.60 | |
| CVS HEALTH ORD | USD | 77.54 | +1.35 | +1.77 | 77.52 | 77.57 | 76.52 | 78.68 | |
| Cybin Inc | USD | 8.310 | +0.130 | +1.59 | 7.600 | 9.300 | |||
| D R HORTON ORD | USD | 157.09 | -0.37 | -0.24 | 157.03 | 157.17 | 156.51 | 158.82 | |
| D Wave Quantum Ord Shs | USD | 21.07 | +1.42 | +7.23 | 21.05 | 21.06 | 20.07 | 21.70 | |
| Dakota Gold Ord Shs | USD | 4.56 | +0.08 | +1.67 | 4.91 | 4.92 | |||
| Dakota Gold Ord Shs | USD | 6.7900 | +0.0300 | +0.44 | 6.7800 | 6.7900 | 6.6000 | 6.8450 | |
| DANA HOLDING ORD | USD | 35.37 | -0.41 | -1.15 | 35.30 | 35.36 | 35.21 | 36.23 | |
| Danaher Ord Shs | USD | 207.95 | -1.57 | -0.75 | 207.93 | 208.07 | 207.08 | 210.75 | |
| Danaos Ord Shs | USD | 114.95 | +0.72 | +0.63 | 114.02 | 114.99 | 113.29 | 114.95 | |
| DANIMER SCIENTIFIC CL A OR. | USD | 4.12 | -0.60 | -12.71 | - | - | |||
| Daqo New Energy ADR Repres. | USD | 23.57 | -1.54 | -6.12 | 23.52 | 23.66 | 23.30 | 25.09 | |
| DARDEN REST STK | USD | 215.28 | +3.22 | +1.52 | 215.00 | 215.35 | 212.61 | 216.13 | |
| Darling Ingredients Inc. | USD | 52.51 | -0.59 | -1.10 | 52.39 | 52.56 | 51.87 | 53.71 | |
| 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 | 119.62 | +0.20 | +0.17 | 119.43 | 119.68 | 118.86 | 121.26 | |
| DEERE ORD | USD | 620.38 | -3.24 | -0.52 | 620.03 | 620.72 | 614.60 | 627.00 | |
| Delek Logistics Partners L. | USD | 52.91 | +0.86 | +1.64 | 52.30 | 53.44 | 49.46 | 52.91 | |
| Dell Technologies Ord Shs . | USD | 122.49 | -0.99 | -0.80 | 122.37 | 122.63 | 120.31 | 126.00 | |
| Delta Air Lines Inc. | USD | 71.18 | +1.99 | +2.87 | 71.14 | 71.18 | 69.98 | 71.47 | |
| Deluxe Ord Shs | USD | 28.27 | +0.67 | +2.43 | 28.14 | 28.27 | 27.50 | 28.30 | |
| Denbury Ord Shs | USD | 88.69 | -0.20 | -0.23 | - | - | |||
| DENISON MINES (DNN) | USD | 4.18 | -0.06 | -1.30 | 4.17 | 4.18 | 4.08 | 4.25 | |
| 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 | 27.75 | -0.39 | -1.39 | 27.72 | 27.84 | 27.60 | 28.36 | |
| DEUTSCHE BANK | USD | 36.62 | +0.48 | +1.33 | 36.60 | 36.62 | 36.31 | 36.74 | |
| DEVON ENERGY ORD | USD | 43.13 | +0.51 | +1.20 | 43.13 | 43.14 | 41.74 | 43.13 | |
| DHT Holdings Ord Shs | USD | 19.18 | +0.50 | +2.67 | 19.17 | 19.18 | 18.47 | 19.27 | |
| DIAGEO ADR REP 4 ORD | USD | 86.20 | +0.05 | +0.06 | 86.19 | 86.20 | 85.90 | 87.19 | |
| Diamond S Shipping Ord Shs | USD | - | - | ||||||
| Diana Shipping Equity Warr. | USD | 0.35 | -0.02 | -5.38 | 0.27 | 0.39 | 0.09 | 0.40 | |
| DIANA SHIPPING ORD | USD | 2.54 | -0.06 | -2.12 | 2.52 | 2.55 | 2.35 | 2.55 | |
| Dicks Sporting Ord Shs | USD | 215.13 | +0.37 | +0.17 | 214.77 | 215.26 | 213.26 | 218.52 | |
| Diebold Nixdorf Inc | USD | 84.26 | +1.59 | +1.92 | 84.08 | 84.55 | 82.50 | 84.38 | |
| Digital Realty Trust REIT . | USD | 176.31 | -3.28 | -1.83 | 176.26 | 176.54 | 174.78 | 180.09 | |
| DigitalOcean Holdings Inc. | USD | 56.72 | -2.55 | -4.30 | 56.71 | 56.85 | 55.35 | 59.00 | |
| DILLARDS CL A ORD | USD | 603.47 | +3.22 | +0.54 | 602.57 | 603.05 | 599.60 | 619.92 | |
| DINEEQUITY ORD | USD | 31.40 | +0.71 | +2.31 | 31.36 | 31.50 | 30.49 | 31.86 | |
| Direxion Daily Financial B. | USD | 43.31 | -1.56 | -3.48 | 43.30 | 43.33 | 42.82 | 44.59 | |
| Direxion Daily FTSE China . | USD | 38.11 | -3.43 | -8.25 | 38.08 | 38.12 | 37.36 | 38.76 | |
| DISCOVER FINANCIAL SERVICE. | USD | 200.21 | -0.27 | -0.13 | - | - | |||
| Diversified Energy Company. | USD | 13.28 | +0.22 | +1.68 | 13.28 | 13.31 | 12.97 | 13.30 | |
| 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 | 65.81 | +1.53 | +2.37 | 65.68 | 65.95 | 64.77 | 66.17 | |
| Dole Ord Shs | USD | 15.49 | -0.16 | -1.02 | 15.48 | 15.51 | 15.45 | 15.87 | |
| Dole Ord Shs | USD | 13.60 | +0.02 | +0.15 | 13.60 | 13.61 | |||
| DOLLAR GENERAL ORD | USD | 154.67 | -0.13 | -0.08 | 154.52 | 154.74 | 153.91 | 158.23 | |
| DOMINION ENERGY ORD | USD | 63.63 | +0.06 | +0.09 | 63.63 | 63.65 | 63.52 | 64.07 | |
| Dominos Pizza Inc. | USD | 402.91 | -1.04 | -0.26 | 402.40 | 403.24 | 401.02 | 407.29 | |
| Donaldson Ord Shs | USD | 89.49 | -14.94 | -14.30 | 89.33 | 89.63 | 86.05 | 94.47 | |
| Donnelley Financial Soluti. | USD | 50.44 | +0.86 | +1.73 | 50.41 | 51.02 | 49.75 | 50.97 | |
| DoorDash Inc. | USD | 182.29 | +9.23 | +5.33 | 182.10 | 182.30 | 171.10 | 182.70 | |
| Dorian LPG LTD | USD | 36.43 | +0.27 | +0.73 | 36.35 | 36.51 | 35.80 | 36.50 | |
| DoubleVerify Holdings Ord . | USD | 9.87 | +0.34 | +3.52 | 9.86 | 9.87 | 9.43 | 9.91 | |
| Douglas Elliman Ord Shs | USD | 2.21 | -0.03 | -1.12 | 2.20 | 2.21 | 2.20 | 2.27 | |
| Douglas Emmett REIT Ord Sh. | USD | 10.59 | +0.26 | +2.52 | 10.58 | 10.59 | 10.38 | 10.64 | |
| Dover Ord Shs | USD | 226.37 | -0.36 | -0.16 | 226.31 | 226.56 | 224.22 | 228.84 | |
| Dow Ord Shs | USD | 29.63 | -0.39 | -1.30 | 29.63 | 29.64 | 29.21 | 30.05 | |
| Doximity Ord Shs Class A | USD | 25.18 | +0.78 | +3.18 | 25.17 | 25.20 | 24.28 | 25.29 | |
| DR REDDYS LABORATORIES ADR. | USD | 14.55 | -0.06 | -0.38 | 14.54 | 14.55 | 14.44 | 14.71 | |
| DRDGold Ltd | USD | 36.16 | -0.65 | -1.77 | 36.08 | 36.29 | 35.07 | 36.16 | |
| Drive Shack REIT Ord Shs | USD | 0.17 | -0.04 | -20.74 | - | - | |||
| DT Midstream Ord Shs | USD | 139.15 | +1.87 | +1.36 | 138.95 | 139.43 | 135.79 | 139.43 | |
| DTE ENERGY ORD | USD | 146.54 | +0.52 | +0.36 | 146.42 | 146.67 | 146.13 | 147.05 | |
| Ducommun Ord Shs | USD | 121.55 | -5.22 | -4.12 | 119.76 | 122.24 | 115.06 | 124.55 | |
| Duke Energy Ord Shs | USD | 128.90 | -0.04 | -0.03 | 128.86 | 128.89 | 128.24 | 129.80 | |
| Duke Realty REIT Ord Shs | USD | 62.70 | +0.75 | +1.20 | 62.71 | 62.75 | |||
| Dutch Bros Ord Shs Class A | USD | 53.18 | +2.33 | +4.58 | 53.15 | 53.23 | 51.17 | 53.43 | |
| DXC Technology Co. | USD | 12.87 | +0.82 | +6.81 | 12.85 | 12.88 | 12.11 | 13.01 | |
| Dynatrace Inc. | USD | 36.71 | +1.57 | +4.46 | 36.69 | 36.74 | 35.32 | 36.71 | |
| Dynex Capital REIT Ord Shs | USD | 13.98 | +0.02 | +0.12 | 13.97 | 13.98 | 13.91 | 14.05 | |
| E2open Parent Holdings | USD | 3.30 | +0.01 | +0.15 | 3.28 | 3.31 | |||
| Eagle Point Credit Company. | USD | 3.93 | -0.15 | -3.56 | 3.92 | 3.93 | 3.93 | 4.06 | |
| EastGroup Properties REIT . | USD | 192.2 | +1.4 | +0.72 | 192.0 | 193.1 | 191.1 | 194.0 | |
| EASTMAN CHEMICAL | USD | 75.75 | +0.28 | +0.37 | 75.69 | 75.85 | 74.82 | 76.99 | |
| Eastman Kodak Ord Shs | USD | 7.58 | -0.04 | -0.48 | 7.58 | 7.62 | 7.47 | 7.71 | |
| EATON ORD | USD | 366.23 | -7.30 | -1.95 | 366.00 | 366.46 | 360.26 | 374.72 | |
| ECOLAB ORD | USD | 304.23 | -2.30 | -0.75 | 304.01 | 304.44 | 303.04 | 308.71 | |
| Ecopetrol ADR Representing. | USD | 12.20 | -0.38 | -2.99 | 12.19 | 12.21 | 12.10 | 12.45 | |
| EDISON INTERNATIONAL ORD | USD | 74.70 | -0.51 | -0.67 | 74.66 | 74.72 | 74.28 | 75.44 | |
| EDWARDS LIFESCIENCES ORD | USD | 85.05 | +1.65 | +1.98 | 85.02 | 85.10 | 83.67 | 85.60 | |
| Elanco Animal Health Inc. | USD | 26.84 | -0.01 | -0.04 | 26.82 | 26.85 | 26.46 | 26.93 | |
| Elastic Ord Shs | USD | 62.08 | +4.08 | +7.03 | 61.97 | 62.17 | 58.99 | 62.08 | |
| Eldorado Gold Corporation | USD | 44.33 | -0.07 | -0.16 | 44.28 | 44.40 | 43.48 | 44.37 | |
| Element Solutions Ord Shs | USD | 36.28 | +0.39 | +1.09 | 36.27 | 36.30 | 35.56 | 36.49 | |
| Elevance Health Ord Shs | USD | 324.84 | -5.67 | -1.72 | 324.67 | 325.18 | 324.07 | 333.85 | |
| ELF Beauty Ord Shs | USD | 96.44 | +3.35 | +3.60 | 96.37 | 96.73 | 93.70 | 97.51 | |
| ELI LILLY ORD | USD | 1 014.02 | -14.81 | -1.44 | 1 014.02 | 1 014.40 | 1 009.45 | 1 029.14 | |
| Ellington Financial Ord Sh. | USD | 12.65 | +0.13 | +1.00 | 12.64 | 12.65 | 12.40 | 12.68 | |
| Embotelladora Andina ADR R. | USD | 25.54 | -0.87 | -3.29 | 23.52 | 26.11 | 25.54 | 25.54 | |
| Embraer ADR Representing F. | USD | 64.48 | -0.75 | -1.14 | 64.60 | 71.37 | |||
| EMC Corp. | USD | 34.08 | -0.54 | -1.56 | 34.26 | 34.66 | 34.08 | 34.08 | |
| Emclaire Financial Ord Shs | USD | 31.60 | -1.10 | -3.33 | - | - | |||
| EMCOR Group Ord Shs | USD | 734.20 | -67.60 | -8.43 | 733.50 | 735.09 | 713.98 | 780.00 | |
| Emergent BioSolutions Ord . | USD | 11.27 | +0.26 | +2.36 | 11.22 | 11.27 | 11.01 | 11.46 | |
| EMERSON ELECCO | USD | 151.06 | +2.62 | +1.77 | 151.04 | 151.13 | 148.16 | 151.12 | |
| Empire State Realty Trust . | USD | 6.10 | +0.02 | +0.33 | 6.09 | 6.10 | 6.06 | 6.17 | |
| EMX Royalty Corp. | USD | 4.13 | +0.08 | +1.98 | 3.76 | 4.53 | |||
| Enbridge Ord Shs | USD | 52.56 | +0.15 | +0.28 | 52.54 | 52.55 | 52.09 | 52.60 | |
| Encore Energy Ord Shs | USD | 2.70 | -0.06 | -2.16 | 2.70 | 2.71 | 2.62 | 2.75 | |
| Endava Ltd | USD | 5.00 | +0.25 | +5.26 | 4.99 | 5.01 | 4.69 | 5.02 | |
| ENDEAVOUR SILVER ORD | USD | 13.35 | +0.11 | +0.79 | 13.34 | 13.35 | 12.89 | 13.36 | |
| Energizer Holdings Inc. | USD | 21.59 | -0.26 | -1.19 | 21.58 | 21.60 | 21.50 | 22.09 | |
| Energy Focus Inc. | USD | 1.83 | -0.02 | -1.08 | 1.80 | 1.85 | 1.80 | 1.83 | |
| ENERGY FUELS ORD | USD | 22.08 | -0.52 | -2.32 | 22.05 | 22.08 | 21.44 | 22.56 | |
| Energy Transfer Equity LP | USD | 35.93 | - | - | 35.90 | 35.91 | |||
| ENERGY TRANSFER EQUITY UNT | USD | 10.13 | - | - | - | - | |||
| Energy Vault Holdings Ord . | USD | 3.18 | -0.01 | -0.16 | 3.18 | 3.19 | 3.09 | 3.19 | |
| 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 | 45.42 | +0.97 | +2.18 | 45.45 | 45.48 | 44.77 | 45.58 | |
| Ennis Ord Shs | USD | 21.18 | -0.05 | -0.21 | 21.13 | 21.22 | 20.98 | 21.29 | |
| 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 | 106.02 | -0.25 | -0.23 | 105.95 | 106.07 | 105.60 | 107.18 | |
| Enterprise Products Partne. | USD | 35.78 | -0.14 | -0.39 | 35.76 | 35.79 | 35.36 | 35.84 | |
| ENTRAVISION COMMS A ORD | USD | 3.14 | +0.11 | +3.47 | 3.13 | 3.14 | 3.07 | 3.16 | |
| Enveric Biosciences Inc. | USD | - | - | ||||||
| Enviva Ord Shs | USD | 0.42 | +0.01 | +2.22 | - | - | |||
| EOG RESOURCES | USD | 123.00 | +0.50 | +0.41 | 122.90 | 123.00 | 119.31 | 123.00 | |
| EPAM SYSTEMS ORD | USD | 138.79 | +7.71 | +5.88 | 138.56 | 139.16 | 132.30 | 139.37 | |
| EPR Properties REIT Ord Sh. | USD | 61.26 | +2.91 | +4.99 | 61.22 | 61.38 | 58.85 | 61.94 | |
| EQT ORD | USD | 59.73 | +0.35 | +0.58 | 59.72 | 59.74 | 58.57 | 59.92 | |
| Equinor ASA | USD | 29.30 | +0.14 | +0.46 | 29.29 | 29.31 | 28.45 | 29.32 | |
| EQUINOX GOLD ORD | USD | 18.26 | +0.15 | +0.80 | 18.25 | 18.26 | 17.90 | 18.28 | |
| Equitrans Midstream Ord Sh. | USD | 12.56 | +0.21 | +1.69 | - | - | |||
| Equity Residential REIT Or. | USD | 63.80 | +0.40 | +0.63 | 63.77 | 63.81 | 63.40 | 63.97 | |
| Ero Copper Corp | USD | 33.52 | -0.85 | -2.48 | 33.43 | 33.52 | 32.75 | 33.81 | |
| Eros STX Global Ord Shs Cl. | USD | 2.10 | +0.53 | +25.24 | - | - | |||
| ESAB Ord Shs | USD | 125.15 | +0.37 | +0.29 | 124.85 | 125.45 | 123.82 | 125.77 | |
| ESS TECH ORD | USD | 1.59 | - | -0.23 | 1.58 | 1.59 | 1.55 | 1.62 | |
| Essential Properties Realt. | USD | 33.34 | -0.09 | -0.27 | 33.33 | 33.35 | 33.27 | 33.58 | |
| Essential Utilities Ord Sh. | USD | 39.69 | -0.21 | -0.53 | 39.68 | 39.70 | 39.50 | 39.97 | |
| ESSEX PROPERTY REIT | USD | 261.86 | +1.93 | +0.74 | 261.65 | 262.26 | 260.00 | 262.54 | |
| Estee Lauder Ord Shs Class. | USD | 112.94 | +0.02 | +0.02 | 112.89 | 113.00 | 112.17 | 114.05 | |
| Ethan Allen Interiors Inc. | USD | 23.16 | +0.13 | +0.56 | 23.05 | 23.20 | 23.09 | 23.40 | |
| Euronav | USD | 16.32 | +0.01 | +0.06 | - | - | |||
| Eve Holding Ord Shs | USD | 3.09 | +0.08 | +2.66 | 3.08 | 3.09 | 3.01 | 3.09 | |
| Eveest Reinsurance Group A. | USD | 276.75 | +3.04 | +1.11 | 255.36 | 298.49 | |||
| Eventbrite Inc. | USD | 4.41 | -0.01 | -0.23 | 4.41 | 4.42 | 4.41 | 4.42 | |
| Evercore Partners A Aktie | USD | 327.00 | +8.06 | +2.53 | 326.22 | 327.83 | 318.21 | 328.14 | |
| Everest Reinsurance Group . | USD | 338.49 | +2.68 | +0.80 | 338.23 | 338.80 | 337.87 | 341.69 | |
| Evergy Ord Shs | USD | 83.05 | +0.25 | +0.30 | 83.02 | 83.05 | 82.54 | 83.42 | |
| EVERSOURCE ENERGY ORD | USD | 75.30 | +0.38 | +0.51 | 75.30 | 75.35 | 74.82 | 75.35 | |
| Everus Construction Group . | USD | 123.76 | -6.35 | -4.88 | 123.40 | 124.11 | 121.25 | 130.62 | |
| Evoqua Water Technologies . | USD | 49.96 | +0.55 | +1.10 | - | - | |||
| Excelerate Energy Ord Shs . | USD | 41.71 | -1.18 | -2.75 | 41.77 | 42.54 | 35.17 | 42.23 | |
| Express Ord Shs | USD | 9.70 | -0.39 | -3.87 | 9.50 | 10.00 | |||
| Extra Space Storage REIT O. | USD | 147.04 | +0.17 | +0.11 | 146.97 | 147.20 | 146.60 | 148.34 | |
| Exxon Mobil Corp. | USD | 149.26 | +0.20 | +0.13 | 149.25 | 149.28 | 146.77 | 149.71 | |
| Exzeo Group Ord Shs | USD | 15.9650 | +0.0350 | +0.22 | 15.7900 | 16.0100 | 15.6650 | 17.0000 | |
| F&G Annuities and Life Ord. | USD | 23.77 | +0.45 | +1.93 | 23.80 | 23.89 | 23.32 | 24.02 | |
| FABRINET ORD | USD | 575.9850 | -40.0050 | -6.49 | 576.0000 | 576.9600 | 565.0000 | 618.0000 | |
| Factset Research Systems I. | USD | 214.76 | +8.14 | +3.94 | 214.33 | 214.81 | 207.70 | 216.58 | |
| Fair Isaac Ord Shs | USD | 1 399.69 | +98.75 | +7.59 | 1 398.23 | 1 401.52 | 1 326.56 | 1 402.05 | |
| 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 | 12.88 | -0.08 | -0.62 | 12.87 | 12.89 | 12.84 | 13.02 | |
| Fastly Inc. | USD | 18.75 | +0.60 | +3.31 | 18.73 | 18.76 | 18.16 | 19.16 | |
| Federal Agricultural Mortg. | USD | 161.12 | +1.08 | +0.67 | 160.50 | 161.75 | 160.33 | 161.12 | |
| Federal REIT Ord | USD | 108.71 | +0.72 | +0.67 | 108.64 | 108.70 | 108.55 | 109.53 | |
| Federated Hermes Ord Shs C. | USD | 56.58 | +0.20 | +0.35 | 56.60 | 56.72 | 56.19 | 57.16 | |
| FEDEX ORD | USD | 389.97 | +7.38 | +1.93 | 389.74 | 390.00 | 384.85 | 391.99 | |
| FERRARI ORD | USD | 379.28 | +5.94 | +1.59 | 379.25 | 379.47 | 377.15 | 379.58 | |
| Fidelity National Financia. | USD | 51.17 | -0.34 | -0.66 | 51.15 | 51.21 | 51.15 | 52.61 | |
| FIDELITY NATIONAL INFORMAT. | USD | 50.25 | +1.18 | +2.40 | 50.24 | 50.27 | 49.24 | 50.56 | |
| Figma Ord Shs | USD | 32.6 | +1.3 | +4.19 | 32.5 | 32.6 | 30.0 | 32.6 | |
| FIGS Ord Shs Class A | USD | 11.93 | +0.97 | +8.80 | 11.92 | 11.93 | 11.02 | 11.97 | |
| FinVolution Group | USD | 5.70 | -0.06 | -0.96 | 5.69 | 5.70 | 5.63 | 5.74 | |
| First American Financial O. | USD | 67.74 | +0.11 | +0.16 | 67.67 | 67.80 | 67.11 | 69.00 | |
| First Horizon National Cor. | USD | 24.83 | +0.34 | +1.39 | 24.82 | 24.83 | 24.55 | 25.03 | |
| FIRST MAJESTIC SILVER ORD | USD | 30.02 | +0.61 | +2.07 | 30.02 | 30.03 | 28.63 | 30.10 | |
| 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 | 50.67 | +0.03 | +0.06 | 50.68 | 50.71 | 50.47 | 50.99 | |
| FirstMark Horizon Acquisit. | USD | - | - | ||||||
| Fiserv Inc. | USD | 63.80 | +0.10 | +0.16 | 63.60 | 63.90 | |||
| Fisker Inc. | USD | 0.09 | -0.04 | -28.53 | - | - | |||
| Fitbit Inc. | USD | 6.93 | - | - | 6.92 | 6.93 | |||
| FIVERR INTERNATIONAL ORD | USD | 12.16 | +1.08 | +9.75 | 12.15 | 12.22 | 11.29 | 12.28 | |
| Flagstar Financial Inc | USD | 13.65 | +0.04 | +0.29 | 13.65 | 13.66 | 13.58 | 13.93 | |
| FleetCor Technologies Ord . | USD | 303.31 | -2.49 | -0.81 | - | - | |||
| Flex LNG Ord Shs | USD | 27.61 | +0.29 | +1.04 | 27.59 | 27.62 | 27.11 | 27.64 | |
| FLEXION THERAPEUTICS ORD | USD | 25.7350 | +0.0350 | +0.14 | 25.6700 | 26.3100 | 25.6900 | 25.6900 | |
| Floor & Decor Holdings Inc. | USD | 69.56 | +1.05 | +1.53 | 69.49 | 69.67 | 68.48 | 70.00 | |
| Flotek Industries Inc | USD | 15.60 | -0.66 | -4.06 | 15.59 | 15.89 | 15.42 | 16.48 | |
| FLOWERS FOODS ORD | USD | 9.85 | +0.20 | +2.07 | 9.85 | 9.86 | 9.73 | 9.92 | |
| Flowserve Ord Shs | USD | 89.16 | -2.88 | -3.13 | 89.09 | 89.26 | 88.16 | 92.38 | |
| Fluor Corp. | USD | 52.3525 | -1.1975 | -2.24 | 52.3100 | 52.4300 | 51.9150 | 54.0500 | |
| Flutter Entertainment Ord . | USD | 123.05 | +3.21 | +2.68 | 123.05 | 123.15 | 122.33 | 124.82 | |
| FMC Corp | USD | 14.67 | -0.31 | -2.04 | 14.65 | 14.67 | 14.51 | 15.11 | |
| 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 | 14.67 | +0.24 | +1.66 | 14.66 | 14.67 | 14.43 | 14.80 | |
| FORESIGHT AUTONOMOUS HOLDI. | USD | 2.62 | +0.13 | +5.41 | 2.56 | 2.83 | 2.42 | 2.99 | |
| FOREST ROAD ACQUISITION CL. | USD | 12.00 | - | - | 11.96 | 12.00 | |||
| Forestar Group Ord Shs | USD | 28.29 | +0.05 | +0.18 | 27.96 | 28.44 | 27.96 | 28.31 | |
| Forge Global Holdings Ord . | USD | 44.84 | +0.15 | +0.32 | 44.83 | 44.84 | 44.77 | 44.85 | |
| Fortis Ord Shs | USD | 56.61 | -0.27 | -0.47 | 56.59 | 56.62 | 56.43 | 56.99 | |
| Fortive Ord Shs | USD | 59.95 | +1.63 | +2.79 | 59.93 | 59.95 | 58.39 | 60.13 | |
| Fortress Transportation an. | USD | - | - | ||||||
| Fortress Value Acquisition. | USD | 9.90 | - | - | 9.86 | 9.91 | |||
| Fortuna Silver Mines Ord S. | USD | 13.37 | +0.15 | +1.10 | 13.36 | 13.37 | 12.99 | 13.37 | |
| 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 | 13.85 | +0.17 | +1.21 | 13.81 | 13.98 | 13.66 | 13.99 | |
| Franklin Resources | USD | 27.60 | +0.34 | +1.25 | 27.60 | 27.62 | 27.40 | 27.84 | |
| FREEPORT MCMORAN COP & GLD. | USD | 67.29 | -1.54 | -2.23 | 67.26 | 67.29 | 65.82 | 68.28 | |
| Fresenius Medical Care ADR. | USD | 23.00 | +0.35 | +1.55 | 22.99 | 23.00 | 22.89 | 23.12 | |
| FREYR Battery Ord Shs | USD | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | |||
| Friedman Industries Ord Sh. | USD | 18.72 | +0.11 | +0.59 | 18.30 | 18.96 | 18.65 | 18.72 | |
| Frontline Plc | USD | 37.46 | +1.00 | +2.74 | 37.34 | 37.51 | 36.08 | 37.60 | |
| FS KKR Capital Ord Shs | USD | 11.51 | -1.81 | -13.59 | 11.50 | 11.51 | 11.26 | 12.14 | |
| FTC Solar Ord Shs | USD | 7.57 | -0.31 | -3.93 | 7.60 | 7.68 | 7.39 | 7.98 | |
| FuboTV Inc. | USD | 1.22 | +0.04 | +3.39 | 1.21 | 1.22 | 1.18 | 1.23 | |
| Fury Gold Mines Ord Shs | USD | 0.75 | -0.01 | -1.92 | 0.75 | 0.75 | 0.74 | 0.76 | |
| Fusion Acquisition Ord Shs. | USD | - | - | ||||||
| Fusion Pharmaceuticals Ord. | USD | 21.55 | +0.03 | +0.14 | 21.55 | 21.70 | |||
| Futurefuel Corp. | USD | 4.38 | -0.01 | -0.23 | 4.36 | 4.41 | 4.30 | 4.50 | |
| GAIN CAPITAL HOLDINGS ORD | USD | 6.04 | - | - | 6.05 | 6.06 | |||
| GALECTIN THERAPEUTICS ORD | USD | 3.04 | -0.18 | -5.59 | 3.04 | 3.08 | 3.03 | 3.22 | |
| Galileo Acquisition Corp. | USD | 8.54 | - | - | 8.52 | 8.58 | |||
| GAMESTOP | USD | 24.42 | +0.20 | +0.83 | 24.41 | 24.42 | 24.20 | 24.53 | |
| GAP ORD | USD | 24.55 | +1.03 | +4.38 | - | - | |||
| GARMIN ORD | USD | 252.34 | +0.35 | +0.14 | 252.16 | 252.59 | 245.88 | 253.16 | |
| Garrett Motion Ord Shs | USD | 20.29 | -0.01 | -0.05 | 20.26 | 20.30 | 20.00 | 20.44 | |
| GASLOG ORD | USD | - | - | ||||||
| Gaslog Partners Units | USD | 8.64 | -0.01 | -0.06 | - | - | |||
| Gates Industrial Ord Shs | USD | 27.3100 | -0.2000 | -0.73 | 27.2900 | 27.3100 | 27.0400 | 27.7650 | |
| Gatos Silver Ord Shs | USD | 14.38 | -0.48 | -3.33 | - | - | |||
| GBS Ord Shs | USD | 0.4732 | -0.0076 | -1.61 | - | - | |||
| GE Vernova LLC | USD | 848.90 | -27.12 | -3.10 | 848.30 | 849.60 | 830.70 | 879.70 | |
| GEE Group Inc. | USD | 0.24 | - | +0.38 | 0.24 | 0.25 | 0.24 | 0.24 | |
| Generac Holdings Inc. | USD | 234.53 | -2.06 | -0.87 | 234.05 | 235.00 | 230.33 | 239.29 | |
| GENERAL DYNAMICS ORD | USD | 345.65 | +2.51 | +0.73 | 345.46 | 345.97 | 341.77 | 345.82 | |
| General Electric Co. | USD | 339.81 | -3.08 | -0.90 | 339.65 | 339.96 | 334.81 | 344.45 | |
| GENERAL MILLS ORD | USD | 44.62 | +0.08 | +0.18 | 44.61 | 44.63 | 44.60 | 45.08 | |
| General Motors Co. | USD | 81.69 | -0.74 | -0.90 | 81.68 | 81.72 | 81.17 | 82.92 | |
| Genesco Ord Shs | USD | 27.71 | +0.95 | +3.55 | 27.68 | 28.06 | 26.72 | 28.38 | |
| Genesis Park Acquisition O. | USD | - | - | ||||||
| Genius Group Ltd. | USD | 0.4470 | +0.0012 | +0.27 | 0.4433 | 0.4532 | 0.4300 | 0.4691 | |
| Genius Sports Ord Shs | USD | 6.18 | +0.26 | +4.39 | 6.17 | 6.18 | 5.95 | 6.19 | |
| Genmab 10 Sponsored ADR Or. | USD | 29.10 | -0.19 | -0.65 | 29.10 | 29.12 | 28.80 | 29.24 | |
| Genpact Ord Shs | USD | 39.65 | +1.84 | +4.87 | 39.63 | 39.67 | 38.03 | 39.79 | |
| Genuine Parts Co. | USD | 116.17 | -0.75 | -0.64 | 116.12 | 116.32 | 115.93 | 118.00 | |
| GENWORTH FINANCIAL CL A OR. | USD | 8.62 | +0.11 | +1.23 | 8.61 | 8.62 | 8.53 | 8.71 | |
| Geo Group REIT Ord Shs | USD | 14.66 | -0.07 | -0.44 | 14.64 | 14.69 | 14.22 | 14.79 | |
| GERDAU SA ADR REPSG 1 PRF | USD | 4.10 | -0.05 | -1.20 | 4.09 | 4.10 | 4.07 | 4.14 | |
| Getty Images Holdings Ord . | USD | 0.75 | +0.04 | +6.32 | 0.75 | 0.75 | 0.69 | 0.76 | |
| Getty Realty REIT Ord Shs | USD | 32.64 | -0.11 | -0.34 | 32.66 | 32.71 | 32.55 | 32.90 | |
| GigCapital2 Ord Shs | USD | 10.01 | -0.03 | -0.30 | 10.01 | 10.02 | |||
| GigCapital3 Ord Shs | USD | 7.82 | - | - | 7.80 | 7.84 | |||
| Gildan Activewear Inc. | USD | 67.32 | -3.96 | -5.56 | 67.23 | 67.31 | 66.81 | 68.47 | |
| Ginkgo Bioworks Holdings I. | USD | 9.56 | +0.18 | +1.92 | 9.54 | 9.65 | 9.20 | 9.56 | |
| Global Business Travel Gro. | USD | 5.40 | +0.14 | +2.66 | 5.40 | 5.41 | 5.21 | 5.41 | |
| 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 | 47.83 | -0.23 | -0.48 | 47.09 | 48.40 | 47.75 | 47.83 | |
| GLOBAL PAYMENTS ORD | USD | 78.46 | +0.52 | +0.67 | 78.44 | 78.51 | 77.95 | 79.36 | |
| Global Ship Lease Inc. | USD | 40.02 | +0.13 | +0.33 | 40.03 | 40.09 | 39.64 | 40.22 | |
| GLOBANT ORD | USD | 47.21 | +2.68 | +6.02 | 47.07 | 47.35 | 44.72 | 47.51 | |
| Globe Life Inc. | USD | 145.47 | +1.32 | +0.92 | 145.25 | 145.60 | 145.14 | 146.79 | |
| Globus Medical Ord Shs Cla. | USD | 96.14 | -0.08 | -0.08 | 96.06 | 96.24 | 95.39 | 97.87 | |
| GNC Holdings Ord Shs Class. | USD | 2.74 | +0.08 | +3.01 | 2.74 | 2.75 | |||
| GODADDY CL A ORD | USD | 83.13 | +4.01 | +5.07 | 83.10 | 83.23 | 80.69 | 84.91 | |
| Gol Linhas AAreas Intelige. | USD | 2.72 | +0.09 | +3.13 | - | - | |||
| GOLD FIELDS ADR REP 1 ORD | USD | 56.76 | -1.42 | -2.44 | 56.70 | 56.85 | 55.75 | 56.99 | |
| GOLD RESOURCE ORD (GORO) | USD | 1.54 | +0.15 | +10.79 | 1.54 | 1.55 | 1.39 | 1.55 | |
| Gold Royalty Corp. | USD | 4.59 | +0.04 | +0.88 | 4.58 | 4.59 | 4.47 | 4.59 | |
| Golden Ocean Group Ltd | USD | 8.00 | +0.23 | +2.96 | 7.94 | 7.95 | |||
| Goldman Sachs | USD | 933.00 | +11.62 | +1.26 | 932.33 | 933.21 | 921.54 | 938.39 | |
| Goldman Sachs BDC Ord Shs | USD | 9.18 | -0.08 | -0.86 | 9.18 | 9.19 | 9.13 | 9.29 | |
| GOLDMINING ORD | USD | 1.675 | -0.005 | -0.30 | 1.680 | 1.690 | 1.645 | 1.690 | |
| GrafTech International Ord. | USD | - | - | ||||||
| GRAN TIERRA ENERGY ORD | USD | 5.82 | -0.07 | -1.19 | 5.81 | 5.83 | 5.65 | 5.83 | |
| Granite Point Mortgage Tru. | USD | 1.78 | +0.04 | +2.30 | 1.78 | 1.79 | 1.73 | 1.79 | |
| Granite Real Estate Invest. | USD | 59.60 | +0.18 | +0.30 | 53.96 | 59.60 | |||
| GRAY TELEVISION ORD | USD | 5.34 | +0.59 | +12.32 | 5.32 | 5.33 | 4.81 | 5.34 | |
| Green Brick Partners Inc. | USD | 77.37 | +2.95 | +3.96 | 77.06 | 78.33 | 75.35 | 79.50 | |
| Greenbrier Ord Shs | USD | 58.16 | +0.14 | +0.23 | 58.11 | 58.24 | 57.68 | 58.85 | |
| Greif Ord Shs Class A | USD | 72.89 | -0.24 | -0.32 | 72.50 | 73.26 | 72.34 | 74.78 | |
| Griffon Corp. | USD | 85.70 | +0.22 | +0.25 | 85.49 | 85.87 | 85.01 | 86.42 | |
| Grindr Ord Shs | USD | 11.52 | +0.34 | +3.04 | 11.52 | 11.58 | 11.16 | 11.52 | |
| Group 1 Automotive Ord Shs | USD | 336.98 | +1.68 | +0.50 | 336.10 | 337.65 | 330.41 | 340.20 | |
| Grupo Supervielle ADR Repr. | USD | 10.50 | +0.03 | +0.29 | 10.47 | 10.55 | 10.17 | 10.60 | |
| GS Acquisition Holdings Co. | USD | 10.54 | - | - | 10.54 | 10.55 | |||
| GSK Plc | USD | 58.58 | -0.97 | -1.62 | 58.57 | 58.58 | 58.30 | 59.07 | |
| GSX Techedu Inc. | USD | 2.21 | -0.02 | -0.90 | 2.21 | 2.22 | 2.19 | 2.21 | |
| GUESS ORD | USD | 16.82 | -0.04 | -0.24 | 16.81 | 18.41 | |||
| GXO Logistics Ord Shs | USD | 64.02 | +0.23 | +0.36 | 63.93 | 64.11 | 63.53 | 65.93 | |
| H&R Block Aktie | USD | 31.64 | +1.12 | +3.67 | 31.61 | 31.65 | 30.64 | 31.76 | |
| Haemonetics Corp. | USD | 62.65 | +0.31 | +0.50 | 62.64 | 62.74 | 62.23 | 63.40 | |
| Hafnia Ord Shs | USD | 7.53 | +0.27 | +3.72 | 7.53 | 7.54 | 7.38 | 7.54 | |
| Hagerty Ord Shs Class A | USD | 12.00 | +0.38 | +3.27 | 11.84 | 12.10 | 11.40 | 12.30 | |
| Haleon PLC | USD | 10.72 | +0.28 | +2.63 | 10.71 | 10.72 | 10.68 | 10.82 | |
| Halliburton Co. | USD | 35.69 | +0.42 | +1.18 | 35.68 | 35.69 | 34.56 | 35.70 | |
| HANESBRANDS ORD | USD | 6.47 | -0.12 | -1.82 | 6.62 | 6.94 | |||
| Hannon Armstrong Sustainab. | USD | 36.52 | -0.40 | -1.07 | 36.49 | 36.54 | 36.16 | 37.12 | |
| HARLEY DAVIDSON ORD | USD | 18.62 | -0.06 | -0.32 | 18.62 | 18.63 | 18.37 | 18.69 | |
| HARMAN INTERNATIONAL ORD | USD | 111.50 | - | - | 111.49 | 111.50 | |||
| HARMONY GOLD MNG ADR REP 1. | USD | 21.69 | +0.15 | +0.70 | 21.69 | 21.70 | 21.08 | 21.72 | |
| Harsco Ord Shs | USD | 9.16 | +0.22 | +2.40 | - | - | |||
| HARTFORD FINCL | USD | 141.08 | +0.02 | +0.01 | 141.04 | 141.15 | 140.69 | 142.81 | |
| Haverty Furniture Companie. | USD | 24.26 | -0.05 | -0.21 | 24.25 | 24.51 | 24.19 | 24.72 | |
| Hawaiian Electric Industri. | USD | 15.64 | -0.14 | -0.89 | 15.64 | 15.65 | 15.53 | 15.92 | |
| HCA HOLDINGS ORD | USD | 527.52 | -13.05 | -2.41 | 527.31 | 527.66 | 525.67 | 540.00 | |
| HCI Group Ord Shs | USD | 170.1 | +6.6 | +4.04 | 170.1 | 171.3 | 166.7 | 179.4 | |
| HDFC BANK ADR REP 3 ORD | USD | 32.10 | -0.05 | -0.16 | 32.10 | 32.11 | 31.99 | 32.22 | |
| Healthcare Realty Trust Or. | USD | 18.74 | +0.17 | +0.89 | 18.73 | 18.74 | 18.56 | 18.75 | |
| Healthpeak Properties Ord . | USD | 17.11 | +0.36 | +2.12 | - | - | |||
| HEART TEST LABORATORIES OR. | USD | - | - | ||||||
| HECLA MINING ORD | USD | 24.03 | +0.72 | +3.09 | 24.01 | 24.03 | 22.68 | 24.07 | |
| HEICO ORD | USD | 302.04 | -42.68 | -12.38 | 301.74 | 302.48 | 297.20 | 321.51 | |
| Helmerich and Payne Inc | USD | 34.51 | +0.25 | +0.73 | 34.47 | 34.56 | 33.39 | 34.58 | |
| HERBALIFE ORD | USD | 19.17 | -0.09 | -0.47 | 19.13 | 19.17 | 19.05 | 19.51 | |
| Hercules Capital Ord Shs | USD | 15.34 | +0.23 | +1.49 | 15.33 | 15.35 | 15.06 | 15.34 | |
| Heritage Insurance Holding. | USD | 27.96 | +0.70 | +2.57 | 28.02 | 28.24 | 27.34 | 28.40 | |
| Hersha Hospitality Trust | USD | 9.99 | -0.02 | -0.15 | - | - | |||
| HERSHEY FOODS ORD | USD | 230.75 | +1.11 | +0.48 | 230.57 | 230.89 | 230.20 | 232.60 | |
| Hertz Global Holdings Inc . | USD | 2.26 | -0.02 | -0.66 | 2.21 | 2.30 | 2.20 | 2.34 | |
| Hewlett Packard Enterprise. | USD | 20.79 | +0.16 | +0.75 | 20.78 | 20.79 | 20.60 | 21.02 | |
| HEXCEL ORD | USD | 92.96 | +0.22 | +0.24 | 92.87 | 93.07 | 91.25 | 92.96 | |
| HF Sinclair Ord Shs | USD | 50.57 | +0.71 | +1.42 | 50.53 | 50.59 | 49.56 | 50.83 | |
| HighPoint Resources Ord Sh. | USD | 4.73 | -0.74 | -13.53 | 4.72 | 4.73 | |||
| Highwoods Properties REIT . | USD | 23.62 | +0.46 | +1.96 | 23.60 | 23.63 | 23.23 | 23.82 | |
| Hill Rom Holdings Ord Shs | USD | - | - | ||||||
| HILLENBRAND ORD | USD | 31.99 | +0.01 | +0.02 | 31.98 | 32.00 | |||
| HILTON WORLDWIDE HOLDINGS . | USD | 317.96 | +4.61 | +1.47 | 317.68 | 317.96 | 315.15 | 319.56 | |
| Hims & Hers Health Inc. | USD | 15.90 | +0.08 | +0.51 | 15.88 | 15.90 | 15.60 | 16.36 | |
| HIPPO HOLDINGS ORD | USD | 28.27 | +0.83 | +3.02 | 28.17 | 28.71 | 27.16 | 28.38 | |
| 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 | 380.03 | +4.46 | +1.19 | 379.83 | 380.09 | 375.65 | 380.93 | |
| HONDA MOTOR ADR REP 1 ORD | USD | 30.22 | +0.10 | +0.33 | 30.21 | 30.22 | 30.08 | 30.29 | |
| Honeywell International | USD | 241.27 | -0.93 | -0.38 | 241.15 | 241.33 | 239.82 | 243.80 | |
| Horace Mann Educators Ord . | USD | 43.63 | +0.34 | +0.79 | 43.43 | 43.83 | 43.23 | 44.13 | |
| Horizon Global Ord Shs | USD | 1.75 | -0.01 | -0.57 | - | - | |||
| HORMEL FOODS ORD | USD | 25.26 | -0.06 | -0.22 | 25.25 | 25.26 | 25.08 | 26.18 | |
| Hospitality Properties Tru. | USD | 27.53 | +0.73 | +2.72 | 27.51 | 27.53 | |||
| HOST HOTELS & RESORTS | USD | 20.23 | +0.52 | +2.63 | 20.22 | 20.23 | 19.79 | 20.25 | |
| Houston American Energy | USD | 2.15 | +0.01 | +0.47 | 2.14 | 2.37 | |||
| Houston American Energy | USD | - | - | ||||||
| Howard Hughes Holdings Ord. | USD | 73.32 | +0.55 | +0.76 | 73.23 | 73.42 | 72.76 | 73.58 | |
| Howmet Aerospace | USD | 258.38 | -1.27 | -0.49 | 258.25 | 258.50 | 254.89 | 260.63 | |
| HP ORD | USD | 19.17 | +0.96 | +5.24 | 19.16 | 19.17 | 18.57 | 19.18 | |
| HSBC HOLDINGS ADR REP 5 OR. | USD | 93.93 | -0.27 | -0.29 | 93.90 | 93.91 | 93.37 | 94.17 | |
| Huami ADR Representing 4 O. | USD | 10.57 | -0.02 | -0.19 | 10.51 | 10.58 | |||
| HUBSPOT ORD | USD | 270.00 | +24.30 | +9.89 | 269.74 | 269.99 | 252.08 | 270.08 | |
| Hudbay Minerals Ord Shs | USD | 27.76 | +0.05 | +0.16 | 27.74 | 27.76 | 27.07 | 27.78 | |
| HUMANA AKTIE | USD | 181.00 | +4.94 | +2.81 | 180.85 | 181.16 | 177.75 | 183.38 | |
| HUNTINGTON INGALLS INDUSTR. | USD | 438.40 | +2.82 | +0.65 | 437.36 | 439.16 | 430.19 | 439.33 | |
| HUNTSMAN - HUN | USD | 12.02 | -0.40 | -3.18 | 12.01 | 12.02 | 11.64 | 12.41 | |
| HUYA ADR | USD | 3.93 | -0.06 | -1.38 | 3.92 | 3.93 | 3.92 | 4.01 | |
| HYATT HOTELS CL A ORD | USD | 171.00 | +2.90 | +1.73 | 171.06 | 171.70 | 169.46 | 173.38 | |
| Hyliion Holdings Ord Shs | USD | 2.01 | +0.09 | +4.43 | 2.00 | 2.01 | 1.91 | 2.06 | |
| i 80 Gold Ord Shs | USD | 0.92 | +0.01 | +1.45 | 0.91 | 0.91 | |||
| i 80 Gold Ord Shs | USD | 1.95 | +0.03 | +1.30 | 1.94 | 1.95 | 1.88 | 1.95 | |
| IAMGOLD ORD | USD | 23.63 | +0.64 | +2.77 | 23.62 | 23.63 | 22.84 | 23.65 | |
| IBM Corp. | USD | 245.75 | +8.21 | +3.46 | 245.69 | 245.81 | 239.00 | 247.49 | |
| ICICI BK SA | USD | 30.75 | -0.21 | -0.66 | 30.74 | 30.75 | 30.69 | 30.94 | |
| Idaho Strategic Resources | USD | 41.1400 | +0.2900 | +0.71 | 40.6100 | 41.2600 | 40.2100 | 41.2300 | |
| IDEX Ord Shs | USD | 208.17 | +1.99 | +0.97 | 207.92 | 208.28 | 205.85 | 208.31 | |
| IHS Markit Ltd | USD | 24.67 | -0.26 | -1.05 | 24.67 | 24.95 | 24.66 | 24.67 | |
| ILLINOIS TOOL WORKS | USD | 288.07 | -1.67 | -0.58 | 287.97 | 288.17 | 286.85 | 291.75 | |
| IMAX ORD | USD | 40.40 | +3.88 | +10.62 | 40.35 | 40.45 | 37.16 | 40.49 | |
| Independence Contract Dril. | USD | 0.58 | -0.07 | -10.34 | - | - | |||
| Indonesia Energy Ord Shs | USD | 4.67 | +0.25 | +5.60 | 4.55 | 4.83 | 4.03 | 4.70 | |
| Industrias Bachoco ADR Rep. | USD | 52.25 | -1.73 | -3.26 | - | - | |||
| INFOSYS TECHNOLOGIES ADR R. | USD | 14.67 | +0.43 | +3.02 | 14.66 | 14.67 | 14.24 | 14.72 | |
| ING GROUP ADR (ING) | USD | 29.42 | -0.16 | -0.52 | 29.41 | 29.42 | 29.28 | 29.60 | |
| Ingersoll-Rand | USD | 93.54 | +0.52 | +0.56 | 93.50 | 93.61 | 92.49 | 94.11 | |
| INGREDION ORD SHS | USD | 117.30 | +0.86 | +0.73 | 117.23 | 117.54 | 117.22 | 117.71 | |
| Innovative Industrial Prop. | USD | 53.90 | +1.10 | +2.08 | 53.76 | 54.17 | 52.79 | 54.29 | |
| Innovex International Ord . | USD | 26.06 | -3.19 | -10.91 | 26.06 | 26.12 | 25.35 | 27.31 | |
| INPHI ORD | USD | - | - | ||||||
| Insperity Ord Shs | USD | 23.25 | +0.89 | +3.96 | 23.21 | 23.30 | 22.48 | 23.46 | |
| Inspire Medical Systems Or. | USD | 61.30 | +2.05 | +3.47 | 61.20 | 61.41 | 59.26 | 62.08 | |
| Inspired Entertainment Ord. | USD | 8.33 | +0.12 | +1.40 | 8.16 | 8.47 | 8.22 | 8.33 | |
| Instructure Holdings Ord S. | USD | 23.55 | +0.06 | +0.26 | 23.33 | 23.85 | |||
| Integer Holdings Ord Shs | USD | 86.39 | -0.11 | -0.13 | 86.08 | 86.37 | 86.04 | 87.34 | |
| Intercontinental Exchange . | USD | 162.13 | +1.80 | +1.12 | 162.05 | 162.19 | 160.83 | 163.23 | |
| International Flavors & Fr. | USD | 80.20 | +0.32 | +0.40 | 80.15 | 80.23 | 79.76 | 80.89 | |
| International Game Technol. | USD | 16.30 | +0.49 | +3.07 | 16.13 | 16.50 | |||
| INTERNATIONAL PAPER (IP) | USD | 42.87 | -0.80 | -1.82 | 42.84 | 42.88 | 42.09 | 43.63 | |
| International Seaways Inc. | USD | 70.34 | +0.82 | +1.18 | 70.12 | 70.65 | 68.88 | 72.60 | |
| 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 | 1.9301 | +0.0701 | +3.77 | 1.8900 | 1.9800 | 1.9000 | 1.9593 | |
| INVESCO LTD | USD | 27.09 | +0.31 | +1.14 | 27.08 | 27.10 | 26.73 | 27.25 | |
| Invesco Mortgage Capital I. | USD | 8.41 | +0.02 | +0.18 | 8.40 | 8.41 | 8.31 | 8.48 | |
| Invitae Ord Shs | USD | 0.09 | -0.30 | -337.04 | - | - | |||
| Invitation Homes Inc. | USD | 26.14 | +0.52 | +2.01 | 26.13 | 26.14 | 25.61 | 26.18 | |
| ION GEOPHYSICAL ORD | USD | 0.13 | - | - | - | - | |||
| IonQ Ord Shs | USD | 40.20 | +6.61 | +19.68 | 40.18 | 40.20 | 38.75 | 41.29 | |
| Iqvia Holdings Ord Shs | USD | 166.79 | +4.88 | +3.01 | 166.80 | 166.93 | 163.04 | 167.46 | |
| Iron Mountain Ord Shs | USD | 109.93 | -1.85 | -1.66 | 109.92 | 110.05 | 108.77 | 112.70 | |
| IronNet Ord Shs | USD | 0.14 | - | -0.71 | - | - | |||
| iShares Bloomberg Roll Sel. | USD | 53.69 | -0.25 | -0.46 | 53.84 | 53.98 | 53.56 | 53.77 | |
| ISHARES MSCI PACIFIC | USD | 56.55 | -0.31 | -0.55 | 56.55 | 56.56 | 56.19 | 56.75 | |
| ISORAY ORD | USD | 0.38 | - | +0.05 | - | - | |||
| Istar REIT Ord Shs | USD | 7.63 | +0.15 | +2.01 | - | - | |||
| ITAU UNIBANCO HOLDING ADR . | USD | 9.19 | -0.08 | -0.81 | 9.18 | 9.19 | 9.12 | 9.28 | |
| ITT Ord Shs | USD | 202.69 | -6.17 | -2.95 | 202.81 | 203.76 | 200.12 | 209.11 | |
| Ivanhoe Capital Acquisitio. | USD | 7.68 | - | - | 7.65 | 7.68 | |||
| Ivanhoe Capital Acquisitio. | USD | - | - | ||||||
| J Jill Ord Shs | USD | 17.42 | +0.36 | +2.11 | 17.37 | 17.70 | 17.38 | 17.38 | |
| JABIL CIRCUIT ORD | USD | 270.94 | -6.63 | -2.39 | 270.74 | 271.37 | 266.08 | 281.37 | |
| Jackson Financial Ord Shs . | USD | 115.96 | +3.04 | +2.69 | 115.82 | 116.21 | 113.14 | 116.68 | |
| Jacobs Engineering Group O. | USD | 85.84 | - | - | 85.82 | 85.85 | |||
| Jacobs Solutions Ord Shs | USD | 136.12 | +2.67 | +2.00 | 135.81 | 136.07 | 133.84 | 136.43 | |
| James Hardie Industries Pl. | USD | 24.68 | -0.07 | -0.28 | 24.67 | 24.70 | 24.48 | 24.88 | |
| JanOne Ord Shs | USD | 2.23 | +0.09 | +4.21 | - | - | |||
| Janus International Group . | USD | 6.94 | -0.07 | -1.00 | 6.93 | 6.95 | 6.86 | 7.09 | |
| Jaws Spitfire Acq Ord Shs . | USD | - | - | ||||||
| Jefferies Financial Group . | USD | 51.76 | +1.07 | +2.11 | 51.72 | 51.80 | 50.88 | 51.82 | |
| Jianpu Technology ADS Repr. | USD | 0.78 | +0.06 | +7.79 | - | - | |||
| JINKOSOLAR HLDG ADR REP 4 . | USD | 26.41 | -0.78 | -2.85 | 26.28 | 26.58 | 26.01 | 26.75 | |
| JM Smucker Ord Shs | USD | 114.51 | +7.91 | +7.42 | 114.46 | 114.56 | 113.09 | 119.01 | |
| Joby Aviation Ord Shs Clas. | USD | 10.31 | +0.49 | +4.99 | 10.31 | 10.32 | 10.06 | 10.96 | |
| John Wiley and Sons Ord Sh. | USD | 30.69 | +1.06 | +3.58 | 30.59 | 30.81 | 29.90 | 31.17 | |
| Johnson & Johnson | USD | 242.81 | -2.36 | -0.96 | 242.67 | 242.81 | 242.25 | 245.47 | |
| Johnson Controls Internati. | USD | 142.62 | -1.87 | -1.30 | 142.51 | 142.67 | 141.62 | 145.25 | |
| JPMorgan Chase & Co. | USD | 306.57 | +3.27 | +1.08 | 306.38 | 306.60 | 304.14 | 309.00 | |
| JPMorgan Chase DRC Rep 1 4. | USD | 19.56 | -0.02 | -0.10 | 19.50 | 19.62 | 19.54 | 19.56 | |
| Jumei International Holdin. | USD | 19.93 | -0.01 | -0.05 | 19.94 | 19.95 | |||
| Jumia Technologies AG | USD | 8.79 | +0.40 | +4.77 | 8.78 | 8.80 | 8.40 | 8.80 | |
| 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 | 86.5000 | +3.0600 | +3.67 | 86.2000 | 86.5000 | 82.0000 | 86.5000 | |
| Kartoon Studios Inc. | USD | 0.58 | - | +0.19 | 0.58 | 0.59 | 0.58 | 0.58 | |
| KB HOME ORD | USD | 63.44 | +0.38 | +0.60 | 63.26 | 63.63 | 62.41 | 63.74 | |
| KE Holdings ADR Representi. | USD | 16.56 | -1.07 | -6.04 | 16.55 | 16.56 | 16.51 | 16.90 | |
| Kellogg Inc. | USD | 83.45 | -0.01 | -0.01 | 76.33 | 83.49 | |||
| KENNAMETAL ORD | USD | 39.98 | -0.05 | -0.12 | 39.93 | 40.05 | 39.58 | 40.44 | |
| Kennedy Wilson Holdings Or. | USD | 10.86 | +0.01 | +0.05 | 10.85 | 10.86 | 10.85 | 10.86 | |
| Kensington Capital Acquisi. | USD | 8.56 | -0.01 | -0.06 | 8.31 | 8.55 | |||
| Kensington Capital Acquisi. | USD | 8.07 | - | - | 8.06 | 8.07 | |||
| Kenvue Ord Shs | USD | 18.90 | +0.13 | +0.67 | 18.89 | 18.90 | 18.82 | 18.99 | |
| KEYCORP ORD | USD | 21.83 | +0.36 | +1.68 | 21.82 | 21.83 | 21.58 | 22.07 | |
| Keysight Technologies Inc. | USD | 301.48 | -0.70 | -0.23 | 301.13 | 302.00 | 298.66 | 311.81 | |
| Kimbell Royalty Partners L. | USD | 13.67 | +0.34 | +2.55 | 13.35 | 13.36 | |||
| Kimbell Royalty Partners L. | USD | 14.11 | -0.02 | -0.13 | 14.07 | 14.15 | 14.00 | 14.49 | |
| KIMBERLY CLARK ORD | USD | 109.72 | +0.51 | +0.47 | 109.65 | 109.76 | 109.48 | 110.33 | |
| Kimco Realty REIT Ord Shs | USD | 23.41 | +0.09 | +0.39 | 23.41 | 23.42 | 23.32 | 23.55 | |
| Kinder Morgan Inc. | USD | 32.96 | +0.19 | +0.56 | 32.95 | 32.96 | 32.57 | 32.96 | |
| KINROSS GOLD(KGC) | USD | 35.66 | -0.39 | -1.07 | 35.66 | 35.67 | 35.08 | 35.77 | |
| Kinsale Capital Group Inc. | USD | 379.45 | +6.54 | +1.75 | 379.30 | 380.98 | 374.68 | 384.62 | |
| Kiora Pharmaceuticals Ord . | USD | - | - | ||||||
| KIRKLAND LAKE GOLD ORD | USD | 38.92 | -0.09 | -0.23 | 38.94 | 38.95 | |||
| Kite Realty Group Trust | USD | 26.08 | +0.12 | +0.46 | 26.08 | 26.09 | 26.00 | 26.24 | |
| KKR AND CO CL A ORD | USD | 97.38 | +0.75 | +0.78 | 97.34 | 97.42 | 96.05 | 98.04 | |
| KKR Real Estate Finance Or. | USD | 6.97 | +0.10 | +1.46 | 6.96 | 6.97 | 6.87 | 7.01 | |
| Klarna Group PLC | USD | 14.9300 | -0.0200 | -0.13 | 14.9100 | 14.9400 | 14.7000 | 15.3099 | |
| Klaviyo Ord Shs Series A | USD | 17.91 | +0.67 | +3.89 | 17.91 | 17.98 | 17.40 | 18.21 | |
| Knife River Ord Shs | USD | 88.05 | -0.53 | -0.60 | 87.92 | 88.23 | 87.47 | 90.15 | |
| Knight-Swift Transportatio. | USD | 60.74 | +2.02 | +3.44 | 60.66 | 60.82 | 58.56 | 60.93 | |
| Knoll Ord Shs | USD | 24.37 | +0.52 | +2.18 | 24.36 | 24.38 | |||
| Kodiak Gas Services Ord Sh. | USD | 54.09 | +1.34 | +2.53 | 53.92 | 54.09 | 52.81 | 55.00 | |
| Kohls Ord Shs | USD | 17.45 | +0.29 | +1.69 | 17.44 | 17.47 | 17.28 | 17.85 | |
| Korea Electric Power ADR R. | USD | 22.28 | -0.62 | -2.71 | 22.25 | 22.31 | 22.10 | 22.65 | |
| KraneShares Electric Vehic. | USD | 32.85 | -0.73 | -2.18 | 32.57 | 33.46 | 32.85 | 33.13 | |
| Kraton Ord Shs | USD | - | - | ||||||
| KROGER ORD | USD | 66.58 | -1.01 | -1.49 | 66.58 | 66.62 | 66.44 | 67.90 | |
| KRONOS WORLDWIDE ORD | USD | 5.66 | -0.22 | -3.74 | 5.66 | 5.68 | 5.58 | 5.84 | |
| KULR Technology Group Ord . | USD | 2.92 | -0.02 | -0.51 | 2.92 | 2.93 | 2.84 | 2.98 | |
| Kyndryl Holdings Incorpora. | USD | 12.49 | +0.39 | +3.22 | 12.48 | 12.50 | 12.11 | 12.56 | |
| L3Harris Technologies Ord . | USD | 350.55 | +9.50 | +2.79 | 350.23 | 350.59 | 340.55 | 350.59 | |
| Laboratory Corp. Of Ameri | USD | 284.85 | +2.07 | +0.73 | 284.72 | 285.21 | 282.78 | 287.34 | |
| Ladder Capital Ord Shs Cla. | USD | 10.50 | +0.06 | +0.57 | 10.50 | 10.51 | 10.37 | 10.55 | |
| Lake Shore Bancorp Ord Shs | USD | 15.40 | +0.07 | +0.46 | 15.40 | 15.55 | 15.40 | 15.40 | |
| Lamb Weston Holdings Ord S. | USD | 46.94 | -0.14 | -0.30 | 46.89 | 46.97 | 46.87 | 47.68 | |
| LANDBRIDGE COMPANY | USD | 74.71 | +9.24 | +14.11 | 74.42 | 75.18 | 67.50 | 75.50 | |
| Laredo Petroleum Ord Shs | USD | 48.09 | +0.54 | +1.14 | - | - | |||
| Las Vegas Sands Corp. | USD | 56.28 | +1.21 | +2.20 | 56.27 | 56.29 | 55.47 | 56.36 | |
| Lazard Ord Shs Class A | USD | 35.73 | -0.63 | -1.72 | 35.68 | 35.74 | |||
| LCI Industries Ord Shs | USD | 136.92 | +0.75 | +0.55 | 136.04 | 137.22 | 134.75 | 137.20 | |
| LEAR ORD | USD | 134.11 | +0.50 | +0.37 | 134.05 | 134.48 | 133.48 | 135.29 | |
| LeddarTech Holdings Equity. | USD | - | -0.01 | -75.17 | 0.01 | 0.01 | |||
| Leggett & Platt Ord Shs | USD | 11.52 | +0.08 | +0.70 | 11.52 | 11.53 | 11.39 | 11.54 | |
| Leidos Holdings Ord Shs | USD | 176.00 | +6.11 | +3.60 | 175.74 | 176.10 | 170.86 | 176.18 | |
| Lemonade Inc | USD | 54.69 | +2.84 | +5.48 | 54.74 | 54.83 | 51.91 | 54.76 | |
| LENDINGCLUB | USD | 16.39 | +0.29 | +1.77 | 16.38 | 16.41 | 16.14 | 16.42 | |
| LENNAR CL A ORD | USD | 110.74 | +0.01 | - | 110.68 | 110.83 | 110.07 | 111.89 | |
| Leo Holdings II Ord Shs Cl. | USD | 9.90 | - | - | 9.64 | 10.00 | |||
| Levi Strauss Ord Shs Class. | USD | 22.48 | +0.34 | +1.54 | 22.46 | 22.48 | 22.23 | 22.62 | |
| LG Display ADR Rep 1/2 Ord. | USD | 5.53 | +0.18 | +3.36 | 5.53 | 5.54 | 5.46 | 5.66 | |
| LGL Systems Acquisition Or. | USD | 2.00 | -0.09 | -4.40 | 1.98 | 2.03 | 1.95 | 2.14 | |
| Li Cycle Holdings Ord Shs | USD | 0.84 | -0.04 | -4.36 | - | - | |||
| Li-Cycle Holdings Corp. | USD | - | - | ||||||
| Liberty Media Acquisition . | USD | 0.00 | - | +30.00 | - | - | |||
| Liberty Media Liberty Siri. | USD | 22.29 | -0.26 | -1.15 | - | - | |||
| Life Time Group Holdings O. | USD | 27.32 | +0.85 | +3.21 | 27.30 | 27.35 | 26.71 | 27.35 | |
| Lifezone Metals Ord Shs | USD | 4.2600 | +0.0600 | +1.43 | 4.2800 | 4.3500 | 4.2000 | 4.4197 | |
| LIGHTINTHEBOX HOLDING CO L. | USD | 2.66 | +0.02 | +0.57 | 2.41 | 2.80 | 2.66 | 2.66 | |
| Lightning eMotors Ord Shs | USD | 1.63 | -0.09 | -5.23 | - | - | |||
| Lightspeed Commerce Ord Sh. | USD | 9.41 | +0.21 | +2.28 | 9.40 | 9.42 | 9.21 | 9.49 | |
| Lilium Ord Shs Class A | USD | 0.05 | -0.03 | -36.97 | - | - | |||
| LINCOLN NATIONAL | USD | 36.73 | +0.72 | +2.00 | 36.72 | 36.75 | 36.10 | 36.77 | |
| Linde Plc | USD | 502.83 | -5.44 | -1.07 | 502.82 | 503.15 | 502.03 | 510.65 | |
| Lineage Cell Therapeutics . | USD | 1.900 | -0.005 | -0.26 | 1.900 | 1.910 | 1.872 | 1.930 | |
| Lion Electric Ord Shs | USD | 0.24 | -0.09 | -35.52 | - | - | |||
| Lion Group Holding Americ. | USD | - | - | ||||||
| Lionsgate Studios Ord Shs | USD | 8.345 | +0.105 | +1.27 | 8.300 | 8.350 | 8.250 | 8.440 | |
| LITHIA MOTORS INC | USD | 282.88 | +3.36 | +1.20 | 282.45 | 283.51 | 281.01 | 285.93 | |
| Lithium Americas Argentina. | USD | 2.74 | -0.06 | -1.97 | - | - | |||
| Lithium Americas Corp. | USD | 5.07 | -0.05 | -0.88 | 5.06 | 5.07 | 4.94 | 5.14 | |
| Lithium Argentina AG Ord S. | USD | 7.9784 | -0.3816 | -4.56 | 7.9700 | 7.9800 | 7.7600 | 8.2900 | |
| Live Nation Entertainment . | USD | 158.51 | +3.29 | +2.12 | 158.36 | 158.56 | 155.41 | 158.81 | |
| 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 | 5.74 | -0.05 | -0.78 | 5.73 | 5.74 | 5.71 | 5.79 | |
| loanDepot Ord Shs Class A | USD | 1.92 | +0.02 | +1.05 | 1.92 | 1.93 | 1.89 | 1.95 | |
| Local Bounti Ord Shs | USD | 1.45 | +0.01 | +0.70 | 1.43 | 1.50 | 1.45 | 1.49 | |
| LOCKHEED MARTIN ORD | USD | 643.81 | -3.69 | -0.57 | 643.51 | 643.87 | 638.03 | 647.50 | |
| Loews Corp. | USD | 109.77 | +0.32 | +0.29 | 109.74 | 109.80 | 109.55 | 110.81 | |
| LOGICMARK ORD | USD | 0.01 | - | -5.74 | - | - | |||
| Loma Negra Industrial Arge. | USD | 10.88 | +0.01 | +0.05 | 10.83 | 10.94 | 10.76 | 11.06 | |
| Longview Acquisition Ord S. | USD | 23.05 | - | - | 22.96 | 23.00 | |||
| LOUISIANA PACIFIC ORD | USD | 81.83 | -0.51 | -0.61 | 81.83 | 81.96 | 81.48 | 82.67 | |
| LOWES COMPANIES ORD | USD | 264.26 | +1.24 | +0.47 | 264.19 | 264.40 | 262.02 | 265.85 | |
| LTC Properties Aktie | USD | 39.96 | +0.36 | +0.91 | 39.88 | 39.98 | 39.41 | 40.11 | |
| Lufax Hldg American Deposi. | USD | 2.71 | -0.03 | -1.09 | 2.71 | 2.72 | 2.70 | 2.75 | |
| Lulu s Fashion Lounge Hold. | USD | 15.10 | -0.47 | -3.02 | 15.09 | 15.40 | 14.64 | 15.49 | |
| LULULEMON ATHLETICA ORD | USD | 179.18 | +2.96 | +1.68 | 180.90 | 181.74 | |||
| Lumen Technologies Ord Shs | USD | 7.12 | +0.02 | +0.21 | 7.11 | 7.12 | 7.08 | 7.31 | |
| Luxfer Holdings Ord Shs | USD | 13.30 | +0.34 | +2.60 | 13.34 | 13.49 | 12.81 | 13.49 | |
| Lyell Immunopharma Ord Shs | USD | 23.62 | +0.14 | +0.60 | 23.31 | 23.62 | 23.13 | 23.64 | |
| LYONDELLBASELL INDUSTRIES . | USD | 55.49 | -1.26 | -2.22 | 55.49 | 55.50 | 54.59 | 56.49 | |
| M&T Bank Corp. | USD | 224.63 | +2.11 | +0.95 | 224.72 | 224.99 | 223.31 | 226.71 | |
| M.D.C. Holdings Inc. | USD | 62.98 | +0.03 | +0.05 | - | - | |||
| M/I Homes Inc. | USD | 141.25 | +0.85 | +0.61 | 141.22 | 142.00 | 141.04 | 142.66 | |
| Macerich REIT Ord Shs | USD | 20.69 | +0.09 | +0.44 | 20.68 | 20.70 | 20.58 | 20.90 | |
| Macquarie Infrastructure O. | USD | 40.32 | -0.50 | -1.22 | 40.31 | 40.34 | |||
| MACYS ORD | USD | 20.43 | +0.13 | +0.62 | 20.42 | 20.43 | 20.31 | 20.89 | |
| 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 | 64.76 | +0.16 | +0.25 | 64.79 | 64.86 | 64.32 | 65.29 | |
| MagnaChip Semiconductor Co. | USD | 2.76 | +0.08 | +2.80 | 2.76 | 2.78 | 2.66 | 2.76 | |
| MAGNERA ORD | USD | 21.01 | -1.62 | -92.82 | - | - | |||
| Magnolia Oil & Gas Corp. | USD | 27.22 | +0.19 | +0.70 | 27.24 | 27.25 | 26.39 | 27.25 | |
| Main Street Capital Corp. | USD | 58.42 | -0.54 | -0.92 | 58.38 | 58.50 | 58.24 | 59.10 | |
| MANCHESTER UNITED CL A ORD | USD | 17.40 | +0.04 | +0.20 | 17.37 | 17.42 | 17.00 | 17.40 | |
| Manitowoc Ord Shs | USD | 14.75 | +0.06 | +0.37 | 14.71 | 14.78 | 14.54 | 14.92 | |
| Manpower Aktie | USD | 28.30 | +2.47 | +9.56 | 28.17 | 28.31 | 26.11 | 28.43 | |
| Manulife Financial Ord Shs | USD | 35.68 | +0.28 | +0.79 | 35.68 | 35.70 | 35.42 | 35.81 | |
| MARATHON OIL CORP | USD | 28.53 | -0.39 | -1.37 | - | - | |||
| MARATHON PETROLEUM CORP. | USD | 200.72 | +4.95 | +2.53 | 200.66 | 200.98 | 193.49 | 200.82 | |
| Marcus Corp. | USD | 16.14 | +0.26 | +1.61 | 16.06 | 16.29 | 15.99 | 17.92 | |
| Marine Products Ord Shs | USD | 7.79 | -0.03 | -0.38 | 7.74 | 7.83 | 7.78 | 7.78 | |
| Marinemax Inc. | USD | 30.86 | -0.14 | -0.45 | 30.79 | 30.93 | 30.50 | 31.99 | |
| 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 | 679.29 | +6.00 | +0.89 | 678.45 | 679.72 | 671.22 | 683.81 | |
| MASCO ORD | USD | 71.70 | -0.16 | -0.22 | 71.74 | 71.82 | 71.45 | 72.77 | |
| MASTEC INC (MTZ) | USD | 280.90 | -4.36 | -1.53 | 280.58 | 280.95 | 274.61 | 288.23 | |
| Mastech Digital Ord Shs | USD | 5.99 | +0.29 | +5.09 | 5.79 | 6.24 | 5.70 | 6.16 | |
| MasterBrand Ord Shs | USD | 10.30 | -0.28 | -2.65 | 10.29 | 10.31 | 10.11 | 10.67 | |
| Mastercard Inc. | USD | 515.20 | +5.81 | +1.14 | 515.13 | 515.34 | 509.01 | 519.88 | |
| Matador Resources Co. | USD | 49.74 | -0.01 | -0.02 | 49.73 | 49.81 | 48.48 | 49.84 | |
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matinas BioPharma Holdings. | USD | - | - | ||||||
| Matson Inc. | USD | 171.03 | +0.98 | +0.58 | 169.67 | 170.67 | 166.85 | 172.19 | |
| 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 | 18.27 | -0.37 | -1.99 | 18.25 | 18.32 | 17.86 | 18.70 | |
| MBIA INC | USD | 6.46 | +0.14 | +2.22 | 6.44 | 6.48 | 6.37 | 6.46 | |
| MCCORMICK STK N | USD | 69.17 | +0.14 | +0.20 | 69.15 | 69.21 | 69.17 | 70.13 | |
| McDonalds Corp. | USD | 334.20 | +1.19 | +0.36 | 334.01 | 334.28 | 333.11 | 336.91 | |
| McEwen Mining Ord Shs | USD | 27.26 | +0.17 | +0.63 | 27.27 | 27.34 | 26.30 | 27.31 | |
| MCKESSON ORD | USD | 971.91 | +8.67 | +0.90 | 970.90 | 972.03 | 961.57 | 972.53 | |
| MDU Resources Group Inc. | USD | 20.45 | +0.07 | +0.32 | 20.42 | 20.45 | 20.41 | 20.60 | |
| MECHEL ADR REP 2 ORD | USD | +2.25 | +100.00 | ||||||
| MEDICAL PROPERTIES REIT | USD | 5.03 | -0.03 | -0.50 | 4.95 | 5.10 | |||
| Medical Properties Trust I. | USD | 5.7500 | -0.0100 | -0.17 | 5.7500 | 5.7600 | 5.7400 | 5.7800 | |
| Medifast Inc. | USD | 10.74 | +0.09 | +0.85 | 10.74 | 10.80 | 10.59 | 10.74 | |
| Medtronic Plc | USD | 96.39 | -0.26 | -0.27 | 96.38 | 96.41 | 96.39 | 97.51 | |
| MEI Pharma Ord Shs | USD | 3 | - | +10.43 | 3 | 3 | |||
| Merck & Co. | USD | 119.82 | -2.64 | -2.16 | 119.80 | 119.84 | 119.00 | 122.50 | |
| Mercury General Ord Shs | USD | 89.98 | +1.24 | +1.39 | 89.66 | 90.49 | 89.02 | 90.12 | |
| MERITAGE HOMES (MTH) | USD | 74.77 | +0.19 | +0.25 | 74.71 | 74.92 | 74.41 | 75.60 | |
| MERITOR ORD | USD | 23.50 | -0.48 | -2.00 | 23.50 | 23.51 | |||
| Mesabi Trust Ord Shs | USD | 31.53 | -0.35 | -1.10 | 30.74 | 32.00 | 31.25 | 31.53 | |
| Meta Materials Inc | USD | 0.53 | -0.11 | -17.84 | - | - | |||
| Metalla Royalty and Stream. | USD | 8.61 | -0.03 | -0.29 | 8.52 | 8.64 | 8.48 | 8.62 | |
| METHODE ELECTRONICS ORD | USD | 8.99 | -0.10 | -1.10 | 8.98 | 9.02 | 8.81 | 9.18 | |
| Metlife Inc. | USD | 76.60 | +1.29 | +1.71 | 76.57 | 76.61 | 75.75 | 77.10 | |
| Mettler Toledo Ord Shs | USD | 1 370.86 | -9.05 | -0.66 | 1 369.04 | 1 371.44 | 1 361.25 | 1 385.84 | |
| MFA Mortgage Investments I. | USD | 10.17 | +0.13 | +1.29 | 10.17 | 10.18 | 10.08 | 10.19 | |
| MGM Resorts International | USD | 36.37 | +0.81 | +2.28 | 36.36 | 36.39 | 35.82 | 36.42 | |
| 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 | 135.64 | +1.59 | +1.19 | 135.44 | 135.72 | 134.56 | 135.73 | |
| Miller Industries Ord Shs | USD | 42.24 | +0.03 | +0.07 | 41.76 | 42.70 | 42.24 | 43.18 | |
| Millrose Properties Ord Sh. | USD | 31.09 | +0.09 | +0.29 | 31.06 | 31.12 | 30.38 | 31.40 | |
| Mindset Pharma Ord Shs | USD | 0.74 | - | - | 0.54 | 0.75 | |||
| Miniso Group Holding ADR R. | USD | 18.39 | -0.97 | -4.99 | 18.38 | 18.40 | 18.31 | 18.79 | |
| Mirion Technologies Inc. | USD | 21.78 | +0.29 | +1.35 | 21.79 | 21.84 | 21.40 | 21.78 | |
| Missfresh American Deposit. | USD | - | - | ||||||
| Modine Manufacturing Ord S. | USD | 225.76 | -4.43 | -1.92 | 225.00 | 226.24 | 218.00 | 230.50 | |
| Moelis & Co. | USD | 63.9500 | +1.2300 | +1.96 | 63.9200 | 64.1300 | 63.1600 | 64.5900 | |
| Molina Healthcare Ord Shs | USD | 144.86 | -0.69 | -0.47 | 144.74 | 144.98 | 144.03 | 148.87 | |
| Molson Coors Brewing Ord S. | USD | 47.89 | +0.38 | +0.80 | 47.87 | 47.91 | 47.79 | 48.35 | |
| MONEYLION CL A ORD | USD | 85.95 | +0.25 | +0.29 | - | - | |||
| Monsanto Company | USD | 127.95 | - | - | 127.95 | 127.96 | |||
| Montrose Environmental Grp. | USD | 26.97 | +3.59 | +15.33 | 26.85 | 27.08 | 25.10 | 28.14 | |
| MOODYS ORD | USD | 475.49 | +12.12 | +2.62 | 475.61 | 476.40 | 469.00 | 476.76 | |
| Morgan Stanley | USD | 176.36 | +2.63 | +1.51 | 176.31 | 176.39 | 174.46 | 176.69 | |
| Morgan Stanley Direct Lend. | USD | 15.4100 | -0.2100 | -1.34 | 15.3900 | 15.4200 | 15.3300 | 15.6200 | |
| MOSAIC ORD | USD | 27.10 | +0.12 | +0.44 | 27.07 | 27.11 | 26.31 | 27.54 | |
| Motorola Solutions Inc. Ne. | USD | 470.31 | -1.02 | -0.22 | 470.17 | 470.59 | 468.83 | 473.43 | |
| Motus GI Holdings Ord Shs | USD | - | - | ||||||
| Movado Group Ord Shs | USD | 25.55 | +0.04 | +0.16 | 25.30 | 25.76 | 25.00 | 25.75 | |
| MP Materials Ord Shs Class. | USD | 59.49 | +0.83 | +1.41 | 59.42 | 59.50 | 58.01 | 60.00 | |
| MPLX Common Units | USD | 59.05 | +0.52 | +0.89 | 59.05 | 59.06 | 58.32 | 59.05 | |
| MRC Global Inc. | USD | 13.78 | -0.06 | -0.43 | 9.84 | 17.36 | |||
| MSC Industrial Ord Shs Cla. | USD | 92.90 | -0.17 | -0.18 | 92.87 | 93.05 | 92.02 | 93.97 | |
| MSCI Ord Shs | USD | 568.22 | +11.35 | +2.04 | 567.48 | 568.38 | 558.24 | 570.61 | |
| Mueller Inds Inc. | USD | 119.64 | +1.05 | +0.88 | 119.43 | 119.75 | 118.03 | 120.91 | |
| Mullen Automotive Inc. | USD | - | - | ||||||
| MultiPlan Corp. | USD | 7.50 | -1.46 | -16.26 | 7.41 | 7.50 | |||
| MURPHY OIL CORP | USD | 31.92 | +0.41 | +1.30 | 31.87 | 31.94 | 30.29 | 31.94 | |
| Myers Industries Ord Shs | USD | 22.40 | -0.39 | -1.71 | 22.41 | 22.46 | 22.34 | 22.77 | |
| 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 | 4.40 | +0.01 | +0.11 | 4.39 | 4.40 | 4.37 | 4.56 | |
| Nabors Industries Ord Shs | USD | 77.49 | -0.47 | -0.60 | 77.22 | 77.83 | 75.46 | 77.49 | |
| Nabriva Therapeutics Ord S. | USD | 4.51 | -2.24 | -837.70 | 4.41 | 4.51 | |||
| NACCO Industries Ord Shs C. | USD | 58.73 | -0.26 | -0.44 | 58.65 | 60.13 | 57.51 | 59.00 | |
| NANOVIBRONIX ORD S | USD | 4.02 | -0.29 | -6.73 | 3.68 | 4.28 | |||
| NanoViricides Ord Shs | USD | 1.01 | -0.02 | -1.95 | 1.00 | 1.03 | 1.01 | 1.02 | |
| National Fuel Gas Ord Shs | USD | 88.37 | -0.11 | -0.12 | 88.41 | 88.67 | 88.13 | 89.13 | |
| National Grid Plc | USD | 93.56 | -0.37 | -0.39 | 93.52 | 93.54 | 93.35 | 93.81 | |
| National Health Investors . | USD | 88.48 | +0.35 | +0.39 | 88.23 | 88.65 | 87.83 | 89.05 | |
| NATIONAL RETAIL PROPERTIES. | USD | 44.77 | +0.39 | +0.87 | 44.75 | 44.77 | 44.38 | 44.92 | |
| National Storage Affiliate. | USD | 34.32 | -0.04 | -0.12 | 34.29 | 34.38 | 34.17 | 35.18 | |
| NAUTILUS GRUOP | USD | 0.83 | +0.09 | +12.50 | - | - | |||
| Navigator Holdings Ord Shs | USD | 20.44 | +0.25 | +1.24 | 20.36 | 20.47 | 19.94 | 20.44 | |
| Navios Maritime Ord Shs | USD | 2.28 | -0.02 | -0.66 | - | - | |||
| NAVIOS MARITIME PARTNERS U. | USD | 69.31 | +1.20 | +1.76 | 68.87 | 69.63 | 68.42 | 69.31 | |
| Navistar International Ord. | USD | - | - | ||||||
| NavSight Holdings Ord Shs . | USD | - | - | ||||||
| Neenah Ord Shs | USD | 21.67 | +0.38 | +1.78 | 21.46 | 21.74 | 20.84 | 21.68 | |
| Neptune Wellness Solutions. | USD | 6.05 | -1.14 | -15.86 | 6.00 | 6.76 | |||
| Nerdy Ord Shs Class A | USD | 0.94 | +0.01 | +1.25 | 0.94 | 0.95 | 0.93 | 0.96 | |
| Net Lease Office Propertie. | USD | 13.7550 | +0.0950 | +0.70 | 13.7400 | 13.7700 | 13.6000 | 13.7900 | |
| NetSTREIT Ord Shs | USD | 20.56 | -0.04 | -0.19 | 20.56 | 20.60 | 20.43 | 20.67 | |
| New Found Gold Ord Shs | USD | 2.85 | -0.04 | -1.22 | 2.84 | 2.85 | 2.78 | 2.85 | |
| NEW GOLD ORD (NGD) | USD | 12.39 | +0.20 | +1.60 | 12.38 | 12.39 | 11.96 | 12.39 | |
| New Jersey Resources Ord S. | USD | 53.57 | +0.15 | +0.28 | 53.41 | 53.57 | 53.17 | 53.74 | |
| New Mountain Finance Ord S. | USD | 7.69 | -0.15 | -1.85 | 7.68 | 7.69 | 7.58 | 7.83 | |
| New Oriental Education & T. | USD | 55.37 | -1.56 | -2.73 | 55.31 | 55.39 | 54.32 | 55.99 | |
| New Residential Investment. | USD | 10.90 | -0.02 | -0.14 | - | - | |||
| New York Community Bancorp. | USD | 10.57 | -0.93 | -8.09 | - | - | |||
| New York Times Co. | USD | 78.45 | +1.07 | +1.38 | 78.40 | 78.45 | 77.08 | 79.34 | |
| Newegg Commerce Inc. | USD | 46.50 | -0.40 | -0.85 | 46.10 | 46.95 | 46.50 | 47.75 | |
| NEWMONT MINING CORP | USD | 124.91 | +0.06 | +0.05 | 124.87 | 124.91 | 122.65 | 124.93 | |
| NEWSMAX Incorporation | USD | 6.07 | +0.16 | +2.62 | 6.04 | 6.09 | 5.91 | 6.14 | |
| Nexa Resources Ord Shs | USD | 11.76 | -0.40 | -3.27 | 11.75 | 11.82 | 11.56 | 11.96 | |
| Nexgen Energy Ord Shs | USD | 12.49 | -0.34 | -2.61 | 12.48 | 12.49 | 12.27 | 12.71 | |
| NexPoint Real Estate Finan. | USD | 14.80 | +0.18 | +1.23 | 14.59 | 14.75 | 14.42 | 14.80 | |
| Nextdoor Holdings Inc. | USD | 1.88 | +0.01 | +0.53 | 1.72 | 1.94 | |||
| NEXTERA ENERGY ORD | USD | 94.09 | -1.02 | -1.08 | 94.06 | 94.12 | 93.25 | 95.00 | |
| 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 | 12.20 | +0.20 | +1.67 | 12.13 | 12.20 | 11.91 | 12.20 | |
| Nielsen Holdings Ord Shs | USD | 27.99 | +0.02 | +0.05 | - | - | |||
| Nike Inc. | USD | 64.53 | +1.13 | +1.78 | 64.52 | 64.54 | 63.94 | 65.06 | |
| Nine Energy Service Inc. | USD | 0.59 | -0.05 | -7.33 | 0.10 | 0.33 | |||
| Nio Inc. Class A (ADR) | USD | 5.11 | -0.08 | -1.54 | 5.10 | 5.11 | 5.08 | 5.23 | |
| NISOURCE ORD | USD | 46.66 | +0.13 | +0.28 | 46.65 | 46.69 | 46.51 | 46.91 | |
| Noble Corporation Right | USD | 45.00 | -0.72 | -1.58 | 44.93 | 45.05 | 44.30 | 45.33 | |
| NOKIA | USD | 7.39 | -0.18 | -2.38 | 7.39 | 7.40 | 7.28 | 7.44 | |
| Nomad Foods Ltd | USD | 11.00 | -1.33 | -10.79 | 10.98 | 10.99 | 10.77 | 11.30 | |
| NOMURA HOLDINGS ADR REPTG . | USD | 9.17 | -0.01 | -0.11 | 9.17 | 9.18 | 9.10 | 9.19 | |
| NORDIC AMERICAN TANKERS OR. | USD | 5.32 | +0.28 | +5.46 | 5.31 | 5.32 | 4.78 | 5.32 | |
| NORDSTROM ORD | USD | 24.67 | +0.03 | +0.12 | - | - | |||
| NORFOLK SOUTHRN CRP. (NSC) | USD | 314.49 | +2.64 | +0.85 | 314.33 | 314.71 | 310.96 | 314.49 | |
| North American Constructio. | USD | 16.40 | -0.05 | -0.27 | 16.37 | 16.49 | 16.27 | 16.42 | |
| Northern Genesis Acquisiti. | USD | 16.17 | - | - | 16.10 | 16.17 | |||
| Northern Oil and Gas Ord S. | USD | 26.60 | +0.12 | +0.43 | 26.59 | 26.66 | 25.45 | 26.71 | |
| NORTHROP GRUMMAN ORD | USD | 708.32 | +4.67 | +0.66 | 707.35 | 708.79 | 700.17 | 708.39 | |
| Northwest Natural Holding . | USD | 50.15 | +0.16 | +0.31 | 50.14 | 50.26 | 50.12 | 50.32 | |
| NORWEGIAN CRUISE LINE HOLD. | USD | 24.84 | +1.03 | +4.30 | 24.83 | 24.84 | 24.10 | 24.93 | |
| NOV Ord Shs | USD | 20.11 | -0.06 | -0.27 | 20.10 | 20.11 | 19.69 | 20.11 | |
| NovaBay Pharmaceuticals In. | USD | 1.630 | +0.080 | +5.16 | 1.620 | 1.650 | 1.420 | 1.660 | |
| NOVARTIS ADR REPSG 1 ORD | USD | 165.10 | -1.75 | -1.05 | 165.04 | 165.08 | 164.27 | 166.87 | |
| NOVO NORDISK ADR REPSG 1 O. | USD | 37.64 | -0.52 | -1.37 | 37.63 | 37.64 | 37.33 | 38.07 | |
| NRG ENERGY INC | USD | 178.56 | -5.04 | -2.74 | 178.45 | 179.00 | 173.58 | 183.68 | |
| NRG YIELD CL A ORD | USD | 20.10 | - | - | 20.10 | 20.15 | |||
| NRG Yield Ord Shs Class A | USD | 35.90 | -0.41 | -1.12 | 35.96 | 36.03 | 35.44 | 36.25 | |
| NU HOLDINGS CL A ORD | USD | 15.28 | -1.37 | -8.21 | 15.28 | 15.29 | 15.16 | 15.94 | |
| NU SKIN ENTERPRISES CL A O. | USD | 8.64 | +0.09 | +1.05 | 8.64 | 8.66 | 8.53 | 8.66 | |
| Nucor Ord Shs | USD | 175.48 | +0.12 | +0.07 | 175.40 | 175.69 | 173.75 | 176.38 | |
| Nuscale Power Corp. | USD | 13.16 | -0.02 | -0.15 | 13.15 | 13.16 | 12.76 | 13.24 | |
| Nutrien Ord Shs | USD | 72.46 | -0.07 | -0.10 | 72.44 | 72.49 | 71.81 | 72.71 | |
| NUVEEN FLOATG RATE INCM OP. | USD | 7.88 | +0.08 | +1.03 | - | - | |||
| nVent Electric Ord Shs | USD | 120.5400 | -1.2600 | -1.03 | 120.4800 | 120.6700 | 116.0210 | 122.9200 | |
| NVR Ord Shs | USD | 7 388.24 | +105.10 | +1.44 | 7 346.37 | 7 396.48 | 7 309.92 | 7 395.52 | |
| O I Glass Ord Shs | USD | 12.63 | -0.26 | -1.98 | 12.62 | 12.64 | 12.41 | 12.83 | |
| Obsidian Energy Ltd | USD | 7.47 | +0.01 | +0.13 | 7.48 | 7.49 | 7.26 | 7.56 | |
| OCCIDENTAL PETROLEUM CORP | USD | 51.40 | +0.46 | +0.90 | 51.39 | 51.41 | 49.81 | 51.41 | |
| Occidental Petroleum Corp.. | USD | 29.37 | +0.63 | +2.17 | 29.36 | 29.47 | 27.59 | 29.37 | |
| Oceaneering International . | USD | 37.26 | -0.67 | -1.75 | 37.17 | 37.28 | 36.52 | 37.49 | |
| OGE Energy Ord Shs | USD | 48.40 | -0.02 | -0.03 | 48.39 | 48.41 | 47.06 | 48.70 | |
| OIL STATES INTL ORD | USD | 13.34 | -0.09 | -0.67 | 13.32 | 13.35 | 12.99 | 13.40 | |
| Okeanis Eco Tankers Corp. . | USD | 53.07 | +0.44 | +0.84 | 51.98 | 53.22 | 51.66 | 53.10 | |
| Oklo Ord Shs Class A | USD | 67.40 | +1.08 | +1.63 | 67.20 | 67.40 | 64.60 | 67.99 | |
| Old Republic International. | USD | 42.52 | +0.20 | +0.47 | 42.49 | 42.55 | 42.41 | 42.77 | |
| Olin Aktie | USD | 24.22 | +0.21 | +0.87 | 24.18 | 24.24 | 23.45 | 24.23 | |
| OMEGA HEALTHCARE REIT | USD | 47.64 | +0.15 | +0.32 | 47.63 | 47.65 | 47.17 | 47.94 | |
| Omnicom Group Ord Shs | USD | 85.56 | +2.85 | +3.45 | 85.52 | 85.58 | 83.05 | 85.70 | |
| On Holding Ord Shs Class A | USD | 47.27 | +0.62 | +1.33 | 47.24 | 47.27 | 46.80 | 48.08 | |
| ON24 Ord Shs | USD | 8.00 | -0.02 | -0.25 | 8.00 | 8.01 | 8.00 | 8.02 | |
| Oncocyte Ord Shs | USD | 3.20 | +0.47 | +17.22 | 1.83 | 3.37 | |||
| ONE Gas Ord Shs | USD | 86.19 | +0.42 | +0.48 | 86.08 | 86.18 | 85.13 | 86.52 | |
| One Liberty Properties Inc. | USD | 23.41 | -0.07 | -0.30 | 23.39 | 23.56 | 23.41 | 23.76 | |
| ONECONNECT FINANC TCH ADR . | USD | 7.90 | +0.02 | +0.25 | 7.88 | 7.91 | |||
| OneConnect Financial Techn. | USD | - | - | ||||||
| OneMain Holdings Inc. | USD | 57.40 | +1.03 | +1.83 | 57.35 | 57.46 | 56.53 | 57.70 | |
| ONEOK ORD | USD | 84.06 | +1.78 | +2.16 | 84.02 | 84.10 | 81.59 | 84.09 | |
| OppFi Inc. | USD | 9.59 | +0.25 | +2.68 | 9.59 | 9.62 | 9.35 | 9.61 | |
| OR Royalties Ord Shs | USD | 45.88 | +0.06 | +0.12 | 45.86 | 45.97 | 45.11 | 45.99 | |
| Oracle Inc. | USD | 148.85 | +0.96 | +0.65 | 148.79 | 148.92 | 145.15 | 152.38 | |
| ORAGENICS ORD | USD | 0.84 | +0.05 | +5.87 | 0.83 | 0.85 | 0.79 | 0.85 | |
| Orange | USD | 11.16 | +0.05 | +0.41 | - | - | |||
| ORCHID ISLAND CAPITAL ORD | USD | 7.59 | +0.01 | +0.12 | 7.59 | 7.60 | 7.56 | 7.63 | |
| Organon & Company | USD | 7.27 | -0.24 | -3.20 | 7.27 | 7.28 | 7.25 | 7.50 | |
| Orion Office REIT Inc | USD | 2.53 | +0.03 | +1.00 | 2.52 | 2.53 | 2.49 | 2.53 | |
| Orion Ord Shs | USD | 5.57 | -0.11 | -1.94 | 5.58 | 5.61 | 5.47 | 5.74 | |
| Orla Mining | USD | 20.0700 | +0.1300 | +0.65 | 20.0600 | 20.0900 | 19.7200 | 20.1300 | |
| ORMAT TECHNOLOGIES INDEX | USD | 112.08 | -4.98 | -4.25 | 111.30 | 112.84 | 111.27 | 117.00 | |
| Oscar Health Ord Shs Class. | USD | 13.51 | +0.56 | +4.32 | 13.49 | 13.51 | 13.00 | 13.55 | |
| OSHKOSH ORD | USD | 170.87 | -1.53 | -0.89 | 170.73 | 171.22 | 168.49 | 174.16 | |
| Osisko Develop Corp | USD | 4.41 | +0.06 | +1.41 | 4.40 | 4.42 | 4.26 | 4.42 | |
| Osprey Technology Acquisit. | USD | - | - | ||||||
| Otis Worldwide Ord Shs | USD | 90.29 | +0.86 | +0.96 | 90.25 | 90.31 | 89.59 | 90.78 | |
| Ouster Inc. | USD | 19.43 | -0.37 | -1.85 | 19.34 | 19.45 | 19.01 | 20.20 | |
| Owens & Minor Ord Shs | USD | 2.80 | +0.06 | +2.01 | 2.70 | 2.95 | |||
| Owens Corning | USD | 120.48 | -3.00 | -2.43 | 120.28 | 120.52 | 119.75 | 124.98 | |
| Owl Rock Capital Corp. | USD | 13.46 | -0.04 | -0.30 | - | - | |||
| OWLET CL A ORD | USD | 11.67 | -0.12 | -1.02 | 11.37 | 11.81 | 11.50 | 11.89 | |
| Pacific Coast Oil Units | USD | 1.72 | -0.08 | -4.19 | 1.71 | 1.72 | |||
| PACKAGING CORP OF AMERICA . | USD | 231.01 | +0.09 | +0.04 | 230.94 | 231.14 | 228.60 | 234.27 | |
| PagerDuty Inc. | USD | 7.15 | +0.41 | +6.08 | 7.14 | 7.15 | 6.80 | 7.29 | |
| PagSeguro Digital Ord Shs . | USD | 10.72 | -0.06 | -0.51 | 10.72 | 10.73 | 10.55 | 10.78 | |
| PainReform Ord Shs | USD | 3.02 | -0.05 | -1.63 | 2.99 | 3.06 | 2.98 | 3.13 | |
| PALATIN TECHNOLOGIES ORD | USD | - | - | ||||||
| PALO ALTO NETWORKS ORD | USD | 149.89 | +5.05 | +3.48 | 149.87 | 149.96 | 144.81 | 150.55 | |
| PAN AMERICAN SILVER | USD | 64.87 | +0.57 | +0.89 | 64.86 | 64.88 | 63.45 | 64.93 | |
| Pandora Media Inc. | USD | 8.38 | - | - | 8.39 | 8.40 | |||
| Par Pacific Holdings Inc. | USD | 39.85 | +1.32 | +3.43 | 39.76 | 39.86 | 38.21 | 40.07 | |
| Park Aerospace Ord Shs | USD | 26.93 | +0.08 | +0.30 | 26.82 | 27.09 | 26.39 | 27.02 | |
| PARK HOTELS RESORTS ORD | USD | 11.63 | +0.37 | +3.24 | 11.62 | 11.63 | 11.25 | 11.72 | |
| PARKER HANNIFIN ORD | USD | 1 007.91 | -3.89 | -0.38 | 1 010.72 | 1 012.88 | 1 000.02 | 1 019.94 | |
| Parsons Corp. | USD | 65.6050 | +0.4250 | +0.65 | 65.5100 | 65.7100 | 64.5700 | 66.2300 | |
| Party City Holdco Ord Shs | USD | 0.38 | +0.03 | +8.20 | - | - | |||
| Paycom Software Aktie | USD | 130.25 | +6.34 | +5.12 | 129.96 | 130.31 | 124.24 | 130.44 | |
| Paymentus Holdings Ord Shs. | USD | 24.87 | +0.69 | +2.83 | 24.79 | 24.94 | 24.24 | 25.05 | |
| Paysafe Ltd | USD | 6.59 | +0.18 | +2.81 | 6.59 | 6.61 | 6.44 | 6.65 | |
| PBF ENERGY CL A ORD | USD | 35.66 | +0.67 | +1.91 | 35.62 | 35.70 | 34.21 | 35.71 | |
| Peabody Energy Ord Shs | USD | 32.08 | -0.88 | -2.66 | 32.06 | 32.14 | 31.54 | 32.59 | |
| Pedevco Corp. | USD | 0.60 | -0.01 | -1.30 | 0.59 | 0.62 | 0.58 | 0.61 | |
| PEMBINA PIPELINE ORD | USD | 44.23 | +0.06 | +0.14 | 44.22 | 44.24 | 43.84 | 44.25 | |
| PennantPark Floating Rate . | USD | 8.43 | -0.01 | -0.12 | 8.43 | 8.44 | 8.36 | 8.46 | |
| Pennsylvania Real Estate I. | USD | 2.45 | +0.05 | +2.08 | - | - | |||
| PENNYMAC MORTGAGE INVESTME. | USD | 12.25 | +0.14 | +1.11 | 12.23 | 12.26 | 12.11 | 12.30 | |
| Pentair Ord Shs | USD | 100.54 | -0.29 | -0.28 | 100.53 | 100.64 | 100.10 | 101.71 | |
| Perfect Ord Shs Class A | USD | 1.351 | -0.029 | -2.13 | 1.350 | 1.380 | 1.350 | 1.380 | |
| Performance Food Group Ord. | USD | 96.20 | +1.95 | +2.07 | 95.98 | 96.23 | 94.53 | 96.20 | |
| Permian Basin Royalty Unit. | USD | 19.86 | -0.20 | -0.98 | 19.35 | 20.04 | 19.63 | 20.24 | |
| Permian Resources Corporat. | USD | 18.3000 | +0.6900 | +3.92 | 18.3000 | 18.3100 | 17.0901 | 18.3300 | |
| Perrigo Ord Shs | USD | 13.87 | -0.54 | -3.75 | 13.86 | 13.93 | 12.56 | 13.87 | |
| Pershing Square Tontine Ho. | USD | 20.17 | +0.04 | +0.20 | - | - | |||
| Perspective Therapeutics I. | USD | 5.370 | -0.180 | -3.24 | 5.370 | 5.380 | 5.270 | 5.530 | |
| Petrobras - Petroleo Brasi. | USD | 16.57 | -0.14 | -0.84 | 16.56 | 16.57 | 16.34 | 16.58 | |
| PETROCHINA CO LTD | USD | 46.78 | -0.31 | -0.66 | - | - | |||
| PETROLEO BRASILEIRO ADR RE. | USD | 15.34 | -0.16 | -1.03 | 15.33 | 15.34 | 15.14 | 15.36 | |
| Pfizer Inc. | USD | 27.09 | -0.01 | -0.02 | 27.08 | 27.09 | 26.87 | 27.27 | |
| PG&E Ord Shs | USD | 18.74 | +0.09 | +0.46 | 18.73 | 18.74 | 18.67 | 18.85 | |
| Philip Morris Internationa. | USD | 189.36 | -0.45 | -0.23 | 189.28 | 189.44 | 187.84 | 190.25 | |
| PHILLIPS 66 ORD | USD | 153.03 | +1.12 | +0.73 | 152.93 | 153.13 | 149.14 | 153.18 | |
| Phinia Ord Shs | USD | 75.02 | -3.01 | -3.86 | 74.66 | 75.38 | 75.02 | 78.09 | |
| 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 | 99.35 | -0.44 | -0.44 | 99.36 | 99.44 | 98.77 | 100.09 | |
| Pinterest Inc. | USD | 18.23 | +0.66 | +3.73 | 18.22 | 18.23 | 17.72 | 18.23 | |
| PIONEER NATURAL RESOURCES | USD | 270.04 | +2.38 | +0.88 | - | - | |||
| PITNEY BOWES ORD | USD | 10.92 | +0.26 | +2.39 | 10.91 | 10.92 | 10.76 | 10.92 | |
| Pivotal Software Ord Shs C. | USD | 15.00 | - | - | 15.00 | 15.01 | |||
| PJT Partners Inc. | USD | 151.10 | +1.81 | +1.21 | 150.50 | 151.84 | 150.48 | 153.69 | |
| Planet Fitness Ord Shs Cla. | USD | 81.41 | +1.36 | +1.70 | 81.39 | 81.43 | 79.57 | 81.84 | |
| Planet Labs PBC | USD | 25.03 | +0.40 | +1.60 | 24.97 | 25.02 | 24.07 | 25.33 | |
| PNC FINANCIALS | USD | 223.46 | +1.51 | +0.68 | 223.36 | 223.50 | 222.49 | 226.96 | |
| Polaris Inc. | USD | 62.97 | +0.74 | +1.19 | 62.77 | 63.15 | 61.66 | 63.00 | |
| 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 | 0.33 | +0.01 | +2.66 | 0.33 | 0.34 | 0.32 | 0.33 | |
| Portage Biotech Ord Shs | USD | 3 | - | +3.13 | 3 | 3 | |||
| Portland General Electric . | USD | 53.20 | -0.28 | -0.52 | 53.19 | 53.25 | 53.06 | 53.75 | |
| POSCO ADR REPSG 1/4 ORD | USD | 68.76 | -1.79 | -2.54 | 68.50 | 69.02 | 67.83 | 70.50 | |
| Postal Realty Trust Ord Sh. | USD | 20.29 | +0.13 | +0.62 | 20.25 | 20.31 | 20.20 | 20.43 | |
| PPG Industries Ord Shs | USD | 122.94 | -0.18 | -0.15 | 122.80 | 122.95 | 122.22 | 124.27 | |
| PPL Ord Shs | USD | 38.47 | +0.19 | +0.50 | 38.47 | 38.48 | 38.28 | 38.59 | |
| 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 | - | -10.96 | 0.02 | 0.02 | |||
| Primoris Services Ord Shs | USD | 149.92 | -3.28 | -2.14 | 149.54 | 150.17 | 147.10 | 155.59 | |
| Procore Technologies Inc. | USD | 55.66 | +2.86 | +5.41 | 55.61 | 55.70 | 53.27 | 55.66 | |
| PROCTER & GAMBLE ORD | USD | 163.32 | -0.07 | -0.04 | 163.31 | 163.34 | 163.00 | 164.50 | |
| PROFOUND MEDICAL ORD | USD | 7.69 | +0.29 | +3.92 | 7.56 | 7.69 | 7.45 | 7.75 | |
| Progressive Ord Shs | USD | 209.27 | +4.73 | +2.31 | 209.05 | 209.22 | 205.05 | 209.90 | |
| ProLogis REIT Ord Shs | USD | 141.93 | +1.90 | +1.35 | 141.91 | 141.96 | 140.35 | 141.96 | |
| ProPetro Holding Corp. | USD | 11.56 | -0.09 | -0.77 | 11.55 | 11.57 | 11.15 | 11.57 | |
| PROSHARES ULTPRO SH 20 YR . | USD | 60.64 | -0.47 | -0.76 | 60.56 | 60.72 | 60.47 | 60.64 | |
| ProShares UltraPro Short S. | USD | - | - | ||||||
| ProShares UltraShort QQQ | USD | 20.68 | +0.56 | +2.78 | 20.68 | 20.69 | 20.18 | 20.93 | |
| ProShares UltraShort Russe. | USD | 27.75 | +0.04 | +0.14 | 27.73 | 27.74 | 27.38 | 28.18 | |
| PROTO LABS ORD (PRLB) | USD | 62.80 | +0.17 | +0.27 | 62.53 | 63.12 | 62.12 | 63.55 | |
| Provident Financial Servic. | USD | 22.10 | +0.19 | +0.87 | 22.09 | 22.10 | 21.93 | 22.38 | |
| Prudential Financial 4 125. | USD | 17.46 | +0.04 | +0.23 | 17.42 | 17.50 | 17.42 | 17.47 | |
| PRUDENTIAL FINANCIAL INC | USD | 102.49 | +1.63 | +1.61 | 102.44 | 102.52 | 101.00 | 102.75 | |
| Public Service Enterprise . | USD | 86.52 | +0.55 | +0.63 | 86.48 | 86.57 | 85.09 | 87.63 | |
| Public Storage REIT Ord Sh. | USD | 299.38 | +0.03 | +0.01 | 299.27 | 299.54 | 298.31 | 302.01 | |
| PULTEGROUP ORD | USD | 134.52 | -0.10 | -0.07 | 134.50 | 134.68 | 133.72 | 135.92 | |
| Pure Storage Ord Shs Class. | USD | 62.79 | -10.77 | -14.64 | 62.76 | 62.84 | 61.18 | 73.80 | |
| Puxin American Depositary . | USD | - | - | ||||||
| PVH ORD | USD | 70.40 | +1.72 | +2.50 | 70.31 | 70.52 | 69.08 | 70.47 | |
| Q2 Holdings Ord Shs | USD | 48.35 | +1.15 | +2.44 | 48.29 | 48.40 | 47.22 | 48.80 | |
| QIAGEN | USD | 48.75 | +0.13 | +0.26 | 48.74 | 48.76 | 48.74 | 49.41 | |
| 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 | 554.35 | -8.42 | -1.50 | 553.77 | 554.35 | 543.51 | 566.32 | |
| QuantumScape Ord Shs Class. | USD | 7.18 | +0.15 | +2.06 | 7.17 | 7.18 | 6.88 | 7.18 | |
| Qudian American Depository. | USD | 3.79 | +0.03 | +0.80 | 3.76 | 3.84 | |||
| Quest Diagnostics Ord Shs | USD | 208.75 | +0.95 | +0.46 | 208.66 | 209.04 | 208.09 | 211.10 | |
| Qurate Retail Ord Shs Seri. | USD | 0.36 | - | -0.33 | - | - | |||
| RADIAN GROUP ORD | USD | 35.24 | +0.09 | +0.26 | 35.21 | 35.25 | 34.85 | 35.28 | |
| RALPH LAUREN CL A ORD | USD | 383.10 | +6.03 | +1.60 | 382.47 | 383.49 | 377.63 | 383.61 | |
| RANGE RESOURCES ORD | USD | 38.94 | -0.20 | -0.50 | 38.92 | 38.95 | 38.19 | 38.94 | |
| Raymond James Ord Shs | USD | 160.50 | +2.16 | +1.36 | 160.51 | 160.70 | 158.78 | 160.50 | |
| Rayonier Inc | USD | 21.4400 | +0.1100 | +0.52 | 21.4300 | 21.4500 | 21.2200 | 21.4900 | |
| RAYTHEON STK B | USD | - | - | ||||||
| Raytheon Technologies Ord . | USD | 197.50 | +1.52 | +0.77 | 197.40 | 197.55 | 194.00 | 197.61 | |
| Ready Capital Ord Shs | USD | 1.67 | +0.01 | +0.30 | 1.66 | 1.67 | 1.62 | 1.71 | |
| Realty Income REIT Ord Shs | USD | 66.68 | +0.69 | +1.05 | 66.69 | 66.70 | 66.10 | 67.02 | |
| Reddit Ord Shs Class A | USD | 154.58 | +4.91 | +3.28 | 154.28 | 154.88 | 146.48 | 156.39 | |
| Redfin Corp. | USD | 11.19 | -0.04 | -0.36 | 11.06 | 11.40 | |||
| Redwire Ord Shs | USD | 9.45 | +0.83 | +9.63 | 9.45 | 9.46 | 8.51 | 9.56 | |
| Redwood Trust Inc. | USD | 5.99 | +0.06 | +1.01 | 5.98 | 5.99 | 5.89 | 6.02 | |
| Regional Health Properties. | USD | 2.77 | +0.09 | +3.24 | - | - | |||
| REGIONS FINANCIAL ORD | USD | 29.40 | +0.40 | +1.36 | 29.39 | 29.40 | 29.12 | 29.67 | |
| Regis Ord Shs | USD | - | - | ||||||
| Reinsurance Group of Ameri. | USD | 219.74 | -0.33 | -0.15 | 219.66 | 220.57 | 219.74 | 222.81 | |
| 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 | 222.14 | +0.55 | +0.25 | 222.11 | 222.28 | 221.14 | 224.80 | |
| Resideo Technologies Ord S. | USD | 40.27 | -0.59 | -1.44 | 40.25 | 40.30 | 39.67 | 40.72 | |
| Resmed Ord Shs | USD | 257.23 | +4.70 | +1.86 | 257.10 | 257.37 | 253.58 | 257.87 | |
| Restaurants Brands Interna. | USD | 68.68 | +1.06 | +1.57 | 68.65 | 68.70 | 67.69 | 68.84 | |
| 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 | 26.15 | +1.79 | +7.35 | 26.15 | 26.22 | 24.83 | 26.71 | |
| Rexford Industrial Realty . | USD | 37.77 | +0.42 | +1.12 | 37.77 | 37.80 | 37.25 | 37.78 | |
| Reynolds American Inc. | USD | 65.40 | - | - | 65.50 | 65.52 | |||
| RH ORD | USD | 188.57 | +4.56 | +2.48 | 188.22 | 189.07 | 185.32 | 189.55 | |
| Riley Exploration Permian . | USD | 27.76 | -0.28 | -0.98 | 27.58 | 28.32 | |||
| Ring Energy Ord Shs | USD | 1.32 | +0.03 | +2.30 | 1.31 | 1.32 | 1.24 | 1.32 | |
| RingCentral Ord Shs Class . | USD | 37.77 | +3.29 | +9.54 | 37.72 | 37.81 | 34.75 | 37.83 | |
| Rio Tinto Plc | USD | 98.32 | -2.46 | -2.44 | 98.32 | 98.35 | 97.55 | 98.60 | |
| Rite Aid Corporation | USD | 0.65 | -0.13 | -20.41 | - | - | |||
| Rithm Capital Ord Shs | USD | 10.34 | +0.12 | +1.13 | 10.33 | 10.34 | 10.23 | 10.34 | |
| RLX Technology American De. | USD | 2.41 | +0.01 | +0.21 | 2.40 | 2.41 | 2.38 | 2.42 | |
| 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 | 25.19 | +1.61 | +6.81 | 25.17 | 25.20 | 23.51 | 25.43 | |
| Roblox Ord Shs Class A | USD | 70.10 | +2.03 | +2.98 | 70.05 | 70.12 | 67.86 | 70.44 | |
| Rocket Companies Ord Shs C. | USD | 17.69 | +0.36 | +2.05 | 17.68 | 17.69 | 17.25 | 17.69 | |
| Rockwell Automation Aktie | USD | 403.87 | +1.49 | +0.37 | 403.53 | 404.27 | 398.28 | 406.00 | |
| Rogers Communications Non-. | USD | 39.46 | -0.22 | -0.55 | 39.46 | 39.49 | 39.45 | 39.82 | |
| Rogers Ord Shs | USD | 108.10 | -1.68 | -1.53 | 108.14 | 109.60 | 107.97 | 111.02 | |
| ROLLINS ORD | USD | 59.53 | +0.40 | +0.68 | 59.52 | 59.56 | 59.50 | 60.06 | |
| Romeo Power Equity Warrant. | USD | 0.12 | - | - | 0.11 | 0.12 | |||
| Romeo Power Inc | USD | 0.36 | - | -0.33 | - | - | |||
| ROPER INDUST ORD | USD | 353.52 | +9.28 | +2.70 | 353.47 | 353.61 | 345.40 | 354.65 | |
| Royal Bank of Canada Ord S. | USD | 169.32 | -4.32 | -2.49 | 169.29 | 169.35 | 168.50 | 173.75 | |
| ROYAL CARIBBEAN CRUISES OR. | USD | 318.90 | +5.90 | +1.89 | 318.81 | 319.00 | 314.01 | 321.16 | |
| 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 | 19.68 | +0.58 | +3.01 | 19.66 | 19.70 | 19.10 | 19.73 | |
| RXO Ord Shs | USD | 15.28 | +0.56 | +3.79 | 15.26 | 15.30 | 14.77 | 15.34 | |
| Ryder System Ord Shs | USD | 226.63 | +5.71 | +2.58 | 226.20 | 227.09 | 220.73 | 228.00 | |
| 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 | 435.03 | +11.42 | +2.70 | 434.90 | 435.17 | 428.57 | 437.37 | |
| S&W Seed Ord Shs | USD | 2.90 | -0.49 | -15.22 | 2.82 | 2.93 | |||
| Sabine Royalty Trust | USD | 72.49 | +1.25 | +1.75 | 71.26 | 73.37 | 70.60 | 72.53 | |
| Sachem Capital Ord Shs | USD | 1.20 | +0.01 | +0.84 | 1.25 | 1.26 | |||
| Safe Bulkers Ord Shs | USD | 6.48 | +0.04 | +0.60 | 6.47 | 6.48 | 6.34 | 6.48 | |
| Safehold Ord Shs | USD | 16.51 | +0.17 | +1.04 | 16.48 | 16.55 | 16.35 | 16.59 | |
| SALESFORCE.COM | USD | 199.52 | +7.77 | +4.05 | 199.44 | 199.59 | 191.33 | 199.64 | |
| Sally Beauty Aktie | USD | 16.42 | +0.39 | +2.43 | 16.41 | 16.46 | 16.21 | 16.68 | |
| Samsara Ord Shs Class A | USD | 28.73 | +1.29 | +4.70 | 28.72 | 28.74 | 27.51 | 29.13 | |
| SandRidge Energy Inc | USD | 16.86 | +0.07 | +0.42 | 16.82 | 16.86 | 16.44 | 16.86 | |
| Sandstorm Gold Ltd. | USD | 12.12 | -0.78 | -6.05 | 12.13 | 13.00 | |||
| SANOFI ADR REP 1 1/2 ORD | USD | 47.62 | +0.03 | +0.06 | 47.62 | 47.64 | 47.38 | 47.70 | |
| SAP ADR Representing 1 Ord. | USD | 204.61 | +6.36 | +3.21 | 204.52 | 204.64 | 201.42 | 205.97 | |
| Saratoga Investment Ord Sh. | USD | 23.45 | -0.07 | -0.28 | 23.30 | 23.59 | 23.41 | 23.56 | |
| SASOL ADR REP 1 ORD | USD | 7.90 | -0.61 | -7.17 | 7.89 | 7.90 | 7.78 | 7.94 | |
| Savers Value Village Ord S. | USD | 9.5600 | +0.1700 | +1.81 | 9.5600 | 9.5700 | 9.4100 | 9.6250 | |
| SCHLUMBERGER ORD | USD | 51.73 | +0.07 | +0.13 | 51.72 | 51.73 | 50.59 | 51.73 | |
| Schneider National Inc. | USD | 27.74 | +0.83 | +3.08 | 27.73 | 27.78 | 26.99 | 27.75 | |
| Schweitzer Mauduit Interna. | USD | 11.17 | +0.15 | +1.36 | 11.19 | 11.22 | 10.78 | 11.20 | |
| Schweitzer Mauduit Interna. | USD | 45.56 | -0.39 | -0.85 | 45.56 | 45.60 | |||
| Science Applications Inter. | USD | 91.08 | +4.29 | +4.94 | 90.99 | 91.14 | 86.81 | 91.37 | |
| Scorpio Tankers Inc. | USD | 75.19 | +1.39 | +1.88 | 75.05 | 75.35 | 73.44 | 75.49 | |
| Scotts Miracle Gro Ord Shs | USD | 69.68 | -0.05 | -0.06 | 69.54 | 69.73 | 68.48 | 70.18 | |
| Sea Ltd | USD | 107.67 | +3.20 | +3.06 | 107.54 | 107.72 | 103.60 | 107.77 | |
| Seabridge Gold Inc | USD | 37.63 | -0.12 | -0.31 | 37.74 | 37.81 | 36.82 | 37.89 | |
| Seadrill 2021 Ltd Register. | USD | 43.98 | -1.24 | -2.74 | 43.90 | 44.00 | 42.00 | 44.50 | |
| Sealed Air Ord Shs | USD | 41.92 | +0.01 | +0.01 | 41.91 | 41.92 | 41.91 | 41.98 | |
| Seaport Entertainment Grou. | USD | 1.71 | -0.49 | -22.27 | - | - | |||
| See OVV:xnys (Ovintiv Inc.. | USD | 49.79 | +0.46 | +0.93 | 49.76 | 49.79 | 47.95 | 49.87 | |
| See SES:xnys (SES AI Corpo. | USD | 1.66 | +0.01 | +0.30 | 1.65 | 1.66 | 1.59 | 1.66 | |
| Select Energy Services Ord. | USD | 13.89 | +0.12 | +0.87 | 13.88 | 13.91 | 13.77 | 14.19 | |
| SelectQuote Ord Shs | USD | 0.89 | -0.04 | -4.39 | 0.89 | 0.89 | 0.88 | 0.93 | |
| Sempra Energy Ord Shs | USD | 96.61 | +2.11 | +2.23 | 96.55 | 96.62 | 94.01 | 97.45 | |
| SEMrush Holdings Ord Shs C. | USD | 11.82 | +0.01 | +0.04 | 11.81 | 11.82 | 11.80 | 11.82 | |
| Senseonics Holdings Ord Sh. | USD | 8.36 | +0.05 | +0.60 | 8.28 | 8.42 | 8.14 | 8.45 | |
| SENTINELONE CL A ORD | USD | 13.53 | +0.61 | +4.68 | 13.52 | 13.53 | 12.84 | 13.53 | |
| SEQUANS COMMUNICATIONS S A. | USD | 3.01 | -0.13 | -4.14 | 2.98 | 3.05 | 2.96 | 3.15 | |
| Seritage Growth Properties | USD | 3.03 | -0.01 | -0.33 | 3.00 | 3.04 | 3.02 | 3.04 | |
| SERVICE COPR. INTL (SCI) | USD | 82.62 | +1.87 | +2.32 | 82.55 | 82.69 | 80.74 | 82.88 | |
| SERVICENOW ORD | USD | 109.32 | +5.09 | +4.88 | 109.32 | 109.33 | 106.78 | 110.12 | |
| SFL ORD | USD | 10.85 | +0.02 | +0.18 | 10.85 | 10.87 | 10.71 | 10.87 | |
| SHAKE SHACK CL A ORD | USD | 102.13 | +10.00 | +10.85 | 101.60 | 102.24 | 100.86 | 107.46 | |
| SharkNinja Ord Shs | USD | 127.5 | -1.4 | -1.06 | 127.5 | 127.7 | 125.8 | 130.1 | |
| 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 | 81.75 | -0.53 | -0.64 | 81.74 | 81.76 | 80.67 | 81.83 | |
| Sherwin-Williams Aktie | USD | 358.06 | +0.81 | +0.23 | 357.95 | 358.44 | 356.96 | 361.78 | |
| SHIFT TECHNOLOGIES CL A OR. | USD | 0.17 | +0.06 | +58.12 | - | - | |||
| Shift Technologies Ord Shs. | USD | - | - | ||||||
| Shift4 Payments Inc. | USD | 49.17 | -8.21 | -14.30 | 49.03 | 49.17 | 46.26 | 52.00 | |
| SHINECO ORD | USD | 5.60 | -0.17 | -2.95 | 5.61 | 6.31 | |||
| Shinhan Financial Group Co. | USD | 69.16 | -1.66 | -2.34 | 68.91 | 69.82 | 68.58 | 70.58 | |
| Shopify Subordinate Voting. | USD | 124.14 | +3.83 | +3.18 | 124.17 | 124.34 | 120.75 | 125.99 | |
| Sibanye Stillwater Limited | USD | 16.66 | -0.11 | -0.67 | 16.65 | 16.66 | 16.27 | 16.66 | |
| Sierra Metals Ord Shs | USD | 0.20 | -0.01 | -3.80 | - | - | |||
| SIGNET JEWELERS ORD | USD | 99.19 | +0.92 | +0.94 | 98.96 | 99.45 | 97.78 | 100.26 | |
| Silgan Holdings Inc. | USD | 47.42 | -0.46 | -0.95 | 47.39 | 47.45 | 47.40 | 48.02 | |
| SILVERCORP METAL ORD | USD | 13.48 | +0.35 | +2.63 | 13.46 | 13.47 | 12.62 | 13.48 | |
| SilverCrest Metals Inc. | USD | 11.58 | -0.08 | -0.65 | - | - | |||
| SilverCrest Metals Inc. | USD | - | - | ||||||
| Silvergate Capital Corpora. | USD | 13.37 | -0.09 | -0.63 | 13.19 | 13.44 | 13.15 | 13.40 | |
| SIMON PROPERTY GROUP | USD | 203.53 | +2.54 | +1.26 | 203.44 | 203.62 | 201.57 | 203.53 | |
| SiriusPoint Ord Shs | USD | 21.30 | +0.05 | +0.24 | 21.25 | 21.31 | 21.30 | 21.62 | |
| SiteOne Landscape Supply I. | USD | 141.85 | +1.44 | +1.02 | 141.76 | 142.10 | 139.61 | 142.27 | |
| 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 | 16.85 | -0.15 | -0.88 | 16.84 | 16.87 | 16.65 | 17.41 | |
| Sixth St Specialty | USD | 18.50 | +0.11 | +0.60 | 18.50 | 18.54 | 18.20 | 18.50 | |
| SKECHERS USA CL A ORD | USD | 63.15 | -0.05 | -0.08 | 63.16 | 68.65 | |||
| Skillz Inc. | USD | 3.57 | +0.17 | +4.97 | 3.47 | 3.58 | 3.40 | 3.57 | |
| Skyline Champion Ord Shs | USD | 93.81 | +1.26 | +1.36 | 93.63 | 93.96 | 92.15 | 94.47 | |
| SL GREEN RLTY REIT ORD | USD | 39.10 | +1.29 | +3.41 | 39.00 | 39.21 | 38.25 | 39.38 | |
| Slack Technologies Class A. | USD | 45.20 | - | - | 45.31 | 45.32 | |||
| SM Energy Co. | USD | 20.70 | -1.35 | -6.12 | 20.69 | 20.70 | 19.25 | 20.75 | |
| Smartsheet Inc. | USD | 56.49 | +0.03 | +0.05 | - | - | |||
| Smurfit WestRock Ord Shs | USD | 45.52 | -0.45 | -0.98 | 45.52 | 45.55 | 44.46 | 45.91 | |
| SNAP ON ORD SHS | USD | 383.62 | -2.85 | -0.74 | 383.41 | 384.13 | 382.02 | 390.00 | |
| Snapchat | USD | 5.30 | +0.23 | +4.44 | 5.29 | 5.30 | 5.04 | 5.30 | |
| Snowflake Ord Shs Class A | USD | 176.55 | +7.34 | +4.33 | 176.31 | 176.84 | 173.56 | 184.42 | |
| Social Cap Hedosophia Hldg. | USD | 29.50 | - | - | 29.68 | 29.75 | |||
| Social Capital Hedosophia . | USD | - | - | ||||||
| Social Capital Hedosophia . | USD | 10.39 | +0.09 | +0.87 | 10.27 | 10.36 | 10.39 | 10.39 | |
| Social Capital Hedosophia . | USD | 10.04 | +0.01 | +0.05 | - | - | |||
| SOCIEDAD QUIMIC (SQM) | USD | 77.83 | -1.71 | -2.15 | 77.88 | 78.07 | 76.58 | 78.97 | |
| Sociedad Quimica y Minera . | USD | - | - | ||||||
| SolarWinds Corp. | USD | 18.50 | +0.01 | +0.03 | - | - | |||
| Solventum Corp. | USD | 76.88 | +1.80 | +2.40 | 76.74 | 76.89 | 75.52 | 77.14 | |
| Sonoco Products Ord Shs | USD | 55.38 | -0.47 | -0.83 | 55.35 | 55.40 | 55.31 | 56.16 | |
| Sonoma Pharmaceuticals Inc. | USD | 2.91 | +0.03 | +1.04 | 2.85 | 3.00 | 2.86 | 2.92 | |
| SONY ADR REP 1 ORD | USD | 81.66 | - | - | - | - | |||
| SONY ADR REP 1 ORD | USD | 22.51 | +1.10 | +5.11 | 22.50 | 22.51 | 22.13 | 22.52 | |
| SOS Ltd - ADR | USD | 1.22 | -0.08 | -6.15 | 1.20 | 1.27 | 1.22 | 1.22 | |
| SOUTHERN COPPER ORD | USD | 210.17 | -5.04 | -2.34 | 209.78 | 210.55 | 206.01 | 212.37 | |
| SOUTHERN ORD | USD | 96.03 | +0.11 | +0.11 | 95.99 | 96.02 | 95.68 | 96.33 | |
| SOUTHWEST AIRLINES | USD | 50.84 | +0.95 | +1.90 | 50.82 | 50.84 | 50.30 | 51.65 | |
| Southwest Gas Holdings Ord. | USD | 87.24 | +0.17 | +0.20 | 87.03 | 87.44 | 86.64 | 87.87 | |
| SOUTHWSTN ENER ORD | USD | 7.12 | -0.03 | -0.42 | - | - | |||
| Spartan Acquisition Ord Sh. | USD | - | - | ||||||
| Spire Global Ord Shs Class. | USD | 9.10 | +0.06 | +0.66 | 9.11 | 9.17 | 8.96 | 9.29 | |
| Spire Ord Shs | USD | 91.30 | +0.54 | +0.60 | 91.08 | 91.66 | 90.21 | 92.25 | |
| 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 | 0.58 | +0.11 | +23.58 | 0.57 | 0.61 | 0.49 | 0.62 | |
| Spotify Technology Ord Shs | USD | 484.40 | +21.12 | +4.56 | 483.74 | 484.94 | 464.05 | 488.64 | |
| Sprinklr Ord Shs Class A | USD | 5.77 | +0.34 | +6.17 | 5.76 | 5.77 | 5.46 | 5.77 | |
| Sprott Physical Platinum &. | USD | 18.17 | -0.37 | -2.00 | 18.16 | 18.23 | 17.82 | 18.29 | |
| Sprott Physical Silver Tru. | USD | 28.78 | -0.58 | -1.98 | 28.76 | 28.78 | 28.16 | 28.88 | |
| Spruce Power Holding Ord S. | USD | 3.97 | -0.15 | -3.53 | 3.92 | 4.15 | 3.90 | 4.17 | |
| Squarespace Ord Shs Class . | USD | 46.58 | -0.09 | -0.19 | - | - | |||
| St Joe Ord Shs | USD | 68.95 | +0.03 | +0.04 | 68.57 | 69.10 | 66.01 | 69.63 | |
| STAG Industrial REIT Ord S. | USD | 39.03 | +0.47 | +1.21 | 39.00 | 39.05 | 38.52 | 39.06 | |
| Stamps.Com Inc. | USD | - | - | ||||||
| STANDARD LITHIUM ORD | USD | 4.65 | -0.07 | -1.48 | 4.65 | 4.66 | 4.56 | 4.78 | |
| Standard Motor Products Or. | USD | 39.65 | -3.45 | -8.00 | 39.15 | 39.95 | 39.26 | 43.02 | |
| STANLEY BLACK AND DECKER O. | USD | 87.16 | +1.90 | +2.22 | 87.05 | 87.26 | 86.04 | 87.52 | |
| Star Group LP | USD | 13.00 | +0.04 | +0.31 | 12.90 | 13.04 | 12.95 | 13.02 | |
| 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 | 17.75 | +0.03 | +0.17 | 17.74 | 17.75 | 17.66 | 17.83 | |
| STATE STREET STOCK | USD | 133.63 | +2.01 | +1.53 | 133.60 | 133.69 | 131.77 | 133.88 | |
| Steel Partners Holdings Un. | USD | 45.09 | +0.12 | +0.26 | 40.19 | 48.42 | |||
| Stellantis Ord Shs | USD | 8.04 | +0.33 | +4.28 | 8.04 | 8.05 | 8.02 | 8.21 | |
| Stellus Capital Investment. | USD | 10.54 | +0.03 | +0.24 | 10.47 | 10.57 | 10.42 | 10.57 | |
| Stem Equity Warrants | USD | 14.40 | +2.17 | +17.75 | 14.37 | 14.49 | |||
| Stem Ord Shs | USD | 11.45 | -0.19 | -1.63 | 11.07 | 11.45 | 11.00 | 11.66 | |
| Stepan Ord Shs | USD | 51.57 | +1.03 | +2.04 | 50.84 | 51.58 | 50.53 | 51.57 | |
| STERIS Ord Shs | USD | 251.60 | -0.03 | -0.01 | 251.37 | 251.70 | 251.33 | 255.66 | |
| Sterling Ban Ord Shs | USD | - | - | ||||||
| STMicroelectronics ADR | USD | 34.13 | -0.43 | -1.24 | 34.12 | 34.13 | 33.54 | 34.91 | |
| 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 | 86.84 | +2.62 | +3.11 | 86.69 | 86.97 | 84.56 | 87.02 | |
| Strongbridge Biopharma PLC | USD | - | - | ||||||
| STRYKER CORP | USD | 385.10 | +1.07 | +0.28 | 385.05 | 385.31 | 383.31 | 388.39 | |
| STURM RUGER ORD | USD | 37.13 | +0.69 | +1.89 | 36.88 | 37.13 | 36.68 | 37.13 | |
| Summit Hotel Properties In. | USD | 4.64 | +0.36 | +8.29 | 4.63 | 4.64 | 4.42 | 4.69 | |
| Sun Life Financial Ord Shs | USD | 65.58 | +0.04 | +0.06 | 65.56 | 65.61 | 65.53 | 66.08 | |
| SUNCOR ENERGY ORD | USD | 55.65 | -0.10 | -0.18 | 55.64 | 55.65 | 54.82 | 55.67 | |
| Sunnova Energy Internation. | USD | 0.22 | +0.01 | +6.52 | 0.15 | 0.24 | |||
| Sunoco Common Units | USD | 61.99 | +0.41 | +0.67 | 61.94 | 62.10 | 61.26 | 62.08 | |
| Super Group Ord Shs | USD | 10.93 | +0.12 | +1.11 | 10.92 | 10.94 | 10.67 | 10.96 | |
| Superior Drilling Products. | USD | - | - | ||||||
| Supernova Partners Acquisi. | USD | 11.92 | +0.70 | +6.19 | 11.91 | 11.92 | |||
| Supernova Partners Acquisi. | USD | 10.49 | +0.04 | +0.38 | 10.49 | 10.89 | |||
| Sustainable Opportunities . | USD | - | - | ||||||
| Sweetgreen Ord Shs Class A | USD | 6.19 | +0.33 | +5.63 | 6.19 | 6.20 | 5.80 | 6.26 | |
| 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 | 45.76 | -0.05 | -0.11 | 45.44 | 45.76 | 44.95 | 45.78 | |
| SYNOVUS FINANCIAL ORD | USD | 50.03 | -1.30 | -2.53 | 50.36 | 51.25 | |||
| SYSCO ORD | USD | 89.38 | +0.25 | +0.28 | 89.32 | 89.39 | 88.85 | 90.32 | |
| T1 Energy Ord Shs | USD | 7.1700 | -0.0500 | -0.69 | 7.1600 | 7.1800 | 6.7450 | 7.1900 | |
| TAIWAN SEMICONDUCTOR MNFTG. | USD | 375.58 | -12.15 | -3.13 | 375.46 | 375.58 | 369.70 | 386.47 | |
| Takeda Pharmaceutical Co L. | USD | 18.52 | -0.09 | -0.48 | 18.51 | 18.52 | 18.36 | 18.56 | |
| Takung Art Ord Shs | USD | 0.19 | -0.01 | -4.08 | - | - | |||
| TAL EDUCATION GRP ADR REP . | USD | - | - | ||||||
| TAL EDUCATION GRP ADR REP . | USD | 10.92 | -0.08 | -0.68 | 10.91 | 10.92 | 10.75 | 10.93 | |
| Talis Biomedical Ord Shs | USD | - | - | ||||||
| Talos Energy Ord Shs | USD | 11.29 | -0.05 | -0.40 | 11.27 | 11.29 | 10.85 | 11.31 | |
| TANGER FACTORY REIT | USD | 37.55 | -0.07 | -0.18 | 37.50 | 37.53 | 37.25 | 37.95 | |
| Tapestry Inc. | USD | 160.67 | +3.75 | +2.39 | 160.67 | 160.95 | 158.71 | 161.97 | |
| Targa Resources Ord Shs | USD | 231.94 | +1.80 | +0.78 | 231.79 | 232.20 | 224.99 | 231.94 | |
| TARGET ORD | USD | 115.10 | -1.34 | -1.15 | 115.07 | 115.16 | 114.81 | 118.67 | |
| Taseko Mines Ord Shs | USD | 8.31 | +0.03 | +0.36 | 8.30 | 8.31 | 8.13 | 8.32 | |
| TATA MOTORS ADR | USD | 25.18 | +0.30 | +1.19 | - | - | |||
| TC Energy Ord Shs | USD | 63.62 | +0.38 | +0.60 | 63.62 | 63.63 | 62.84 | 63.67 | |
| TCR2 Therapeutics Ord Shs | USD | 1.48 | -0.09 | -6.08 | 1.49 | 1.65 | |||
| TE CONNECTIVITY ORD | USD | 237.25 | -5.15 | -2.12 | 237.03 | 237.60 | 234.16 | 244.99 | |
| Team Inc. | USD | 14.72 | -0.01 | -0.07 | 14.35 | 15.15 | 14.70 | 14.70 | |
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechCreate Group Ord Shs C. | USD | - | - | ||||||
| TechnipFMC | USD | 65.57 | -0.56 | -0.85 | 65.56 | 65.59 | 64.62 | 65.94 | |
| TECK RESOURCES CL B ORD | USD | 59.98 | -1.46 | -2.37 | 59.94 | 59.97 | 59.25 | 60.39 | |
| Tecnoglass Ord Shs | USD | 44.88 | -4.23 | -8.60 | 44.69 | 45.42 | 44.00 | 51.80 | |
| TEEKAY LNG PARTNERS UNT | USD | - | - | ||||||
| Teekay Tankers Ord Shs Cla. | USD | 75.66 | +0.89 | +1.19 | 75.25 | 76.00 | 73.50 | 75.66 | |
| Tekla Healthcare Investors. | USD | 19.33 | -0.23 | -1.18 | 19.05 | 19.35 | 19.19 | 19.51 | |
| Teladoc Health Inc. | USD | 5.16 | +0.51 | +11.02 | 5.16 | 5.17 | 4.76 | 5.42 | |
| TELECOM ARGENTINA SA | USD | 11.05 | -0.11 | -0.99 | 10.97 | 11.25 | 10.90 | 11.29 | |
| Telecom Italia SpA | USD | 5.63 | - | - | 5.62 | 5.63 | |||
| Teledyne Technologies Ord . | USD | 674.26 | -3.13 | -0.46 | 673.87 | 675.34 | 667.44 | 683.34 | |
| TELEFLEX ORD | USD | 122.44 | +10.55 | +9.42 | 122.22 | 122.65 | 108.10 | 123.20 | |
| Telefonica SA | USD | 3.82 | -0.04 | -0.91 | 3.73 | 4.21 | |||
| Telekomunikasi Indonesia T. | USD | 21.44 | -0.21 | -0.97 | 21.44 | 21.45 | 21.40 | 21.74 | |
| Telephone and Data Systems. | USD | 45.21 | -0.13 | -0.29 | 45.16 | 45.25 | 45.08 | 45.90 | |
| Tellurian Ord Shs | USD | 1.00 | - | +0.16 | - | - | |||
| Telus Ord Shs | USD | 13.63 | +0.18 | +1.34 | 13.62 | 13.63 | 13.48 | 13.66 | |
| Tempur Sealy International. | USD | 68.81 | +0.37 | +0.53 | - | - | |||
| Tencent Music Entertainmen. | USD | 14.71 | -0.03 | -0.20 | 14.71 | 14.72 | 14.35 | 14.76 | |
| Tenet Healthcare Corp. | USD | 235.0400 | -2.0000 | -0.84 | 234.6900 | 235.2800 | 233.1600 | 238.5000 | |
| Tenneco Ord Shs Class A | USD | 34.72 | +1.61 | +4.86 | 34.56 | 34.82 | 33.62 | 34.76 | |
| Teradata Corporation Aktie. | USD | 30.71 | +0.30 | +0.99 | 30.65 | 30.79 | 30.33 | 31.01 | |
| Terex Ord Shs | USD | 67.71 | -0.48 | -0.70 | 67.63 | 67.80 | 66.80 | 69.43 | |
| TERNIUM ADR REPRESENTING T. | USD | 42.88 | -0.65 | -1.48 | 42.78 | 42.98 | 42.51 | 43.86 | |
| Terra Nitrogen Co. LP | USD | 83.96 | +0.01 | +0.01 | 83.97 | 84.00 | |||
| Tetra Technologies Ord Shs | USD | 9.93 | -1.22 | -10.91 | 9.89 | 9.96 | 8.49 | 10.13 | |
| Teucrium Soybean Fund | USD | 23.50 | -0.24 | -1.02 | 23.52 | 23.59 | 23.46 | 23.83 | |
| TEVA | USD | 33.69 | +0.07 | +0.19 | 33.67 | 33.69 | 33.32 | 33.89 | |
| Texas Pacific Land | USD | 506.41 | -3.89 | -0.76 | 506.41 | 508.09 | 491.00 | 508.01 | |
| Textainer Group Holdings L. | USD | 49.98 | +0.01 | +0.02 | - | - | |||
| TEXTRON AKTIE | USD | 97.26 | +0.62 | +0.64 | 97.19 | 97.34 | 96.06 | 97.76 | |
| TFI International Inc | USD | 117.1900 | +3.2600 | +2.86 | 116.7100 | 117.2100 | 114.1900 | 117.5900 | |
| The Bank of New York Mello. | USD | 122.83 | +2.52 | +2.09 | 122.78 | 122.84 | 120.60 | 122.84 | |
| The Beachbody Company Inc | USD | 8.44 | +0.95 | +630.42 | 8.17 | 8.62 | |||
| THE BUCKLE ORD | USD | 54.28 | +0.41 | +0.76 | 54.16 | 54.43 | 54.08 | 55.25 | |
| The Magnum Ice Cream Compa. | USD | 15.97 | -0.14 | -0.84 | 15.96 | 15.97 | 15.76 | 15.99 | |
| The Travelers Companies In. | USD | 305.19 | +0.43 | +0.14 | 305.04 | 305.36 | 304.50 | 308.62 | |
| The Walt Disney Co. | USD | 106.34 | +1.29 | +1.23 | 106.37 | 106.40 | 105.39 | 106.46 | |
| Thermo Fisher Scientific O. | USD | 513.64 | -0.05 | -0.01 | 513.32 | 513.95 | 510.95 | 517.66 | |
| ThermoGenesis Holdings Ord. | USD | - | - | ||||||
| Thor Industries Ord Shs | USD | 102.71 | -1.04 | -1.00 | 102.34 | 102.61 | 101.89 | 105.17 | |
| TIC Solutions Ord Shs | USD | 9.59 | +0.14 | +1.48 | 9.58 | 9.61 | 9.33 | 9.63 | |
| Tidewater Ord Shs | USD | 78.32 | -0.24 | -0.30 | 78.16 | 78.44 | 76.71 | 78.32 | |
| TIFFANY & CO | USD | 131.46 | - | - | 131.46 | 131.47 | |||
| Tilly's Ord Shs Class A | USD | 1.45 | +0.03 | +1.77 | 1.42 | 1.47 | 1.45 | 1.45 | |
| Timber Pharmaceuticals Inc | USD | 0.35 | +0.01 | +1.81 | - | - | |||
| TIMKEN ORD | USD | 108.23 | +0.54 | +0.50 | 108.11 | 108.41 | 106.52 | 108.91 | |
| TITAN INTERNATIONAL ORD | USD | 9.82 | -0.69 | -6.57 | 9.76 | 9.87 | 9.39 | 10.63 | |
| TIVIC HEALTH SYSTEMS ORD | USD | 0.80 | - | +0.31 | 0.79 | 0.82 | 0.80 | 0.81 | |
| TJX ORD | USD | 158.36 | +2.54 | +1.63 | 158.35 | 158.43 | 156.42 | 159.04 | |
| TKO Group Holdings Ord Shs. | USD | 215.77 | +8.56 | +4.13 | 215.60 | 216.23 | 208.13 | 217.72 | |
| Toast Inc | USD | 27.54 | +0.73 | +2.73 | 27.53 | 27.55 | 26.73 | 27.66 | |
| TOL BROTHERS | USD | 158.39 | +1.28 | +0.81 | 157.90 | 158.40 | 156.27 | 159.19 | |
| Toro Ord Shs | USD | 99.26 | +0.25 | +0.25 | 99.15 | 99.40 | 97.62 | 99.86 | |
| TORONTO DOMINION ORD | USD | 98.31 | +1.13 | +1.16 | 98.33 | 98.35 | 96.96 | 98.38 | |
| 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 | 21.65 | +0.08 | +0.35 | 21.05 | 21.96 | |||
| TotalEnergies ADR | USD | 79.61 | +0.12 | +0.15 | 79.58 | 79.63 | 78.59 | 79.61 | |
| TOYOTA MOTOR ADR | USD | 243.39 | +1.66 | +0.69 | 243.41 | 243.57 | 242.02 | 243.99 | |
| TPG Pace Beneficial Financ. | USD | 10.03 | - | - | - | - | |||
| Tradr 2X Short TSLA Daily . | USD | 20.93 | +0.79 | +3.90 | 20.92 | 20.93 | 20.20 | 21.34 | |
| Trane Technologies Ord Shs | USD | 450.25 | -9.78 | -2.12 | 450.01 | 450.48 | 448.41 | 462.00 | |
| TransDigm Group Ord Shs | USD | 1 299.85 | +4.73 | +0.37 | 1 298.88 | 1 300.84 | 1 286.72 | 1 304.84 | |
| TRANSENTERIX ORD | USD | 4.05 | - | - | 4.02 | 4.04 | |||
| Transocean Ltd. | USD | 6.30 | -0.11 | -1.72 | 6.29 | 6.30 | 6.16 | 6.30 | |
| Travel Leisure Ord Shs | USD | 77.44 | +1.88 | +2.49 | 77.44 | 77.57 | 76.51 | 78.15 | |
| Trex Ord Shs | USD | 40.38 | -1.32 | -3.17 | 40.33 | 40.41 | 40.08 | 41.78 | |
| TRI Pointe Group Inc. | USD | 46.41 | +0.03 | +0.05 | 46.40 | 46.41 | 46.37 | 46.43 | |
| Trilogy Metals Ord Shs | USD | 2.06 | -0.08 | -3.52 | 2.08 | 2.09 | |||
| Trilogy Metals Ord Shs | USD | 4.3650 | -0.0050 | -0.11 | 4.3600 | 4.3700 | 4.2400 | 4.4460 | |
| TRINET GROUP ORD | USD | 37.90 | +2.15 | +6.01 | 37.81 | 37.99 | 36.03 | 38.66 | |
| Trinseo Ord Shs | USD | 0.26 | +0.01 | +3.20 | 0.26 | 0.26 | 0.25 | 0.28 | |
| TRIPLE FLAG PRECIOUS METAL. | USD | 39.89 | +0.03 | +0.08 | 39.89 | 39.99 | 39.26 | 39.99 | |
| TriplePoint Venture Growth. | USD | 5.52 | -0.08 | -1.34 | 5.52 | 5.53 | 5.48 | 5.60 | |
| TRITIUM DCFC ORD | USD | 3.66 | +0.07 | +1.92 | 1.30 | 1.47 | |||
| Triton International Ord S. | USD | 79.51 | -3.44 | -4.32 | - | - | |||
| TRIUMPH GROUP ORD | USD | 26.01 | +0.16 | +0.62 | 23.78 | 26.10 | |||
| Tronox Ltd | USD | 7.15 | -0.06 | -0.76 | 7.14 | 7.15 | 6.92 | 7.22 | |
| Truist Financial Ord Shs | USD | 51.36 | +0.79 | +1.56 | 51.36 | 51.38 | 50.75 | 51.91 | |
| TRX Gold Ord Shs | USD | 1.83 | +0.01 | +0.27 | 1.82 | 1.83 | 1.74 | 1.83 | |
| TRXADE HEALTH ORD | USD | 7.59 | +0.33 | +4.56 | - | - | |||
| Tsakos Energy Navigation 8. | USD | 25.08 | -0.02 | -0.08 | 25.06 | 25.24 | |||
| TUPPERWARE BRANDS ORD | USD | 0.48 | -0.72 | -140.46 | - | - | |||
| Turquoise Hill Resources L. | USD | 31.42 | -0.28 | -0.89 | - | - | |||
| Tutor Perini Ord Shs | USD | 85.62 | -0.49 | -0.56 | 85.43 | 85.98 | 84.03 | 88.33 | |
| Twenty One Capital Ord Shs. | USD | 6.480 | -0.060 | -0.92 | 6.450 | 6.480 | 6.351 | 6.530 | |
| TWILIO INC | USD | 121.16 | +2.84 | +2.40 | 121.03 | 121.38 | 118.51 | 122.29 | |
| Twitter Inc. | USD | 53.80 | +0.45 | +0.83 | - | - | |||
| Two Harbors Investment REI. | USD | - | - | ||||||
| Tyler Technologies Ord Shs | USD | 351.87 | +16.76 | +5.00 | 351.27 | 352.00 | 342.00 | 352.39 | |
| Tyson Foods Ord Shs Class . | USD | 63.08 | +0.47 | +0.74 | 63.02 | 63.07 | 62.66 | 63.45 | |
| Uber Technologies Ord Shs . | USD | 75.64 | +2.81 | +3.86 | 75.65 | 75.67 | 72.83 | 75.69 | |
| Ubiquiti Ord Shs | USD | 743.75 | -11.68 | -1.55 | 738.84 | 748.62 | 725.50 | 757.95 | |
| UBSGROUP | USD | 41.84 | +0.30 | +0.71 | 41.84 | 41.85 | 41.65 | 41.91 | |
| UDR Aktie | USD | 37.94 | +0.27 | +0.70 | 37.92 | 37.94 | 37.68 | 37.97 | |
| UGI ORD | USD | 37.45 | +0.25 | +0.67 | 37.42 | 37.46 | 37.19 | 37.68 | |
| UiPath Inc. | USD | 10.73 | +0.79 | +7.90 | 10.72 | 10.73 | 10.10 | 10.75 | |
| UL Solutions Ord Shs Class. | USD | 83.71 | +1.72 | +2.10 | 83.59 | 83.82 | 82.01 | 83.82 | |
| Umpqua Holdings Ord Shs | USD | 17.66 | -0.31 | -1.76 | 17.45 | 19.32 | |||
| UNDER ARMOUR AKTIE | USD | 7.74 | +0.15 | +1.91 | 7.73 | 7.74 | 7.57 | 7.76 | |
| Unifirst Ord Shs | USD | 231.99 | -0.81 | -0.35 | 231.14 | 233.88 | 231.99 | 235.24 | |
| Unilever ADR Reptg 1 Ord S. | USD | 73.26 | +0.06 | +0.08 | 73.25 | 73.27 | 73.22 | 73.75 | |
| UNION PACIFIC (UNP) | USD | 265.61 | +1.36 | +0.51 | 265.62 | 265.83 | 263.83 | 266.13 | |
| Unisys Ord Shs | USD | 2.53 | +0.07 | +2.64 | 2.52 | 2.53 | 2.41 | 2.55 | |
| UNITED MICROELECTRON | USD | 10.33 | -0.22 | -2.09 | 10.33 | 10.34 | 10.18 | 10.62 | |
| United Natural Foods Inc. | USD | 39.17 | +0.34 | +0.86 | 39.11 | 39.23 | 38.91 | 39.99 | |
| United Parcel Service | USD | 115.53 | +1.68 | +1.48 | 115.46 | 115.54 | 114.21 | 116.50 | |
| United Rentals Ord Shs | USD | 852.36 | -2.10 | -0.25 | 851.91 | 853.26 | 839.64 | 862.64 | |
| United States Antimony | USD | 8.9901 | -0.1599 | -1.75 | 8.9900 | 9.0000 | 8.7400 | 9.3200 | |
| 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 | 288.72 | +4.52 | +1.59 | 288.67 | 288.86 | 285.76 | 295.26 | |
| Unity Software Ord Shs | USD | 19.27 | +0.69 | +3.71 | 19.26 | 19.27 | 18.44 | 19.53 | |
| Universal Corp. | USD | 54.41 | +0.38 | +0.69 | 54.10 | 54.27 | 54.05 | 54.53 | |
| Universal Health Realty In. | USD | 44.44 | +0.35 | +0.78 | 44.34 | 45.13 | 43.88 | 44.67 | |
| Universal Health Services . | USD | 209.32 | -21.41 | -9.28 | 209.01 | 209.55 | 207.83 | 219.43 | |
| Universal Security Instrum. | USD | 4.74 | +0.01 | +0.21 | 4.67 | 5.10 | 4.72 | 4.76 | |
| Unum Ord Shs | USD | 73.25 | +0.77 | +1.06 | 73.25 | 73.29 | 72.51 | 74.01 | |
| Unusual Machines Inc | USD | 13.5200 | +0.0800 | +0.60 | 13.4700 | 13.5600 | 13.0454 | 13.7000 | |
| UPHEALTH ORD | USD | 0.28 | +0.01 | +1.86 | - | - | |||
| Ur Energy Inc. | USD | 1.62 | -0.09 | -5.27 | 1.61 | 1.62 | 1.60 | 1.73 | |
| URANIUM ENERGY ORD | USD | 14.98 | -0.66 | -4.19 | 14.96 | 14.98 | 14.65 | 15.68 | |
| Urstadt Biddle Properties . | USD | 21.16 | -0.37 | -1.75 | - | - | |||
| US BANCORP | USD | 57.14 | +1.09 | +1.94 | 57.13 | 57.15 | 56.80 | 58.10 | |
| US SILICA HOLDINGS ORD | USD | 15.50 | -0.01 | -0.03 | - | - | |||
| USA Compression Partners L. | USD | 27.60 | +0.03 | +0.11 | 27.37 | 27.74 | 27.31 | 27.60 | |
| USD Partners Units | USD | 4.50 | -0.20 | -4.26 | 4.17 | 5.00 | |||
| UWM Holdings Corp. | USD | 4.31 | +0.15 | +3.49 | 4.30 | 4.31 | 4.14 | 4.35 | |
| V2X Inc. | USD | 70.3800 | +2.5000 | +3.68 | 70.2900 | 70.4700 | 68.3350 | 70.4550 | |
| VAALCO ENERGY ORD | USD | 5.03 | -0.09 | -1.66 | 5.02 | 5.03 | 4.92 | 5.07 | |
| Valaris Ord Shs | USD | 92.88 | -1.31 | -1.39 | 92.72 | 93.05 | 91.00 | 93.47 | |
| VALE ADR REPTG ONE ORD | USD | 17.01 | -0.52 | -2.95 | 17.01 | 17.02 | 16.84 | 17.09 | |
| VALEANT PHARMACEUTICALS IN. | USD | 23.40 | - | - | 23.39 | 23.40 | |||
| VALERO ENERGY | USD | 203.68 | +4.04 | +2.02 | 203.53 | 203.82 | 197.00 | 203.81 | |
| Valhi Ord Shs | USD | 14.10 | +0.28 | +2.03 | 13.60 | 14.16 | |||
| 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 | 182.16 | +5.70 | +3.23 | 182.07 | 182.39 | 176.00 | 182.55 | |
| VELO3D ORD | USD | 1.28 | -0.07 | -5.19 | - | - | |||
| Velo3D Ord Shs | USD | - | - | ||||||
| VENTAS REIT | USD | 86.72 | +0.31 | +0.35 | 86.71 | 86.74 | 86.18 | 86.98 | |
| Venture Global Inc | USD | 9.65 | +0.34 | +3.60 | 9.64 | 9.65 | 9.15 | 9.66 | |
| VEOLIA ENVIRON ADR REP ONE. | USD | - | - | ||||||
| Veoneer Ord Shs | USD | - | - | ||||||
| Veralto Ord Shs | USD | 95.87 | +1.50 | +1.59 | 95.80 | 95.89 | 94.96 | 96.42 | |
| Veritiv Ord Shs | USD | 170.01 | +0.05 | +0.03 | - | - | |||
| Verizon Comms | USD | 49.21 | -0.03 | -0.05 | 49.20 | 49.21 | 48.97 | 49.49 | |
| Vermilion Energy Ord Shs | USD | 10.49 | +0.02 | +0.19 | 10.49 | 10.50 | 10.20 | 10.50 | |
| Vertical Aerospace Ord Shs | USD | - | - | ||||||
| Vertical Aerospace Ord Shs | USD | 4.33 | +0.19 | +4.59 | 4.33 | 4.35 | 4.11 | 4.33 | |
| Vertiv Holdings Co | USD | 248.61 | -13.59 | -5.18 | 248.47 | 248.83 | 241.69 | 260.15 | |
| VF Ord Shs | USD | 19.87 | +0.33 | +1.69 | 19.86 | 19.88 | 19.50 | 19.92 | |
| VG Acquisition Corp. | USD | 10.99 | - | - | 10.98 | 10.99 | |||
| Vicarious Surgical Inc. | USD | 2.01 | -0.06 | -2.90 | 1.97 | 2.07 | 2.01 | 2.12 | |
| Vici Pptys Ord Shs | USD | 29.56 | -0.68 | -2.26 | 29.55 | 29.56 | 28.92 | 29.81 | |
| Victoria s Secret Ord Shs | USD | 63.89 | +1.73 | +2.78 | 63.76 | 64.02 | 62.59 | 65.45 | |
| Vipshop Holdings Ltd | USD | 18.35 | +0.60 | +3.35 | 18.22 | 18.37 | 17.49 | 18.41 | |
| Virgin Galactic Holdings I. | USD | 2.62 | +0.04 | +1.72 | 2.62 | 2.63 | 2.57 | 2.63 | |
| Virtus AllianzGI Artificia. | USD | 23.22 | -0.24 | -1.02 | 23.21 | 23.76 | 23.18 | 23.55 | |
| Virtus AllianzGI Diversifi. | USD | 27.30 | -0.45 | -1.62 | 26.80 | 27.77 | 27.30 | 28.12 | |
| Virtus AllianzGI Equity & . | USD | 25.48 | -0.21 | -0.82 | 25.45 | 25.59 | 25.43 | 25.74 | |
| Visa Inc. | USD | 316.99 | +4.00 | +1.28 | 316.90 | 317.09 | 313.99 | 319.42 | |
| Vishay Intertechnology Ord. | USD | 19.42 | -0.69 | -3.43 | 19.39 | 19.43 | 18.92 | 20.13 | |
| Vista Outdoor Aktie | USD | 44.65 | +0.26 | +0.59 | - | - | |||
| VISTRA CORP. | USD | 169.52 | -5.84 | -3.33 | 169.19 | 169.56 | 164.11 | 174.93 | |
| Vital Energy Ord Shs | USD | 17.92 | -0.18 | -0.99 | 16.23 | 20.64 | |||
| Vitesse Energy Ord Shs | USD | 19.8650 | -2.2550 | -10.19 | 19.8500 | 19.8800 | 19.7000 | 21.0000 | |
| Vizio Holding Ord Shs Clas. | USD | 11.37 | -0.03 | -0.22 | - | - | |||
| Vizsla Silver Ord Shs | USD | 3.9550 | +0.0250 | +0.64 | 3.9500 | 3.9600 | 3.8500 | 3.9600 | |
| VMware Class A Ord Shs | USD | 142.52 | -7.39 | -5.19 | - | - | |||
| VolitionRx Ord Shs | USD | 0.24 | - | -1.89 | 0.24 | 0.24 | 0.23 | 0.26 | |
| Volta Equity Warrants Exp . | USD | 0.22 | - | - | - | - | |||
| Volta Inc | USD | 0.86 | - | - | - | - | |||
| Vornado Realty Trust | USD | 29.09 | +0.47 | +1.62 | 29.08 | 29.11 | 28.23 | 29.32 | |
| Voyager Technologies Ord S. | USD | 28.8100 | +1.2000 | +4.35 | 28.5800 | 28.8600 | 27.5000 | 28.8100 | |
| Vulcan Materials Aktie | USD | 307.26 | +1.73 | +0.56 | 307.02 | 307.59 | 305.45 | 309.70 | |
| Vy Global Growth Ord Shs C. | USD | 10.05 | -0.01 | -0.05 | - | - | |||
| W P CAREY REIT | USD | 73.76 | +0.37 | +0.50 | 73.68 | 73.77 | 73.23 | 74.11 | |
| W&T Offshore Inc. | USD | 2.55 | +0.02 | +0.59 | 2.54 | 2.55 | 2.41 | 2.55 | |
| Wal-Mart Stores Inc. | USD | 124.53 | -1.22 | -0.97 | 124.53 | 124.54 | 124.37 | 127.33 | |
| Walker & Dunlop Ord Shs | USD | 50.97 | -7.95 | -13.49 | 50.45 | 51.15 | 50.73 | 55.93 | |
| Wallbox Ord Shs Class A | USD | 3.22 | -0.04 | -1.08 | 3.12 | 3.31 | 3.22 | 3.22 | |
| Washington Prime Group Ord. | USD | - | - | ||||||
| Waste Connection | USD | 167.45 | +0.85 | +0.51 | 167.41 | 167.60 | 166.27 | 168.43 | |
| Waste Management Ord Shs | USD | 228.47 | +0.37 | +0.16 | 228.28 | 228.65 | 227.56 | 229.96 | |
| Water Corp Ord Shs | USD | 320.73 | +1.29 | +0.40 | 320.34 | 321.00 | 315.47 | 321.19 | |
| Wayfair Ord Shs Class A | USD | 79.82 | +4.07 | +5.37 | 79.68 | 79.83 | 75.61 | 79.93 | |
| Weber Ord Shs Class A | USD | 8.12 | - | - | - | - | |||
| WEC Energy Group Ord Shs | USD | 115.68 | +0.26 | +0.22 | 115.63 | 115.77 | 115.24 | 115.98 | |
| Wells Fargo & Co. | USD | 87.23 | +0.47 | +0.54 | 87.21 | 87.24 | 86.57 | 88.32 | |
| WELLTOWER ORD | USD | 207.89 | -0.37 | -0.18 | 207.82 | 207.93 | 207.25 | 209.80 | |
| WESCO International Inc. | USD | 293.29 | -4.07 | -1.37 | 294.20 | 294.43 | 286.45 | 299.19 | |
| West Fraser Timber Ord Shs | USD | 64.61 | -0.31 | -0.48 | 64.58 | 64.74 | 64.48 | 65.08 | |
| West Pharmaceutical Servic. | USD | 248.70 | +0.82 | +0.33 | 248.25 | 248.72 | 247.12 | 250.32 | |
| Western Alliance Ord Shs | USD | 89.50 | +0.61 | +0.68 | 89.33 | 89.66 | 88.90 | 90.99 | |
| Western Copper and Gold Co. | USD | 3.24 | -0.05 | -1.39 | 3.24 | 3.25 | 3.14 | 3.25 | |
| WESTERN UNION ORD | USD | 9.66 | -0.05 | -0.46 | 9.65 | 9.66 | 9.56 | 9.76 | |
| WESTINGHOUSE AI (WAB) | USD | 262.16 | -0.66 | -0.25 | 262.16 | 262.54 | 260.07 | 264.78 | |
| Westlake Chemical Partners. | USD | 21.59 | -0.42 | -1.91 | 21.34 | 21.73 | 21.55 | 21.86 | |
| Westrock Ord Shs | USD | 51.51 | +1.76 | +3.54 | - | - | |||
| Westwood Holdings Group Or. | USD | 17.14 | +0.12 | +0.71 | 16.81 | 17.15 | 17.14 | 17.14 | |
| WeWork Inc. | USD | 3.43 | -0.11 | -3.12 | 3.41 | 3.45 | |||
| WEX Ord Shs | USD | 152.42 | +2.39 | +1.59 | 152.15 | 153.18 | 149.71 | 153.82 | |
| WeyerhaeuSer REIT | USD | 24.34 | -0.02 | -0.08 | 24.34 | 24.35 | 24.26 | 24.52 | |
| Wheaton Precious Metals Ak. | USD | 156.78 | -0.65 | -0.41 | 156.59 | 156.96 | 154.33 | 157.64 | |
| Wheels Up Experience Ord S. | USD | 0.63 | -0.02 | -2.59 | 0.63 | 0.63 | 0.61 | 0.66 | |
| WHIRLPOOL ORD | USD | 68.97 | -1.79 | -2.53 | 68.94 | 69.00 | 67.80 | 71.02 | |
| Whiting Petroleum Corporat. | USD | 68.11 | -4.57 | -6.72 | - | - | |||
| WILLIAMS COS | USD | 74.98 | +1.01 | +1.36 | 74.97 | 75.02 | 73.70 | 75.07 | |
| Williams Sonoma Ord Shs | USD | 211.67 | +2.45 | +1.17 | 211.51 | 211.88 | 209.58 | 214.24 | |
| Winnebago Industries Ord S. | USD | 42.68 | +0.46 | +1.09 | 42.58 | 42.85 | 42.39 | 43.35 | |
| WK Kellogg Ord Shs | USD | 23.00 | +0.01 | +0.04 | 22.99 | 24.97 | |||
| Wolfspeed Ord Shs | USD | 19.65 | -0.82 | -4.01 | 19.50 | 19.66 | 18.80 | 20.40 | |
| Wolverine World Wide Ord S. | USD | 20.42 | +2.38 | +13.19 | 20.34 | 20.55 | 19.97 | 21.39 | |
| Woodside Petroleum | USD | 19.85 | -0.13 | -0.63 | 19.85 | 19.86 | 19.65 | 19.89 | |
| Woori Financial Group Inc. | USD | 79.32 | -3.14 | -3.81 | 77.82 | 80.73 | 78.66 | 80.94 | |
| Workiva Inc. | USD | 61.40 | +2.29 | +3.87 | 61.44 | 61.79 | 59.32 | 61.80 | |
| World Fuel Services Ord Sh. | USD | 24.27 | +0.18 | +0.75 | - | - | |||
| Worthington Industries Ord. | USD | 56.76 | -0.37 | -0.64 | 56.75 | 56.97 | 56.72 | 57.40 | |
| Worthington Steel Ord Shs | USD | 42.75 | -0.48 | -1.10 | 42.63 | 42.93 | 42.31 | 43.17 | |
| WPP ADR Representing 5 Ord. | USD | 19.61 | +0.88 | +4.70 | 19.60 | 19.63 | 18.40 | 19.94 | |
| WR Berkley Ord Shs | USD | 71.56 | -0.02 | -0.03 | 71.61 | 71.68 | 71.47 | 72.37 | |
| WW Grainger Ord Shs | USD | 1 112.51 | -4.67 | -0.42 | 1 111.18 | 1 113.94 | 1106 | 1 128.37 | |
| XAI Octagon Floating Rate . | USD | - | - | ||||||
| XAI Octagon Floating Rate . | USD | 3.56 | -0.13 | -3.40 | 3.55 | 3.56 | 3.54 | 3.60 | |
| XCEL ENERGY ORD | USD | 83.66 | +0.11 | +0.13 | 83.65 | 83.67 | 83.41 | 84.23 | |
| Xerox Holdings Ord Shs | USD | 1.79 | - | +0.01 | 1.79 | 1.80 | 1.76 | 1.82 | |
| Xinyuan Real Estate ADR Re. | USD | - | - | ||||||
| XINYUAN REAL ESTATE ADR RE. | USD | 1.95 | -0.02 | -1.02 | 1.83 | 1.92 | |||
| XL Fleet Ord Shs Class A | USD | 1.12 | +0.25 | +28.62 | - | - | |||
| XPeng ADR Representing 2 O. | USD | 17.44 | -0.75 | -4.10 | 17.43 | 17.44 | 17.27 | 17.61 | |
| XPO Logistics Ord Shs | USD | 202.63 | +4.14 | +2.08 | 202.38 | 202.88 | 199.11 | 203.55 | |
| Xylem Inc | USD | 130.76 | +2.50 | +1.95 | 130.68 | 130.78 | 128.82 | 131.55 | |
| Yalla Group Ltd. - ADR | USD | 7.15 | +0.07 | +0.98 | 7.14 | 7.17 | 7.05 | 7.15 | |
| 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 | 45.18 | +0.44 | +0.98 | 45.15 | 45.24 | 44.74 | 45.60 | |
| YINGLI GRN EGY HLDG ADR RE. | USD | 1.48 | - | - | 1.42 | 1.43 | |||
| YPF Sociedad Anonima ADR E. | USD | 37.08 | -0.23 | -0.61 | 37.04 | 37.15 | 36.56 | 37.12 | |
| Yum China Holdings Inc. | USD | 55.82 | -0.61 | -1.08 | 55.83 | 55.85 | 54.42 | 55.99 | |
| Yum! Brands Inc. | USD | 166.08 | +0.85 | +0.51 | 165.97 | 166.23 | 165.55 | 166.78 | |
| Zendesk Ord Shs | USD | 77.48 | +0.02 | +0.02 | - | - | |||
| Zepp Health Corporation AD. | USD | 22.80 | -0.65 | -2.77 | 22.50 | 23.20 | 22.51 | 23.57 | |
| Zeta Global Holdings Corp | USD | 18.3787 | +0.5287 | +2.96 | 18.3700 | 18.3800 | 17.9400 | 18.6500 | |
| ZIM Integrated Shipping Se. | USD | 28.91 | -0.29 | -0.99 | 28.91 | 28.93 | 28.77 | 29.17 | |
| ZIMMER HOLDINGS INC | USD | 100.65 | +0.80 | +0.80 | 100.58 | 100.76 | 100.00 | 101.49 | |
| ZIMMER HOLDINGS INC | USD | - | - | ||||||
| Ziprecruiter Ord Shs Class. | USD | 2.01 | -0.50 | -19.92 | 2.00 | 2.01 | 1.72 | 2.25 | |
| Zoetis Ord Shs Class A | USD | 131.00 | +2.05 | +1.59 | 130.89 | 131.08 | 128.89 | 131.34 | |
| ZOMEDICA ORD | USD | 0.10 | - | -2.36 | - | - | |||
| Zovio Ord Shs | USD | 0.09 | -0.03 | -22.67 | - | - | |||
| ZTO EXPRESS CAYMAN ADR REP. | USD | 23.95 | -0.81 | -3.25 | 23.94 | 23.95 | 23.60 | 24.19 | |
| Zuora Ord Shs Class A | USD | 10.04 | +0.05 | +0.50 | - | - |
