Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Horace Mann Educators Ord .+100.00
Ambow Education American D.+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.16-0.09-4.002.152.382.162.26
3M Co.USD167.46-1.81-1.07166.00168.99165.66169.34
A K A BRANDS HOLDING ORDUSD10.58-0.47-4.259.7415.1910.6111.16
a k a Brands Holding Ord S.--
A.O. Smith AktieUSD68.01+0.81+1.2162.2669.3667.2668.40
A10 Networks Inc.USD17.77+0.18+1.0217.3118.1017.5617.85
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD125.02-0.38-0.30124.51126.90124.64126.05
ABBVIE ORDUSD226.04-2.67-1.17225.00226.34225.05229.25
ABERCROMBIE AND FITCH CL A.USD94.81-0.85-0.8994.8896.7294.7699.00
ACCENTURE CL A ORDUSD266.56-2.78-1.03266.50269.36266.07271.00
ACTINIUM PHARMACEUTICALS I.USD1.42-0.03-2.071.271.561.401.47
ADC Therapeutics Ord ShsUSD3.31-0.24-6.643.333.693.253.60
ADECOAGRO ORDUSD8.26-0.17-2.027.059.298.228.59
Adient PlcUSD18.5100-0.4600-2.4217.900020.860018.481019.1300
ADT Ord ShsUSD8.18+0.07+0.808.058.938.098.18
Advance Auto Parts AktieUSD52.46-0.04-0.0852.0054.1752.1654.73
ADVANSIX ORDUSD16.03+0.30+1.9114.0119.6915.6116.14
Aegon ADRUSD7.83-0.01-0.067.118.687.807.91
AEGON N V ADR--
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD13.93-0.01-0.0413.9614.1113.9014.17
Aeva Technologies Ord ShsUSD14.70-1.18-7.4314.7015.3014.6715.88
AFLAC ORDUSD109.26+0.02+0.02108.57109.99108.50109.46
AG Mortgage Investment Tru.--
AG Mortgage Investment Tru.USD8.33+0.07+0.797.399.118.258.37
AGCO ORD--
AGCO ORDUSD105.23-0.56-0.53103.36107.36105.03107.88
AgEagle Aerial Systems Inc.USD1.26-0.11-7.721.261.381.231.34
AGILENT TECHNOLOGIES ORDUSD145.44-2.88-1.94142.39144.50144.76149.00
agilon health Ord ShsUSD0.65-0.08-10.560.640.710.640.72
Agnico Eagle Mines Limited--
Agnico Eagle Mines LimitedUSD168.82-2.61-1.52168.62178.26167.48173.25
Agree Realty REIT Ord ShsUSD73.91-0.47-0.6373.5074.5073.8474.61
AIR LEASE CL A ORDUSD63.94-0.01-0.0263.7264.1063.9264.09
AIR PRODUCTS AND CHEMICALS.USD260.69-0.94-0.36260.70264.06260.33265.52
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD164.87-1.81-1.09156.00204.00163.63166.89
Alamos Gold Ord Shs Class .USD36.07-0.03-0.0736.0037.1535.8137.14
ALASKA AIR GROUP ORDUSD49.66+2.34+4.9548.9349.8247.1849.94
Albany International Ord S.USD49.59+0.96+1.9737.6558.9548.7650.84
ALBEMARLE ORDUSD125.18+6.04+5.07125.50126.71122.70129.88
Albertsons Companies Inc--
Albertsons Companies IncUSD17.22-0.45-2.5215.6918.3017.1517.68
Alcoa Ord ShsUSD43.76-0.25-0.5743.1045.5343.7344.84
ALCON AGUSD80.73+1.74+2.2069.4081.9780.6481.69
Alexandria Real Estate Equ.USD45.50-1.09-2.3445.6145.8845.4747.49
Algonquin Power Utilities .USD5.87+0.02+0.345.806.515.835.89
Alibaba Group Holding Ltd.USD158.34+0.90+0.57158.25158.30157.68159.49
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD100.50+0.10+0.1098.01102.0099.00101.26
Allegion Ord ShsUSD159.00-1.85-1.15156.93161.22158.82163.10
ALLERGAN ORD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.61+0.01+0.0167.3673.3767.5567.66
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD22.21+0.19+0.8621.8224.4722.0523.00
Allison Transmission Holdi.USD92.57+2.12+2.3478.74101.0089.4493.03
Allstate Corp.USD202.26-4.11-1.99202.28214.50201.82206.47
ALLY FINANCIAL ORDUSD42.39-0.03-0.0738.4242.5042.1642.74
Almaden Minerals Ltd--
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD179.28-5.23-2.83163.89200.81178.84185.00
ALPHA PRO TECH ORDUSD4.53-0.08-1.744.135.174.524.65
Alpine Income Property Tru.USD17.51+0.18+1.0415.8118.0417.2817.55
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.9.94+0.02+0.209.949.95
Altria Group Inc.USD57.96-0.39-0.6658.0558.3857.9258.45
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD--
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD2.46-0.13-4.852.252.602.452.60
Ambow Education American D.USD4.20-0.26-5.833.735.354.124.49
Ambow Education American D.USD+0.41+100.003.214.52
Ambow Education American D.--
AMC Entertainment Hold Inc.USD2.27-0.07-2.792.262.272.252.31
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD8.31-0.02-0.188.278.488.268.32
Amentum Holdings Ord ShsUSD28.87-0.38-1.3027.6629.0028.1928.91
AMER AXLE &MFG (AXL)USD6.32-0.03-0.396.216.966.296.47
AMEREN ORDUSD99.86-1.00-0.9997.46100.9399.64101.00
AmerescoUSD33.25-0.81-2.3831.9045.8732.5033.96
AMERICA MOVIL ADR REP 20 S.21.52-0.28-1.2820.0022.2221.5121.88
American Assets Trust REIT.USD18.73-0.15-0.7917.1320.7518.6618.98
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD23.10-1.09-4.4923.0523.8422.9724.48
AMERICAN ELECTRIC POWER OR.USD117.54-0.50-0.42116.60118.18116.83118.12
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD370.37-0.78-0.21370.42373.59369.06374.88
AMERICAN FINANCIAL GROUP O.USD132.59-0.75-0.56118.16150.00131.15135.13
American Homes 4 Rent REIT.USD30.83-0.08-0.2630.8335.3830.6331.17
American International Gro.USD77.03-0.26-0.3376.3377.7776.4577.28
AMERICAN REBEL HOLDINGS OR.USD1.07-0.03-2.731.051.171.071.22
American States Water Co.USD73.12+0.68+0.9472.0075.8072.1473.59
AMERICAN TOWER CORP.USD178.86+0.03+0.02176.50179.64178.10180.37
AMERICAN WATER WORKS ORDUSD129.49+0.56+0.43127.32132.24128.07130.28
American Well Corp.USD4.02-0.11-2.553.614.493.954.11
AMERICAS GOLD AND SILVER O.--
AMERICAS GOLD AND SILVER O.USD4.58+0.11+2.354.184.964.534.81
AmeriGas Partners LP31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD476.80+2.69+0.57471.70482.26471.70480.66
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORD--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD139.37-0.09-0.06127.12142.97137.01139.96
Amprius Technologies Ord S.USD12.19-0.04-0.2911.6412.3012.0612.56
AMTD Digital 5 American De.USD1.55-0.08-4.631.501.651.511.57
AMTD Digital 5 American De.--
ANGLOGOLD ORDUSD82.43-0.95-1.1482.2582.8982.3285.97
ANGLOGOLD ORD--
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD61.17+0.20+0.3261.0361.2761.0261.63
Annaly Capital Management .USD22.87+0.10+0.4222.6322.9422.7822.94
Annovis Bio Ord ShsUSD4.55-0.10-2.154.475.094.404.76
Antero Midstream Ord ShsUSD18.48+0.26+1.4017.8318.7818.2218.53
Antero Resources Aktie USD36.75+0.15+0.4135.7637.4036.7438.18
Aon Ord Shs Class AUSD345.16-2.55-0.73338.62345.19340.19347.57
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD5.57-0.02-0.275.096.085.555.62
APOLLO COMMERCIAL REAL EST.USD10.14+0.17+1.719.1711.039.9510.16
Apollo Global Management O.USD138.11+1.36+0.99133.06143.86135.95138.64
Apollo Strategic Growth Ca.9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD11.65+0.08+0.6510.7212.0011.5111.72
Aptiv Ord ShsUSD76.40-0.04-0.0573.9677.7976.3777.73
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.51.94--51.9251.95
ARBOR REALTY REITUSD8.85-0.11-1.238.639.128.839.04
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON --
ARCELORMITTAL NY SHS/1 ON USD42.27-0.36-0.8442.2644.0342.1842.96
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD8.59-0.36-4.028.608.728.578.95
Archer Daniels Midland Akt.USD59.00-0.36-0.6159.0259.7758.9759.59
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD25.44+0.18+0.7122.5028.2224.6725.80
Ares Commercial Real Estat.USD5.11-0.05-0.874.605.805.095.19
ARGAN ORDUSD312.60-43.79-12.29312.00320.00276.28316.73
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD23.56+0.11+0.4713.5923.69
ARISTA NETWORKS INC. USD128.57+0.02+0.02127.05129.90126.84129.66
Arlo Technologies Ord ShsUSD14.51+0.12+0.8013.1514.8314.2114.51
ARMOUR Residential REIT Ak.--
ARMOUR Residential REIT Or.USD17.56+0.12+0.6917.3617.7117.3617.63
ARROW ELECTRONICS ORD SHS--
ARROW ELECTRONICS ORD SHSUSD112.47+1.16+1.0495.25123.08110.98113.03
Artesian Resources Ord Shs.--
ARTHUR J GALLAGHER ORDUSD239.70-5.07-2.07239.72254.74238.65245.00
Artisan Partners Asset Man.--
Artisan Partners Asset Man.USD42.63+0.22+0.5138.3646.4542.1143.06
Asana IncUSD14.19+0.03+0.1813.6014.5013.8514.41
ASE Industrial Holdings Co.--
ASE Industrial Holdings Co.USD15.21+0.05+0.3014.6816.0015.2015.47
Asensus Surgical Ord Shs--
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD3.13-0.12-3.692.893.633.133.29
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD3.53-0.10-2.753.513.653.523.65
ASSURANT ORD222.89-1.38-0.62218.74226.62220.65224.46
ASTRAZENECAUSD90.18+0.15+0.1790.0190.9390.0791.18
At Home Group Inc.USD--
AT&T Inc. USD25.27-0.12-0.4725.2525.3525.2525.64
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord Shs--
Atkore Ord ShsUSD63.84-0.49-0.7653.8569.8963.5164.94
Atlas Crest Investment Ord.USD12.11-0.09-0.7410.6613.5212.0412.20
Atlas Ord ShsUSD15.50+0.02+0.10--
Atlas Ord Shs--
ATMOS ENERGY ORDUSD171.28+0.33+0.19169.39174.79170.28172.13
Atreca Ord Shs Class AUSD0.15-0.02-11.76--
Audacy Ord Shs Class AUSD0.56+0.01+2.460.530.59
Ault Global Holdings Ord S.USD1.59--2.332.35
Autohome Inc.USD23.88+0.50+2.1421.8427.6323.2623.90
AUTOZONE ORDUSD3 820.84-19.66-0.513 822.733 906.693 781.583 868.46
AVALONBAY COMMUNITIES REITUSD177.97-1.45-0.81172.60181.49177.54180.33
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD10.93-0.22-1.9710.9011.7610.9011.21
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avaya Holdings Corp.--
Avery Dennison Ord Shs179.35+4.39+2.51179.34181.57174.38179.64
Avient Ord ShsUSD30.68-0.26-0.8427.4435.8230.6331.74
Avient Ord Shs--
AVINO SILVER AND GOLD MINE.USD5.52-0.03-0.455.036.035.475.75
Avista Ord Shs--
Avista Ord ShsUSD38.71+0.10+0.2534.3044.5038.3438.90
AVON PRODUCTS ORD5.60-0.05-0.885.575.58
AVX Ord ShsUSD1.96-0.08-3.921.922.151.932.05
Axalta Coating Systems Ord.29.07-0.20-0.6726.5729.6529.0129.90
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORD--
AXOS FINANCIAL ORDUSD84.68-0.12-0.1479.0189.3784.0085.40
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B Riley Financial Ord Shs--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.52-0.01-0.224.454.704.504.59
B2GOLD ORDUSD4.55-0.01-0.224.534.924.534.74
Babylon Holdings Ord Shs C.--
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Baker Hughes Co.USD49.20-1.41-2.7948.9949.3849.0550.76
Bakkt Holdings IncUSD13.97-1.64-10.4813.7814.4513.6015.48
Bakkt Holdings Ord Shs Cla.--
BALL ORDUSD--
Banc of California Inc.USD19.10+0.18+0.9517.2720.7318.8219.15
BancFirst Ord Shs--
Banco BBVA Argentina ADRUSD16.57-0.12-0.7216.5717.9316.3417.40
BANCO BILBAO VIZCAYA ARGEN.USD21.79-0.37-1.6519.4423.9821.7722.15
Banco BradescoUSD3.31-0.33-8.953.203.583.303.65
Banco Macro ADR Representi.USD86.00-2.29-2.5986.0894.9085.3992.57
BANCO SANTANDER BRASIL ADR.USD6.10-0.45-6.805.607.176.086.51
BANCO SANTANDER CENTRAL HI.USD10.96-0.08-0.729.9811.4810.9211.15
Bancorp Ord Shs--
Bank Amer DS Repstg 1 1000.USD17.26+0.01+0.0615.6419.1017.2217.36
Bank of AmericaUSD53.90+0.02+0.0453.9154.0553.7454.83
Bank of Hawaii Ord Shs--
Bank of Hawaii Ord ShsUSD66.50-0.12-0.1860.0268.4166.1666.93
BANK OF MONTREAL ORDUSD128.86+2.17+1.71123.80140.55127.47129.48
Bank of Nova ScotiaUSD71.70+1.21+1.7263.5772.5070.6571.74
Bank of NT Butterfield & S.USD49.09+0.59+1.2244.3553.8248.2149.22
BARCLAYS ADR REP 4 ORDUSD23.22-0.19-0.7921.1324.0023.1623.50
BARK Ord ShsUSD0.67-0.01-1.180.610.750.670.70
BARRICK GOLD ORDUSD30.81+0.05+0.1627.4430.8030.7531.58
BARRICK GOLD ORD13.54--13.5213.53
BARRICK MINING ORDUSD41.05+0.14+0.3440.1541.0940.8642.08
Bath And Body Works Ord Sh.USD18.82-0.19-1.0018.8119.1918.8219.22
Bausch Health Companies Or.USD6.94-0.45-6.036.327.056.927.44
Bausch Lomb Ord ShsUSD16.82+0.01+0.0614.6419.5216.8117.35
BAXTER INTL ORD18.53+0.05+0.2718.3018.8618.4618.81
BAYTEX ENERGY ORD3.26+0.06+1.722.973.323.203.32
BCE Ord ShsUSD23.56+0.34+1.4622.1125.5923.2723.62
Beazer Homes USA Inc.USD22.49-0.35-1.5120.3127.0222.3922.97
BECTON DICKINSNUSD193.86+0.10+0.05177.03198.75193.69196.12
Berkshire Hathaway Inc. BUSD504.32+1.09+0.22504.20504.30500.54505.76
BERKSHIRE HATHWAY CL A ORDUSD756 153.78+1 407.90+0.19--750 922.78758 429.52
Berry Global Group Inc.--
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD74.16+0.10+0.1473.5074.6073.2574.58
Beta Technologies Ord Shs .USD28.4100-1.4300-4.7928.000029.350028.030030.3952
Beyond Air Ord Shs--
BHP Billiton LimitedUSD58.85-0.13-0.2158.0059.1558.8159.86
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD6.82-0.20-2.856.666.796.547.04
Bill com Holdings Ord ShsUSD53.45+0.78+1.4847.1053.5552.1654.03
Bio Rad Laboratories Inc.USD317.62-2.44-0.76311.16324.31316.94325.33
bioAffinity Technologies O.--
BIOHAVEN ORDUSD9.56-0.05-0.529.359.759.299.82
BIOTRICITY ORDUSD0.92-0.08-8.280.940.95
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD44.11+1.14+2.6540.3547.4643.1244.54
BitMine Immersion Technolo.USD34.1600-2.1600-5.9534.200034.270034.010036.6300
Black Hills Corp.USD69.95-0.09-0.1368.5671.3069.4070.23
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.73+0.21+1.4113.3715.9814.4414.78
BLACKBERRY ORDUSD4.32+0.07+1.534.294.344.234.36
BlackRock Ord ShsUSD1 072.05+1.68+0.161 065.001 075.001 062.891 074.00
BlackRock TCP Capital Ord .--
BLACKSKY TECHNOLOGY CL A O.USD18.28-0.97-5.0418.0019.5018.0419.36
Blackstone Group Ord Shs C.USD152.13+0.74+0.49152.16153.90150.35153.82
Blackstone Mortgage Trust .USD19.87+0.20+1.0218.3221.6519.5719.95
Blend Labs Ord Shs Class AUSD3.12-0.17-5.032.893.573.103.33
Block IncUSD61.08-1.11-1.7861.0561.1560.7362.37
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD119.21+1.12+0.95118.00118.50112.53119.83
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD16.24+0.18+1.0916.0816.4215.9916.48
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
BM Technologies Ord Shs Cl.--
Boeing Co.USD201.85-0.02-0.01202.10202.50200.56202.95
Boise Cascade Ord ShsUSD73.09-1.17-1.5865.0084.8772.8074.82
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.94+0.16+8.991.851.991.711.99
Boot Barn Holdings Ord Shs--
Boot Barn Holdings Ord ShsUSD202.20+4.00+2.02197.50230.00197.43204.39
Booz Allen Hamilton Holdin.USD88.02+0.37+0.4290.0591.0586.5588.59
BORGWARNER INC (BWA)USD43.31-0.09-0.2041.9744.4643.2843.69
Borr Drilling Ltd.USD4.05+0.29+7.584.004.253.854.17
Boston Beer Company Inc.USD196.08+1.98+1.02172.90218.06192.17197.74
Boston Omaha Ord Shs Class.USD13.45-0.01-0.0710.9815.1913.3313.58
BOSTON PPTY STKUSD69.30-1.26-1.7968.2871.4068.7070.81
BOSTON SCIENTIFIC DL-01USD97.50-0.22-0.2397.1098.9797.0298.69
BOX CL A ORDUSD31.48-0.33-1.0428.5431.8031.0431.92
BOYD GAMING ORDUSD80.85-0.52-0.6469.5182.4680.7682.03
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD35.83-1.40-3.7635.3436.2535.7936.73
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.66+0.03+0.952.363.002.622.76
Brandywine Realty Trust RE.USD3.10-0.10-2.983.123.213.083.21
Brandywine Realty Trust RE.--
Brasilagro - Cia Bras de P.USD3.73+0.02+0.543.213.853.613.77
Brasilagro - Cia Bras de P.--
BRASKEM ADR REP 2 CL A PRFUSD2.92-0.06-1.852.903.162.913.21
BRC Ord Shs Class AUSD1.245-0.015-1.191.1501.3601.2251.260
Briacell Therapeutics Ord .--
Briacell Therapeutics Ord .USD11.39-0.85-6.9410.5911.8411.3812.29
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.75+0.09+1.505.206.405.605.75
Brinker International Inc.--
Brinker International Inc.USD140.45-1.79-1.26139.51148.24139.54143.66
Bristol-Myers Squibb Co.USD52.15+0.20+0.3851.7552.5051.6952.51
BRITISH AMERICAN TOBACCO A.USD57.02-1.03-1.7757.0057.1056.9357.44
Brixmor Property Group REI.USD25.18-0.08-0.3224.9225.4625.1025.40
Brixmor Property Group REI.--
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD231.99+1.11+0.48228.89234.93229.46233.10
Brookfield Asset Managemen.USD53.26+0.34+0.6451.9054.0052.7654.15
Brookfield Infrastructure .USD46.89-0.12-0.2642.5352.1046.7747.64
Brookfield Infrastructure .--
Brookfield Infrastructure .USD35.60-0.23-0.6434.0041.0235.5836.09
Brookfield Ord Shs Class A--
Brookfield Ord Shs Class AUSD46.70-0.03-0.0546.4846.9346.4947.25
Brookfield Renewable CorpUSD39.71-0.35-0.8735.7748.8439.6340.65
Brookfield Renewable Partn.USD28.37+0.01+0.0228.0530.5228.3428.61
Brooklyn ImmunoTherapeutic.USD6.77+0.03+0.456.467.336.716.83
Brooks Automation Ord ShsUSD--
Brown & Brown--
Brown & BrownUSD78.35-1.30-1.6376.6079.2777.6379.86
BROWN FORMAN CL B ORDUSD30.37+0.90+3.0429.9532.2029.0530.65
BROWN FORMAN CL B ORD--
BUENAVENTURA ADR REP 1 ORD.USD25.23-0.08-0.3222.2428.2224.8925.95
Build A Bear Workshop Ord .USD49.68+1.20+2.4847.5055.0047.6351.75
Builders FirstSource Ord S.USD109.95-1.06-0.9599.99112.16109.79112.40
Bullish Ord ShsUSD46.49-1.93-3.9946.0047.2546.4548.00
Bunge Global Ord ShsUSD93.64-0.75-0.7991.8595.5393.6194.80
Butterfly Network Ord Shs .USD3.06+0.01+0.163.123.333.013.09
BWX Technologies Ord Shs--
BWX Technologies Ord ShsUSD177.86-0.47-0.26178.00178.42174.87181.48
C3 ai Ord Shs Class AUSD15.09-0.24-1.5315.0515.2514.8015.43
Cadre Holdings Ord ShsUSD42.87-0.93-2.1241.1568.3642.4343.70
CAE Ord ShsUSD27.35+0.01+0.0223.7831.0327.0727.54
California Water Service G.USD44.90+0.61+1.3842.8347.8444.0145.26
California Water Service G.--
CALIX NETWORKS ORD--
CALIX NETWORKS ORDUSD54.16+0.51+0.9546.4454.6053.4554.57
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD103.90-0.61-0.5897.10106.67103.46105.01
CAMECO CORP.USD91.25-2.84-3.0291.0091.9490.6695.00
CAMECO CORP.79.92-0.45-0.5678.2478.4779.9281.40
CAMECO CORP.1.99-0.02-0.751.772.181.972.01
Campbell Soup Ord ShsUSD29.60+0.24+0.8229.5029.6929.1829.62
Camping World Holdings Ord.USD10.77-0.36-3.239.7910.9810.6811.32
Canadian Imperial Bank of .--
Canadian Imperial Bank of .USD91.18+0.60+0.6685.0092.0090.2391.47
Canadian National Railway .USD98.16-0.40-0.4197.60102.8097.9199.00
Canadian Pacific Kansas Ci.USD73.75-0.20-0.2772.0074.2573.0274.47
Cango American Depositary .USD1.20-0.09-6.981.201.351.191.33
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
Cano Health Ord Shs Class .--
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD230.61+0.90+0.39230.80232.24228.56233.01
Capri Holdings Ord ShsUSD27.04-0.63-2.2626.7527.1126.9327.84
CARDINAL HEALTH ORDUSD198.88-0.31-0.16198.00200.68198.10200.26
CareTrust Reit Ord Shs--
CareTrust Reit Ord ShsUSD37.68-0.08-0.2134.4842.4237.6037.87
Carlisle Companies Ord Shs323.72+0.92+0.29306.09323.67321.30327.89
CarLotz Ord Shs Class A--
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD38.82-0.08-0.2138.4039.6938.5539.69
Carnival Corp.USD25.86+0.04+0.1525.7525.9825.6626.04
Carnival Plc--
Carnival PlcUSD23.84+0.10+0.4223.6823.9723.6924.03
Carriage Services Ord ShsUSD41.9400+0.0900+0.2237.970048.080041.510042.2849
Carrier Global Ord ShsUSD54.30-0.20-0.3754.0054.9554.0054.80
Carters Ord ShsUSD31.85+0.65+2.0825.8536.9731.0332.67
Carvana Co.--
Carvana Co.USD399.67+0.82+0.20438.01439.00397.21408.19
Cassava Sciences Equity Wa.USD0.03-0.10-76.11--
CASTLIGHT HEALTH CL B ORDUSD--
Catalent Inc.USD63.49+0.01+0.01--
Caterpillar Inc.USD603.01+3.86+0.64602.00605.50597.74607.00
Cava Group Ord ShsUSD53.34-1.14-2.0953.3353.6052.5954.58
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORD252.28-2.64-1.04230.04253.31250.59255.13
CBRE Group IncUSD160.82-0.65-0.40157.56164.00160.36162.24
CC Neuberger Principal Hol.10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD34.67+0.21+0.6134.6635.1934.5235.12
Celanese Ord ShsUSD40.64+0.80+2.0139.6641.6739.5841.44
Celestica Ord ShsUSD325.19+2.40+0.74323.90327.70320.62327.95
CEMEX ADRUSD10.83-0.16-1.419.7111.0210.8111.05
Cenovus Energy AktieUSD18.32-0.01-0.0718.0018.4018.2718.70
Centene Ord ShsUSD38.33-0.53-1.3537.5739.0037.7538.88
CenterPoint Energy Ord ShsUSD38.44-0.11-0.2738.0038.5138.3738.77
Centerra Gold Ord Shs--
Centerra Gold Ord ShsUSD13.21-0.10-0.7111.8914.5213.1613.52
Central Puerto SA--
Central Puerto SAUSD17.11-0.08-0.4717.1519.2216.9817.99
CENTRUS ENERGY CL A ORDUSD266.25-12.38-4.44267.88268.90259.00287.18
Century Communities Inc.--
Century Communities Inc.USD62.27-0.24-0.3856.5270.0061.3163.29
CENTURYLINK ORD11.00--10.9911.01
CF Industries AktieUSD77.85-2.38-2.9778.0081.3677.8280.60
CGG SPONSORED ADR REP 1 OR.--
ChargePoint Holdings Ord S.USD10.41+1.89+22.1810.0111.008.9211.01
Charles Schwab DS Each Rep.USD18.50-0.14-0.7516.7721.1618.4618.70
CHARLES SCHWAB ORD--
CHARLES SCHWAB ORDUSD93.80-1.23-1.2985.8393.9993.7995.62
CHART INDUSTRIES ORD--
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD204.82-0.28-0.14178.33223.71204.89205.34
Chatham Lodging Trust REIT.--
Chatham Lodging Trust REIT.USD6.52-0.01-0.156.507.716.506.62
CHEGG INC.USD0.90-+0.500.880.980.850.94
Chemed Corp.--
Chemed Corp.USD422.69-1.61-0.38419.00428.00420.02427.40
CHEMOURS ORDUSD12.70+0.16+1.2411.4514.0812.5013.38
CHENIERE ENERGY ORDUSD205.34-2.56-1.23203.68204.68203.08209.49
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD55.83-0.02-0.0450.7661.3155.5056.48
Cherry Hill Mortgage Inves.--
Cherry Hill Mortgage Inves.USD2.48+0.02+0.612.442.592.452.50
CHESAPEAKE ENERGY ORD--
Chevron Corp.USD149.96-2.31-1.51150.10150.83149.83152.63
Chewy Inc.USD33.47+0.18+0.5433.3033.5733.1133.62
Chicos FAS Inc.--
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD12.95+0.10+0.7411.6214.1412.9013.03
Chimera Investment Corp.--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUE28.29-0.08-0.2828.2728.28
China Online Education Gro.USD41.49+0.28+0.6836.1745.8039.8041.34
China Online Education Gro.--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .--
China SXT Pharmaceuticals .USD1.41-0.01-0.701.391.591.401.45
China Yuchai International.USD34.83-0.66-1.8630.6439.3734.7536.14
Chipotle Mexican Grill Inc.USD33.91-0.25-0.7233.7734.0033.6634.15
Chubb Ord ShsUSD294.90+0.26+0.09295.00298.16291.75295.19
Church And Dwight Ord ShsUSD84.48+0.53+0.6384.5291.8483.5184.90
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.64-0.14-7.871.621.781.631.78
Cia Siderurgica Nacional--
CIENA CORP.USD201.59+5.86+2.99190.00201.71194.85201.77
Cigna Corp.USD265.35-3.07-1.14264.01268.89263.87269.08
Cinemark Holdings Ord ShsUSD21.97-1.89-7.9322.0022.1221.6223.98
Circle Internet Group Ord .USD85.60-1.86-2.1385.0085.1783.1486.66
Citigroup Inc.USD108.83+1.04+0.96108.40109.36107.51109.37
Citizens Financial Group O.USD55.45-0.44-0.7850.3360.5155.4456.17
Civitas Resources Inc.USD30.39-0.07-0.2330.0632.5030.2131.40
Civitas Resources Inc.--
CLEAN HARBORS (CLHB)--
CLEAN HARBORS (CLHB)USD237.43+1.07+0.45200.00272.46234.10238.07
Clear Secure Inc.USD33.51+0.54+1.6430.0037.0033.1233.79
CLEARSIGN COMBUSTION ORDUSD0.77+0.01+0.680.730.780.750.77
Clearwater Analytics Holdi.USD21.71-0.03-0.1221.6523.6021.5221.93
Clearway Energy Ord Shs Cl.--
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD34.01-0.14-0.4130.6438.5333.7134.22
Cleveland Cliffs Ord ShsUSD12.29-0.46-3.6112.3012.3312.1512.88
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.385-0.085-2.453.0904.1003.3703.500
CLOROX ORDUSD104.90-0.21-0.20103.84105.78104.62106.09
Cloudera Ord ShsUSD--
Cloudflare Inc.USD200.85-3.30-1.62200.53204.00199.52205.31
CMB.TECH ORD SHSUSD10.81-0.12-1.1010.7810.8010.7710.91
CMS ENERGY ORDUSD71.08-0.62-0.8669.5371.7871.0471.87
CNH Industrial NV--
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD6.70+0.19+2.926.507.836.546.94
Cnx Resources Ord ShsUSD40.91+0.52+1.2934.7641.5040.5942.13
Coca-Cola Co.USD69.97-0.48-0.6870.0170.0369.8770.71
COCA-COLA FEMSA ADR REP 10.--
COCA-COLA FEMSA ADR REP 10.USD90.59-0.65-0.7182.5892.9489.7091.85
Codexis Ord Shs--
COEUR D ALENE ORDUSD15.86-0.25-1.5215.8715.9215.7316.81
Cohen & Steers Quality Inc.USD11.71-0.03-0.2111.7011.9411.7011.82
Cohen and Steers Infrastru.USD23.93-0.01-0.0422.9825.5523.9124.14
Coherus Biosciences Ord Sh.--
Colgate PalmoliveUSD78.06+0.46+0.5977.0078.5077.2478.21
Colonnade Acquisition Ord .12.00--12.0012.10
Columbus Mckinnon Corp New.USD17.15+0.06+0.3516.2017.4916.9617.43
COMERICA INCUSD84.13-0.11-0.1380.7387.7883.5785.32
Comfort Systems USA Inc.USD1 001.84-2.81-0.2810161 023.99977.171 014.78
Commercial Metals Co.USD66.86+1.63+2.4966.8568.3366.0368.35
COMPANHIA ENERG ADR REPG O.USD2.02-0.12-5.401.962.182.012.14
Compania Cervecerias Unida.USD12.95-0.23-1.7510.9816.4112.9213.28
Compania Cervecerias Unida.--
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.36-0.40-10.533.353.743.323.73
COMSTOCK RESOURCES ORDUSD27.39+0.56+2.0927.1027.9027.3228.10
CONAGRA FOODS ORDUSD17.06+0.11+0.6216.9217.1716.8617.14
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD40.09-4.15-9.3836.0944.5038.9543.69
ConocoPhillipsUSD93.70+0.58+0.6292.6294.5792.0895.07
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD96.63+0.41+0.4389.5797.7595.9696.91
Consolidated Water Ord Shs--
CONSTELLATION BRANDS USD142.43+4.40+3.19141.91142.36137.26142.57
CONSTELLIUM SE CL A ORDUSD17.77-0.41-2.2616.2419.5317.5518.25
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Context Therapeutics Ord S.--
COPA HOLDINGS CL A ORDUSD119.01+0.77+0.65118.00129.00118.34120.08
CORE LABORATORIES ORD--
Core Laboratories Ord ShsUSD16.83+0.34+2.0614.8018.9916.4917.16
Core Scientific Tranche 1 .USD10.83+0.01+0.0910.0011.0610.3710.91
Core Scientific Tranche 2 .USD17.05+0.13+0.776.8126.9616.5517.07
Corebridge Financial Ord S.USD30.37+0.11+0.3625.0031.0030.2430.76
CORECIVIC ORDUSD18.63+0.02+0.1116.8920.5418.5518.94
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD85.96+0.51+0.6085.0988.0084.9386.70
Corpay Ord ShsUSD310.87+13.48+4.53283.80315.45299.18312.28
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD65.97-0.32-0.4863.5567.1465.9367.03
Costamare IncUSD16.14-0.20-1.1915.8617.4915.8616.31
Coterra Energy Ord ShsUSD27.39+0.05+0.1627.3927.9627.3528.00
Coterra Energy Ord Shs--
COTY CL A ORDUSD3.46+0.07+2.063.403.543.403.52
Coupang Ord Shs Class AUSD27.12+0.10+0.3726.9527.2026.9627.48
Coursera Ord ShsUSD8.45+0.08+0.907.808.508.328.48
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord Shs--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD9.98+0.21+2.159.9110.019.7710.23
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
Crestwood Equity Partners .--
CRH ADR Representing 1 Ord.--
CRH ADR Representing 1 Ord.USD119.45-1.61-1.33127.00127.50118.60121.35
Crown Castle International.USD89.28+0.67+0.7588.8789.7688.2589.50
Crown Holdings Ord ShsUSD97.98-0.50-0.5186.88109.6397.9499.68
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)--
CRYOLIFE INC (CRY)USD44.60-0.81-1.7840.0171.3544.3545.46
CS Disco Inc--
CS Disco IncUSD7.47+0.18+2.476.698.177.287.58
CTO Realty Growth Ord ShsUSD17.99+0.04+0.2216.1519.6617.9118.03
CubeSmart REIT Ord ShsUSD36.61-0.20-0.5433.1636.8036.4336.90
Cullen Frost Bankers Ord S.--
Cullen Frost Bankers Ord S.USD126.32-0.84-0.66100.60139.95125.71127.27
CULP INC--
CULP INCUSD3.84+0.01+0.133.194.343.813.88
CUMMINS ORDUSD510.48-0.26-0.05510.65511.50506.44514.43
Curbline Properties Ord Sh.USD23.34-0.32-1.3320.3325.7723.0824.00
Curtiss Wright Ord ShsUSD544.58-5.45-0.99515.22645.73535.00553.63
CVR Energy Ord ShsUSD33.56-0.50-1.4729.0934.5033.4934.43
CVS HEALTH ORDUSD75.63-1.12-1.4674.6477.4774.9876.89
Cybin IncUSD--
Cybin IncUSD5.980+0.030+0.505.4606.5105.9706.200
D R HORTON ORDUSD158.59-2.14-1.33158.65161.71158.52162.10
D Wave Quantum Ord Shs--
D Wave Quantum Ord ShsUSD27.00-1.73-6.0227.4327.6026.2028.88
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.3600-0.0700-1.294.89006.13005.32505.6000
DANA HOLDING ORDUSD21.01-0.90-4.1119.9721.4121.0022.08
Danaher Ord ShsUSD226.20-0.93-0.41220.37230.77225.00228.48
Danaos Ord ShsUSD98.13+0.39+0.4087.80104.1597.1998.71
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD31.27-0.20-0.6231.0031.4031.2532.26
DARDEN REST STKUSD177.66+1.40+0.79175.63179.75176.17178.96
Darling Ingredients Inc.USD36.51-0.05-0.1232.5238.4336.3236.93
Dayforce Ord ShsUSD69.0600-0.0500-0.0768.890069.230068.980069.1500
DCP Midstream Units--
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD99.70+3.45+3.5899.5099.6096.1899.74
DECKERS OUTDOOR ORD--
DEERE ORDUSD475.02-8.01-1.66474.91475.95473.69485.44
Delek Logistics Partners L.USD--
Delek Logistics Partners L.USD45.95-0.66-1.4142.7551.0145.8046.81
Dell Technologies Ord Shs .USD138.89-0.10-0.07138.20138.95136.11139.20
Delta Air Lines Inc.USD67.12-0.13-0.1967.0168.0066.3067.75
Deluxe Ord ShsUSD20.89+0.25+1.2118.8423.9820.6420.90
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD2.75-0.10-3.352.732.752.712.86
Descartes Systems Group Or.--
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord Shs--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD26.20-0.24-0.9125.8826.2525.1528.00
DEUTSCHE BANKUSD36.27+0.24+0.6535.0036.7036.1936.42
DEVON ENERGY ORD--
DEVON ENERGY ORDUSD37.47-0.25-0.6537.3537.8737.4438.27
DHT Holdings Ord ShsUSD12.75-0.01-0.0412.6713.1212.6812.96
DIAGEO ADR REP 4 ORDUSD88.45-1.04-1.1688.6089.5088.3190.48
DIAGEO ADR REP 4 ORD--
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.11-0.01-7.820.100.130.100.12
DIANA SHIPPING ORDUSD1.93-0.03-1.531.742.091.932.00
Dicks Sporting Ord ShsUSD232.21+6.25+2.77230.25240.00226.34236.86
Diebold Nixdorf IncUSD65.30+0.60+0.9356.6372.0064.2365.35
Diebold Nixdorf Ord Shs--
Digital Realty Trust REIT .--
Digital Realty Trust REIT .USD164.73+3.71+2.30155.00166.99160.50166.00
DigitalOcean Holdings Inc.USD48.31+2.06+4.4547.2548.6045.9948.40
DILLARDS CL A ORD--
DILLARDS CL A ORDUSD697.30+16.24+2.38636.50772.12684.79722.00
DINEEQUITY ORDUSD33.40+0.82+2.5029.2733.8832.1433.64
Direxion Daily Financial B.USD41.16-0.06-0.1540.9541.5040.6241.72
Direxion Daily FTSE China .USD--
Direxion Daily FTSE China .USD47.22+1.89+4.1743.2647.4046.9247.65
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD15.86+0.54+3.5213.8016.1515.4616.13
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD66.96+0.89+1.3560.5068.3165.9067.36
Dole Ord ShsUSD14.91+0.13+0.8513.1615.0114.7814.99
Dole Ord Shs--
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD132.36+7.07+5.64132.00135.00124.24135.08
DOMINION ENERGY ORDUSD58.52-0.65-1.1058.5159.0658.4659.14
Dominos Pizza Inc.USD416.55-10.52-2.46415.38420.18415.12428.00
Donaldson Ord Shs--
Donaldson Ord ShsUSD92.43-1.43-1.5283.23100.8291.3493.49
Donnelley Financial Soluti.45.78-1.76-3.7041.1665.2445.7647.73
DoorDash Inc.USD225.00+3.81+1.72224.50226.28220.48227.71
Dorian LPG LTDUSD--
Dorian LPG LTDUSD24.97-0.05-0.2022.6827.0024.8625.28
DoubleVerify Holdings Ord .USD11.03+0.21+1.9410.7811.2610.7711.10
Douglas Elliman Ord ShsUSD2.57-0.05-1.912.342.912.562.66
Douglas Emmett REIT Ord Sh.USD11.85-0.10-0.8010.8413.3211.7312.12
Douglas Emmett REIT Ord Sh.--
Dover Ord ShsUSD191.11+0.47+0.25189.24192.75189.58191.17
Dow Ord ShsUSD22.96+0.09+0.3922.9623.0822.9423.69
Doximity Ord Shs Class AUSD45.86-5.45-10.6245.5546.1045.2951.40
DR REDDYS LABORATORIES ADR.--
DR REDDYS LABORATORIES ADR.USD14.20+0.06+0.3913.0015.0014.1014.21
DRDGold Ltd--
DRDGold LtdUSD29.10+0.51+1.7828.0031.9028.9330.53
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD121.60+0.07+0.06119.16123.39121.20122.70
DTE ENERGY ORDUSD131.21-0.95-0.72128.19137.57131.14132.46
Ducommun Ord ShsUSD89.63-0.41-0.4682.5998.2788.1590.28
Duke Energy Ord ShsUSD116.50-1.47-1.25116.00116.85116.40118.18
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD58.45-2.45-4.0258.2658.6457.7761.02
Dutch Bros Ord Shs Class A--
DXC Technology Co.USD14.12+0.14+0.9713.9215.5713.8914.29
Dynatrace Inc.USD44.44+0.13+0.2942.6944.9844.1845.00
Dynex Capital REIT Ord ShsUSD14.03+0.15+1.0413.8514.1513.9014.05
Dynex Capital REIT Ord Shs--
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.--
Eagle Point Credit Company.USD6.32-0.09-1.406.276.896.306.44
EastGroup Properties REIT .USD179.9-0.6-0.33170.1182.5178.8181.4
EASTMAN CHEMICALUSD61.52+0.86+1.4258.8662.6260.8162.84
Eastman Kodak Ord ShsUSD8.79+0.31+3.608.529.008.329.31
EATON ORDUSD337.52-1.41-0.42335.97342.55336.00341.42
EchoStar Ord Shs Class A--
ECOLAB ORDUSD259.71-4.71-1.78259.66264.51259.13265.20
Ecopetrol ADR Representing.9.89-0.17-1.699.7010.109.8910.08
EDISON INTERNATIONAL ORDUSD58.09+0.54+0.9457.3960.0057.5058.29
EDWARDS LIFESCIENCES ORDUSD86.18+0.40+0.4779.0086.0085.9587.89
Elanco Animal Health Inc.USD--
Elanco Animal Health Inc.USD21.90-0.09-0.4119.4322.5821.7122.03
Elastic Ord ShsUSD74.68+0.95+1.2974.0174.9673.7375.06
Eldorado Gold CorporationUSD31.10-0.19-0.6131.0531.1530.8532.06
Element Solutions Ord ShsUSD26.38+0.11+0.4220.5131.5526.1626.59
Elevance Health Ord ShsUSD330.75-1.03-0.31328.00333.30328.01333.94
ELF Beauty Ord ShsUSD81.43-0.19-0.2381.0281.7580.0384.38
ELI LILLY ORDUSD1 009.76-4.73-0.4710101 014.9310041 027.39
Ellington Financial Ord Sh.USD13.71+0.08+0.5912.4913.8913.6013.77
Embotelladora Andina ADR R.USD22.75+0.29+1.2918.3532.5722.2123.25
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.30.49+0.07+0.2515.2745.8127.8830.74
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD623.45-11.91-1.87590.00664.71622.64637.81
Emergent BioSolutions Ord .USD11.91-0.15-1.2010.8013.0211.8512.24
EMERSON ELECCOUSD137.37+0.73+0.53135.11138.23136.00138.09
Empire State Realty Trust .--
Empire State Realty Trust .USD6.75-0.13-1.826.147.796.686.91
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD48.10-0.04-0.0847.5048.2847.9248.43
Encore Energy Ord ShsUSD2.85-0.19-6.252.852.872.853.08
Encore Wire Ord Shs--
Endava LtdUSD--
Endava LtdUSD6.74+0.26+4.016.177.356.366.85
ENDEAVOUR SILVER ORDUSD--
ENDEAVOUR SILVER ORDUSD8.68-0.01-0.128.518.688.609.13
Energizer Holdings Inc.USD--
Energizer Holdings Inc.USD18.20+0.09+0.4717.9919.8517.8618.43
Energy Focus Inc.USD2.11-0.04-1.631.752.462.072.14
ENERGY FUELS ORD--
ENERGY FUELS ORDUSD15.61-0.72-4.3815.6516.0615.1316.63
Energy Transfer Equity LP35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.27+0.14+3.273.644.504.074.41
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD8.69+0.32+3.828.688.70
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD37.18-0.89-2.3434.0340.5537.1337.61
Ennis Ord Shs--
Ennis Ord ShsUSD17.79+0.19+1.0516.1619.3517.6317.91
Enservco Ord ShsUSD+1.63+100.001.501.63
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entegris Ord Shs--
Entercom Communications Or.5.03--5.035.04
ENTERGY CORPUSD94.22-0.24-0.2594.2895.1793.6394.82
Enterprise Products Partne.USD32.61-0.01-0.0232.5035.4032.5532.70
ENTRAVISION COMMS A ORDUSD2.75-0.05-1.612.502.992.732.82
Enveric Biosciences IncUSD6.79+0.68+11.136.507.105.606.99
Enveric Biosciences Inc.--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD112.14-0.02-0.02112.25113.39111.81114.25
EPAM SYSTEMS ORDUSD203.62+2.12+1.05200.82215.00200.33204.34
EPR Properties REIT Ord Sh.USD51.62-0.30-0.5751.2952.9051.5852.47
EQT ORD--
EQT ORDUSD60.67+0.60+1.0060.5061.9060.2862.23
Equinor ASAUSD23.00-0.37-1.5822.9923.3922.9923.44
EQUINOX GOLD ORDUSD13.94-0.02-0.1114.0214.6813.8414.36
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equitrans Midstream Ord Sh.--
Equity Residential REIT Or.USD61.06-0.56-0.9059.5765.5360.9861.84
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD110.67-2.59-2.2963.00123.33110.52114.52
ESS TECH ORDUSD2.17-0.22-9.032.182.322.132.41
ESS Tech Ord Shs--
Essential Properties Realt.USD30.66-0.40-1.2925.6132.6030.5031.13
Essential Properties Realt.USD--
Essential Utilities Ord Sh.USD38.01+0.11+0.2837.0041.7937.7038.38
ESSEX PROPERTY REITUSD255.45-2.12-0.82235.80272.09255.00258.78
Estee Lauder Ord Shs Class.USD105.10+1.28+1.23104.50105.78103.09105.77
Ethan Allen Interiors Inc.USD23.99-0.12-0.5022.0026.7123.8924.38
Ethan Allen Interiors Inc.USD--
Eton Pharmaceutcials Ord S.--
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD4.85-0.20-3.874.395.424.795.04
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.44+0.01+0.114.414.434.434.44
Evercore Partners A AktieUSD331.69+3.39+1.03330.50331.68325.15337.45
Evercore Partners A AktieUSD--
Everest Reinsurance Group .USD309.80-3.91-1.25309.98316.34309.67314.41
Evergy Ord ShsUSD73.28-0.53-0.7273.0075.9873.2274.32
EVERSOURCE ENERGY ORDUSD66.75-0.31-0.4653.0074.9566.3767.47
Everus Construction Group .USD91.75-2.73-2.8970.0091.7089.2994.23
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .--
Excelerate Energy Ord Shs .USD28.64-0.22-0.7626.8329.5528.6229.33
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.--
Extra Space Storage REIT O.USD129.55-1.54-1.17129.35132.14129.24130.79
Exxon Mobil Corp. USD116.52-0.62-0.53116.75117.50116.41118.78
Exzeo Group Ord ShsUSD18.1650+0.4550+2.5716.300021.710017.200018.2300
EZCORP Non Voting Ord Shs .--
F&G Annuities and Life Ord.--
F&G Annuities and Life Ord.USD33.76+0.53+1.5930.2536.9032.7033.80
FABRINET ORDUSD478.3900+6.6100+1.40433.4800478.4400469.5800484.8000
Factset Research Systems I.USD290.68+11.76+4.22290.65295.95278.01291.62
Factset Research Systems I.USD--
Fair Isaac Ord ShsUSD1 800.49+28.62+1.621 776.061 821.791 774.621 813.55
Fair Isaac Ord Shs--
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Far Peak Acquisition Ord S.USD9.87-0.01-0.059.869.87
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD9.96+0.01+0.059.0810.959.9510.08
Farmland Partners Inc.USD--
Fastly Inc.USD10.52-1.01-8.7210.3810.5610.2011.36
Federal Agricultural Mortg.USD107.50-1.74-1.59107.51108.90
Federal Agricultural Mortg.USD175.55-0.34-0.19170.00199.59174.02177.76
Federal REIT OrdUSD97.21+0.08+0.0895.9498.6196.7797.80
Federated Hermes Ord Shs C.USD33.75-0.31-0.9133.7433.77
Federated Hermes Ord Shs C.USD50.84+0.07+0.1446.3151.4850.6151.31
FEDEX ORDUSD274.29+0.24+0.09270.00276.87273.00276.60
FERRARI ORDUSD393.12-0.12-0.03390.00399.50392.17399.05
Fidelity National Financia.USD58.10-0.27-0.4654.5658.2658.0558.68
FIDELITY NATIONAL INFORMAT.USD66.65+1.09+1.6665.9266.8465.3466.93
Figma Ord ShsUSD38.0-0.7-1.8937.938.037.438.8
FIGS Ord Shs Class AUSD11.43+0.34+3.0210.5011.7411.0011.52
Financial Institutions Ord.--
FinVolution GroupUSD5.22+0.21+4.095.115.225.005.25
FinVolution GroupUSD--
First American Financial O.USD64.57-0.22-0.3449.0270.6264.2965.08
First American Financial O.--
First Horizon National Cor.USD22.77-0.07-0.2820.4823.0022.6322.96
First Horizon National Cor.USD--
First Interstate BancSyste.--
FIRST MAJESTIC SILVER ORDUSD15.06+0.04+0.2315.0015.4714.9715.82
First of Long Island Ord S.--
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.--
FirstEnergy Ord ShsUSD44.89-0.25-0.5544.3548.0044.8145.31
FirstMark Horizon Acquisit.USD--
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD21.53+0.05+0.2319.7823.9821.3122.17
Flagstar Financial IncUSD12.70-0.01-0.0411.9512.8312.6512.89
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD25.29-0.54-2.0924.0028.0025.2725.97
Flex LNG Ord ShsUSD--
FLEXION THERAPEUTICS ORDUSD26.0008+0.0056+0.0219.500032.500025.970026.0167
Floor & Decor Holdings Inc.USD63.48-1.47-2.2662.4169.6363.2265.30
Floor & Decor Holdings Inc.USD--
Flotek Industries IncUSD16.40+0.39+2.4013.5018.8115.9616.79
Flotek Industries Ord Shs--
FLOWERS FOODS ORDUSD10.79+0.11+0.9810.5010.9210.5910.84
FLOWERS FOODS ORDUSD--
Flowserve Ord ShsUSD72.06+0.17+0.2371.0273.4471.5772.82
Fluent Ord Shs--
Fluor Corp.USD43.9500-1.5000-3.3043.770044.970043.835045.4500
Flutter Entertainment Ord .USD208.53-2.56-1.21208.50213.00207.00211.48
FMC CorpUSD13.28-0.02-0.1113.2414.1213.2313.70
Foley Trasimene Acquisitio.15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.01-0.14-1.0313.0213.1513.0013.28
FORESIGHT AUTONOMOUS HOLDI.USD1.88+0.05+2.731.731.901.801.89
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord Shs--
Forestar Group Ord ShsUSD26.07-0.22-0.8423.7426.2226.0126.42
Forge Global Holdings Ord .USD44.33-0.01-0.0244.0348.1344.2944.38
Fortis Ord ShsUSD44.02-0.09-0.2044.0544.07
Fortis Ord ShsUSD51.10+0.16+0.3148.3457.0150.8551.21
Fortive Ord Shs53.74+0.36+0.6753.2954.2353.1354.09
Fortress Transportation an.--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.26-0.05-0.489.279.309.219.63
Fortuna Silver Mines Ord S.--
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .--
Franklin Covey Ord ShsUSD15.86-0.36-2.2213.9919.8915.8316.39
Franklin ResourcesUSD23.40+0.26+1.1223.0423.7623.0523.49
FREEPORT MCMORAN COP & GLD.USD45.19+0.58+1.3045.2045.5045.1245.97
Fresenius Medical Care ADR.USD23.25-0.12-0.5121.2526.3123.2323.53
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD19.52-0.10-0.517.8524.5819.4119.81
Frontline PlcUSD23.39+0.15+0.6223.1523.7823.1423.74
FS KKR Capital Ord ShsUSD21.02-0.56-2.5821.0221.03
FS KKR Capital Ord ShsUSD15.46-0.10-0.6115.4116.8415.4015.69
FTAI Infrastructure Ord Sh.--
FTC Solar Ord ShsUSD9.32-0.43-4.419.2010.429.199.77
FuboTV Inc.USD2.85-0.06-1.902.832.902.842.96
Fury Gold Mines Ord ShsUSD0.61+0.02+3.080.550.660.590.63
Fusion Acquisition Ord Shs.--
Fusion Acquisition Ord Shs.1.78-0.02-1.111.712.191.711.83
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD3.21-0.04-1.232.833.793.203.26
GAIN CAPITAL HOLDINGS ORD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD5.74-0.56-8.895.556.405.676.66
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD23.00+0.05+0.2022.9523.1022.5323.07
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD203.50+1.41+0.70201.06205.92201.06204.48
Garrett Motion Ord ShsUSD16.57-0.18-1.0716.5017.0016.5316.77
GASLOG ORDUSD--
Gaslog Partners UnitsUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD21.8300-0.2300-1.0421.540021.840021.520022.1300
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GBS Ord Shs--
GE Vernova LLCUSD630.97+1.86+0.30630.20631.11621.20640.00
GEE Group Inc.USD0.19-+0.260.170.210.180.19
Generac Holdings Inc.USD162.31-0.93-0.57161.11172.58162.28165.50
Generac Holdings Inc.--
GENERAL DYNAMICS ORDUSD337.27-4.43-1.30337.31342.02333.99341.50
General Electric Co.USD283.89-7.97-2.73283.91285.09282.15293.28
GENERAL MILLS ORDUSD45.91-0.07-0.1545.7246.0545.6846.34
General Motors Co.USD76.04+0.90+1.1975.9476.8275.0077.00
Genesco Ord Shs22.73-1.65-6.7722.3423.1722.7225.50
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.6417-0.0273-4.080.63200.66000.63610.6999
Genius Sports Ord ShsUSD10.84-0.40-3.529.9311.8610.7811.39
Genius Sports Ord ShsUSD4.33+0.23+5.614.324.33
Genmab 10 Sponsored ADR Or.USD31.74-0.28-0.8731.5035.1831.5032.13
Genpact Ord ShsUSD46.37+0.36+0.7741.1650.7445.7446.65
Genuine Parts Co.USD130.24+0.94+0.73129.16130.23128.40130.44
GENWORTH FINANCIAL CL A OR.USD8.66-0.02-0.237.849.468.618.70
GENWORTH FINANCIAL CL A OR.USD--
Geo Group REIT Ord ShsUSD17.12-0.04-0.2315.6417.4116.9517.36
GERDAU SA ADR REPSG 1 PRFUSD3.48-0.23-6.083.493.603.463.69
Getnet Adquirencia e Servi.--
Getty Images Holdings Ord .USD28.47-2.64-8.4728.2028.73
Getty Images Holdings Ord .USD1.47-0.01-0.341.431.641.451.52
Getty Realty REIT Ord ShsUSD27.93+0.17+0.5925.0531.1627.6328.04
Getty Realty REIT Ord ShsUSD29.97-0.09-0.3029.9830.01
GigCapital2 Ord Shs10.01-0.03-0.3010.0110.02
GigCapital3 Ord Shs7.82--7.807.84
Gildan Activewear Inc.USD58.79+0.46+0.7953.2966.1958.2659.24
Ginkgo Bioworks Holdings I.--
Ginkgo Bioworks Holdings I.USD9.24+0.03+0.279.2710.009.019.95
Gladstone Land REIT Ord Sh.--
Global Business Travel Gro.--
Global Business Travel Gro.USD7.92+0.04+0.447.917.927.877.99
Global Cord Blood Ord ShsUSD2.30-0.01-0.432.272.31
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD32.44-0.25-0.7632.2333.0432.3333.00
Global Medical REIT Ord Sh.USD10.67-0.17-1.5710.6710.68
Global Partners UnitsUSD44.82-0.87-1.9044.9950.4744.4445.83
GLOBAL PAYMENTS ORDUSD78.85-0.89-1.1278.7579.8478.7581.07
Global Ship Lease Inc.USD--
Global Ship Lease Inc.USD36.17-0.09-0.2535.0039.8436.0436.50
GLOBANT ORDUSD71.28+1.02+1.4559.4572.9869.7072.10
GLOBANT ORDUSD--
Globe Life Inc.USD131.33+0.51+0.39129.90132.68130.07131.51
Globus Medical Ord Shs Cla.USD91.14+2.40+2.7089.6291.7188.6591.14
Globus Medical Ord Shs Cla.--
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD128.45-1.81-1.39128.00128.79128.29131.53
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
Gol Linhas AAreas Intelige.--
GOLD FIELDS ADR REP 1 ORDUSD42.20+0.58+1.3841.8544.7041.9044.32
GOLD FIELDS ADR REP 1 ORD--
GOLD RESOURCE ORD (GORO)USD0.75-0.02-2.610.690.800.750.80
Gold Royalty Corp.USD--
Gold Royalty Corp.USD4.25-0.13-2.973.934.634.214.49
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD854.46+16.63+1.98847.00855.30836.52856.20
Goldman Sachs BDC Ord ShsUSD10.07-0.05-0.499.1510.1410.0710.16
GOLDMINING ORDUSD1.455+0.045+3.191.4501.6001.4301.510
Goosehead Insurance Ord Sh.--
Grab Holdings Ord Shs Clas.--
GrafTech International Ord.USD16.81-0.34-1.9811.4620.0416.5817.48
GrafTech International Ord.--
GRAN TIERRA ENERGY ORDUSD4.68-0.03-0.534.285.194.664.84
Granite Point Mortgage Tru.USD2.76+0.01+0.362.572.822.732.78
Granite Point Mortgage Tru.--
Granite Real Estate Invest.USD55.16+0.48+0.8822.0288.0454.1755.00
GRAY TELEVISION ORDUSD4.60-0.07-1.394.195.064.574.66
GRAY TELEVISION ORDUSD--
Green Brick Partners Inc.USD65.76-0.45-0.6862.8575.9865.6367.17
Greenbrier Ord Shs46.22-0.29-0.6246.2247.1246.0547.02
Greenpro Capital Ord Shs--
Greif Ord Shs Class AUSD65.44+0.11+0.1751.2266.8264.7765.83
Grid Dynamics Holdings Ord.--
Griffon Corp.USD--
Griffon Corp.USD73.93+0.68+0.9369.7880.0072.7774.05
Grindr Ord Shs--
Grindr Ord ShsUSD13.50-0.14-0.9913.5913.7713.4613.99
Gritstone bio Ord Shs--
Group 1 Automotive Ord Shs--
Group 1 Automotive Ord ShsUSD404.34-4.01-0.98378.86450.00403.79412.15
Grupo Supervielle ADR Repr.--
Grupo Supervielle ADR Repr.USD11.02-0.45-3.8811.0212.6410.9912.09
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD48.41-0.16-0.3348.0048.4548.0148.85
GSX Techedu Inc.USD2.41+0.02+0.632.392.402.392.45
GUESS ORDUSD17.00-0.02-0.0915.1418.7116.9917.06
GUESS ORDUSD--
GXO Logistics Ord ShsUSD52.54+0.39+0.7548.6857.9851.8052.68
H&R Block AktieUSD42.10+0.03+0.0741.5446.0241.7042.66
Haemonetics Corp.USD83.96+0.15+0.1859.4595.5283.2385.23
Haemonetics Corp.USD--
Hafnia Ord ShsUSD5.96+0.01+0.085.926.105.946.02
Hagerty Ord Shs Class A--
Hagerty Ord Shs Class AUSD12.63-0.11-0.8612.2513.7012.5712.77
Haleon PLCUSD9.51-0.02-0.219.4110.519.499.60
Haleon PLC--
Halliburton Co.USD28.46+0.63+2.2628.3528.5627.8828.65
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD33.40-0.18-0.5430.0936.8533.3634.01
Hannon Armstrong Sustainab.USD--
HARLEY DAVIDSON ORDUSD23.36-0.38-1.5823.0823.6823.2923.86
HARMAN INTERNATIONAL ORD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD19.27+0.13+0.6819.0019.4319.2019.99
Harsco Ord Shs--
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD129.43-2.43-1.84128.69129.44129.07131.60
Haverty Furniture Companie.USD23.76-0.24-1.0017.5426.0023.2224.44
Haverty Furniture Companie.USD--
Hawaiian Electric Industri.USD11.24-0.04-0.3511.5412.5911.1611.35
HCA HOLDINGS ORDUSD486.71-0.95-0.19482.00496.19483.74491.14
HDFC BANK ADR REP 3 ORDUSD--
HDFC BANK ADR REP 3 ORDUSD35.72-0.25-0.6835.7339.0735.6036.12
Healthcare Realty Trust Or.--
Healthcare Realty Trust Or.USD17.41-0.06-0.3215.5418.1817.3217.53
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.--
HECLA MINING ORD--
HECLA MINING ORDUSD16.96+0.14+0.8316.8216.9816.7317.48
HEICO ORDUSD312.04-3.60-1.14274.35341.93309.36316.56
Helmerich and Payne IncUSD29.88-0.19-0.6326.5132.5529.7530.22
HERBALIFE ORDUSD12.20+0.12+0.9911.5312.2511.8812.22
Hercules Capital Ord ShsUSD18.97+0.03+0.1617.3319.1618.8719.13
Heritage Insurance Holding.USD26.70-1.62-5.7226.5026.7325.9528.34
Hersha Hospitality TrustUSD9.99-0.02-0.15--
Hersha Hospitality TrustUSD--
HERSHEY FOODS ORDUSD182.19-0.27-0.15180.00199.25180.56183.25
Hertz Global Holdings Inc .USD2.75+0.04+1.452.382.902.722.90
Hewlett Packard Enterprise.USD23.33+0.43+1.8623.1523.3420.6123.56
HEXCEL ORDUSD76.55-1.05-1.3570.0685.1176.5677.90
HEXCEL ORDUSD--
HF Sinclair Ord ShsUSD50.07-0.32-0.6449.9150.0750.0251.25
HighPoint Resources Ord Sh.4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD29.71-0.70-2.3029.7029.72
Highwoods Properties REIT .USD26.02-0.53-2.0023.1728.8025.9426.64
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.84+0.06+0.1931.2032.0031.7931.85
HILTON WORLDWIDE HOLDINGS .USD272.16-1.29-0.47271.50283.09271.23274.62
Hims & Hers Health Inc.USD39.21-0.81-2.0239.1639.3039.1740.99
Hims & Hers Health Inc.USD--
HIPPO HOLDINGS ORDUSD30.43-0.34-1.0926.9837.7230.0531.10
HireRight Holdings Ord ShsUSD9.59+1.88+24.389.539.61
HireRight Holdings Ord ShsUSD14.36-0.02-0.14--
Hoegh LNG Partners 8 75 Cu.USD23.00+0.05+0.2222.4523.46
Holly Energy Patners UnitsUSD19.06+0.65+3.5318.9319.20
Home Depot Inc.USD354.50+3.33+0.95351.17357.73349.53355.62
HONDA MOTOR ADR REP 1 ORD--
HONDA MOTOR ADR REP 1 ORDUSD29.44-0.23-0.7629.1429.6229.4229.59
Honeywell InternationalUSD191.33-0.90-0.47191.21191.88190.65193.36
Horace Mann Educators Ord .USD43.60-0.97-2.1740.5746.5843.3345.17
Horace Mann Educators Ord .USD+35.63+100.0025.6640.42
Horizon Global Ord ShsUSD1.47-0.02-1.341.411.48
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD24.35+0.19+0.7722.1725.2124.0124.63
Hospitality Properties Tru.27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD17.26+0.10+0.5817.2017.5017.1117.42
Houston American EnergyUSD2.15+0.01+0.472.142.372.122.26
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD86.43-0.75-0.8685.0088.4086.0388.25
Howmet AerospaceUSD190.88-5.39-2.75189.14191.40188.83197.16
HP ORDUSD25.88-0.02-0.0825.6026.0525.6426.04
HSBC HOLDINGS ADR REP 5 OR.--
HSBC HOLDINGS ADR REP 5 OR.USD70.99-0.72-1.0071.0071.2870.9171.75
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD379.64+2.60+0.69375.00381.00372.05387.06
Hudbay Minerals Ord ShsUSD17.48+0.14+0.7817.1118.9817.4018.00
HUMANA AKTIEUSD257.77+4.75+1.88251.31258.00256.14264.80
HUNTINGTON INGALLS INDUSTR.USD304.54-11.34-3.59300.10330.62300.20317.86
HUNTSMAN - HUNUSD10.04+0.03+0.2510.0010.959.9110.53
HUNTSMAN - HUNUSD--
HUYA ADRUSD2.98+0.18+6.432.963.062.823.05
HYATT HOTELS CL A ORDUSD155.91-0.75-0.48155.51169.00155.75158.09
Hyliion Holdings Ord ShsUSD1.93-0.06-2.781.752.101.922.01
i 80 Gold Ord Shs--
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.27+0.02+1.201.171.401.251.33
IAMGOLD ORDUSD15.27+0.11+0.7315.3015.3415.1115.72
IBM Corp.USD307.82-0.17-0.06307.00307.49307.18311.83
ICICI BK SAUSD30.68-0.02-0.0730.3033.6530.6430.86
ICICI BK SAUSD--
Idaho Strategic ResourcesUSD38.0900-0.8300-2.1336.000044.070037.900041.1300
IDEX Ord ShsUSD177.48-1.55-0.87174.73179.92176.76179.50
IHS Markit Ltd24.52+0.05+0.2212.2636.7624.5024.58
ILLINOIS TOOL WORKS USD249.68+0.30+0.12246.21260.00248.13250.86
IMAX ORDUSD35.69-0.54-1.4928.3539.0734.5436.41
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.01+0.15+5.242.753.072.833.06
Industrias Bachoco ADR Rep.--
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.--
INFOSYS TECHNOLOGIES ADR R.USD18.07-0.23-1.2318.0718.1718.0318.23
ING GROUP ADR (ING)--
ING GROUP ADR (ING)USD26.28-0.06-0.2324.0626.8226.2526.61
Ingersoll-RandUSD79.84-0.16-0.1979.3880.4679.3780.12
INGREDION ORD SHSUSD108.29+0.05+0.0594.24110.42107.79109.55
Innovative Industrial Prop.USD50.10-0.77-1.5150.1551.1250.0451.57
Innovex International Ord .USD23.46-0.15-0.6123.0023.4223.2423.92
INPHI ORD--
Insperity Ord ShsUSD35.14-0.80-2.2335.1538.5335.0136.18
Insperity Ord ShsUSD107.61-1.41-1.29107.60107.82
Inspire Medical Systems Or.USD181.02-10.47-5.47181.00181.69
Inspire Medical Systems Or.USD136.72-3.31-2.36129.00142.26136.48142.26
Inspired Entertainment Ord.USD8.78+0.10+1.157.5213.958.699.04
InspireMD Ord Shs--
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD69.82-0.80-1.1361.1079.6369.7571.49
Intercontinental Exchange .USD157.81-1.30-0.82156.32158.00157.31159.20
International Flavors & Fr.USD67.17+0.68+1.0266.5567.8466.3067.95
International Game Technol.--
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD39.04-0.09-0.2338.0039.6738.6839.66
International Seaways Inc.USD51.13-0.50-0.9745.9652.1351.0352.31
International Seaways Inc.USD--
InterPrivate Acquisition O.13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD2.7500-0.1200-4.182.47003.06002.74002.9300
INVESCO LTD USD26.24+1.03+4.0925.6726.7025.2026.39
Invesco Mortgage Capital I.--
Invesco Mortgage Capital I.USD8.39+0.16+1.947.628.558.228.40
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD27.13-0.25-0.9124.7527.5727.1127.38
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD52.69-2.07-3.7852.7552.8551.1354.26
Iqvia Holdings Ord ShsUSD225.88+0.96+0.43204.74245.25221.71226.64
Iron Mountain Ord ShsUSD84.31-0.72-0.8583.5086.8783.9285.44
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD55.88+0.29+0.5248.2364.1555.8156.24
ISHARES MSCI PACIFICUSD51.02-0.10-0.2044.0363.7850.9551.29
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD13.24-0.53-3.8513.2113.24
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .--
ITAU UNIBANCO HOLDING ADR .USD7.55-0.52-6.447.518.077.518.11
ITT Ord ShsUSD71.50-0.77-1.0671.4471.48
ITT Ord ShsUSD181.03-2.36-1.29155.00209.00173.37181.93
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
JABIL CIRCUIT ORDUSD220.08+1.36+0.62215.00231.62218.38222.30
Jackson Financial Ord Shs .USD98.25+0.10+0.1096.57100.3497.6099.09
Jacobs Engineering Group O.85.84--85.8285.85
Jacobs Solutions Ord ShsUSD140.21-0.52-0.37137.02140.21139.81143.16
James Hardie Industries Pl.USD20.01+0.24+1.2119.0021.9119.6020.06
JanOne Ord ShsUSD2.23+0.09+4.21--
Janus International Group .USD6.09-0.10-1.625.836.796.036.33
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD59.11+0.29+0.4958.1060.0058.4160.09
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
Jianpu Technology ADS Repr.USD1.92+0.05+2.671.831.99
JINKOSOLAR HLDG ADR REP 4 .USD24.24-0.57-2.2821.9725.2924.2025.12
JM Smucker Ord ShsUSD100.08+0.47+0.47100.00103.9599.00100.40
Joby Aviation Ord Shs Clas.USD15.27-0.50-3.1415.2515.3915.1815.66
John Wiley and Sons Ord Sh.USD32.39-2.23-6.4430.0035.6532.0134.97
John Wiley and Sons Ord Sh.USD45.86-0.17-0.3745.6845.95
Johnson & JohnsonUSD201.90-0.58-0.29201.94201.98200.81203.45
Johnson Controls Internati.USD114.21+0.01+0.01113.38115.08113.46114.45
JPMorgan Chase & Co.USD315.01-1.09-0.34314.80315.00314.68318.48
JPMorgan Chase DRC Rep 1 4.USD19.20+0.02+0.1017.3322.0019.0719.26
Jumei International Holdin.19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD12.15-0.05-0.4111.3612.2412.1512.67
JUST ENERGY GROUP ORDUSD0.25----
Kaiser Aluminium Ord Shs--
KANSAS CITY SOUTHERN ORD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD65.4150-1.0650-1.6059.780069.560064.260067.0750
Kartoon Studios Inc.USD0.76+0.02+2.290.690.840.740.77
KB HOME ORDUSD63.33-0.86-1.3463.1069.4163.2664.80
KE Holdings ADR Representi.USD17.18+0.38+2.2316.8117.2817.0017.30
Kellogg Inc.USD83.13-0.02-0.0283.0083.2683.0583.24
KENNAMETAL ORDUSD27.84-0.10-0.3423.3228.2227.7528.04
Kennedy Wilson Holdings Or.--
Kennedy Wilson Holdings Or.USD9.71+0.02+0.158.7810.639.669.74
Kensington Capital Acquisi.USD8.56-0.01-0.068.318.55
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD16.92-0.07-0.4116.8716.9916.8317.09
KEYCORP ORDUSD19.25+0.14+0.7318.8419.4819.1219.73
KEYCORP ORDUSD--
Keysight Technologies Inc.USD210.42+1.35+0.65208.23211.74208.80211.57
Kezar Life Sciences Ord Sh.--
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.--
Kimbell Royalty Partners L.USD12.83+0.10+0.7912.5014.2212.6913.04
KIMBERLY CLARK ORDUSD102.96-0.72-0.69102.91103.61102.91104.63
Kimco Realty REIT Ord ShsUSD20.13+0.03+0.1219.9520.4820.0120.24
Kinder Morgan Inc.USD27.77-0.07-0.2527.7028.0027.6928.00
KINROSS GOLD(KGC)USD27.28-0.07-0.2427.2627.8027.0428.11
Kinsale Capital Group Inc.USD356.44-4.82-1.33356.30388.08352.45363.61
Kiora Pharmaceuticals Ord .--
Kiora Pharmaceuticals Ord .USD2.03-0.12-5.581.992.182.032.14
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD--
Kite Realty Group TrustUSD22.64+0.02+0.0920.4325.2722.4822.83
KKR AND CO CL A ORDUSD129.41+0.98+0.76128.00134.38127.51131.00
KKR Real Estate Finance Or.USD19.82+0.20+1.0219.8119.84
KKR Real Estate Finance Or.USD8.58+0.14+1.607.469.388.398.59
Klaviyo Ord Shs Series AUSD29.50-0.48-1.6029.0032.0129.3830.68
Knife River Ord ShsUSD74.64+0.59+0.8066.3182.4973.7075.34
Knight-Swift Transportatio.51.28+0.53+1.0446.2856.4450.6151.90
Knoll Ord Shs24.37+0.52+2.1824.3624.38
KnowBe4 Ord Shs Class A--
Kodiak Gas Services Ord Sh.USD36.75+0.37+1.0232.5240.6536.4337.19
Kohls Ord ShsUSD23.05+0.47+2.0622.7023.7922.5523.50
Kohls Ord Shs--
Korea Electric Power ADR R.USD7.36-0.28-3.607.357.36
Korea Electric Power ADR R.USD17.55+0.40+2.3315.5518.2017.4917.83
KraneShares Electric Vehic.30.66+0.38+1.2522.8735.2730.4630.76
Kraton Ord ShsUSD--
Krispy Kreme Ord Shs--
KROGER ORDUSD62.71-0.43-0.6862.7263.6262.6763.94
KRONOS WORLDWIDE ORDUSD4.73-0.05-1.054.345.364.694.94
KULR Technology Group Ord .USD3.92-0.04-0.893.784.273.783.95
Kura Sushi USA Ord Shs--
Kyndryl Holdings Incorpora.USD--
Kyndryl Holdings Incorpora.USD26.20-0.07-0.2724.2426.9026.1626.78
L3Harris Technologies Ord .USD278.50-2.01-0.72270.40280.48275.28280.22
Laboratory Corp. Of AmeriUSD258.25-3.23-1.24243.72261.87257.55261.65
Ladder Capital Ord Shs Cla.USD10.87-0.09-0.789.7012.1010.8410.96
Ladder Capital Ord Shs Cla.--
Lake Shore Bancorp Ord ShsUSD14.79-0.23-1.539.0915.1514.7515.09
Lamb Weston Holdings Ord S.USD59.70-0.06-0.1059.0963.7759.4160.03
LANDBRIDGE COMPANYUSD59.66+0.31+0.5250.3068.6059.3161.41
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD66.23-0.17-0.2665.5366.8066.1366.83
Lazard Ord Shs Class AUSD54.76+1.29+2.4145.0059.9552.6154.96
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD114.61-0.40-0.3445.71123.19113.72115.94
LCI Industries Ord Shs--
LEAR ORDUSD--
LEAR ORDUSD107.78-1.16-1.0698.24120.59107.68110.27
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD11.17-0.23-2.0210.1812.2311.1711.54
Leidos Holdings Ord ShsUSD186.82-5.60-2.91183.59204.13183.91191.62
Lemonade IncUSD78.98+2.18+2.8479.0380.0075.7180.68
LENDINGCLUB USD19.42-0.11-0.5617.6119.4719.1919.84
LENNAR CL A ORDUSD123.88-2.87-2.26123.51126.94123.88128.21
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD22.25+0.06+0.2722.0024.2022.0822.47
Levi Strauss Ord Shs Class.--
LG Display ADR Rep 1/2 Ord.USD4.54+0.10+2.254.134.604.504.59
LG Display ADR Rep 1/2 Ord.--
LGL Systems Acquisition Or.9.96+0.02+0.209.959.96
Li Cycle Holdings Ord ShsUSD0.84-0.04-4.36--
Li-Cycle Holdings Corp.USD--
Liberty Media Acquisition .USD0.00-+30.00--
Liberty Media Liberty Siri.USD22.29-0.26-1.15--
Life Time Group Holdings O.USD26.71+0.14+0.5323.3226.7826.4427.11
LifeMD Ord Shs--
Lifezone Metals Ord ShsUSD3.8900-0.0800-2.022.93004.64003.85004.0000
LIGHTINTHEBOX HOLDING ADR .USD--
LIGHTINTHEBOX HOLDING CO L.USD1.96-0.01-0.511.723.121.862.10
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD11.60+0.26+2.2910.5111.8511.3711.78
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
Lincoln Electric Holdings .--
LINCOLN NATIONALUSD42.74+0.20+0.4742.0246.8942.3643.12
Linde PlcUSD399.57-4.16-1.03399.64402.00398.93404.61
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.--
Lionsgate Studios Ord ShsUSD7.050-0.050-0.706.4307.8107.0307.515
LITHIA MOTORS INCUSD328.31+3.30+1.02256.06369.01323.50331.77
LITHIA MOTORS INC--
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD5.34-0.11-1.935.355.385.305.61
Lithium Argentina AG Ord S.USD5.1350-0.0950-1.824.68005.19005.12005.4599
Live Nation Entertainment .USD139.32-0.36-0.26126.75141.34138.00141.03
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.24.20--24.0224.29
Live Oak Bancshares Ord Sh.--
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.13-0.05-0.874.695.305.115.18
loanDepot Ord Shs Class AUSD2.74-0.03-0.912.712.842.702.80
Local Bounti Ord ShsUSD2.54+0.19+8.092.063.412.332.60
LOCKHEED MARTIN ORDUSD452.15+3.80+0.85447.56453.00446.41452.82
Loews Corp.102.81-1.68-1.61102.00104.11102.62104.59
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD12.23-0.09-0.7310.9914.5112.1112.92
Loma Negra Industrial Arge.USD6.30-0.02-0.326.336.38
Longview Acquisition Ord S.23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD84.28+2.09+2.5473.1685.8582.0485.33
Lovesac Company Ord Shs--
LOWES COMPANIES ORDUSD248.42+2.25+0.91246.68250.00245.66248.68
LSI Industries Ord Shs--
LTC Properties AktieUSD--
LTC Properties AktieUSD35.17-0.26-0.7335.0038.8135.0435.48
Lufax Hldg American Deposi.USD2.63+0.08+2.942.582.682.562.66
Lufax Holding Limited Spon.USD--
Lulu s Fashion Lounge Hold.USD5.25-0.08-1.504.625.975.195.36
LULULEMON ATHLETICA ORD157.52+1.96+1.26162.72163.68157.52157.52
Lumen Technologies Ord ShsUSD8.24-0.54-6.158.168.608.178.87
Luxfer Holdings Ord ShsUSD12.88-0.08-0.628.6914.2212.7812.99
Lyell Immunopharma Ord ShsUSD25.25-0.21-0.8220.6829.4924.8625.74
LYONDELLBASELL INDUSTRIES .USD43.34+0.18+0.4243.3343.4543.1644.81
M&T Bank Corp.USD195.15-0.43-0.22192.43197.20194.40196.48
M.D.C. Holdings Inc.USD--
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD133.57-0.95-0.71131.08136.18131.47135.94
Macerich REIT Ord ShsUSD17.75+0.39+2.2516.0119.3917.2417.81
Macerich REIT Ord Shs--
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD22.85+0.53+2.3722.7023.1522.4823.21
Madison Square Garden Ente.--
Madison Square Garden Ente.USD51.77+0.25+0.4844.1056.9851.0452.25
MAG SILVER ORDUSD13.35+0.17+1.2812.1615.12
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD49.00+0.05+0.1049.0053.5948.8949.45
MagnaChip Semiconductor Co.--
MagnaChip Semiconductor Co.USD3.00-0.01-0.172.983.352.993.09
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.--
Magnolia Oil & Gas Corp.USD23.59+0.18+0.7521.1826.1023.3123.83
Main Street Capital Corp.--
Main Street Capital Corp.USD60.74+0.76+1.2760.0060.9160.1561.09
MANCHESTER UNITED CL A ORDUSD15.66-0.04-0.2513.8117.3115.5115.86
Manhattan Bridge Capital O.--
Manitowoc Ord ShsUSD+9.55+100.008.979.97
Manitowoc Ord ShsUSD12.27+0.14+1.1510.2913.4011.9912.29
Manpower Aktie--
Manpower AktieUSD27.90-0.22-0.7627.6032.3027.8128.46
Manulife Financial Ord ShsUSD35.30+0.04+0.1035.0039.0735.1735.51
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD190.50+0.35+0.18188.03193.03189.91193.53
Marcus Corp.USD15.08-0.49-3.1210.6616.0014.6315.59
Marine Products Ord ShsUSD8.71+0.16+1.877.609.768.508.75
Marinemax Inc.USD23.83-0.18-0.7521.8627.1323.7624.67
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .624.25+5.47+0.88621.00624.73611.19625.76
MASCO ORD63.18-1.23-1.9062.2164.1962.6465.07
MASTEC INC (MTZ)USD--
MASTEC INC (MTZ)USD219.36+0.24+0.11216.50231.00217.13222.46
Mastech Digital Ord ShsUSD6.98-0.08-1.136.157.866.737.35
MasterBrand Ord Shs--
MasterBrand Ord ShsUSD11.15-0.08-0.6710.9511.3311.0511.29
Mastercard Inc.USD545.31+3.00+0.55542.30550.50541.25550.44
Matador Resources Co.USD45.22+0.59+1.3240.2445.1944.4945.93
Matador Resources Co.--
Matinas BioPharma Holdings.--
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.--
Matson Inc.--
Matson Inc.USD116.34+2.54+2.23100.00129.78113.75116.50
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Matthews International Ord.--
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD18.82+0.51+2.7918.1518.9018.3518.91
MBIA INCUSD7.36-0.22-2.906.268.647.297.60
MCCORMICK STK NUSD63.32-0.12-0.1963.1068.8663.1163.87
McDonalds Corp.USD311.03+2.49+0.81311.00312.00308.20312.05
McEwen Mining Ord ShsUSD18.76+0.04+0.2116.9720.6218.6319.73
MCKESSON ORDUSD808.51-5.67-0.70736.18879.18806.29818.92
MDU Resources Group Inc.--
MDU Resources Group Inc.USD19.27-0.20-1.0017.5821.1519.2219.41
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.48-0.14-2.415.375.765.475.64
Medifast Inc.USD10.88+0.02+0.189.5813.0210.7911.10
Medifast Inc.--
Medtronic PlcUSD101.36-0.63-0.62101.10102.41101.31102.46
MEI Pharma Ord ShsUSD3-+10.4333
MEI Pharma Ord Shs--
Merck & Co.USD99.72-1.17-1.1699.1999.9599.19102.09
Mercury General Ord ShsUSD89.96-0.15-0.1781.29106.6588.8890.30
Mercury General Ord ShsUSD31.69-0.21-0.6631.6431.69
MERITAGE HOMES (MTH)--
MERITAGE HOMES (MTH)USD72.23-0.30-0.4163.7576.0072.0173.20
MERITOR ORD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD32.96-0.61-1.8229.3537.4432.5034.35
Mesoblast ADR Representing.--
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD7.32-0.25-3.246.597.947.277.68
METHODE ELECTRONICS ORDUSD6.99-0.75-9.696.417.696.937.76
Metlife Inc.USD78.64+0.61+0.7877.9585.7577.7778.72
Mettler Toledo Ord Shs--
Mettler Toledo Ord ShsUSD1 413.91-8.90-0.631 390.941 436.401 404.451 430.83
MFA Mortgage Investments I.USD9.61+0.09+0.959.469.629.529.68
MGM Resorts InternationalUSD36.07+0.68+1.9136.0136.7735.2736.81
MICHAEL KORS HOLDINGS ORD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD131.67-1.19-0.90130.00134.24131.38132.90
Middlesex Water Ord Shs--
Miller Industries Ord ShsUSD38.19+0.34+0.9032.0146.6737.6038.47
Miller Industries Ord Shs--
Millrose Properties Ord Sh.USD31.71+0.19+0.6028.3032.5030.8031.85
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD19.30+0.09+0.4719.0021.2219.1819.49
Mirion Technologies Inc.USD25.01-0.50-1.9422.8725.5124.7525.68
Mirion Technologies Inc.--
Missfresh American Deposit.--
Modine Manufacturing Ord S.USD162.90+2.99+1.87148.00163.50156.26165.89
Moelis & Co.USD68.6700+2.2200+3.3456.340078.890066.470069.4600
Molina Healthcare Ord ShsUSD151.86+1.29+0.86150.41152.00149.48152.00
Molson Coors Brewing Ord S.USD45.12+0.02+0.0445.1345.4744.9645.62
Molson Coors Brewing Ord S.--
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto Company127.95--127.95127.96
Montauk Renewables Ord Shs--
Montrose Environmental Grp.26.36+0.29+1.1124.1030.5025.8326.40
MOODYS ORDUSD496.46+6.98+1.43492.81497.39487.18498.00
Morgan StanleyUSD176.45+1.56+0.89176.51177.50174.30177.32
Morgan Stanley Direct Lend.USD17.5400+0.0200+0.1116.360019.260017.400017.6900
MOSAIC ORDUSD23.60-0.50-2.0723.6124.8023.6024.56
Motorola Solutions Inc. Ne.USD374.13+2.64+0.71373.00374.38369.05375.53
Motus GI Holdings Ord Shs--
Movado Group Ord ShsUSD21.36+0.42+2.0117.9921.7220.9321.38
MP Materials Ord Shs Class.USD62.08+0.28+0.4562.1262.3061.8463.89
MPLX Common UnitsUSD55.84-0.04-0.0750.6760.9655.4556.26
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.--
MSC Industrial Ord Shs Cla.USD82.98+0.54+0.6674.20100.0281.6383.21
MSCI Ord ShsUSD537.92-2.93-0.54535.00542.35531.49544.14
Mueller Inds Inc.USD113.49+0.72+0.64112.60117.54112.13113.57
Mueller Inds Inc.--
Mullen Automotive Inc.--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MultiPlan Corp.--
MURPHY OIL CORPUSD32.75+0.25+0.7531.8034.4632.2633.16
Myers Industries Ord ShsUSD18.45+0.12+0.6516.1321.5318.2318.61
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD7.51+0.12+1.566.778.297.367.56
N-able Inc--
Nabors Industries Ord ShsUSD58.38+1.47+2.5856.0762.1756.6559.00
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD48.41+0.21+0.4440.8955.4548.2549.92
NANOVIBRONIX ORD SUSD4.11+0.02+0.494.204.294.064.22
NanoViricides Ord ShsUSD1.25+0.03+2.461.131.391.231.28
National Fuel Gas Ord ShsUSD81.78-0.44-0.5377.0686.7581.7682.80
National Fuel Gas Ord Shs--
National Grid Plc75.41-0.50-0.6666.7775.7875.3376.14
National Health Investors .USD78.41-0.63-0.8073.8983.0178.1879.28
NATIONAL RETAIL PROPERTIES.USD40.20-0.44-1.0840.0041.1040.1840.73
National Storage Affiliate.USD29.63+0.01+0.0329.1132.4929.6030.16
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD17.76-0.19-1.0617.3918.5017.7518.01
Navigator Holdings Ord Shs--
Navios Maritime Ord Shs--
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD55.54+0.37+0.6750.3656.5954.6255.76
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
Neenah Ord ShsUSD24.60-0.37-1.4818.2929.3024.4326.15
Neptune Wellness Solutions.--
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD1.32-0.05-3.311.321.451.311.46
Net Lease Office Propertie.USD25.1400+0.0100+0.0420.260027.590024.810025.2250
NetSTREIT Ord ShsUSD20.03+0.25+1.2620.0220.06
NetSTREIT Ord ShsUSD17.46-0.12-0.6515.9719.9617.3417.57
Neuronetics Ord Shs--
New Found Gold Ord ShsUSD3.14+0.14+4.502.523.753.053.28
NEW GOLD ORD (NGD)USD7.69-0.10-1.287.717.747.638.17
New Jersey Resources Ord S.USD44.05-0.10-43.9544.02
New Jersey Resources Ord S.USD45.06+0.04+0.0840.7248.7344.8145.32
New Mountain Finance Ord S.USD9.75+0.08+0.839.679.819.699.80
New Oriental Education & T.USD52.67+1.40+2.7352.1057.8552.4853.27
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD64.73+0.69+1.0864.1365.4664.0265.36
Newegg Commerce Inc.--
Newegg Commerce Inc.USD74.06-3.94-5.0574.0074.5974.0179.60
NEWMONT MINING CORPUSD89.76-0.96-1.0689.7090.1289.6792.70
NEWSMAX IncorporationUSD8.10-0.26-3.118.068.748.088.58
Nexa Resources Ord ShsUSD7.28+0.11+1.536.418.017.117.43
Nexgen Energy Ord ShsUSD9.41-0.50-5.009.419.559.399.93
NexPoint Real Estate Finan.USD20.36--20.3520.40
NexPoint Real Estate Finan.USD14.72+0.13+0.8913.3116.0714.6514.79
Nextdoor Holdings Inc.--
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD83.11-0.29-0.3483.0083.7583.0684.20
Nextera Energy Partners Un.--
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LP--
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD9.78-0.09-0.918.7810.309.759.95
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD65.86+0.17+0.2565.8265.8764.8866.08
Nine Energy Service Inc.USD--
Nine Energy Service Inc.USD0.50+0.04+7.760.450.540.460.51
Nio Inc. Class A (ADR)USD5.05+0.04+0.805.045.055.035.18
NISOURCE ORDUSD42.00+0.11+0.2541.2542.9141.7542.26
Noble Corporation RightUSD32.80+0.27+0.8331.9533.5032.7433.46
NOKIAUSD6.07-0.09-1.466.066.086.056.17
NOKIA--
Nomad Foods Ltd--
Nomad Foods LtdUSD12.03-0.06-0.4611.9713.2411.9512.15
NOMURA HOLDINGS ADR REPTG .USD7.82-0.08-1.016.858.487.777.85
NOMURA HOLDINGS ADR REPTG .--
NORDIC AMERICAN TANKERS OR.USD3.74-0.01-0.133.724.043.703.76
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD294.21-0.92-0.31292.53297.68293.31295.59
North American Constructio.USD14.09-0.14-0.9511.4415.7014.0114.47
Northern Genesis Acquisiti.16.17--16.1016.17
Northern Oil and Gas Ord S.--
Northern Oil and Gas Ord S.USD24.86+0.22+0.8923.6125.8524.6125.67
NORTHROP GRUMMAN ORDUSD548.67-4.33-0.78548.35555.06544.16552.28
Northwest Natural Holding .USD47.50-0.11-0.2347.4647.52
Northwest Natural Holding .USD46.24+0.03+0.0645.0050.7345.8346.50
NORWEGIAN CRUISE LINE HOLD.USD18.92+0.12+0.6418.8018.9718.6619.23
Norwood Financial Ord Shs--
NOV Ord ShsUSD16.17-0.06-0.3716.1416.4216.1416.43
NOVARTIS ADR REPSG 1 ORD--
NOVARTIS ADR REPSG 1 ORDUSD132.26-0.17-0.13132.22140.00132.09134.04
NOVO NORDISK ADR REPSG 1 O.USD47.85-0.14-0.2947.8947.9947.8349.12
NOVO NORDISK ADR REPSG 1 O.--
NRG ENERGY INCUSD163.03-6.33-3.74161.10167.50162.79170.25
NRG YIELD CL A ORD20.10--20.1020.15
NRG Yield Ord Shs Class A--
NRG Yield Ord Shs Class AUSD31.79-0.12-0.3828.9936.9031.6332.02
NU HOLDINGS CL A ORDUSD16.70-0.95-5.3816.7016.7116.6017.73
NU SKIN ENTERPRISES CL A O.USD9.97+0.16+1.639.6810.279.709.98
Nucor Ord ShsUSD159.39-3.15-1.94159.00160.50159.14162.78
Nurix Therapeutics Ord Shs--
Nuscale Power Corp.--
Nuscale Power Corp.USD21.38-1.47-6.4321.5021.6321.3022.42
Nutrien Ord ShsUSD60.33+0.28+0.4759.8961.4960.0261.42
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD107.6900-0.5800-0.54105.9900109.3300106.7300108.6600
NVR Ord ShsUSD7 540.71+21.04+0.287 401.287 660.397 473.427 578.68
O I Glass Ord ShsUSD14.43+0.55+3.9613.1915.7013.9214.60
O I Glass Ord Shs--
Obsidian Energy LtdUSD6.27+0.11+1.705.547.056.196.42
OCCIDENTAL PETROLEUM CORPUSD42.41-0.27-0.6242.4642.6042.3943.21
Occidental Petroleum Corp..--
Occidental Petroleum Corp..USD20.37-0.26-1.2618.9822.9220.3321.15
Oceaneering International .USD26.93-0.31-1.1426.2827.6926.9227.71
OceanFirst Financial Ord S.--
OGE Energy Ord Shs--
OGE Energy Ord ShsUSD43.39-0.11-0.2437.8446.0243.2643.66
OIL STATES INTL ORDUSD6.80-0.07-1.025.907.546.796.94
Oklo Ord Shs Class AUSD104.64-7.01-6.28104.60104.80100.51107.59
Old Republic International.USD42.94-0.43-0.9942.3843.7742.9343.59
Olin AktieUSD20.47+0.03+0.1518.7223.8820.3921.36
Olin AktieUSD--
OMEGA HEALTHCARE REITUSD45.74-0.17-0.3745.6049.0045.7246.10
Omnicom Group Ord ShsUSD73.44+3.27+4.6670.9176.2870.2974.65
On Holding Ord Shs Class AUSD48.14+1.63+3.4947.5548.1746.5748.16
ON24 Ord Shs--
ON24 Ord ShsUSD5.96+0.13+2.144.685.975.785.96
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
Oncocyte Ord ShsUSD3.11+0.09+2.912.993.30
Oncorus Ord Shs--
ONE Gas Ord Shs--
ONE Gas Ord ShsUSD78.78+0.03+0.0477.4489.0078.2779.18
One Liberty Properties Inc.USD20.38-0.11-0.5420.1022.3620.3020.60
One Liberty Properties Inc.USD--
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.--
OneMain Holdings Inc.USD64.67-0.32-0.4960.0064.6064.2065.14
OneMain Holdings Inc.USD--
ONEOK ORDUSD76.34+0.17+0.2276.0077.2075.9176.85
OppFi Inc.USD10.10-0.19-1.8510.1010.3610.0310.36
OptimizeRx Ord Shs--
OR Royalties Ord ShsUSD33.94-0.27-0.7930.6434.6133.8834.77
Oracle Inc.USD217.59+3.26+1.52218.56218.75213.62219.50
ORAGENICS ORDUSD0.95+0.09+10.980.870.950.861.03
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD7.36+0.05+0.687.327.367.297.38
Organon & CompanyUSD7.15+0.01+0.077.047.797.047.19
Orion Office REIT IncUSD2.07-0.05-2.131.852.342.042.14
Orion Office REIT IncUSD--
Orion Ord ShsUSD4.98+0.02+0.404.425.564.955.17
Orla MiningUSD12.3800-1.3900-10.0912.420013.250012.320013.2100
ORMAT TECHNOLOGIES INDEXUSD112.65+0.37+0.33111.00114.84111.46113.31
Oscar Health Ord Shs Class.USD16.77-0.42-2.4216.7816.8516.6017.37
OSHKOSH ORDUSD129.36-1.56-1.19114.60137.50129.19131.72
Osisko Develop CorpUSD3.63+0.07+1.833.323.733.533.67
Osisko Develop CorpUSD4.32-0.04-0.944.204.34
Osprey Technology Acquisit.--
Osprey Technology Acquisit.--
Otis Worldwide Ord ShsUSD86.37-0.54-0.6286.0087.4686.0387.21
Ouster Inc.USD24.78-1.21-4.6624.8225.6024.7826.30
Ouster Inc.USD--
Owens & Minor Ord ShsUSD2.60+0.05+1.762.302.672.542.67
Owens CorningUSD113.69+1.69+1.51101.51113.63111.22115.11
Owens CorningUSD--
Owl Rock Capital Corp.USD13.46-0.04-0.30--
Owl Rock Capital Corp.USD--
OWLET CL A ORDUSD13.97+0.31+2.2712.5014.4813.2214.00
Owlet Ord Shs Class AUSD1.68+0.02+1.201.671.69
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD198.52+1.89+0.96193.88202.35195.73200.25
PacWest Bancorp Ord Shs--
PagerDuty Inc.USD12.28+0.27+2.2111.9112.2811.9612.31
PagSeguro Digital Ord Shs .USD9.81-0.57-5.459.7510.409.7310.55
PainReform Ord Shs--
PainReform Ord ShsUSD0.96-0.09-8.430.910.980.871.21
Palatin Technologies Inc.USD22.31+0.32+1.4621.0425.9920.4923.10
PALATIN TECHNOLOGIES ORD--
PALO ALTO NETWORKS ORDUSD198.84+3.16+1.61198.00199.18195.00199.74
PAN AMERICAN SILVERUSD44.39+0.19+0.4344.3644.6944.0545.84
Pandora Media Inc.8.38--8.398.40
Par Pacific Holdings Inc.USD43.69-0.39-0.8843.7146.5043.6144.86
Par Pacific Holdings Inc.--
Park Aerospace Ord ShsUSD11.60+0.09+0.7811.5611.60
Park Aerospace Ord ShsUSD19.56-0.09-0.4615.6721.9819.4019.71
PARK HOTELS RESORTS ORDUSD10.53+0.05+0.439.7510.8110.3810.66
PARKER HANNIFIN ORDUSD880.27+6.61+0.76880.00940.00871.26882.00
Parsons Corp.USD66.6400-17.8200-21.1066.000067.190062.330068.9900
Party City Holdco Ord Shs--
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD165.72-0.42-0.25162.83168.56164.53169.25
Paymentus Holdings Ord Shs.USD11.63+0.03+0.2611.5511.65
Paymentus Holdings Ord Shs.USD35.20-1.30-3.5635.4035.8835.1736.96
Paysafe LtdUSD8.23+0.04+0.437.349.238.118.47
PBF ENERGY CL A ORDUSD33.39+0.01+0.0330.5537.8633.3834.32
Peabody Energy Ord ShsUSD29.02-0.49-1.6626.7529.9629.0130.63
Peabody Energy Ord Shs--
Pedevco Corp.USD0.56+0.01+2.050.490.580.540.57
PEMBINA PIPELINE ORDUSD39.56+0.31+0.7934.1439.9039.2639.76
PEMBINA PIPELINE ORDUSD--
PennantPark Floating Rate .USD--
PennantPark Floating Rate .USD9.51+0.01+0.119.459.569.499.62
Pennsylvania Real Estate I.--
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD12.70+0.04+0.2811.6013.1312.6212.86
PENNYMAC MORTGAGE INVESTME.USD--
Pentair Ord ShsUSD104.23-0.66-0.63102.99105.48103.97105.55
Perfect Ord Shs Class AUSD1.780+0.010+0.571.5601.9601.7501.809
Performance Food Group Ord.--
Performance Food Group Ord.USD91.49-1.50-1.6189.9193.0390.4093.70
Permian Basin Royalty Unit.USD18.65+0.18+0.9716.4720.6218.4619.37
Permian Resources Corporat.USD14.9100+0.0600+0.4014.900015.200014.840015.2000
Perrigo Ord ShsUSD13.45-0.05-0.3313.2014.7913.3813.62
Pershing Square Tontine Ho.--
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD2.390+0.015+0.632.1302.6202.2852.450
Petrobras - Petroleo Brasi.USD12.12-0.77-5.9412.1912.2012.0912.96
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD11.49-0.79-6.4311.6111.6511.4712.33
Pfizer Inc.USD26.02+0.32+1.2525.9625.9925.6426.12
PG&E Ord ShsUSD15.17-0.17-1.0815.1815.2415.1615.38
Philip Morris Internationa.USD147.79-0.80-0.54147.63147.99147.30148.92
PHILLIPS 66 ORDUSD139.33-0.09-0.06138.42142.52139.23142.53
Phinia Ord ShsUSD54.43+0.15+0.2854.4256.0354.0854.97
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.--
Physicians Realty Trust RE.USD17.02-0.17-0.9617.0017.8417.0017.24
Pine Island Acquisition Co.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord Shs--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD88.16+0.08+0.0988.0988.3687.5788.43
Pinterest Inc.USD26.76-0.47-1.7327.7127.7826.4827.37
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD--
PITNEY BOWES ORDUSD9.77-0.07-0.668.7910.769.739.94
Pivotal Software Ord Shs C.15.00--15.0015.01
PJT Partners Inc.176.03+5.29+3.10161.79178.25169.93176.52
Planet Fitness Ord Shs Cla.USD111.10+1.70+1.55106.35113.11108.26112.17
Planet Labs PBCUSD12.78-0.16-1.2412.7813.9312.5112.88
PNC FINANCIALSUSD197.85-0.42-0.21196.09198.87196.44199.06
Polaris Inc.USD--
Polaris Inc.USD67.49+1.77+2.6961.0875.3466.0168.87
PolyMet Mining Ord Shs--
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.41-0.02-5.110.400.470.400.44
Portage Biotech Ord Shs--
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD51.85+0.18+0.3451.8451.86
Portland General Electric .USD48.57-0.17-0.3444.0854.8148.3348.78
POSCO ADR REPSG 1/4 ORDUSD--
POSCO ADR REPSG 1/4 ORDUSD53.02+0.76+1.4447.5664.7652.8953.97
Postal Realty Trust Ord Sh.USD15.40+0.06+0.3615.3715.46
Postal Realty Trust Ord Sh.USD15.11-0.09-0.5914.9017.0915.0815.30
PPG Industries Ord Shs101.03+0.36+0.3699.80102.00100.76102.08
PPL Ord ShsUSD33.83-0.33-0.9733.8034.2233.7834.29
Predictive Oncology Ord Sh.--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.03-+12.620.020.040.030.03
Primoris Services Ord ShsUSD124.79-1.07-0.85129.32147.71120.97126.27
Procore Technologies Inc.USD77.68+0.89+1.1647.0382.5074.9978.23
PROCTER & GAMBLE ORDUSD143.38-1.99-1.37143.51143.65143.25145.63
PROFOUND MEDICAL ORDUSD6.60-0.15-2.225.777.516.506.79
Progressive Ord ShsUSD222.84-4.25-1.87212.17228.80222.57226.62
ProLogis REIT Ord ShsUSD127.97-0.21-0.16127.37128.67127.77128.83
ProPetro Holding Corp.--
ProPetro Holding Corp.USD10.91-0.21-1.859.6812.3910.8411.27
PROSHARES ULTPRO SH 20 YR .USD70.05+1.49+2.1762.6476.7467.2470.32
ProShares UltraPro Short S.--
ProShares UltraPro Short S.50.01-0.21-0.4245.6850.5049.4150.24
ProShares UltraShort QQQUSD19.83-0.16-0.8018.1319.9019.6119.94
ProShares UltraShort Russe.31.33+0.27+0.8527.9434.0130.8731.45
PROTO LABS ORD (PRLB) --
PROTO LABS ORD (PRLB) USD52.07+0.39+0.7547.2752.0751.4752.10
Provident Financial Servic.USD20.03-0.01-0.0318.0821.9819.9020.11
Prudential Financial 4 125.USD17.25+0.02+0.1214.9626.0517.1917.32
PRUDENTIAL FINANCIAL INCUSD111.69+1.44+1.31111.20112.41110.22111.87
Public Service Enterprise .79.58-1.19-1.4779.0083.8779.5480.71
Public Storage REIT Ord Sh.--
Public Storage REIT Ord Sh.USD272.05-4.58-1.66265.33272.53271.37276.59
PULTEGROUP ORDUSD126.98-0.91-0.71125.61127.16126.76129.38
Pure Storage Ord Shs Class.USD70.38-1.82-2.5270.1571.0069.5171.98
Puxin American Depositary .USD--
PVH ORDUSD78.51+1.35+1.7470.1582.0076.0078.62
Q2 Holdings Ord Shs--
Q2 Holdings Ord ShsUSD73.50+0.85+1.1744.9380.4171.9573.66
QIAGENUSD47.00-0.08-0.1746.7747.9346.8847.48
Qihoo 360 Technology Co. L.76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD460.73-4.11-0.88419.78503.67456.56465.42
QuantumScape Ord Shs Class.USD12.57-0.41-3.1212.5412.6812.5513.02
Qudian American Depository.--
Qudian American Depository.USD4.89+0.02+0.414.264.894.844.89
Quest Diagnostics Ord ShsUSD182.56-1.62-0.88181.94184.23182.08184.19
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD--
RADIAN GROUP ORDUSD34.73-0.01-0.0133.7136.0234.5935.08
RALPH LAUREN CL A ORDUSD368.37+11.40+3.19368.44370.84356.00368.73
RANGE RESOURCES ORDUSD--
RANGE RESOURCES ORDUSD39.59-0.09-0.2337.3240.3439.5640.88
Raymond James Ord ShsUSD163.11+0.51+0.31161.43168.18161.87164.06
Rayonier IncUSD21.5100+0.0700+0.3321.510024.620021.395021.7100
RAYTHEON STK B--
Raytheon Technologies Ord .USD171.00-0.31-0.18170.90171.50168.94172.00
Ready Capital Ord Shs--
Ready Capital Ord ShsUSD2.62+0.01+0.192.502.802.592.66
Realty Income REIT Ord ShsUSD58.49+0.28+0.4858.4058.8058.1058.86
Reddit Ord Shs Class AUSD234.13+11.38+5.11232.00233.95224.18237.59
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD6.40+0.26+4.236.336.446.096.50
Redwood Trust Inc.USD5.66+0.05+0.805.535.725.615.70
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD26.28-0.14-0.5125.3128.7726.1826.56
Regis Ord ShsUSD28.85-0.01-0.0328.3028.9428.0928.90
Regis Ord Shs--
Reinsurance Group of Ameri.--
Reinsurance Group of Ameri.USD192.76+0.15+0.08189.34196.52191.92194.49
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
Relmada Therapeutics Ord S.--
RENESOLA ADR REPSTG TEN OR.USD1.81+0.06+3.141.791.821.761.82
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD216.49+1.37+0.64211.45237.45213.75217.19
Resideo Technologies Ord S.--
Resideo Technologies Ord S.USD33.81-0.45-1.3029.9242.8733.6634.59
Resmed Ord ShsUSD256.57+5.06+2.01254.29258.73254.40257.98
Resources Connection Ord S.--
Restaurants Brands Interna.--
Restaurants Brands Interna.USD73.51+1.58+2.2070.0273.6971.9573.70
REV Group Ord ShsUSD56.35-0.45-0.7951.5757.4956.1657.24
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .--
Revolve Group Class A Ord .USD25.98+0.02+0.0622.0529.2525.4826.65
Rexford Industrial Realty .USD40.74-0.45-1.0940.7544.7440.6841.29
Reynolds American Inc.65.40--65.5065.52
RGC Resources Ord Shs--
RH ORDUSD161.09+1.15+0.72161.00165.36159.59166.52
Riley Exploration Permian .--
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD0.94-+0.460.930.970.940.97
RingCentral Ord Shs Class .USD29.69+0.42+1.4326.5330.0029.0029.93
Rio Tinto PlcUSD73.06-0.67-0.9172.9673.5072.9273.96
Rite Aid CorporationUSD--
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD11.33-0.04-0.3110.6511.5311.3111.45
RLX Technology American De.USD2.44+0.04+1.462.422.522.402.47
RMG Acquisition Ord Shs Cl.27.00--26.8026.88
RMG Acquisition Units31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD26.82+0.01+0.0426.3727.2526.0027.18
Roblox Ord Shs Class AUSD96.26+1.05+1.1096.4697.0094.1597.92
Rocket Companies Ord Shs C.USD19.05-0.34-1.7519.0519.1018.8919.64
Rockwell Automation AktieUSD404.23+0.34+0.08400.37413.00401.50406.04
Rogers Communications Non-.USD37.51-0.05-0.1230.6441.0137.4537.79
Rogers Ord ShsUSD86.98-0.22-0.2560.3395.5186.2787.90
Roivant Sciences Ord Shs--
ROLLINS ORD61.40+1.06+1.7660.9861.8460.7661.60
Romeo Power Equity Warrant.0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD447.56+2.78+0.63440.65449.90443.97449.70
Royal Bank of Canada Ord S.USD162.45+1.89+1.18162.48165.33160.91162.96
ROYAL CARIBBEAN CRUISES OR.USD257.72-1.56-0.60255.00257.65256.00260.25
ROYAL DUTCH SHELL ADR RPST.USD51.06-0.03-0.0651.0551.06
Royal Dutch Shell Plc AUSD51.04--51.0451.05
Rush Street Interactive Or.--
Rush Street Interactive Or.USD18.38-0.28-1.4716.3320.6218.3218.88
RXO Ord Shs--
RXO Ord ShsUSD14.42+0.18+1.2612.2915.0714.0414.57
Ryder System Ord Shs--
Ryder System Ord ShsUSD186.49+6.48+3.60186.40204.07180.07187.77
Ryerson Holding Corp.USD--
Ryerson Holding Corp.USD23.90-0.17-0.7119.1426.0023.7224.19
S Jersey Inds Ord Shs--
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord Shs--
S&P Global Ord ShsUSD498.46+1.47+0.29495.13499.00494.56501.74
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
S&W Seed Ord Shs--
Sabine Royalty TrustUSD71.94-7.00-8.8667.2077.5071.3778.47
Sabra Health Care REIT Ord.--
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Sachem Capital Ord Shs--
Safe Bulkers Ord Shs--
Safe Bulkers Ord ShsUSD5.32-0.02-0.284.875.535.285.39
Safehold Inc.--
Safehold Ord ShsUSD13.46+0.08+0.6012.1214.8713.3713.87
Safety Insurance Group Ord.--
SALESFORCE.COMUSD260.49+13.03+5.27260.67260.98249.50261.88
Sally Beauty Aktie USD15.64+0.10+0.6113.9217.4215.5516.13
Samsara Ord Shs Class AUSD45.26+4.55+11.1845.0145.3641.5247.47
Sanara MedTech Ord Shs--
SandRidge Energy IncUSD15.23+0.14+0.9313.9517.3515.0815.56
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORD49.53+0.63+1.2949.0049.6449.2049.73
SAP ADR Representing 1 Ord.USD247.13+1.66+0.68246.55250.25246.51250.29
Saratoga Investment Ord Sh.USD22.77+0.01+0.0421.0024.8022.6322.85
SASOL ADR REP 1 ORDUSD--
SASOL ADR REP 1 ORDUSD6.00-0.15-2.365.516.215.976.11
Savers Value Village Ord S.USD8.9500+0.0200+0.227.390011.31008.83009.1900
SCHLUMBERGER ORDUSD38.46+0.34+0.8838.2539.0038.2239.00
Schneider National Inc.USD25.95+0.62+2.4325.1226.7425.1325.97
Schweitzer Mauduit Interna.USD12.09-0.05-0.419.8213.8411.9412.26
Schweitzer Mauduit Interna.45.56-0.39-0.8545.5645.60
Schweitzer Mauduit Interna.--
Science Applications Inter.USD100.61-1.18-1.1698.50103.0097.22101.01
Science Applications Inter.--
Scorpio Tankers Inc.USD55.89-0.05-0.0950.8456.4555.5556.74
Scotts Miracle Gro Ord ShsUSD53.82-0.91-1.6550.2059.4653.5455.35
Scotts Miracle Gro Ord Shs--
SCWorx Ord Shs--
Sea LtdUSD133.96-1.45-1.07134.00135.25133.76138.11
Seabridge Gold Inc--
Seabridge Gold IncUSD29.96-0.70-2.2829.0030.5229.6931.35
Seadrill 2021 Ltd Register.USD31.99-0.56-1.7227.2134.1631.9033.61
Sealed Air Ord Shs41.74-0.34-0.8138.0845.5641.6542.23
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD42.27-0.01-0.0240.9443.7042.2143.30
See OVV:xnys (Ovintiv Inc..--
See SES:xnys (SES AI Corpo.USD2.18-0.11-4.802.152.182.152.28
See SES:xnys (SES AI Corpo.--
Select Energy Services Ord.USD11.21-0.02-0.1810.5011.3511.0911.35
SelectQuote Ord ShsUSD1.38-0.07-4.831.271.571.381.46
Semler Scientific Ord Shs--
Sempra Energy Ord ShsUSD90.70+0.63+0.7089.5291.7789.7791.12
Sempra Energy Ord Shs--
SEMrush Holdings Ord Shs C.USD11.85+0.01+0.0411.8311.8611.8311.85
Senseonics Holdings Ord Sh.USD6.62-0.11-1.636.507.006.576.95
SENTINELONE CL A ORDUSD14.51-2.46-14.5014.5514.5814.4815.43
SEQUANS COMMUNICATIONS S A.USD6.31-0.27-4.105.586.786.236.53
Seritage Growth PropertiesUSD3.34-0.08-2.343.024.403.323.44
Seritage Growth Properties--
SERVICE COPR. INTL (SCI)USD--
SERVICE COPR. INTL (SCI)USD75.88-0.14-0.1874.0082.6675.3476.23
SERVICENOW ORDUSD854.24+15.37+1.83857.10858.24838.01861.50
SFL ORDUSD8.31+0.01+0.128.009.178.288.39
SHAKE SHACK CL A ORDUSD78.00-2.12-2.6578.0078.8076.6080.30
SharkNinja Ord ShsUSD108.4+2.0+1.89106.0109.9106.3108.6
Shattuck Labs Ord Shs--
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD73.00-1.50-2.0173.0074.1072.9874.07
Shell Plc ADR--
Sherwin-Williams AktieUSD333.12-2.25-0.67329.47361.46332.44336.01
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.--
Shift4 Payments Inc.USD68.84-0.52-0.7568.9970.0068.8171.57
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD54.22+0.40+0.7327.1762.9454.1655.02
Shinhan Financial Group Co.--
Shopify Subordinate Voting.USD161.08-1.23-0.76160.60161.83158.94163.15
Shuttle Pharmaceuticals Ho.--
Sibanye Stillwater LimitedUSD12.35-0.01-0.0412.2212.5612.2912.81
Sierra Bancorp Ord Shs--
Sierra Metals Ord Shs--
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD82.90-2.12-2.4975.9194.6982.5286.13
Silgan Holdings Inc.USD38.72+0.16+0.4132.3144.5038.4139.12
Silgan Holdings Inc.--
SILVERCORP METAL ORDUSD7.91+0.08+0.967.788.507.828.18
SilverCrest Metals Inc.USD76.07-0.13-0.1775.8576.3875.7878.56
SilverCrest Metals Inc.--
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.--
Silvergate Capital Corpora.USD15.20+0.08+0.5310.5216.5015.1215.49
SIMON PROPERTY GROUPUSD182.52-0.80-0.44178.81185.18182.15183.72
SiteOne Landscape Supply I.USD131.38+1.13+0.86126.61151.97120.13132.57
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD--
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD15.64+0.32+2.0915.4115.7515.2815.72
Sixth St SpecialtyUSD22.28-0.01-0.0220.0024.4622.1522.50
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD5.63+0.01+0.185.206.155.525.87
Skyline Champion Ord ShsUSD85.38+1.88+2.2557.6287.0483.6385.45
SL GREEN RLTY REIT ORDUSD42.61-1.08-2.4742.1642.7540.2643.94
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD20.13-0.11-0.5420.0020.5420.0220.82
Smartsheet Inc.USD56.49+0.03+0.05--
Smartsheet Inc.--
Smurfit WestRock Ord ShsUSD36.04-0.42-1.1436.0436.6535.9936.59
SNAP ON ORD SHS USD347.12+0.99+0.29343.31350.76342.97348.17
SnapchatUSD7.91+0.15+1.937.907.917.708.00
Snowflake Ord Shs Class AUSD228.78-5.99-2.55228.50229.50225.60234.00
Social Cap Hedosophia Hldg.29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .--
Social Capital Hedosophia .USD10.21+0.02+0.2010.1410.2310.1810.18
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD--
SOCIEDAD QUIMIC (SQM)USD61.28+0.61+1.0160.7062.3860.9062.72
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD85.40+0.14+0.1676.2686.7584.6385.89
Sonoco Products Ord ShsUSD41.44+0.15+0.3635.9445.5041.0841.57
Sonoco Products Ord Shs--
Sonoma Pharmaceuticals Inc.USD3.49-0.14-3.863.453.923.463.90
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD90.14+1.01+1.1390.1190.14
SONY ADR REP 1 ORDUSD28.02-0.27-0.9528.0229.6027.9628.17
SOS Ltd - ADRUSD1.39+0.05+3.731.291.461.311.44
SOUTHERN COPPER ORDUSD140.44+0.49+0.35141.67141.75140.37144.25
SOUTHERN ORDUSD86.33-1.00-1.1586.4187.9986.1588.09
SOUTHERN ORDUSD--
SOUTHWEST AIRLINESUSD37.83+2.02+5.6437.7537.8435.3138.17
Southwest Gas Holdings Ord.USD79.03+0.01+0.0174.8590.0078.5579.66
Southwest Gas Holdings Ord.--
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.--
Spartan Acquisition Ord Sh.USD--
Spire Global Inc.--
Spire Global Ord Shs Class.USD8.97-0.08-0.888.509.258.779.18
Spire Ord Shs--
Spire Ord ShsUSD82.45+0.08+0.1080.8484.0482.1283.02
Spirit AeroSystems Holding.--
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.6538.7739.63
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD1.53+0.06+3.741.291.661.361.57
Spotify Technology Ord ShsUSD565.11+4.14+0.74565.08571.70559.78576.79
Sprinklr Ord Shs Class AUSD7.79-0.12-1.467.727.837.727.89
Sprott Physical Platinum &.USD14.59+0.01+0.0313.2115.9214.4514.67
Sprott Physical Silver Tru.USD19.48+0.44+2.2819.0019.9519.2619.71
Spruce Power Holding Ord S.USD5.26+0.17+3.345.175.315.105.32
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD60.17-1.62-2.6254.8592.2659.9462.69
STAG Industrial REIT Ord S.USD38.79-0.08-0.2135.2139.3138.6539.00
STAG Industrial REIT Ord S.--
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD4.57-0.16-3.284.545.044.554.79
Standard Motor Products Or.--
Standard Motor Products Or.USD36.48-0.56-1.5135.7737.2036.3937.33
STANLEY BLACK AND DECKER O.USD72.46+0.25+0.3571.0775.3571.8973.35
Star Group LP--
Star Group LPUSD11.83-0.18-1.5011.5012.5011.7512.01
Star Peak Energy Transitio.26.61--26.5626.61
Star Peak Energy Transitio.30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD18.24-0.06-0.3318.1118.4518.2318.37
Starwood Property Trust RE.--
STATE STREET STOCKUSD123.59+1.72+1.41119.33125.38121.25124.21
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD12.05+0.21+1.7712.0012.2212.0312.22
Stellus Capital Investment.USD12.61+0.11+0.8811.2113.8912.4912.70
Stellus Capital Investment.--
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD18.37-0.30-1.6116.4719.5017.8619.10
Stepan Ord ShsUSD45.16+0.15+0.3242.2246.0444.7445.89
Stepan Ord Shs--
STERIS Ord Shs263.18+2.16+0.83260.90265.66260.10263.99
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD26.00+0.34+1.3326.0326.1025.9826.43
STMicroelectronics ADR--
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Store Capital Ord Shs--
Stran Company Ord Shs--
Strategic Education Ord Sh.--
Stride Inc.--
Stride Inc.USD62.69+1.67+2.7462.9064.5661.1663.92
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD363.81-0.54-0.15336.07398.43361.95368.24
STURM RUGER ORDUSD33.53+1.31+4.0729.0437.9532.3933.94
Summit Hotel Properties In.--
Summit Hotel Properties In.USD4.92-0.04-0.714.775.054.864.96
Sumo Logic Ord Shs--
Sun Life Financial Ord ShsUSD58.59+0.86+1.4951.6764.9157.9658.65
SUNCOR ENERGY ORDUSD44.24-0.54-1.2044.0745.2044.1545.00
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD54.39-0.21-0.3851.5056.3054.1555.34
Super Group Ord ShsUSD11.23+0.09+0.7611.1513.0211.0911.70
Superior Drilling Products.--
Superior Drilling Products.USD--
Superior Group of Companie.--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Surgalign Holdings Ord Shs--
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD6.70-0.21-2.976.706.796.686.95
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switch Ord Shs Class A--
Switchback Energy Acquisit.30.83--30.8130.82
Sylvamo Ord ShsUSD48.73+0.87+1.8144.1249.6847.4449.65
Sylvamo Ord Shs--
Synchrony Financial Ord Sh.--
SYNOVUS FINANCIAL ORDUSD50.49+0.31+0.6143.4451.0450.0050.63
SYSCO ORDUSD73.11-0.33-0.4573.1076.0073.0773.94
T1 Energy Ord ShsUSD5.8250+0.7150+13.995.79005.84004.86505.8900
Taitron Components Ord Shs.--
TAIWAN SEMICONDUCTOR MNFTG.USD294.68+1.75+0.60294.50295.00293.25300.80
Takeda Pharmaceutical Co L.--
Takeda Pharmaceutical Co L.USD14.18-0.10-0.7012.9415.5714.1614.33
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .--
TAL EDUCATION GRP ADR REP .USD11.37+0.27+2.4311.2511.4011.0811.45
Talis Biomedical Ord Shs--
Talos Energy Ord ShsUSD11.86+0.08+0.6410.7813.2311.7712.20
TANGER FACTORY REITUSD32.08-0.18-0.5628.8134.8331.8432.21
Tanzanian Gold Ord Shs--
Tapestry Inc.USD116.30+1.64+1.43115.40117.00114.55116.43
Targa Resources Ord ShsUSD180.76+0.74+0.41176.76185.20180.25182.61
Targa Resources Ord Shs--
TARGET ORDUSD92.19+0.60+0.6692.2192.4590.8592.69
Taseko Mines Ord ShsUSD5.28-0.08-1.404.825.705.275.49
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord Shs--
TC Energy Ord ShsUSD54.60-0.22-0.3948.3155.6554.2654.97
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TCR2 Therapeutics Ord Shs--
TE CONNECTIVITY ORDUSD234.17+0.76+0.33230.82237.43231.95235.59
Team Inc.USD14.89-0.11-0.7313.2717.3214.5015.96
TechnipFMCUSD46.03-0.48-1.0340.2446.9246.0047.16
TECK RESOURCES CL B ORDUSD45.08+0.20+0.4545.1045.4045.0146.46
TECK RESOURCES CL B ORD--
Tecnoglass Ord ShsUSD51.14-0.20-0.3943.9856.2750.4551.71
TEEKAY LNG PARTNERS UNT--
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD55.21-0.27-0.4850.4461.4055.1556.23
Tekla Healthcare Investors.USD19.01+0.04+0.2118.5019.7618.9219.15
Teladoc Health Inc.USD7.60-0.19-2.387.567.747.587.81
TELECOM ARGENTINA SA--
TELECOM ARGENTINA SAUSD12.54-0.33-2.569.2414.2712.4413.16
Telecom Italia SpA5.63--5.625.63
Teledyne Technologies Ord .USD522.44+4.44+0.86517.49526.80511.87522.96
TELEFLEX ORDUSD120.45+1.59+1.34117.42122.85118.08120.77
Telefonica SAUSD4.20+0.01+0.244.104.304.194.23
Telekomunikasi Indonesia T.--
Telekomunikasi Indonesia T.USD21.83-0.09-0.4118.7523.8821.7522.23
Telephone and Data Systems.USD39.40+0.42+1.0836.0040.2338.7839.52
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD13.52+0.16+1.1613.5713.6513.3413.59

KÖTÖTT PÁLYÁN - Mi vár a MAGYAR GAZDASÁGRA 2026-ban?

VIDEÓ
2025. december 5.
KÖTÖTT PÁLYÁN - Mi vár a MAGYAR GAZDASÁGRA 2026-ban?
Az AI nélkül LASSUL AZ USA - Mit lép erre a Fed?

Az AI nélkül LASSUL AZ USA - Mit lép erre a Fed?

VIDEÓ

Újra érkeznek az USA-ból adatok! Bebesy Dániellel, senior kötvényportfólió menedzserünkkel...

2025. november 27.
Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

Alig javultak a magyar növekedési kilátások – a Mesterséges Intelligencia már munkahelyeket vesz el Amerikában

PODCAST

Idehaza a részletes adatok alapján is csak 0,6 százalékkal erősödött a magyar GDP éves alapon...

2025. december 3.
Hogy állunk a hitelminősítőknél?

Hogy állunk a hitelminősítőknél?

SZTORI

A múlt pénteken a Moody’s megerősítette a magyar szuverén...

2025. december 1.
Spanyol sertéspestis

Spanyol sertéspestis

AGRÁR SAROK

Az Afrikai Sertéspestis (ASP) spanyolországi megjelenése egy újabb fordulat a sertéspiaci turbulenciában. Abban a harminc évben, amíg távol tudták...

2025. december 1.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF381.92-0.52HUF
USDHUF328.03-0.01HUF
OTP34 100-0.44HUF
MOL2 950-0.34HUF
MTELEKOM1744-0.34HUF
RICHTER9 620-0.41HUF
ERSTE BANK AG95.75-1.79EUR
BUX108 922.07-0.43HUF
DAX24 028.14+0.61EUR

TermékUtolsó árVált.%Deviza 
BUX108 922.07-0.43HUF
DAX24 028.14+0.61EUR
ATX5 081.82-0.20EUR

TermékUtolsó árVált.%Deviza 
OTP34 100-0.44HUF
MOL2 950-0.34HUF
RICHTER9 620-0.41HUF
MTELEKOM1744-0.34HUF
VIENNA INSURANCE GRP.19 920.0000+6.07HUF
4IG4 295-3.70HUF

TermékUtolsó árVált.%Deviza 
EURHUF381.92-0.52HUF
CHFHUF407.34-0.46HUF
USDHUF328.03-0.01HUF
EURUSD1.1646+0.01USD
EURCHF0.9369+0.13CHF
EURGBP0.8741+0.08GBP

TermékUtolsó árVált.%Deviza 
EBOTPTL1142 713+104.14
EBHENHUBL105684+31.54
EBHENHUBL104740+27.59
EBHENHUBS89125-56.75
EBBMWTS15172-50.57HUF
EBSILVTS036930-43.33

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.632.28+0.53EUR
ISHARES CORE MSCI WORLD UC.111.72+0.34EUR
Vanguard FTSE All-World UC.145.16+0.43EUR
BTCetc Bitcoin Exchange Tr.68.35-4.13EUR
iShares NASDAQ 100 UCITS E.1 264.00+0.59EUR

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

A tőzsdei piaci adatok 15 perccel késleltetett értékeket mutatnak.

Csatlakozzon folyamatosan bővülő csapatunkhoz!

Kattintson aktuális állásajnálatainkért!

Piaci hírek

Hamar egyezségre jutott a Warner és a Netflix

A Netflix bejelentette, hogy 72 milliárd dolláros akvizíció keretében megvásárolja a Warner Bros. Discoveryt. Ez...

2025. december 5.

Romló kilátások az amerikai fapados légitársaságnál

A Southwest Airlines rontotta a kilátásait az idei évre vonatkozóan...

2025. december 5.

Nagyot mehetett az amerikai gazdaság

Most, hogy egy ideje már vége a kormányzati leállásnak az...

2025. december 5.

„Aranyat érő gondolatok” szakértőinktől

Erste Prémium webinárium - 2025. 11. 20.
Regisztráció

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

A NASDAQ100 teljesítménye 2024-ben: +26%*

Idén longolnád vagy shortolnád?
Certifikát részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek
ERSTE KOMMENTÁR

Nagyot mehetett az amerikai gazdaság

Most, hogy egy ideje már vége a kormányzati leállásnak az USA-ban, folyamatosan érkeznek az elmaradt gazdasági adatok, és egyre pontosabb képet kapunk...

2025. december 5.
Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

Merjünk nagyot álmodni, de hány százalékot mehet még a BUX?

ELEMZÉS

Az orosz–ukrán háború lezárása lenne a legjobb hír a magyar piacnak. A BUX-ban még hatalmas...

2025. november 28.
Kötött pályán

Kötött pályán

SZTORI

Nyeste Orsolya és Nagy János, az Erste elemzőinek negyedéves makrogazdasági összefoglalója...

2025. november 27.

Chart

S&P 500: Keresi az irányt

CHART

Főként oldalazás jellemezte az S&P 500 mozgását az elmúlt napokban. A befektetők a decemberi és azt...

2025. december 5.

Nasdaq: Emelkedni próbál

CHART

A Fed kamatcsökkentésével kapcsolatos várakozások ismét felerősödtek, ami segítette a Nasdaq...

2025. december 5.

DAX: Sikerült az áttörés

CHART

A 200 napos mozgóátlagról felpattanva lendületbe jött a DAX, áttörte a 20 és 30 napos...

2025. december 5.

EURHUF: Elfogyott a szufla?

CHART

Az EURHUF jegyzése apránként, de stabilan araszolt lefelé, sorra megdöntve az idei mélypontokat. A...

2025. december 3.

USDHUF: Csúcs

CHART

Éves mélypontot ért el az USDHUF jegyzése, amit az elmúlt hetekben a Fed kamatvágási...

2025. december 3.

EURUSD: Adatvezéreltségre hangolva

CHART

Látszólag éledezik az EURUSD árfolyama, sikeresen kitört az 1,16-os szint alól. A két jegybank...

2025. december 3.

Podcast

Rekordáron a dízel – lassan véget ér az amerikai gyorsjelentési szezon

Rekordáron a dízel – lassan véget ér az amerikai gyorsjelentési szezon

PODCAST

40-45 dollár felár van a dízelnél a kőolaj világpiaci árához képest. Emiatt is a literenkénti...

2025. november 26.
Maradt az alapkamat – az Nvidia miatt felfokozott a piaci várakozás

Maradt az alapkamat – az Nvidia miatt felfokozott a piaci várakozás

PODCAST

Az MNB Monetáris Tanácsa a várakozásoknak megfelelően 6,5 százalékon tartotta az alapkamatot,...

2025. november 19.
Megemelt magyar államháztartási hiány – bolgár olajvészhelyzet

Megemelt magyar államháztartási hiány – bolgár olajvészhelyzet

PODCAST

Nagy Márton nemzetgazdasági miniszter szűk körű háttérbeszélgetésen elmondta, a kormány...

2025. november 12.

Sztori

Lassan emelkedik a munkanélküliségi ráta

Lassan emelkedik a munkanélküliségi ráta

SZTORI

A héten viszonylag üres a hazai makronaptár. Egy érdekesebb adat...

2025. november 24.
MNB: kulcsfontosságú a devizapiac stabilitása

MNB: kulcsfontosságú a devizapiac stabilitása

SZTORI

A Monetáris Tanács mai kamatdöntő ülésén sem...

2025. november 18.
Mától jegyezhető az SPP – Auchan hipermarketportfólióval lépnének a lengyel piacra

Mától jegyezhető az SPP – Auchan hipermarketportfólióval lépnének a lengyel piacra

SZTORI

Lengyel Auchan hipermarketek megvételére közel 100 millió EUR tőke bevonását tervezi...

2025. november 17.

Agrár sarok

Ukrajna éhező földjei

Ukrajna éhező földjei

AGRÁR SAROK

Legendák szólnak az ukrajnai földek minőségéről, nagyságáról, de arról nem tudunk milyen állapotban vannak. A háború előtt Ukrajna a világpiac...

2025. november 24.
Föld hívja gazdát!

Föld hívja gazdát!

AGRÁR SAROK

Annak kapcsán, hogy a KSH közzétette a tavalyi földpiacról szóló jelentését, érdemes áttekinteni a föld értékének alakulását. Meggyőződésem...

2025. november 17.
Szóljatok a szójásoknak!

Szóljatok a szójásoknak!

AGRÁR SAROK

Az augusztusi mélypontról határozottan felfelé mozdult el a szójabab ára Chicagóban, de ez a 2022 nyári csúcsokhoz képest még mindig egyharmaddal...

2025. november 10.

Videó

AI KORREKCIÓ - Venni vagy menekülni?

AI KORREKCIÓ - Venni vagy menekülni?

VIDEÓ

Érdemes-e még ezen az árszinten befektetni a mesterséges intelligenciához kapcsolódó...

2025. november 19.
KÁVÉ és CSOKOLÁDÉ - A jövő LUXUSbefektetései?

KÁVÉ és CSOKOLÁDÉ - A jövő LUXUSbefektetései?

VIDEÓ

Jól jegyezzük meg a reggeli kávé ízét, mert már nem sokáig élvezhetjük? A szülinapra kapott...

2025. november 14.
GÁZ VAN a nyersanyagpiacon!?

GÁZ VAN a nyersanyagpiacon!?

VIDEÓ

Ezúttal rövid nyersanyagpiaci kitekintőnk után a gázról, mint nyersanyagról és a gázzal...

2025. november 6.

Elemzés

Itt az idő visszaszállni a Meta-ba

Itt az idő visszaszállni a Meta-ba

ELEMZÉS

A Meta meglepte az elemzőket és a befektetőket is, amikor október 29-én...

2025. november 10.
Magyar Telekom: Visszaeső árbevétel ellenére bővülő eredmény várható

Magyar Telekom: Visszaeső árbevétel ellenére bővülő eredmény várható

ELEMZÉS

Az Erste szektorelemzője november 3-án tette közzé a Magyar Telekom...

2025. november 10.
MOL: Az erős finomítói marzs lehetett a fő hajtóerő

MOL: Az erős finomítói marzs lehetett a fő hajtóerő

ELEMZÉS

Az Erste szektorelemzője november 3-án tette közzé a MOL harmadik...

2025. november 4.

Így kezdd el

Pénzügyi tudatosság

ÍGY KEZDD EL

Szakértőink a Pénzügyi tudatosság növeléséről és a megtakarítás fontosságáról beszélgetnek.

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

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

ÍGY KEZDD EL

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

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

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

ÍGY KEZDD EL

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

2024. december 20.
További cikkek

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

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

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

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

Rendben