Töltsd ki kérdőívünket, hogy megnyerhesd a 3 db JBL Grip bluetooth hangszóró egyikét!

Kitöltöm
Ugrás az oldal tartalmára
GYIK Panaszkezelés

GYIKPanaszkezelés

Külföldi piacok

Árfolyamok

A nap nyertesei

TermékUtolsó árVált.% 
The Beachbody Company Inc8.44+630.42
Ambow Education American D.+100.00
QIWI ADR Representing Ord .+100.00

A nap vesztesei

TermékUtolsó árVált.% 
ComSovereign Holding Ord S.4.41-2 101.79
Nabriva Therapeutics Ord S.4.51-837.70
Invitae Ord Shs0.09-337.04
TermékDevizaUtolsó árVált.Vált.%Vételi árEladási árNapi min.Napi max. 
3D SYSTEMS ORDUSD2.67-0.17-5.832.422.942.602.77
3M Co.USD149.32-3.21-2.10149.13150.00148.36151.36
A K A BRANDS HOLDING ORDUSD10.08-0.16-1.568.9715.669.7910.10
A.O. Smith AktieUSD55.95-0.75-1.3255.5067.8155.0856.39
A10 Networks Inc.USD28.27+0.15+0.5327.1428.6227.7028.43
Aarons Company Ord ShsUSD10.09+0.10+1.00--
ABB ADR REP 1 ORDUSD37.12-0.44-1.17--
Abbott LaboratoriesUSD88.87+0.96+1.0988.5289.7587.4189.34
ABBVIE ORDUSD213.93+4.52+2.16212.91214.40208.73215.80
ABERCROMBIE AND FITCH CL A.USD72.12+0.17+0.2468.0074.9969.7072.74
Abundia Global Impact Grou.USD1.180+0.020+1.721.1201.3001.1401.210
ACCENTURE CL A ORDUSD176.80-0.75-0.42172.01177.32176.17184.79
ACTINIUM PHARMACEUTICALS I.USD1.16-0.01-0.851.081.371.151.21
ADC Therapeutics Ord ShsUSD3.16-0.01-0.322.894.343.103.23
ADECOAGRO ORDUSD13.33-0.13-0.9711.8915.7313.2113.74
Adient PlcUSD19.6700-0.9700-4.707.920031.470019.590020.3700
ADT Ord ShsUSD6.88-0.11-1.506.307.626.866.98
Advance Auto Parts AktieUSD49.54-1.06-2.0949.0052.4648.7150.42
ADVANSIX ORDUSD21.30-0.37-1.7116.6628.1821.0121.51
Aegon ADRUSD8.38-0.18-2.108.398.408.388.47
Aerocentury Corp.USD1.01----
Aerojet Rocketdyne Holding.USD58.00+0.82+1.43--
AERWINS TECHNOLOGIES ORDUSD1.74-1.60-47.90--
AES CORPORATIONUSD14.58+0.05+0.3114.4315.0014.5114.58
Aeva Technologies Ord ShsUSD19.00-0.45-2.3119.1021.0917.3319.29
AFLAC ORDUSD118.44-0.24-0.20102.73121.04117.40119.81
AG Mortgage Investment Tru.USD7.44-0.02-0.276.798.687.347.44
AGCO ORDUSD111.48-1.69-1.49100.61118.00110.09112.90
AgEagle Aerial Systems Inc.USD0.95-0.03-3.060.951.060.951.01
AGILENT TECHNOLOGIES ORDUSD110.51-1.60-1.43109.95113.00110.20113.30
agilon health Ord ShsUSD87.97+1.17+1.3581.4589.0084.0489.37
Agnico Eagle Mines LimitedUSD173.37-5.84-3.26174.58177.06172.44177.17
Agree Realty REIT Ord ShsUSD75.59-0.18-0.2471.0186.9975.2576.35
AIR LEASE CL A ORDUSD65.00+0.02+0.0264.9965.00
AIR PRODUCTS AND CHEMICALS.USD291.81-1.51-0.51292.11293.60289.63293.43
Ajax I Ord Shs Class AUSD8.72--8.728.74
Alamo Group Ord ShsUSD149.98-1.24-0.82144.45238.43146.04154.46
Alamos Gold Ord Shs Class .USD38.54-1.76-4.3738.5639.3838.3239.55
ALASKA AIR GROUP ORDUSD36.19-1.17-3.1336.3038.3635.8436.88
Albany International Ord S.USD60.20-0.97-1.5924.1096.3559.7761.22
ALBEMARLE ORDUSD169.10-6.64-3.78169.99172.00165.67173.38
Albertsons Companies IncUSD17.21+0.40+2.3515.6718.7716.7117.69
Alcoa Ord ShsUSD63.93+1.44+2.3064.2064.9960.9164.62
ALCON AGUSD66.26+0.29+0.4466.7866.8366.2267.26
Alexandria Real Estate Equ.USD45.85-0.83-1.7845.2149.9345.4446.64
Algonquin Power Utilities .USD5.79+0.03+0.435.136.365.715.79
Alibaba Group Holding Ltd.USD135.64+2.38+1.79135.00135.18134.79136.78
Alleghany Corp.USD847.88+0.10+0.01--
ALLEGHENY TECHUSD150.27+0.65+0.43145.00152.80146.34151.93
Allegion Ord ShsUSD126.19-2.28-1.77109.75144.37126.02128.78
ALLERGAN ORDUSD193.02+0.03+0.02193.05193.11
Allete Ord ShsUSD67.89-0.05-0.0767.9067.99
ALLIANCE DATA SYSTEMS ORDUSD42.67----
Allied Gold Ord ShsUSD27.66-0.14-0.5011.0827.7627.4828.20
Allison Transmission Holdi.USD107.98-6.08-5.3371.00129.00107.37113.54
Allstate Corp.USD224.60+3.39+1.53203.87244.13220.39227.62
ALLY FINANCIAL ORDUSD40.85-1.26-2.9940.0042.3740.7242.20
Almaden Minerals LtdUSD0.15--2.47--
Alpha Metallurgical Resour.USD176.70-5.60-3.07176.80180.96173.23182.30
ALPHA PRO TECH ORDUSD6.07-0.13-2.104.816.675.926.40
Alpine Income Property Tru.USD19.00+0.04+0.1816.8821.9218.9419.28
Alteryx Ord Shs Class AUSD48.26+0.01+0.02--
Altice USA Ord Shs Class AUSD1.79+0.02+1.131.701.95
Altimar Acquisition Ord Sh.USD9.94+0.02+0.209.949.95
Alto Neuroscience Ord ShsUSD20.49-1.31-6.0120.0123.8820.2122.44
Altria Group Inc.USD74.04+0.32+0.4373.7774.5073.1074.41
Altus Power Ord Shs Class .USD5.00-0.01-0.10--
ALUMINIUM CORP. OF CHINA L.USD2.79+0.05+1.822.433.382.702.99
Alussa Energy Acquisition .USD9.50--9.479.49
AMBEV ADR REP ONE ORDUSD3.15+0.01+0.162.893.403.063.15
Ambow Education American D.USD2.77+0.19+7.172.522.902.362.88
Ambow Education American D.USD+0.41+100.003.214.52
AMC Entertainment Hold Inc.USD1.38+0.02+1.101.431.461.351.46
AMC Entertainment Holdings.USD1.43-0.30-17.34--
Amcor Ord ShsUSD36.70-0.79-2.1136.8039.6536.4737.36
Amentum Holdings Ord ShsUSD22.64-0.66-2.8122.4022.8322.6323.50
AMER AXLE &MFG (AXL)USD9.00+0.78+9.438.249.22
AMEREN ORDUSD109.03+1.65+1.54108.49109.64106.78109.30
AmerescoUSD28.95-2.08-6.6928.4030.1527.7131.08
AMERICA MOVIL ADR REP 20 S.USD26.72-0.16-0.6023.9128.9026.3726.95
American Assets Trust REIT.USD21.26+0.20+0.958.5234.0220.9121.27
American Campus Communitie.USD65.45+0.08+0.12--
American Eagle Outfitters .USD15.37+0.51+3.4315.0715.9714.6915.61
AMERICAN ELECTRIC POWER OR.USD128.92+1.24+0.97129.01129.53126.27129.04
American Equity Investment.USD56.42+0.26+0.46--
American ExpressUSD309.34-2.90-0.93305.16313.89307.63312.99
AMERICAN FINANCIAL GROUP O.USD136.26-0.62-0.45119.60139.52135.31138.00
American Homes 4 Rent REIT.USD31.71-0.19-0.5826.8534.6831.3831.89
American International Gro.USD77.51-0.85-1.0867.3878.9977.3878.75
AMERICAN REBEL HOLDINGS OR.USD0.13-0.03-19.720.080.10
American States Water Co.USD75.48-0.44-0.5865.6787.3875.3376.82
AMERICAN TOWER CORP.USD182.98+5.70+3.22165.00200.81177.70184.12
AMERICAN WATER WORKS ORDUSD124.16-0.68-0.54120.50135.28123.85126.32
American Well Corp.USD7.90+0.14+1.806.437.857.607.90
AMERICAS GOLD AND SILVER O.USD5.65-0.17-2.845.655.905.495.79
AmeriGas Partners LPUSD31.22-0.73-2.2831.2731.29
AMERIPRISE FINANCIAL INCUSD463.77-7.41-1.57463.77540.57463.36472.32
AMERISOURCEBERGEN ORDUSD179.97-0.42-0.23--
AMN HEALTHCARE ORDUSD--
Amphenol Ord Shs Class AUSD119.23-2.50-2.05120.20121.00118.01120.32
Amprius Technologies Ord S.USD15.48-0.39-2.4615.6016.9514.7916.00
AMTD Digital 5 American De.USD1.68+0.06+3.701.541.861.621.69
ANGLOGOLD ORDUSD89.30-4.18-4.4791.0791.3887.7591.07
ANGLOGOLD ORDUSD64.60+0.08+0.1264.6964.71
ANHEUSER BUSCH ADR REP 1 O.USD81.91+0.59+0.7381.0881.1481.0182.00
Annaly Capital Management .USD21.30-0.25-1.1620.8123.2521.2021.52
Annovis Bio Ord ShsUSD1.95-0.11-5.121.581.711.932.04
Antero Midstream Ord ShsUSD22.37+0.09+0.4021.2822.4422.0522.47
Antero Resources Aktie USD38.98+0.62+1.6234.7642.9238.0339.17
Aon Ord Shs Class AUSD323.76-2.81-0.86300.00337.76322.26330.22
Apartment Income REIT Corp.USD43.54+0.27+0.6243.3443.59
APARTMENT INVST MGT CL A R.USD4.23-0.01-0.123.754.374.214.26
APOLLO COMMERCIAL REAL EST.USD10.83-0.07-0.6410.0010.8510.7810.95
Apollo Global Management O.USD131.22-2.29-1.71118.92135.21131.14133.94
Apollo Strategic Growth Ca.USD9.90+0.01+0.109.899.90
Apple Hospitality REIT Ord.USD13.99-0.11-0.7513.9515.5213.8814.12
Applied Industrial Technol.USD302.8-2.4-0.79287.7323.0295.8303.3
Aptiv Ord ShsUSD52.59-0.42-0.7946.6553.3151.6853.78
APTOSE BIOSCIENCES INC USD0.79-0.01-1.790.790.82
Aqua America Inc.USD51.94--51.9251.95
ARBOR REALTY REITUSD5.82-0.23-3.735.855.995.776.08
ARCA BIOPHARMA ORDUSD2.40-0.10-4.002.202.53
Arcadium Lithium PLCUSD5.85+0.01+0.09--
ARCELORMITTAL NY SHS/1 ON USD59.17-2.70-4.3661.3961.4758.7660.20
Arch Resources Ord Shs Cla.USD134.81+0.92+0.68--
Archer Aviation Inc.USD5.91-0.02-0.255.965.975.696.08
Archer Daniels Midland Akt.USD79.38-1.53-1.8978.1679.9978.2680.90
Arconic Inc.USD30.02+0.04+0.13--
Arcus Biosciences Ord ShsUSD22.75-0.65-2.7822.5123.0022.6123.36
Ares Commercial Real Estat.USD4.69+0.05+1.084.095.694.574.69
ARGAN ORDUSD639.22-25.54-3.84638.00676.00615.00658.28
Argo Group International H.USD30.00-0.01-0.02--
Argo Group International H.USD20.30-0.16-0.78--
Aris Mining CorpUSD19.16+0.63+3.4017.5721.33
Aris Mining Ord ShsUSD9.17-0.36-3.739.169.18
Aris Water Solutions Ord S.USD17.06-1.09-6.0117.0717.4216.9217.77
ARISTA NETWORKS INC. USD141.61-0.10-0.07142.46142.80137.00142.50
Arlo Technologies Ord ShsUSD12.78-0.17-1.3111.5416.4012.6013.24
ARMOUR Residential REIT Or.USD16.41-0.03-0.1516.3616.4516.1216.62
ARROW ELECTRONICS ORD SHSUSD206.38-1.55-0.75104.26233.77201.63210.58
ARTHUR J GALLAGHER ORDUSD203.55-3.60-1.74178.75226.40203.41210.24
Artisan Partners Asset Man.USD36.19-0.49-1.3432.9447.7036.0036.59
Asana IncUSD6.63+0.07+1.076.416.856.537.07
ASE Industrial Holdings Co.USD30.87-0.78-2.4630.6130.8029.8931.42
Asensus Surgical Ord ShsUSD0.35-+0.60--
Ashford Hospitality Trust .USD2.92+0.03+0.872.573.332.802.92
Ashford Ord ShsUSD18.47--15.6421.00
Aspen Aerogels Ord ShsUSD5.06-0.28-5.164.505.594.905.25
ASSURANT ORDUSD256.61-1.56-0.60236.60257.45253.80259.46
ASTRAZENECAUSD184.77+0.85+0.46185.74185.83184.19186.36
At Home Group Inc.USD--
AT&T Inc. USD24.99+0.56+2.2924.9124.9524.4224.99
Atento Ord ShsUSD0.47--0.92--
ATI PHYSICAL THERAPY CL A .USD1.75+0.07+4.17--
Atkore Ord ShsUSD71.77-2.42-3.2663.11103.1270.2073.12
Atlas Crest Investment Ord.USD11.06-0.01-0.0510.0013.1110.8711.27
Atlas Ord ShsUSD15.50+0.02+0.10--
ATMOS ENERGY ORDUSD177.65-0.88-0.49167.00185.68177.57180.56
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.USD16.81-0.08-0.4714.9819.0916.7017.16
AUTOZONE ORDUSD3 347.05-18.70-0.563 039.043 500.003 313.023 394.44
AVALONBAY COMMUNITIES REITUSD185.18-0.08-0.04180.88296.17183.24186.11
Avangrid Ord ShsUSD36.03+0.30+0.82--
Avantor Ord ShsUSD7.65+0.05+0.666.768.437.507.80
Avaya Holdings Corp.USD0.27-0.04-12.75--
Avery Dennison Ord ShsUSD154.23-2.61-1.66150.00162.00154.08157.63
Avient Ord ShsUSD32.65-0.91-2.7013.1352.2232.2333.19
AVINO SILVER AND GOLD MINE.USD6.46-0.48-6.926.446.786.436.81
Avista Ord ShsUSD40.92+0.22+0.5539.0042.4640.4441.18
AVON PRODUCTS ORDUSD5.60-0.05-0.885.575.58
AVX Ord ShsUSD0.52-0.02-3.760.480.590.510.56
Axalta Coating Systems Ord.USD27.77+0.16+0.5824.5630.1426.8227.82
Axcella Health IncUSD4.58-0.90-16.42--
AXOS FINANCIAL ORDUSD83.62-0.85-1.0174.9984.1283.1084.45
Azul SAUSD0.51+0.02+3.62--
Azure Power Global Ord ShsUSD1.70-0.04-2.37--
B tNile HoldingsUSD0.12+0.02+22.50--
B&G Foods Inc.USD4.05-0.04-0.983.704.214.034.21
B2GOLD ORDUSD4.62-0.08-1.704.595.104.594.73
Babylon Holdings Ord Shs C.USD6.58-0.20-2.956.556.71
Badger Meter Ord ShsUSD119.2+0.2+0.18100.0139.5119.0122.7
Baker Hughes Co.USD65.47-0.74-1.1165.0066.6965.1766.49
Bakkt Holdings IncUSD9.69+0.97+11.129.8110.109.6710.99
BALL ORDUSD--
Banc of California Inc.USD18.46-0.18-0.9718.4018.5618.3118.64
Banco BBVA Argentina ADRUSD13.96-0.80-5.4212.2114.3513.9414.64
BANCO BILBAO VIZCAYA ARGEN.USD21.63-0.42-1.8822.0022.0221.6122.00
Banco BradescoUSD3.43-0.09-2.423.433.623.403.49
Banco Macro ADR Representi.USD68.79-3.79-5.2258.5381.0968.2672.50
BANCO SANTANDER BRASIL ADR.USD5.31-0.10-1.763.665.935.265.39
BANCO SANTANDER CENTRAL HI.USD11.80-0.07-0.5511.8511.8611.7611.89
Bank Amer DS Repstg 1 1000.USD16.66-0.15-0.8916.6226.4716.6516.77
Bank of AmericaUSD50.72+0.03+0.0650.5151.2850.3851.28
Bank of Hawaii Ord ShsUSD76.46-0.49-0.6372.6376.9375.6776.57
BANK OF MONTREAL ORDUSD154.15+0.35+0.23131.69154.99152.14154.77
Bank of Nova ScotiaUSD77.28+0.02+0.0369.7287.2576.6377.50
Bank of NT Butterfield & S.USD55.52-0.46-0.8253.7255.8455.3656.20
BARCLAYS ADR REP 4 ORDUSD22.62-0.32-1.3922.9022.9222.6022.97
BARK Ord ShsUSD9.32+0.65+7.447.3311.488.629.39
BARRICK GOLD ORDUSD39.67+0.01+0.0339.4841.4938.3039.84
BARRICK GOLD ORDUSD8.83-0.55-5.864.679.598.829.40
BARRICK MINING ORDUSD39.47-1.13-2.7839.8940.3239.1740.28
Bath And Body Works Ord Sh.USD16.11-0.11-0.6516.0217.8316.0216.46
Battalion Oil Ord ShsUSD--
Bausch Health Companies Or.USD5.31-0.03-0.564.645.945.305.43
Bausch Lomb Ord ShsUSD16.19+0.08+0.5010.9825.7515.9016.29
BAXTER INTL ORDUSD18.34+0.55+3.0618.3518.6017.5618.35
BAYTEX ENERGY ORDUSD5.32+0.03+0.474.825.805.225.36
BCE Ord ShsUSD23.99+0.17+0.6922.5026.5023.7624.35
Beazer Homes USA Inc.USD21.66-0.24-1.1018.7726.5921.0121.78
BECTON DICKINSNUSD146.96+4.61+3.24144.52151.00141.82148.21
Berkshire Hathaway Inc. BUSD480.60-7.78-1.59480.70481.00480.11488.13
BERKSHIRE HATHWAY CL A ORDUSD721 589.61-8 410.44-1.15--720 351.04732 000.00
Berry Global Group Inc.USD67.60-2.02-2.99--
BEST ADR Representing Ord .USD1.21--1.191.26
BEST BUY ORDUSD59.31+1.43+2.4758.0059.7757.7759.73
Beta Technologies Ord Shs .USD14.5900-0.2600-1.7513.360016.390014.310014.8800
BHP Billiton LimitedUSD81.86-2.16-2.5782.0082.0880.9882.79
BIG LOTS ORDUSD0.50+0.04+8.33--
BigBear.ai Holdings Inc.USD3.85-0.08-1.913.843.863.753.91
Bill com Holdings Ord ShsUSD37.75-0.77-2.0036.5341.9037.6940.39
Bio Rad Laboratories Inc.USD281.27-0.55-0.19223.00449.68274.33284.98
BIOHAVEN ORDUSD8.38-0.11-1.307.809.178.228.55
BIOTRICITY ORDUSD0.46-0.18-28.31--
Birkenstock Holding Ord Sh.USD32.50+0.38+1.1832.3834.8531.6033.27
BitGo Holdings Ord Shs Cla.USD8.18-0.15-1.808.258.368.058.43
BitMine Immersion Technolo.USD18.6200-0.1100-0.5918.960019.000018.290018.9550
Black Hills Corp.USD73.27-0.71-0.9671.22116.5373.2074.11
Black Knight Ord ShsUSD75.76----
Black Stone Minerals LPUSD14.16+0.10+0.7113.5014.5013.9114.19
BLACKBERRY ORDUSD6.20-0.18-2.826.276.286.086.44
BlackRock Ord ShsUSD1 037.15-48.73-4.49103810481 036.021 084.00
BLACKSKY TECHNOLOGY CL A O.USD45.18+2.18+5.0745.2249.0038.8045.50
Blackstone Group Ord Shs C.USD114.31-2.73-2.33114.50115.14114.20118.30
Blackstone Mortgage Trust .USD17.78-0.47-2.5516.1520.3817.7618.21
Blend Labs Ord Shs Class AUSD1.48-0.10-6.331.471.751.471.62
Block IncUSD69.20-1.43-2.0269.1669.3868.8971.55
Block IncUSD86.93+0.55+0.64--
Bloom Energy Corp.USD261.33+2.62+1.01267.92269.19241.75268.58
Blue Apron Holdings Inc.USD9.14+3.79+70.849.109.26
Blue Owl Capital CorpUSD11.04+0.03+0.2711.0811.1710.9111.17
Blue Owl Capital Ord ShsUSD14.13-0.20-1.41--
Blue Owl Capital Ord Shs C.USD9.45-0.05-0.479.449.519.339.58
BM Technologies Ord Shs Cl.USD2.98-0.05-1.652.753.36
Boeing Co.USD214.99-5.62-2.55215.75216.10214.00220.05
Boise Cascade Ord ShsUSD65.50-2.10-3.1050.8775.0065.3167.29
Bonanza Creek Energy Inc.USD56.10--56.0156.15
Bone Biologics Ord ShsUSD1.26+0.01+0.801.241.391.251.33
Boot Barn Holdings Ord ShsUSD141.56+0.47+0.3356.90158.00137.53144.90
Booz Allen Hamilton Holdin.USD76.99+2.08+2.7876.0078.3074.9978.93
BORGWARNER INC (BWA)USD61.12-0.70-1.1351.6568.0759.6761.33
Borr Drilling Ltd.USD6.17-0.45-6.736.216.336.116.62
Boston Beer Company Inc.USD178.62+4.59+2.6471.87182.00172.26181.05
Boston Omaha Ord Shs Class.USD12.19-0.11-0.8910.2519.5211.9912.38
BOSTON PPTY STKUSD58.68-1.24-2.0750.2365.6758.5259.83
BOSTON SCIENTIFIC DL-01USD56.83+0.91+1.6356.5057.1156.2457.59
BOX CL A ORDUSD25.70-0.08-0.2920.1427.2925.6026.55
BOYD GAMING ORDUSD78.06-1.03-1.3070.9486.8077.5779.35
BP Midstream Partners Unit.USD17.11--17.1017.11
BP PlcUSD46.14+0.45+0.9845.8445.8745.4046.20
BP PRUDHOE BAY ROYALTY UNTUSD0.50-0.01-2.530.310.59
Braemar Hotels & Resorts I.USD2.46-0.05-1.802.173.062.422.52
Brandywine Realty Trust RE.USD2.94-0.10-3.142.663.262.933.03
Brasilagro - Cia Bras de P.USD3.72-0.03-0.803.524.343.693.79
BRASKEM ADR REP 2 CL A PRFUSD4.86-0.17-3.294.785.624.765.06
BRC Ord Shs Class AUSD1.670+0.020+1.211.4201.6601.6101.690
Briacell Therapeutics Ord .USD--
Bridge Investment Group Ho.USD9.64+0.06+0.579.619.77
Brigham Minerals Ord Shs C.USD32.38-0.64-1.97--
BrightSpire Capital Ord Sh.USD5.66-0.11-1.824.946.785.635.74
Brinker International Inc.USD126.38-5.93-4.48124.01142.74126.01131.34
Bristol-Myers Squibb Co.USD58.33+1.02+1.7757.9562.4957.0858.64
BRITISH AMERICAN TOBACCO A.USD66.07-0.28-0.4265.5465.6065.3666.37
Brixmor Property Group REI.USD29.87-0.15-0.5012.1046.1329.8330.13
Broadmark Realty Capital O.USD4.83-0.12-2.49--
Broadridge Financial Solut.USD149.37-1.25-0.83148.60186.04148.22153.16
Brookfield Asset Managemen.USD47.00-1.62-3.3346.7553.7246.9948.65
Brookfield Infrastructure .USD40.91+0.04+0.1034.7651.3840.2641.31
Brookfield Infrastructure .USD38.38-0.24-0.6136.0061.0838.1738.73
Brookfield Ord Shs Class AUSD44.28-0.79-1.7444.1047.0044.2545.36
Brookfield Renewable CorpUSD36.14-0.22-0.6131.4941.0335.6436.58
Brookfield Renewable Partn.USD34.05-0.32-0.9332.0034.9533.6534.37
Brooklyn ImmunoTherapeutic.USD8.36+0.01+0.123.369.938.258.49
Brooks Automation Ord ShsUSD--
Brown & BrownUSD58.09-0.60-1.0257.5866.5857.6559.71
BROWN FORMAN CL B ORDUSD25.91-0.34-1.3023.0828.8025.7426.49
BROWN FORMAN CL B ORDUSD--
BUENAVENTURA ADR REP 1 ORD.USD32.87-1.14-3.3528.3538.9432.1233.43
Build A Bear Workshop Ord .USD37.49+2.61+7.4837.5038.5734.2837.75
Builders FirstSource Ord S.USD66.37-3.81-5.4366.4070.5866.1469.98
Bullish Ord ShsUSD36.23+0.67+1.8836.2638.1234.9537.49
Bunge Global Ord ShsUSD122.29-2.35-1.89107.93139.72120.19123.52
Butterfly Network Ord Shs .USD4.11+0.27+6.903.954.473.784.18
BWX Technologies Ord ShsUSD197.39-4.28-2.12199.00212.00193.00201.26
C3 ai Ord Shs Class AUSD8.83+0.08+0.868.758.998.648.97
Cadre Holdings Ord ShsUSD29.59+0.32+1.0911.8437.9928.6429.59
CAE Ord ShsUSD26.31+0.41+1.5823.7827.8025.7326.73
California Water Service G.USD42.92+0.10+0.2342.1668.2242.7443.38
CALIX NETWORKS ORDUSD39.87-0.35-0.8715.9662.9539.6540.26
Callon Petroleum Co.USD35.79+0.67+1.87--
CAMBER ENERGY ORDUSD0.10-0.01-6.10--
Camden Property TrustUSD105.08+0.47+0.4488.94136.77103.70105.40
CAMECO CORP.USD103.52-1.62-1.54104.18105.20101.95104.79
CAMECO CORP.USD89.31-2.57-2.8089.8290.7089.3189.31
CAMECO CORP.USD2.39+0.01+0.422.352.402.392.40
Campbell Soup Ord ShsUSD20.21-0.13-0.6420.1120.8020.1921.02
Camping World Holdings Ord.USD6.82-0.17-2.365.647.626.556.98
Canadian Imperial Bank of .USD112.21+0.14+0.1280.48124.79111.29112.69
Canadian National Railway .USD113.20+0.57+0.51104.50125.04111.74113.60
Canadian Pacific Kansas Ci.USD86.12-0.10-0.1276.0095.2885.1086.69
Cango American Depositary .USD0.48-0.02-4.780.470.530.450.50
Cano Health Ord Shs Class .USD10.48-1.59-13.1710.3910.50
CANON ADRUSD21.64-0.03-0.12--
CAPITAL ONE FINANCIALUSD182.02-4.36-2.34180.97190.30181.49186.21
Capri Holdings Ord ShsUSD17.09-0.45-2.5715.6520.6017.0417.79
CARDINAL HEALTH ORDUSD200.41+0.64+0.32196.29215.30199.60203.98
CareTrust Reit Ord ShsUSD41.23-0.29-0.7016.5245.4540.5441.39
Carlisle Companies Ord ShsUSD325.68-7.89-2.37322.00517.81321.49333.78
CarLotz Ord Shs Class AUSD0.15--2.030.140.18
CarMax Inc. USD36.32-0.73-1.9735.0037.9936.2737.28
Carnival Corp.USD23.90-1.01-4.0523.9924.1623.6724.71
Carnival PlcUSD27.48+1.70+6.5926.9427.92
Carriage Services Ord ShsUSD44.0490+0.1890+0.4343.920070.500043.100044.2354
Carrier Global Ord ShsUSD61.45-3.06-4.7461.0061.9261.3863.98
Carters Ord ShsUSD35.70+0.19+0.5414.3044.5034.6736.31
Carvana Co.USD63.40-2.62-3.9763.5564.0761.7365.93
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.USD860.13-3.82-0.44863.71874.72845.55869.86
Cava Group Ord ShsUSD78.14-1.75-2.1983.5483.9076.8879.71
Cazoo Group Ord Shs Class .USD5.93-0.10-1.66--
CBOE HOLDINGS ORDUSD363.03-3.25-0.89308.45376.00362.76371.18
CBRE Group IncUSD128.17-2.28-1.74126.34137.15128.04132.79
CC Neuberger Principal Hol.USD10.98--10.9710.98
CDN NATURAL RESOURCE ORDUSD49.42+0.47+0.9543.9349.6048.2449.46
Celanese Ord ShsUSD53.46-2.29-4.1145.7458.6151.9955.52
Celestica Ord ShsUSD339.02-3.65-1.07344.80346.99324.50347.91
CEMEX ADRUSD12.27-0.44-3.4311.2014.2212.1912.53
Cenovus Energy AktieUSD31.79+0.22+0.6829.4931.6530.9931.85
Centene Ord ShsUSD59.16+0.93+1.6060.0160.8457.4359.43
CenterPoint Energy Ord ShsUSD42.54+0.82+1.9517.0143.5041.5742.64
Centerra Gold Ord ShsUSD16.31-0.75-4.4016.3516.6416.0716.80
Central Puerto SAUSD13.92-0.40-2.7911.5916.1713.8614.30
CENTRUS ENERGY CL A ORDUSD169.06-3.89-2.25170.81173.00163.28173.29
Century Communities Inc.USD48.46-0.69-1.3920.0172.6047.2848.95
CENTURYLINK ORDUSD11.00--10.9911.01
CF Industries AktieUSD127.80+2.58+2.06126.11128.33124.18128.78
CGG SPONSORED ADR REP 1 OR.USD--
ChargePoint Holdings Ord S.USD6.12-0.27-4.235.926.716.066.37
Charles Schwab DS Each Rep.USD17.58-0.16-0.8714.5327.8717.5217.75
CHARLES SCHWAB ORDUSD91.82-0.57-0.6288.0192.9391.4692.93
CHART INDUSTRIES ORDUSD199.83-0.15-0.08199.80199.90
CHART INDUSTRIES ORDUSD207.16-0.03-0.01206.71209.50207.12207.33
Chatham Lodging Trust REIT.USD10.14+0.08+0.808.0010.209.8010.16
CHEGG INC.USD1.04+0.01+0.970.921.211.001.05
Chemed Corp.USD439.89-1.73-0.39339.04499.43434.50445.45
CHEMOURS ORDUSD21.74-1.20-5.2319.9424.3421.6122.74
CHENIERE ENERGY ORDUSD246.82-0.93-0.37241.00245.66245.10248.44
CHENIERE ENERGY PARTNERS U.USD53.77+0.14+0.2653.4253.60
CHENIERE ENERGY PARTNERS U.USD64.08-0.25-0.3925.6368.0063.5264.71
Cherry Hill Mortgage Inves.USD2.46+0.05+2.072.112.932.402.47
CHESAPEAKE ENERGY ORDUSD--
Chevron Corp.USD197.31+2.97+1.53195.01196.00193.47198.87
Chewy Inc.USD19.65-1.98-9.1519.6419.7319.4721.68
Chicos FAS Inc.USD7.60-0.01-0.07--
Chimera Investment Corp.USD--
CHINA GREEN AGRICULTURE OR.USD1.91-0.06-3.05--
CHINA MOBILE US ISSUEUSD28.29-0.08-0.2828.2728.28
China Online Education Gro.USD--
CHINA PETRO.+CHEM ADRUSD45.67-0.12-0.26--
CHINA SOUTH AIRL ADR REP 5.USD33.09+0.03+0.09--
China SXT Pharmaceuticals .USD1.51-0.07-4.431.451.751.531.59
China Yuchai International.USD50.36-0.08-0.1648.0850.9948.4850.85
Chipotle Mexican Grill Inc.USD33.04-0.72-2.1232.8733.2932.5233.95
ChowChow Cloud Internation.USD0.4081-0.0199-4.650.40000.46140.40000.4200
Chubb Ord ShsUSD330.13-0.20-0.06312.35331.65327.92334.03
Church And Dwight Ord ShsUSD95.83-0.95-0.9876.66101.0195.5397.74
Churchill Capital Corp IVUSD24.25--24.2124.25
Churchill Capital IV UnitsUSD26.70+1.80+7.2226.4227.00
Cia Siderurgica NacionalUSD1.19-0.07-5.201.211.241.181.23
CIENA CORP.USD542.00+17.47+3.33546.01554.90499.01542.92
Cigna Corp.USD291.22+4.53+1.58286.00289.99281.33293.25
Cinemark Holdings Ord ShsUSD26.30-0.53-1.9820.2931.4726.1427.02
CION Investment Ord ShsUSD6.600-0.050-0.756.0407.6206.5556.660
Circle Internet Group Ord .USD111.00-0.39-0.35113.07113.43108.67115.36
Citigroup Inc.USD120.00-2.41-1.97120.00120.65119.76121.45
Citizens Financial Group O.USD61.34+0.18+0.2958.0061.6860.1861.63
Civitas Resources Inc.USD27.40-0.36-1.3027.3528.40
CLEAN HARBORS (CLHB)USD291.92-9.79-3.24280.00326.51291.44303.26
Clear Secure Inc.USD60.14+0.96+1.6259.0060.1058.3260.34
CLEARSIGN COMBUSTION ORDUSD4.52+0.11+2.494.444.764.464.65
Clearwater Analytics Holdi.USD24.37-0.04-0.1424.3624.4024.3624.42
Clearway Energy Ord Shs Cl.USD28.11+0.22+0.7928.2128.23
Clearway Energy Ord Shs Cl.USD36.05-0.25-0.6931.7540.7035.7636.45
Cleveland Cliffs Ord ShsUSD10.14-0.52-4.8810.2710.3310.0710.56
Climate Change Crisis Real.USD14.36--14.3214.35
Clipper Realty Ord ShsUSD3.040-0.120-3.802.6104.1502.9803.135
CLOROX ORDUSD92.57-0.25-0.2792.2094.3490.3993.95
Cloudera Ord ShsUSD--
Cloudflare Inc.USD206.62+4.87+2.41205.00205.98200.42208.67
CMB.TECH ORD SHSUSD16.61+1.55+10.2917.0617.1015.8717.08
CMS ENERGY ORDUSD73.32+1.19+1.6573.3176.6671.9773.44
CNH Industrial NVUSD11.44-0.08-0.69--
CNS PHARMACEUTICALS OUSD4.78+0.07+1.494.314.794.604.84
Cnx Resources Ord ShsUSD37.39+0.83+2.2720.5840.0036.4237.58
Coca-Cola Co.USD81.98+0.78+0.9681.7481.8081.2682.66
COCA-COLA FEMSA ADR REP 10.USD105.41-0.42-0.40103.01110.00104.48106.44
COEUR D ALENE ORDUSD16.74-0.76-4.3416.9317.0816.5517.23
Cohen & Steers Quality Inc.USD13.06+0.02+0.1510.9916.2612.9013.21
Cohen and Steers Infrastru.USD26.64-0.03-0.1123.3229.8626.5026.79
Colgate PalmoliveUSD90.02+0.10+0.1181.7290.4289.2190.85
Colonnade Acquisition Ord .USD12.00--12.0012.10
Columbus Mckinnon Corp New.USD13.82-0.12-0.865.5415.1913.3313.84
COMERICA INCUSD90.32-2.54-2.7490.0090.97
Comfort Systems USA Inc.USD1 826.74-27.70-1.49184019341 755.611 872.84
Commercial Metals Co.USD69.32-0.75-1.0759.4680.3267.6069.63
COMPANHIA ENERG ADR REPG O.USD2.23-0.03-1.112.192.492.202.25
Compania Cervecerias Unida.USD11.41-0.20-1.724.6014.4111.3711.69
Compute Health Acquisition.USD0.53-0.03-5.18--
Compute Health Acquisition.USD10.35-0.23-2.17--
COMPUTER SCIENCES ORDUSD69.01--69.0369.05
ComSovereign Holding Ord S.USD4.41-1.17-2 101.794.424.49
Comstock Mining Inc.USD3.92+0.15+3.853.934.413.584.07
COMSTOCK RESOURCES ORDUSD15.16+0.49+3.3113.4715.1514.5415.17
CONAGRA FOODS ORDUSD13.94+0.15+1.0913.4014.0013.7014.16
Concord Acquisition Ord Sh.USD10.17+0.01+0.05--
CONMED Ord ShsUSD36.22-0.40-1.0825.0057.8835.7037.24
ConocoPhillipsUSD125.14+0.60+0.48123.00125.69124.12126.00
CONSOL Energy Ord ShsUSD99.58-2.37-2.32--
CONSOLIDATED EDISON ORDUSD108.18+1.67+1.57104.25110.31106.55108.81
CONSTELLATION BRANDS USD146.45-1.13-0.77141.51148.51144.86150.09
CONSTELLIUM SE CL A ORDUSD31.23-1.02-3.1631.2434.1829.8531.56
CONTAINER STORE GROUP INC.USD2.61+0.45+20.83--
Contango ORE IncUSD--
COPA HOLDINGS CL A ORDUSD128.28-5.76-4.30113.40135.22127.25132.46
Core Laboratories Ord ShsUSD13.72+0.16+1.185.4915.4113.4714.10
Core Scientific Tranche 1 .USD16.17-0.67-3.9813.0018.8815.1716.51
Core Scientific Tranche 2 .USD22.90-0.63-2.689.2136.4121.8723.09
Corebridge Financial Ord S.USD26.71-0.85-3.0826.5732.5526.6327.63
CORECIVIC ORDUSD21.00-0.02-0.1018.0221.3020.7421.19
Cornerstone Total Return C.USD7.96+0.04+0.447.957.96
CORNING INCUSD175.93-2.62-1.47180.00180.48169.80180.50
Corpay Ord ShsUSD343.32-5.18-1.49256.06360.30341.63354.97
Corporate Office Propertie.USD26.77+0.45+1.6926.5626.95
Corteva Ord ShsUSD79.03-2.05-2.5378.7585.0078.8480.48
Costamare IncUSD16.76-0.42-2.4416.2116.7816.6817.12
Coterra Energy Ord ShsUSD32.55-3.08-8.6431.7432.50
COTY CL A ORDUSD1.94-0.08-3.731.902.211.922.04
Coupang Ord Shs Class AUSD15.26-0.45-2.8315.3815.4215.1115.74
Coursera Ord ShsUSD5.40-0.34-5.855.416.135.355.83
Covanta Holding Ord ShsUSD15.50-0.12-0.7715.4915.50
Covia Holdings Ord ShsUSD--
CREDIT SUISSE GRP ADR REPT.USD0.89+0.01+1.02--
Crescent Acquisition Ord S.USD9--3.40510
Crescent Energy CompanyUSD13.73+0.26+1.8913.0314.0013.4013.84
Crescent Point Energy Corp.USD8.59-0.02-0.17--
Crestwood Equity Partners .USD29.72-0.02-0.0729.5529.73
CRH ADR Representing 1 Ord.USD98.54-4.85-4.6997.90111.3798.35102.98
Crown Castle International.USD92.39+2.47+2.7590.3291.9989.8192.68
Crown Holdings Ord ShsUSD95.26-1.91-1.9675.00106.9294.9396.75
Crucible Acquisition UnitsUSD10.00-0.03-0.29--
CRYOLIFE INC (CRY)USD22.70-1.06-4.4617.8435.9822.6424.70
CS Disco IncUSD3.68+0.05+1.383.024.243.633.94
CTO Realty Growth Ord ShsUSD20.69+0.25+1.2217.2621.5020.0920.90
CubeSmart REIT Ord ShsUSD38.97+0.04+0.1034.0748.1738.2439.05
Cullen Frost Bankers Ord S.USD138.30+0.53+0.38126.50139.03136.12138.79
CULP INCUSD2.99-0.07-2.291.214.752.953.20
CUMMINS ORDUSD659.76-18.11-2.67659.31668.39647.78668.56
Curbline Properties Ord Sh.USD27.73+0.01+0.0411.1132.5627.5127.91
Curtiss Wright Ord ShsUSD704.55-5.79-0.82566.99879.18685.64711.08
CVR Energy Ord ShsUSD34.32-0.22-0.6426.5437.5933.2234.69
CVS HEALTH ORDUSD94.18-1.81-1.8993.9495.0093.9295.46
Cybin IncUSD8.310+0.130+1.597.6009.300
D R HORTON ORDUSD134.73-2.76-2.01133.00143.35133.84136.58
D Wave Quantum Ord ShsUSD18.20-0.87-4.5418.5818.6517.7419.13
Dakota Gold Ord ShsUSD4.56+0.08+1.674.914.92
Dakota Gold Ord ShsUSD5.4250-0.1550-2.785.42006.53005.38005.6400
DANA HOLDING ORDUSD32.16-1.13-3.3913.0635.8231.5532.71
Danaher Ord ShsUSD167.03+3.17+1.93160.90169.78164.07171.50
Danaos Ord ShsUSD129.88-2.20-1.67129.81146.54129.07132.35
DANIMER SCIENTIFIC CL A OR.USD4.12-0.60-12.71--
Daqo New Energy ADR Repres.USD17.10-0.35-2.0116.0019.3216.8617.40
DARDEN REST STKUSD193.77+0.02+0.01163.66215.33189.97194.93
Darling Ingredients Inc.USD59.93-2.20-3.5458.9763.1359.3561.98
Dayforce Ord ShsUSD69.8600+0.9400+1.3669.970069.9900
DCP Midstream UnitsUSD38.29+0.30+0.7938.2538.30
DECKERS OUTDOOR ORDUSD94.26-0.35-0.3794.0195.3093.0695.72
DEERE ORDUSD558.09-6.40-1.13558.10592.02554.05563.59
Delek Logistics Partners L.USD52.16-0.02-0.0450.0053.5051.5552.99
Dell Technologies Ord Shs .USD235.38-2.65-1.11239.90241.42227.27239.75
Delta Air Lines Inc.USD67.78-2.46-3.5068.2668.5067.7669.22
Deluxe Ord ShsUSD23.32-0.25-1.0413.7235.8123.1723.64
Denbury Ord ShsUSD88.69-0.20-0.23--
DENISON MINES (DNN)USD3.17-0.09-2.623.163.473.093.25
DESKTOP METAL CL A ORDUSD4.98+0.07+1.41--
Despegar com Ord ShsUSD19.50+0.03+0.13--
Destiny Tech100 Ord ShsUSD48.31-4.69-8.8550.2650.4746.5653.03
DEUTSCHE BANKUSD30.97-0.39-1.2431.4831.5030.9431.56
DEVON ENERGY ORDUSD49.70+0.02+0.0449.2050.9949.0650.37
DHT Holdings Ord ShsUSD17.59-0.32-1.7917.7119.7517.4318.01
DIAGEO ADR REP 4 ORDUSD84.27+0.49+0.5884.1084.1983.6784.67
Diamond S Shipping Ord ShsUSD--
Diana Shipping Equity Warr.USD0.43-0.05-10.730.370.530.400.49
DIANA SHIPPING ORDUSD2.65-0.04-1.312.362.702.622.70
Dicks Sporting Ord ShsUSD211.59+1.14+0.54182.92226.56206.74214.72
Diebold Nixdorf IncUSD68.72-0.40-0.5735.00107.0067.7169.13
Digital Realty Pref Shs Se.USD20.1100+0.0500+0.2518.600032.000019.980020.1400
Digital Realty Trust REIT .USD186.24-2.26-1.20186.30205.00185.82188.92
DigitalOcean Holdings Inc.USD149.95+2.52+1.71145.00151.00139.21151.00
DILLARDS CL A ORDUSD530.23+0.16+0.03484.69622.50518.05537.35
DINEEQUITY ORDUSD29.63-0.17-0.5727.0031.5028.7930.65
Direxion Daily Financial B.USD45.96+1.55+3.4945.6945.9544.2746.11
Direxion Daily FTSE China .USD32.92+0.33+1.0132.6032.8232.5933.21
DISCOVER FINANCIAL SERVICE.USD200.21-0.27-0.13--
Diversified Energy Company.USD16.77+0.23+1.3916.5416.6416.3516.84
dMY Technology Group Ord S.USD--
dMY Technology Group Ord S.USD10.65+0.05+0.4710.6410.66
DOLBY LABS CL A ORDUSD53.36-1.02-1.8753.0168.0053.2054.80
Dole Ord ShsUSD14.16-0.08-0.5611.4615.9414.1114.62
Dole Ord ShsUSD13.60+0.02+0.1513.6013.61
DOLLAR GENERAL ORDUSD103.52-2.71-2.55100.75103.48100.21106.03
DOMINION ENERGY ORDUSD68.13+0.57+0.8468.1168.3766.3068.46
Dominos Pizza Inc.USD312.75+4.75+1.54305.57315.00305.31314.54
Donaldson Ord ShsUSD81.54-0.92-1.1280.0093.0080.5682.09
Donnelley Financial Soluti.USD38.32-0.94-2.3938.2041.9838.2940.15
DoorDash Inc.USD154.65-8.02-4.93154.20154.50154.40162.69
Dorian LPG LTDUSD42.34+0.45+1.0745.3448.1741.0943.09
DoubleVerify Holdings Ord .USD9.45+0.18+1.949.379.769.279.69
Douglas Elliman Ord ShsUSD1.65+0.01+0.301.502.351.631.68
Douglas Emmett REIT Ord Sh.USD11.37-0.27-2.328.2418.1911.3011.67
Dover Ord ShsUSD207.60-3.24-1.53203.00238.00205.60209.77
Dow Ord ShsUSD37.74-0.83-2.1437.6139.0037.2138.88
Doximity Ord Shs Class AUSD19.26-0.32-1.6319.2119.9419.0420.14
DR REDDYS LABORATORIES ADR.USD13.46-0.14-1.0312.2514.8913.4513.60
DRDGold LtdUSD25.71-1.16-4.3226.1526.3325.5326.22
Drive Shack REIT Ord ShsUSD0.17-0.04-20.74--
DT Midstream Ord ShsUSD150.18+1.34+0.9060.38151.10147.18150.50
DTE ENERGY ORDUSD143.23+1.88+1.33133.14156.00140.64143.84
Ducommun Ord ShsUSD141.70-3.66-2.52135.00173.50138.50145.62
Duke Energy Ord ShsUSD124.55+1.71+1.39124.00127.00122.51124.66
Duke Realty REIT Ord ShsUSD62.70+0.75+1.2062.7162.75
Dutch Bros Ord Shs Class AUSD52.77+0.03+0.0651.0156.0052.0654.38
DXC Technology Co.USD8.94-0.33-3.568.879.058.919.64
Dynatrace Inc.USD39.95+0.10+0.2538.4740.0039.7841.36
Dynex Capital REIT Ord ShsUSD12.78-0.22-1.6612.6213.3512.7712.93
E2open Parent HoldingsUSD3.30+0.01+0.153.283.31
Eagle Point Credit Company.USD4.02+0.01+0.123.594.614.004.07
EastGroup Properties REIT .USD202.5+0.3+0.16180.0207.3200.2202.6
EASTMAN CHEMICALUSD68.15-2.79-3.9368.1679.6268.0870.50
Eastman Kodak Ord ShsUSD9.43+0.07+0.759.2510.339.259.58
EATON ORDUSD371.89-9.98-2.61375.00379.01367.64377.17
ECOLAB ORDUSD245.76-3.45-1.38221.32248.39243.15248.02
Ecopetrol ADR Representing.USD14.01+0.20+1.4112.3614.7013.4914.01
EDISON INTERNATIONAL ORDUSD70.67+2.23+3.2666.0073.0067.7470.73
EDWARDS LIFESCIENCES ORDUSD82.16-0.23-0.2876.0090.0080.8782.61
Elanco Animal Health Inc.USD19.80-0.13-0.6518.2020.6219.4020.24
Elastic Ord ShsUSD53.74-0.17-0.3253.4954.7553.1956.30
Eldorado Gold CorporationUSD30.32-1.35-4.2630.3230.9530.1731.31
Element Solutions Ord ShsUSD39.47-0.41-1.0337.6644.5838.1639.76
Elevance Health Ord ShsUSD402.42+8.35+2.12406.43409.72388.49405.89
ELF Beauty Ord ShsUSD52.99-1.88-3.4253.2054.7952.4055.00
ELI LILLY ORDUSD1 021.41+33.32+3.371 018.391 019.03984.601 021.80
Ellington Financial Ord Sh.USD13.34+0.01+0.0813.3013.4013.2113.44
Embotelladora Andina ADR R.USD23.00+0.31+1.379.3937.09
Embraer ADR Representing F.USD64.48-0.75-1.1464.6071.37
EMC Corp.USD35.40-0.23-0.6414.2156.1135.2935.53
Emclaire Financial Ord ShsUSD31.60-1.10-3.33--
EMCOR Group Ord ShsUSD854.48-22.71-2.59759.05937.00838.95870.69
Emergent BioSolutions Ord .USD8.06-0.07-0.867.239.008.008.28
EMERSON ELECCOUSD130.68-1.54-1.16114.34148.74128.13133.01
Empire State Realty Trust .USD5.44-0.09-1.634.886.265.405.55
EMX Royalty Corp.USD4.13+0.08+1.983.764.53
Enbridge Ord ShsUSD56.79+0.42+0.7556.5156.9855.8157.01
Encore Energy Ord ShsUSD1.39-0.07-4.791.371.401.341.50
Endava LtdUSD3.95-0.05-1.253.534.803.864.10
ENDEAVOUR SILVER ORDUSD9.00-0.50-5.229.039.188.889.31
Energizer Holdings Inc.USD16.22-0.32-1.9316.0116.1516.0216.75
Energy Focus Inc.USD3.85+0.04+1.053.704.003.813.98
ENERGY FUELS ORDUSD16.18-1.23-7.0416.4017.7816.0317.39
Energy Transfer Equity LPUSD35.93--35.9035.91
ENERGY TRANSFER EQUITY UNTUSD10.13----
Energy Vault Holdings Ord .USD4.84-0.25-4.824.445.524.434.95
Enerplus Ord ShsUSD20.05+0.09+0.46--
Enersis Americas SAUSD4.82-0.23-4.55--
Eneti Ord ShsUSD11.33+0.01+0.09--
Enfusion Ord Shs Class AUSD10.77-0.03-0.28--
ENI ADRUSD55.73-0.03-0.0555.4055.4355.3356.20
Ennis Ord ShsUSD20.10-0.30-1.4519.5923.0020.0420.50
Enservco Ord ShsUSD0.27+0.01+3.780.250.29
Entercom Communications Or.USD5.03--5.035.04
ENTERGY CORPUSD110.54+0.96+0.8798.00114.00108.74110.73
Enterprise Products Partne.USD39.79+0.33+0.8439.0143.5839.4340.17
ENTRAVISION COMMS A ORDUSD8.06+0.06+0.757.228.957.468.10
Enveric Biosciences Inc.USD--
Enviva Ord ShsUSD0.42+0.01+2.22--
EOG RESOURCESUSD144.28+1.29+0.90138.00148.00142.63144.65
EPAM SYSTEMS ORDUSD100.54+0.10+0.1093.85112.9699.71106.77
EPR Properties REIT Ord Sh.USD57.96-0.39-0.6655.2763.5857.7858.44
EQT ORDUSD59.76+2.31+4.0259.6060.0057.3459.80
Equinor ASAUSD40.78+1.12+2.8140.4640.5040.0240.94
EQUINOX GOLD ORDUSD12.22-0.71-5.4912.2312.4612.2012.90
Equitrans Midstream Ord Sh.USD12.56+0.21+1.69--
Equity Residential REIT Or.USD65.73+0.30+0.4555.6768.2064.7265.94
Ero Copper CorpUSD26.39-0.34-1.2526.5028.0025.6826.72
Eros STX Global Ord Shs Cl.USD2.10+0.53+25.24--
ESAB Ord ShsUSD84.50-3.53-4.0180.00134.2984.2588.07
ESS TECH ORDUSD0.87+0.01+1.270.800.900.840.89
Essential Properties Realt.USD31.16+0.25+0.8112.4833.6630.8931.37
Essential Utilities Ord Sh.USD37.11-0.13-0.3533.8241.6737.0037.74
ESSEX PROPERTY REITUSD272.61+0.37+0.14264.00433.48268.80272.98
Estee Lauder Ord Shs Class.USD76.15-3.86-4.8276.5977.9975.2679.40
Ethan Allen Interiors Inc.USD19.12-0.19-0.9618.5030.5118.9519.26
EuronavUSD16.32+0.01+0.06--
Eve Holding Ord ShsUSD2.79-0.09-3.132.703.132.772.87
Eveest Reinsurance Group A.USD276.75+3.04+1.11255.36298.49
Eventbrite Inc.USD4.51+0.07+1.464.494.52
Evercore Partners A AktieUSD323.10-8.82-2.66294.43327.77322.91334.32
Everest Reinsurance Group .USD357.05+1.23+0.35324.02487.38352.01361.27
Evergy Ord ShsUSD82.97+1.01+1.2381.8084.9581.5583.14
EVERSOURCE ENERGY ORDUSD68.82+0.74+1.0963.1870.0167.4969.16
Everus Construction Group .USD146.37-2.08-1.40137.44149.92139.64148.92
Evoqua Water Technologies .USD49.96+0.55+1.10--
Excelerate Energy Ord Shs .USD36.21+0.24+0.6725.6043.5935.2236.39
Express Ord ShsUSD9.70-0.39-3.879.5010.00
Extra Space Storage REIT O.USD140.35+1.08+0.7856.14155.08136.95140.69
Exxon Mobil Corp. USD162.60+2.11+1.31161.60161.97159.64163.32
Exzeo Group Ord ShsUSD13.6600-0.0500-0.3613.240015.580013.300013.8401
F&G Annuities and Life Ord.USD27.34-0.64-2.2923.3743.7627.2928.07
FABRINET ORDUSD678.9800-21.2800-3.04680.0000688.0000643.9500693.0600
Factset Research Systems I.USD221.88-2.47-1.10187.61255.09220.89232.44
Fair Isaac Ord ShsUSD1 186.08+4.26+0.361 175.671 190.001 171.061 245.94
Far Peak Acquisition Ord S.USD10.21+0.01+0.05--
Farfetch Class A Ord ShsUSD0.64-0.10-15.29--
Farmland Partners Inc.USD10.19-0.20-1.9210.0610.3910.1910.38
Fastly Inc.USD16.36-0.35-2.0916.3216.5616.1816.91
Federal Agricultural Mortg.USD171.17-3.56-2.0468.90177.00170.77174.90
Federal REIT OrdUSD114.85-0.08-0.0799.47123.46113.75115.39
Federated Hermes Ord Shs C.USD53.73-0.69-1.2721.4962.8653.6955.17
FEDEX ORDUSD374.93+5.21+1.41372.00379.66361.11376.29
FERRARI ORDUSD329.62+4.85+1.49331.39331.56329.00336.12
Fidelity National Financia.USD48.86-0.65-1.3125.8154.6448.5549.31
FIDELITY NATIONAL INFORMAT.USD43.51+0.14+0.3141.7148.1442.8944.80
Figma Ord ShsUSD23.3-1.1-4.4323.023.023.125.8
FIGS Ord Shs Class AUSD11.47-0.04-0.3010.1012.0011.3611.82
FinVolution GroupUSD4.89+0.07+1.454.755.294.834.97
First American Financial O.USD67.41-1.20-1.7561.28107.2166.7368.40
First Horizon National Cor.USD23.59-0.15-0.6120.3323.7223.4023.78
FIRST MAJESTIC SILVER ORDUSD18.80-0.93-4.7119.0719.2218.6319.55
First of Long Island Ord S.USD11.87+0.03+0.25--
First Republic Bank Ord Sh.USD3.51-2.68-76.35--
FIRST WAVE BIOPHARMA ORDUSD7.88+0.28+3.687.827.88
First Wave BioPharma Ord S.USD--
FirstEnergy Ord ShsUSD45.07+0.75+1.6944.8949.9544.1845.18
FirstMark Horizon Acquisit.USD9.93+0.01+0.109.009.959.919.94
Fiserv Inc.USD63.80+0.10+0.1663.6063.90
Fisker Inc.USD0.09-0.04-28.53--
Fitbit Inc.USD6.93--6.926.93
FIVERR INTERNATIONAL ORDUSD10.62-0.10-0.9310.6111.9910.5811.17
Flagstar Financial IncUSD13.27-0.08-0.5613.2313.3413.0913.40
FleetCor Technologies Ord .USD303.31-2.49-0.81--
Flex LNG Ord ShsUSD32.52+0.13+0.4028.8236.3632.2332.69
FLEXION THERAPEUTICS ORDUSD24.8250-0.0857-0.3420.040039.510024.840024.9000
Floor & Decor Holdings Inc.USD44.21-0.77-1.7143.0050.5343.0244.80
Flotek Industries IncUSD19.92+0.04+0.2016.0124.7418.9620.36
FLOWERS FOODS ORDUSD7.22-0.12-1.577.147.887.157.58
Flowserve Ord ShsUSD64.36-1.57-2.3826.0270.0063.2765.89
Fluor Corp.USD42.5400-1.8100-4.0841.810046.000041.600044.0300
Flutter Entertainment Ord .USD97.49+0.20+0.2097.0897.6496.4799.63
FMC CorpUSD12.75-0.80-5.9012.6213.1912.6913.60
Foley Trasimene Acquisitio.USD15.10--15.0715.10
FOOT LOCKER INCUSD24.02-0.09-0.3524.0026.10
Ford Motor Co.USD13.05+0.02+0.1513.1013.1212.7213.23
FORESIGHT AUTONOMOUS HOLDI.USD2.00-0.11-5.212.012.191.962.09
FOREST ROAD ACQUISITION CL.USD12.00--11.9612.00
Forestar Group Ord ShsUSD25.25-0.42-1.6224.0028.4324.8925.69
Forge Global Holdings Ord .USD45.01+0.20+0.4444.4045.02
Fortis Ord ShsUSD55.87+0.78+1.4238.0057.0554.9156.10
Fortive Ord ShsUSD58.22-0.80-1.3549.5565.1158.1959.52
Fortress Transportation an.USD--
Fortress Value Acquisition.USD9.90--9.869.91
Fortuna Silver Mines Ord S.USD9.14-0.36-3.749.169.279.079.31
Fortune Brands Home And Se.USD61.91-1.31-2.07--
Forza X1 Ord ShsUSD0.26-0.02-8.09--
Foundation Building Materi.USD15.86+0.01+0.0615.8615.88
FOXO TECHNOLOGIES CL A ORDUSD0.24-0.02-7.300.110.12
FOXO Technologies Ord Shs .USD--
Franklin Covey Ord ShsUSD21.32+0.66+3.1912.0834.2420.4321.46
Franklin ResourcesUSD30.80-1.18-3.6829.8535.1330.7431.92
FREEPORT MCMORAN COP & GLD.USD58.69-1.81-2.9959.4760.6658.3059.93
Fresenius Medical Care ADR.USD22.10-0.12-0.5421.8422.9922.0322.33
FREYR Battery Ord ShsUSD1.89-0.01-0.531.881.89
Friedman Industries Ord Sh.USD20.73+0.30+1.479.1225.0020.4520.97
Frontline PlcUSD37.44-0.30-0.7938.6838.7737.2138.13
FS KKR Capital Ord ShsUSD10.60-0.12-1.129.6611.6410.5310.81
FTC Solar Ord ShsUSD4.28-0.07-1.612.974.994.044.53
FuboTV Inc.USD9.20-0.19-1.979.1510.059.099.65
Fury Gold Mines Ord ShsUSD0.58-0.02-3.690.570.650.570.60
Fusion Acquisition Ord Shs.USD--
Fusion Pharmaceuticals Ord.USD21.55+0.03+0.1421.5521.70
Futurefuel Corp.USD4.07-0.16-3.673.605.504.054.22
GAIN CAPITAL HOLDINGS ORDUSD6.04--6.056.06
GALECTIN THERAPEUTICS ORDUSD2.08-0.11-5.020.843.322.072.18
Galileo Acquisition Corp.USD8.54--8.528.58
GAMESTOPUSD22.11+0.20+0.8922.1522.2421.6022.19
GAP ORDUSD24.55+1.03+4.38--
GARMIN ORDUSD228.71+1.82+0.80228.69272.46224.54230.44
Garrett Motion Ord ShsUSD29.86-0.52-1.7129.5830.3929.1530.27
GASLOG ORDUSD--
Gaslog Partners UnitsUSD8.64-0.01-0.06--
Gates Industrial Ord ShsUSD23.4600-0.6300-2.629.380037.510022.865023.9500
Gatos Silver Ord ShsUSD14.38-0.48-3.33--
GBS Ord ShsUSD0.4732-0.0076-1.61--
GE Vernova LLCUSD1 011.32-0.93-0.0910201030984.151 024.84
GEE Group Inc.USD0.24-+0.640.210.230.230.24
Generac Holdings Inc.USD243.99-9.06-3.58236.00269.19238.18248.75
GENERAL DYNAMICS ORDUSD340.12-2.99-0.87340.14357.77339.12343.22
General Electric Co.USD285.26-0.73-0.26286.41287.56282.62287.42
GENERAL MILLS ORDUSD33.78+0.33+0.9933.6134.0833.1034.62
General Motors Co.USD72.64-0.46-0.6372.1174.7270.4372.88
Genesco Ord ShsUSD32.48+0.28+0.8726.0051.5931.3032.88
Genesis Park Acquisition O.USD--
Genius Group Ltd.USD0.2312+0.0046+2.030.23300.25930.22990.2400
Genius Sports Ord ShsUSD5.01-0.18-3.384.576.294.975.45
Genmab 10 Sponsored ADR Or.USD25.68-0.69-2.6225.6825.7125.5225.98
Genpact Ord ShsUSD31.67+0.32+1.0225.8935.8231.3532.95
Genuine Parts Co.USD92.51-0.66-0.7184.14103.4491.0093.28
GENWORTH FINANCIAL CL A OR.USD9.17-0.12-1.248.109.529.139.34
Geo Group REIT Ord ShsUSD22.82-0.03-0.1122.8124.0022.5323.08
GERDAU SA ADR REPSG 1 PRFUSD4.57-0.06-1.304.114.904.494.62
Getty Images Holdings Ord .USD0.90-0.06-6.330.890.970.890.98
Getty Realty REIT Ord ShsUSD32.67-0.27-0.8232.0052.2532.6632.96
GigCapital2 Ord ShsUSD9.89+0.01+0.108.9210.089.909.90
GigCapital3 Ord ShsUSD7.82--7.807.84
Gildan Activewear Inc.USD54.70-1.68-2.9742.4571.6454.5656.02
Ginkgo Bioworks Holdings I.USD7.36-0.02-0.206.908.057.107.56
Global Business Travel Gro.USD9.42-0.03-0.268.6210.629.379.44
Global Cord Blood Ord ShsUSD2.98+0.76+25.44--
Global Medical REIT Ord Sh.USD35.96-0.03-0.0832.6339.00
Global Partners UnitsUSD50.19+1.29+2.6448.0055.0048.0150.24
GLOBAL PAYMENTS ORDUSD67.95-0.72-1.0563.1570.0067.6170.00
Global Ship Lease Inc.USD40.30-1.02-2.4636.9542.7140.1241.20
GLOBANT ORDUSD40.25+0.40+0.9939.0043.8439.2341.43
Globe Life Inc.USD149.96-7.40-4.70136.00162.00149.87157.92
Globus Medical Ord Shs Cla.USD79.95+1.02+1.2966.0086.0077.7280.31
GNC Holdings Ord Shs Class.USD2.74+0.08+3.012.742.75
GODADDY CL A ORDUSD90.43-0.96-1.0585.50104.8590.0194.33
Gol Linhas AAreas Intelige.USD2.72+0.09+3.13--
GOLD FIELDS ADR REP 1 ORDUSD39.17-1.37-3.3839.9340.0238.4439.68
GOLD RESOURCE ORD (GORO)USD1.26+0.02+1.211.101.401.191.29
Gold Royalty Corp.USD3.11-0.15-4.603.103.543.093.23
Golden Ocean Group LtdUSD8.00+0.23+2.967.947.95
Goldman SachsUSD929.03-17.33-1.83933.56936.77923.81939.64
Goldman Sachs BDC Ord ShsUSD8.76+0.01+0.068.008.858.658.84
GOLDMINING ORDUSD1.055-0.025-2.310.9691.1901.0401.100
GrafTech International Ord.USD--
GRAN TIERRA ENERGY ORDUSD9.17-0.28-2.968.159.389.089.60
Granite Point Mortgage Tru.USD1.31-0.04-2.611.152.081.301.37
Granite Real Estate Invest.USD59.60+0.18+0.3053.9659.60
GRAY TELEVISION ORDUSD3.90-0.32-7.483.445.313.864.22
Green Brick Partners Inc.USD63.39-0.07-0.1156.7076.1062.0564.00
Greenbrier Ord ShsUSD47.70-0.28-0.5819.0775.7947.1348.00
Greif Ord Shs Class AUSD61.30-1.57-2.5024.5497.4961.2462.70
Griffon Corp.USD79.81-3.02-3.6571.4595.3378.0081.57
Grindr Ord ShsUSD13.08-0.62-4.5311.0615.0613.0813.61
Group 1 Automotive Ord ShsUSD305.32-11.87-3.74280.00485.69301.34315.97
Grupo Supervielle ADR Repr.USD7.36-0.49-6.196.748.147.337.79
GS Acquisition Holdings Co.USD10.54--10.5410.55
GSK PlcUSD51.04+0.78+1.5550.7150.7550.4151.26
GSX Techedu Inc.USD1.90+0.01+0.531.742.061.891.94
GUESS ORDUSD16.82-0.04-0.2416.8118.41
GXO Logistics Ord ShsUSD45.50-1.64-3.4837.5050.0045.4046.91
H&R Block AktieUSD38.81+0.10+0.2635.3339.7038.1539.54
Haemonetics Corp.USD56.89-0.39-0.6847.5660.6156.4458.33
Hafnia Ord ShsUSD8.72-0.15-1.698.878.918.698.92
Hagerty Ord Shs Class AUSD11.05+0.06+0.5510.1412.4810.8811.11
Haleon PLCUSD9.20+0.03+0.339.169.189.179.27
Halliburton Co.USD42.98+0.20+0.4742.3444.5042.5843.37
HANESBRANDS ORDUSD6.47-0.12-1.826.626.94
Hannon Armstrong Sustainab.USD39.69-1.08-2.6535.0042.5039.2740.62
HARLEY DAVIDSON ORDUSD23.36-1.00-4.0922.5624.5622.7324.21
HARMAN INTERNATIONAL ORDUSD111.50--111.49111.50
HARMONY GOLD MNG ADR REP 1.USD16.37-0.08-0.4916.9416.9815.9716.54
Harsco Ord ShsUSD9.16+0.22+2.40--
HARTFORD FINCLUSD135.02-1.54-1.13120.00139.62134.50136.63
Haverty Furniture Companie.USD21.24+0.05+0.248.4933.7320.5421.31
Hawaiian Electric Industri.USD13.52+0.14+1.0112.2713.9513.2513.66
HCA HOLDINGS ORDUSD404.68-18.11-4.28404.50460.00398.95417.29
HCI Group Ord ShsUSD156.0-2.6-1.63133.0246.1155.1160.0
HDFC BANK ADR REP 3 ORDUSD24.26-0.37-1.5023.8026.5623.9424.34
Healthcare Realty Trust Or.USD20.21-0.20-0.968.0822.1920.1020.36
Healthpeak Properties Ord .USD17.11+0.36+2.12--
HEART TEST LABORATORIES OR.USD--
HECLA MINING ORDUSD16.36-0.90-5.2116.6116.7016.2716.95
HEICO ORDUSD292.46-1.11-0.38260.84347.36288.53295.38
HEICO Ord Shs Class AUSD218.0-0.4-0.17212.5346.6214.6220.5
Helmerich and Payne IncUSD40.93-0.60-1.4416.3945.5740.7141.82
HERBALIFE ORDUSD12.16-0.43-3.4212.0114.4112.1012.57
Hercules Capital Ord ShsUSD15.32-0.09-0.5515.1017.2515.3115.52
Heritage Insurance Holding.USD23.14-0.85-3.5420.4925.4523.0424.39
Hersha Hospitality TrustUSD9.99-0.02-0.15--
HERSHEY FOODS ORDUSD192.92+1.19+0.62169.20195.00189.80195.91
Hertz Global Holdings Inc .USD2.38-0.12-4.800.963.432.372.49
Hewlett Packard Enterprise.USD32.63-0.38-1.1432.6434.0031.8833.04
HEXCEL ORDUSD88.25-1.03-1.1581.5099.0087.5289.41
HF Sinclair Ord ShsUSD71.80+1.50+2.1360.7372.0069.0672.23
HighPoint Resources Ord Sh.USD4.73-0.74-13.534.724.73
Highwoods Properties REIT .USD25.19-0.53-2.0622.9330.2425.1425.73
Hill Rom Holdings Ord ShsUSD--
HILLENBRAND ORDUSD31.99+0.01+0.0231.9832.00
HILTON WORLDWIDE HOLDINGS .USD315.39-2.75-0.86310.37343.18313.00318.17
Hims & Hers Health Inc.USD22.43+0.14+0.6322.4522.5921.5322.69
HIPPO HOLDINGS ORDUSD25.80-0.82-3.0823.5531.8925.7526.69
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.USD302.42+2.61+0.87301.21302.33289.10303.19
HONDA MOTOR ADR REP 1 ORDUSD25.31+0.10+0.4025.2925.6825.1225.46
Honeywell InternationalUSD217.15-0.08-0.04215.21219.16215.17218.21
Horace Mann Educators Ord .USD46.17+0.45+0.9718.4773.8745.5646.38
Horizon Global Ord ShsUSD1.75-0.01-0.57--
HORMEL FOODS ORDUSD20.40+0.02+0.0720.0621.0020.1720.75
Hospitality Properties Tru.USD27.53+0.73+2.7227.5127.53
HOST HOTELS & RESORTSUSD21.79-0.08-0.3717.7324.0521.3921.99
Houston American EnergyUSD2.15+0.01+0.472.142.37
Houston American EnergyUSD--
Howard Hughes Holdings Ord.USD62.00-1.53-2.4153.2871.2561.9563.32
Howmet AerospaceUSD253.15-3.84-1.49253.80257.72250.85256.00
HP ORDUSD20.98+0.06+0.2621.0021.0320.4421.00
HSBC HOLDINGS ADR REP 5 OR.USD88.48-1.65-1.8389.3089.3688.4489.52
Huami ADR Representing 4 O.USD10.57-0.02-0.1910.5110.58
HUBSPOT ORDUSD208.19-0.32-0.15206.10208.00205.27225.58
Hudbay Minerals Ord ShsUSD23.97-0.30-1.2223.6827.5223.1524.29
HUMANA AKTIEUSD310.49+4.49+1.47315.21317.97302.09313.19
HUNTINGTON INGALLS INDUSTR.USD324.79-4.56-1.38298.80352.78323.84331.79
HUNTSMAN - HUNUSD13.30-0.51-3.6912.1815.0713.2213.80
HUYA ADRUSD2.77-0.03-1.072.532.842.772.88
HYATT HOTELS CL A ORDUSD164.38-5.02-2.96150.41260.41164.34168.79
Hyliion Holdings Ord ShsUSD4.09-0.12-2.744.014.423.814.23
i 80 Gold Ord ShsUSD0.92+0.01+1.450.910.91
i 80 Gold Ord ShsUSD1.47+0.01+0.341.361.641.421.48
IAMGOLD ORDUSD16.17-0.81-4.7716.2516.5116.0616.76
IBM Corp.USD222.29-0.46-0.21221.16222.30221.92227.35
ICICI BK SAUSD25.26-0.60-2.3225.0728.1125.1725.57
Idaho Strategic ResourcesUSD34.3500-2.3200-6.3333.000043.420033.260035.7500
IDEX Ord ShsUSD205.12-3.51-1.6882.48233.00203.75207.37
IHS Markit LtdUSD26.39-0.23-0.8510.6442.0626.4526.57
ILLINOIS TOOL WORKS USD247.44-2.02-0.81247.38250.31244.37248.68
IMAX ORDUSD33.07-1.18-3.4513.2541.2432.7134.39
Independence Contract Dril.USD0.58-0.07-10.34--
Indonesia Energy Ord ShsUSD3.24+0.14+4.523.193.493.073.25
Industrias Bachoco ADR Rep.USD52.25-1.73-3.26--
INFOSYS TECHNOLOGIES ADR R.USD12.75+0.16+1.2712.6012.9012.5313.27
ING GROUP ADR (ING)USD29.25-0.29-0.9729.5329.5529.2329.55
Ingersoll-RandUSD68.57-1.40-2.0062.2090.2068.0769.59
INGREDION ORD SHSUSD100.32-1.10-1.0882.47130.2699.75102.58
Innovative Industrial Prop.USD54.42-0.16-0.2953.7755.5053.8554.57
Innovex International Ord .USD31.08+0.78+2.5631.1035.7630.3032.25
INPHI ORDUSD--
Insperity Ord ShsUSD31.47+0.02+0.0528.4334.5631.1033.45
Inspire Medical Systems Or.USD42.53+0.70+1.6734.3046.0040.9543.25
Inspired Entertainment Ord.USD7.24-0.22-2.952.9011.507.177.58
Instructure Holdings Ord S.USD23.55+0.06+0.2623.3323.85
Integer Holdings Ord ShsUSD90.58+0.61+0.6877.7498.7288.7790.68
Intercontinental Exchange .USD154.11-1.88-1.21153.40157.00154.08157.39
International Flavors & Fr.USD71.98-1.72-2.3364.0771.9971.5272.86
International Game Technol.USD16.30+0.49+3.0716.1316.50
INTERNATIONAL PAPER (IP)USD29.38-1.02-3.3629.3229.6929.3630.35
International Seaways Inc.USD83.36-1.92-2.2582.76102.1283.1885.91
InterPrivate Acquisition O.USD13.04--13.0013.07
Interpublic Group of Compa.USD24.58-0.48-1.9224.4925.75
INUVO ORDUSD1.4400+0.0200+1.411.41001.60001.31011.4700
INVESCO LTD USD26.48-0.92-3.3424.0828.1226.4627.32
Invesco Mortgage Capital I.USD7.91-0.13-1.627.677.947.878.00
Invitae Ord ShsUSD0.09-0.30-337.04--
Invitation Homes Inc.USD28.68-0.07-0.2425.1331.3428.2728.78
ION GEOPHYSICAL ORDUSD0.13----
IonQ Ord ShsUSD48.44-0.87-1.7649.2649.3545.5149.44
Iqvia Holdings Ord ShsUSD173.18+0.37+0.21164.00193.21169.24175.93
Iron Mountain Ord ShsUSD123.51-0.45-0.36109.75159.15122.05124.76
IronNet Ord ShsUSD0.14--0.71--
iShares Bloomberg Roll Sel.USD63.15+0.37+0.5961.6266.4962.7863.21
ISHARES MSCI PACIFICUSD54.70-0.42-0.7647.0460.0054.4954.94
ISORAY ORDUSD0.38-+0.05--
Istar REIT Ord ShsUSD7.63+0.15+2.01--
ITAU UNIBANCO HOLDING ADR .USD7.68-0.22-2.737.668.597.647.80
ITT Ord ShsUSD190.92-4.06-2.0876.80211.45189.74193.46
Ivanhoe Capital Acquisitio.USD7.68--7.657.68
Ivanhoe Capital Acquisitio.USD--
J Jill Ord ShsUSD11.59-0.29-2.4411.2914.0711.4711.91
JABIL CIRCUIT ORDUSD333.16-5.57-1.64335.00345.00321.92336.82
Jackson Financial Ord Shs .USD108.16-2.76-2.4863.12133.51108.03110.84
Jacobs Engineering Group O.USD85.84--85.8285.85
Jacobs Solutions Ord ShsUSD112.92-0.69-0.61100.61124.42112.50115.32
James Hardie Industries Pl.USD18.65-1.17-5.9017.5120.0818.5619.32
JanOne Ord ShsUSD26.56-0.04-0.1523.0128.0026.0026.78
Janus International Group .USD4.74-0.15-2.974.077.584.644.81
Jaws Spitfire Acq Ord Shs .USD--
Jefferies Financial Group .USD51.06-0.79-1.5243.0257.8250.9252.24
Jianpu Technology ADS Repr.USD0.78+0.06+7.79--
JINKOSOLAR HLDG ADR REP 4 .USD22.22-1.48-6.2422.4925.4622.1923.71
JM Smucker Ord ShsUSD103.04-0.60-0.5888.96115.06102.85104.75
Joby Aviation Ord Shs Clas.USD10.00-0.35-3.3810.1110.129.7710.19
John Wiley and Sons Ord Sh.USD42.04+0.38+0.9132.0254.2641.5242.20
Johnson & JohnsonUSD230.01+1.09+0.48229.70231.30228.04230.85
Johnson Controls Internati.USD135.45-1.86-1.35132.50144.92133.61137.10
JPMorgan Chase & Co.USD295.86-4.87-1.62296.11297.14295.26301.79
JPMorgan Chase DRC Rep 1 4.USD18.34-0.22-1.1914.0320.7818.3318.57
Jumei International Holdin.USD19.93-0.01-0.0519.9419.95
Jumia Technologies AGUSD6.90-0.03-0.366.517.506.737.06
JUST ENERGY GROUP ORDUSD0.25----
KANSAS CITY SOUTHERN ORDUSD294.64-0.43-0.15294.63294.81
Karman Holdings Ord ShsUSD64.1550-2.0550-3.1064.010073.810061.710065.1900
Kartoon Studios Inc.USD0.63+0.01+1.910.550.680.600.63
KB HOME ORDUSD45.04-0.60-1.3126.9645.3744.0345.32
KE Holdings ADR Representi.USD18.71+0.91+5.1117.8018.3118.4619.30
Kellogg Inc.USD83.45-0.01-0.0176.3383.49
KENNAMETAL ORDUSD34.58-0.34-0.9734.4034.8433.9235.10
Kennedy Wilson Holdings Or.USD10.99-0.04-0.3610.9011.9910.9911.02
Kensington Capital Acquisi.USD10.20-0.04-0.394.1116.2110.2010.24
Kensington Capital Acquisi.USD8.07--8.068.07
Kenvue Ord ShsUSD17.15-0.03-0.1716.7518.4017.0417.39
KEYCORP ORDUSD20.92-0.15-0.7119.1121.0420.7521.08
Keysight Technologies Inc.USD344.00+3.52+1.03351.00354.98326.48345.44
Kimbell Royalty Partners L.USD13.67+0.34+2.5513.3513.36
Kimbell Royalty Partners L.USD15.31+0.25+1.6613.4915.6815.1515.40
KIMBERLY CLARK ORDUSD96.47-0.07-0.0796.4696.8695.5097.92
Kimco Realty REIT Ord ShsUSD23.36-0.12-0.4921.2725.5023.2723.51
Kinder Morgan Inc.USD34.33+0.55+1.6331.3034.4333.5634.81
KINROSS GOLD(KGC)USD27.43-1.08-3.7927.4528.0227.2428.19
Kinsale Capital Group Inc.USD313.68-11.09-3.41313.00370.00311.28329.39
Kiora Pharmaceuticals Ord .USD--
KIRKLAND LAKE GOLD ORDUSD38.92-0.09-0.2338.9438.95
Kite Realty Group TrustUSD26.17+0.14+0.5224.6841.8725.8526.17
KKR AND CO CL A ORDUSD92.92-3.06-3.1890.16101.5692.4895.88
KKR Real Estate Finance Or.USD6.19-0.26-4.035.466.876.186.41
Klarna Group PLCUSD15.1350-0.4150-2.6715.200015.390015.100016.2850
Klaviyo Ord Shs Series AUSD14.71+0.10+0.6514.8815.0514.6815.45
Knife River Ord ShsUSD70.83-3.68-4.9466.90105.0069.3773.01
Knight-Swift Transportatio.USD68.36-0.91-1.3167.5175.9367.2969.18
Knoll Ord ShsUSD24.37+0.52+2.1824.3624.38
Kodiak Gas Services Ord Sh.USD75.85+0.07+0.0975.2182.7174.7376.44
Kohls Ord ShsUSD11.75+0.03+0.2111.3911.9111.4311.84
Korea Electric Power ADR R.USD13.12+0.22+1.6712.3012.3712.7013.36
KraneShares Electric Vehic.USD34.19-0.73-2.0829.7346.6733.5634.66
Kraton Ord ShsUSD--
KROGER ORDUSD70.64+2.32+3.4062.4872.8268.8271.71
KRONOS WORLDWIDE ORDUSD6.72-0.17-2.405.789.766.586.88
KULR Technology Group Ord .USD3.63-0.30-7.533.623.803.544.05
Kyndryl Holdings Incorpora.USD12.03+0.32+2.6911.5313.3411.7612.19
L3Harris Technologies Ord .USD308.20-2.96-0.95305.15330.00304.95311.88
Laboratory Corp. Of AmeriUSD253.70-1.87-0.73242.19295.00251.06255.63
Ladder Capital Ord Shs Cla.USD9.96-0.04-0.358.8411.269.8910.01
Lake Shore Bancorp Ord ShsUSD15.66+0.05+0.326.3117.6915.6615.89
Lamb Weston Holdings Ord S.USD42.20-1.45-3.3241.9843.1242.0843.90
LANDBRIDGE COMPANYUSD75.64+3.34+4.6254.8786.8471.5675.71
Laredo Petroleum Ord ShsUSD48.09+0.54+1.14--
Las Vegas Sands Corp.USD49.93-0.26-0.5249.9250.4649.7851.26
Lazard Ord Shs Class AUSD35.73-0.63-1.7235.6835.74
LCI Industries Ord ShsUSD107.54-2.48-2.25102.15130.00105.73109.39
LEAR ORDUSD128.78-1.58-1.21116.88204.76126.28129.59
LeddarTech Holdings Equity.USD--0.01-75.170.010.01
Leggett & Platt Ord ShsUSD9.25-0.08-0.869.1013.299.129.48
Leidos Holdings Ord ShsUSD125.89+1.05+0.84121.01139.00124.02127.44
Lemonade IncUSD53.95-0.53-0.9754.0056.0751.8054.40
LENDINGCLUB USD15.25-0.39-2.4613.8218.9615.1315.66
LENNAR CL A ORDUSD82.99-0.83-0.9982.5184.0381.1883.34
Leo Holdings II Ord Shs Cl.USD9.90--9.6410.00
Levi Strauss Ord Shs Class.USD20.79-0.18-0.8318.9523.4520.4520.95
LG Display ADR Rep 1/2 Ord.USD4.22-0.30-6.644.014.254.174.31
LGL Systems Acquisition Or.USD0.36-0.03-8.130.370.390.360.41
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.USD32.77-0.46-1.3826.8634.8032.3533.42
Lifezone Metals Ord ShsUSD4.4000-0.2300-4.974.60004.63004.38004.6500
LIGHTINTHEBOX HOLDING CO L.USD2.39+0.02+0.631.874.012.372.60
Lightning eMotors Ord ShsUSD1.63-0.09-5.23--
Lightspeed Commerce Ord Sh.USD8.66-0.30-3.303.5010.008.508.95
Lilium Ord Shs Class AUSD0.05-0.03-36.97--
LINCOLN NATIONALUSD34.31-0.39-1.1132.0038.5334.1534.75
Linde PlcUSD506.07-4.79-0.94505.55506.57504.80510.37
Lineage Cell Therapeutics .USD1.210-0.030-2.421.1001.2201.2001.270
Lion Electric Ord ShsUSD0.24-0.09-35.52--
Lion Group Holding Americ.USD--
Lionsgate Studios Ord ShsUSD12.435-0.125-1.0011.35013.84012.23012.700
LITHIA MOTORS INCUSD257.10-7.79-2.94241.55340.00255.00265.36
Lithium Americas Argentina.USD2.74-0.06-1.97--
Lithium Americas Corp.USD4.65-0.14-2.824.694.904.554.81
Lithium Argentina AG Ord S.USD8.9750-0.4150-4.428.94009.94008.67009.3496
Live Nation Entertainment .USD163.10-4.39-2.62146.34183.44163.01166.76
Live Oak Acquisition II Or.USD--
Live Oak Acquisition II Un.USD14.04-0.55-3.7413.8714.25
Live Oak Acquisition Ord S.USD24.20--24.0224.29
Livent CorporationUSD16.67-1.39-7.67--
LLOYDS BANKING GROUP ADR 4.USD5.16-0.02-0.295.225.235.155.23
loanDepot Ord Shs Class AUSD1.14-0.06-4.621.001.351.131.22
Local Bounti Ord ShsUSD1.91+0.13+7.301.692.151.731.98
LOCKHEED MARTIN ORDUSD526.95-1.36-0.26523.00526.13523.48530.26
Loews Corp.USD107.89-0.12-0.11107.86118.75106.73108.52
LOGICMARK ORDUSD0.01--5.74--
Loma Negra Industrial Arge.USD10.43-0.45-4.149.3511.9410.4010.85
Longview Acquisition Ord S.USD23.05--22.9623.00
LOUISIANA PACIFIC ORDUSD67.01-3.43-4.8727.1775.9867.0070.23
LOWES COMPANIES ORDUSD218.42+0.40+0.18207.45216.12213.50220.05
LTC Properties AktieUSD38.62+0.19+0.4937.5040.9938.1838.77
Lufax Hldg American Deposi.USD1.78-0.04-2.201.791.811.781.84
Lulu s Fashion Lounge Hold.USD9.18-0.17-1.827.1911.009.0310.05
LULULEMON ATHLETICA ORDUSD179.18+2.96+1.68180.90181.74
Lumen Technologies Ord ShsUSD9.18-0.49-5.079.259.379.039.68
Luxfer Holdings Ord ShsUSD15.17-0.31-2.006.0824.1015.0015.48
Lyell Immunopharma Ord ShsUSD16.13-0.38-2.309.3319.3315.4916.43
LYONDELLBASELL INDUSTRIES .USD73.05-1.08-1.4672.5074.8171.8974.99
M&T Bank Corp.USD206.57+0.30+0.15196.50207.75203.00208.19
M.D.C. Holdings Inc.USD62.98+0.03+0.05--
M/I Homes Inc.USD122.31-1.59-1.28117.11140.00120.43123.36
Macerich REIT Ord ShsUSD21.95+0.08+0.3419.4422.8921.5622.12
Macquarie Infrastructure O.USD40.32-0.50-1.2240.3140.34
MACYS ORDUSD19.06+0.54+2.8917.4620.7618.3619.15
Madison Square Garden Ente.USD--
MAG SILVER ORDUSD24.54-0.22-0.8924.5024.51
Magellan Midstream Partner.USD52.99+0.54+1.0351.4153.30
MAGNA INTERNATIONAL ORDUSD59.40-0.19-0.3250.0065.1358.1259.90
MagnaChip Semiconductor Co.USD4.34+0.27+6.514.064.723.954.46
MAGNERA ORDUSD21.01-1.62-92.82--
Magnolia Oil & Gas Corp.USD30.17+0.28+0.9425.4735.0029.7430.42
Main Street Capital Corp.USD50.54-0.45-0.8846.2355.1350.2551.23
MANCHESTER UNITED CL A ORDUSD19.73-0.29-1.4515.0020.2519.6820.04
Manitowoc Ord ShsUSD11.36-0.51-4.3010.0614.1111.3211.87
Manpower AktieUSD27.22-0.46-1.6621.8439.5326.9228.50
Manulife Financial Ord ShsUSD37.83-0.41-1.0631.5338.5037.5538.10
MARATHON OIL CORPUSD28.53-0.39-1.37--
MARATHON PETROLEUM CORP.USD263.07+3.54+1.36260.00265.00256.65263.50
Marcus Corp.USD17.86+0.04+0.2214.9228.2717.6118.04
Marine Products Ord ShsUSD8.15-0.08-0.976.109.09
Marinemax Inc.USD31.56-1.17-3.5727.7437.5831.2032.44
Markforged Holding CorpUSD4.71-0.05-1.05--
Markforged Holding Ord ShsUSD2.37-0.06-2.272.362.37
Martin Marietta Materials .USD532.65-23.13-4.16472.50752.75525.38551.74
MASCO ORDUSD64.48-1.05-1.6054.87103.1563.2565.08
MASTEC INC (MTZ)USD385.00-0.59-0.15380.00432.03369.05389.80
Mastech Digital Ord ShsUSD6.26+0.03+0.483.657.296.016.40
MasterBrand Ord ShsUSD6.78-0.27-3.832.729.436.617.02
Mastercard Inc.USD500.00-5.79-1.14500.00506.00498.50512.90
Matador Resources Co.USD61.72+0.91+1.5055.8566.0060.6362.13
Matinas BioPharma Holdings.USD--
Matinas BioPharma Holdings.USD--
Matson Inc.USD180.07-4.18-2.27180.06206.24177.33183.40
Matterport Ord Shs Class AUSD5.38-0.06-1.125.325.35
Maxar Technologies Inc.USD52.99+0.01+0.02--
MAXLINEAR CL A ORDUSD94.86+7.40+8.4697.5097.9882.5396.88
MBIA INCUSD5.97-0.01-0.175.339.535.886.03
MCCORMICK STK NUSD47.27+0.57+1.2247.0349.0046.1447.78
McDonalds Corp.USD280.79-1.68-0.59280.60280.85280.29285.32
McEwen Mining Ord ShsUSD20.79-1.25-5.6720.5021.6020.5922.03
MCKESSON ORDUSD763.01-12.96-1.67698.89800.00761.89782.48
MDU Resources Group Inc.USD22.29-0.19-0.8516.2925.8822.2522.53
MECHEL ADR REP 2 ORDUSD+2.25+100.00
MEDICAL PROPERTIES REITUSD5.03-0.03-0.504.955.10
Medical Properties Trust I.USD4.9900-0.0900-1.774.58005.54004.98005.1000
Medifast Inc.USD12.56+0.11+0.889.1515.8312.2512.66
Medtronic PlcUSD78.57+1.25+1.6178.0079.9776.7478.99
MEI Pharma Ord ShsUSD3-+10.4333
Merck & Co.USD114.27+1.71+1.52113.60114.95112.13115.10
Mercury General Ord ShsUSD101.45+0.82+0.8140.58130.2699.60101.87
MERITAGE HOMES (MTH)USD60.86-0.35-0.5759.4096.7859.1361.14
MERITOR ORDUSD23.50-0.48-2.0023.5023.51
Mesabi Trust Ord ShsUSD27.60-0.89-3.1226.0030.0027.5130.00
Meta Materials IncUSD0.53-0.11-17.84--
Metalla Royalty and Stream.USD6.54-0.05-0.685.637.216.296.60
METHODE ELECTRONICS ORDUSD10.17-0.38-3.608.9111.1810.0310.50
Metlife Inc.USD81.07-0.34-0.4273.4889.0180.2981.98
Mettler Toledo Ord ShsUSD1 050.78-24.06-2.2410051 190.171 046.911 096.41
MFA Mortgage Investments I.USD9.32-0.11-1.179.309.509.319.44
MGM Resorts InternationalUSD36.02-1.07-2.8835.4136.1836.0137.17
MICHAEL KORS HOLDINGS ORDUSD37.92--37.9237.93
Micro Focus International .USD6.50-0.01-0.15--
Mid America Apartment Comm.USD128.47+0.22+0.17114.32184.53127.24129.36
Miller Industries Ord ShsUSD46.49-0.46-0.9841.5352.5045.9947.25
Millrose Properties Ord Sh.USD26.64-0.29-1.0824.4329.3026.5827.07
Mindset Pharma Ord ShsUSD0.74--0.540.75
Miniso Group Holding ADR R.USD14.10-0.12-0.8413.8515.1814.0914.34
Mirion Technologies Inc.USD18.37+0.34+1.8917.0120.2017.5918.39
Missfresh American Deposit.USD--
MNTN Ord Shs Class AUSD8.07-0.13-1.538.0110.267.958.47
Modine Manufacturing Ord S.USD244.15-2.98-1.21247.01303.93232.31245.30
Moelis & Co.USD62.2400-1.6200-2.5424.900082.160062.130064.5400
Molina Healthcare Ord ShsUSD184.87-0.01-0.01182.64186.14180.86188.45
Molson Coors Brewing Ord S.USD41.94+0.26+0.6237.2446.7641.4742.67
MONEYLION CL A ORDUSD85.95+0.25+0.29--
Monsanto CompanyUSD127.95--127.95127.96
Montrose Environmental Grp.USD22.14+1.09+5.1521.7622.49
MOODYS ORDUSD434.61-8.80-1.98434.50454.49434.29448.00
Morgan StanleyUSD189.58-3.11-1.61188.58191.50188.94192.84
Morgan Stanley Direct Lend.USD14.7400-0.1300-0.8714.400017.080014.720015.0000
MOSAIC ORDUSD21.39-0.02-0.0921.2723.2120.8921.69
Motorola Solutions Inc. Ne.USD398.73-11.54-2.81397.63403.88398.19411.69
Motus GI Holdings Ord ShsUSD--
Movado Group Ord ShsUSD26.35-0.21-0.7919.1142.1926.1626.75
MP Materials Ord Shs Class.USD54.93-1.75-3.0855.5055.8054.5156.67
MPLX Common UnitsUSD55.59+0.15+0.2752.0058.5055.1455.94
MRC Global Inc.USD13.78-0.06-0.439.8417.36
MSC Industrial Ord Shs Cla.USD103.88-0.78-0.7580.37165.12101.50104.12
MSCI Ord ShsUSD577.58-6.55-1.12534.98609.00577.55596.50
Mueller Inds Inc.USD131.84-4.30-3.16116.62145.00130.22134.74
Mullen Automotive Inc.USD--
MultiPlan Corp.USD7.50-1.46-16.267.417.50
MURPHY OIL CORPUSD40.35-0.09-0.2235.5844.5039.8340.84
Myers Industries Ord ShsUSD21.40-0.43-1.978.5634.2221.1421.59
MyMD PharmaceUSD3.17-0.10-3.063.053.17
MYT Netherlands Parent BV .USD7.64-0.21-2.61--
N-able IncUSD3.58-0.01-0.282.983.973.523.82
Nabors Industries Ord ShsUSD108.24-2.39-2.1688.71108.00107.04112.50
Nabriva Therapeutics Ord S.USD4.51-2.24-837.704.414.51
NACCO Industries Ord Shs C.USD49.05+0.45+0.9347.5153.0048.7349.30
NANOVIBRONIX ORD SUSD4.02-0.29-6.733.684.28
NanoViricides Ord ShsUSD1.58+0.07+4.641.351.761.431.60
National Fuel Gas Ord ShsUSD84.62+1.68+2.0383.3489.6882.8685.20
National Grid PlcUSD84.19+0.35+0.4283.7783.8483.3484.81
National Health Investors .USD76.69+0.80+1.0576.6981.2975.6576.81
NATIONAL RETAIL PROPERTIES.USD44.83+0.50+1.1340.5344.9044.0844.95
National Storage Affiliate.USD41.66+0.15+0.3640.2541.6540.7441.72
NAUTILUS GRUOPUSD0.83+0.09+12.50--
Navigator Holdings Ord ShsUSD23.89-0.40-1.6517.3738.1223.8124.36
Navios Maritime Ord ShsUSD2.28-0.02-0.66--
NAVIOS MARITIME PARTNERS U.USD74.58+2.75+3.8366.3183.1771.3375.05
Navistar International Ord.USD--
NavSight Holdings Ord Shs .USD--
NCR Voyix Ord ShsUSD6.485-0.015-0.236.40010.2406.4006.750
Neenah Ord ShsUSD26.69-0.53-1.9518.3427.9026.0327.10
Neptune Wellness Solutions.USD6.05-1.14-15.866.006.76
Nerdy Ord Shs Class AUSD0.77-0.04-4.790.650.820.760.81
Net Lease Office Propertie.USD11.3600-0.1200-1.0511.250013.580011.252111.5900
NetSTREIT Ord ShsUSD20.49-0.29-1.3717.3924.4820.4720.84
New Found Gold Ord ShsUSD1.93-0.06-2.781.722.351.892.00
NEW GOLD ORD (NGD)USD9.08-0.39-4.128.529.96
New Jersey Resources Ord S.USD58.18+0.56+0.9754.8361.6857.1558.57
New Mountain Finance Ord S.USD7.95-0.01-0.067.238.657.898.04
New Oriental Education & T.USD50.49-0.60-1.1750.7155.0050.4651.52
New Residential Investment.USD10.90-0.02-0.14--
New York Community Bancorp.USD10.57-0.93-8.09--
New York Times Co.USD75.26-1.42-1.8573.8179.7774.5777.18
Newegg Commerce Inc.USD19.50-0.66-3.2716.9224.8818.5219.74
NEWMONT MINING CORPUSD105.06-4.79-4.36105.47105.90104.13108.11
NEWSMAX IncorporationUSD7.03-0.20-2.705.708.036.487.15
Nexa Resources Ord ShsUSD14.29-0.30-2.0213.8616.8213.5914.52
Nexgen Energy Ord ShsUSD10.54-0.44-3.9710.5211.5710.4710.93
NexPoint Real Estate Finan.USD14.96-0.17-1.1214.9023.9214.7615.50
Nextdoor Holdings Inc.USD1.88+0.01+0.531.721.94
NEXTERA ENERGY ORDUSD90.04+1.00+1.1290.6390.9987.3690.27
Nextera Energy Partners Un.USD82.97+0.67+0.8179.0083.69
NGL Energy Partners LPUSD6.96+0.37+5.616.956.96
NGL Energy Partners LPUSD17.40-0.25-1.4215.0018.9017.3318.15
Nielsen Holdings Ord ShsUSD27.99+0.02+0.05--
Nike Inc.USD42.43-0.15-0.3442.5342.6341.8143.20
Nine Energy Service Inc.USD10.47-0.13-1.238.5113.9510.1410.69
Nio Inc. Class A (ADR)USD5.75-0.14-2.305.645.655.705.80
NIQ Global Intelligence PL.USD8.570-0.460-5.098.6009.0608.5209.500
NISOURCE ORDUSD47.43+0.88+1.8843.3652.0946.2047.69
Noble Corporation RightUSD54.26-0.11-0.2054.0159.6653.1854.60
NOKIAUSD13.66-0.08-0.5813.9113.9213.0913.99
Nomad Foods LtdUSD10.30+0.06+0.599.3911.4410.2610.54
NOMURA HOLDINGS ADR REPTG .USD8.01-0.01-0.067.908.037.978.11
NORDIC AMERICAN TANKERS OR.USD5.52+0.02+0.275.346.355.465.58
NORDSTROM ORDUSD24.67+0.03+0.12--
NORFOLK SOUTHRN CRP. (NSC)USD318.18-1.91-0.60288.09351.19316.07321.07
North American Constructio.USD14.73-0.77-4.9712.7017.6214.7215.26
Northern Genesis Acquisiti.USD16.17--16.1016.17
Northern Oil and Gas Ord S.USD24.89+0.14+0.5721.0524.8824.5725.16
NORTHROP GRUMMAN ORDUSD556.31+6.31+1.15555.00559.95550.08557.09
Northwest Natural Holding .USD50.19+0.64+1.2946.2155.1449.4050.72
NORWEGIAN CRUISE LINE HOLD.USD14.80-0.46-3.0114.8514.9614.5315.09
NOV Ord ShsUSD20.96-0.21-0.9916.9323.3320.7821.33
NovaBay Pharmaceuticals In.USD1.950+0.360+22.641.7502.130
NOVARTIS ADR REPSG 1 ORDUSD150.50+1.35+0.90150.73150.83149.32151.41
NOVO NORDISK ADR REPSG 1 O.USD44.28+0.01+0.0244.4144.4444.0844.84
NRG ENERGY INCUSD123.74-1.76-1.40125.80127.94121.22124.16
NRG YIELD CL A ORDUSD20.10--20.1020.15
NRG Yield Ord Shs Class AUSD40.37+2.12+5.5434.6544.98
NU HOLDINGS CL A ORDUSD12.27-0.02-0.1612.3712.4311.9612.40
NU SKIN ENTERPRISES CL A O.USD5.70-0.16-2.735.086.825.675.87
Nucor Ord ShsUSD221.74-4.74-2.09220.00235.01219.49223.78
Nuscale Power Corp.USD10.07-0.41-3.9110.2710.299.6710.30
Nutrien Ord ShsUSD71.59-0.03-0.0470.9371.9570.2872.23
Nuvation Bio Ord Shs Class.USD4.240+0.030+0.714.1204.4104.0704.280
NUVEEN FLOATG RATE INCM OP.USD7.88+0.08+1.03--
nVent Electric Ord ShsUSD158.1300-2.5600-1.59153.3900167.7200152.2000160.6100
NVR Ord ShsUSD5 787.32+70.54+1.235 279.417 010.155 579.555 809.00
O I Glass Ord ShsUSD8.61+0.26+3.117.909.758.148.72
Obsidian Energy LtdUSD12.78-0.97-7.0510.5214.1012.6313.69
OCCIDENTAL PETROLEUM CORPUSD60.72+1.02+1.7159.9960.3459.6360.94
Occidental Petroleum Corp..USD38.71+1.02+2.7128.0039.1037.5638.88
Oceaneering International .USD38.02-0.52-1.3537.1141.0037.6438.73
OGE Energy Ord ShsUSD48.06+0.75+1.5743.7376.3947.0848.15
OIL STATES INTL ORDUSD9.09-0.09-0.987.7910.049.079.33
Okeanis Eco Tankers Corp. .USD54.39-1.42-2.5455.1755.3554.1756.00
Oklo Ord Shs Class AUSD55.86-2.70-4.6157.6957.8253.9657.77
Old Republic International.USD39.57-0.48-1.2031.1050.4439.4140.22
Olin AktieUSD25.95-1.12-4.1422.8832.5625.5726.97
OMEGA HEALTHCARE REITUSD48.74+0.42+0.8748.5056.3448.1148.93
Omnicom Group Ord ShsUSD71.88-1.27-1.7367.2082.0071.7375.36
On Holding Ord Shs Class AUSD37.34-0.77-2.0137.3837.6737.0438.30
ON24 Ord ShsUSD8.11+0.02+0.198.108.11
Oncocyte Ord ShsUSD3.20+0.47+17.221.833.37
ONE Gas Ord ShsUSD83.08-0.16-0.1933.42132.1282.6484.13
One Liberty Properties Inc.USD22.69-0.24-1.0522.7036.3022.5123.03
ONECONNECT FINANC TCH ADR .USD7.90+0.02+0.257.887.91
OneConnect Financial Techn.USD--
OneMain Holdings Inc.USD52.90-0.63-1.1852.5059.1552.3553.71
ONEOK ORDUSD95.25+1.49+1.5986.26100.0093.4195.65
OppFi Inc.USD8.36-0.07-0.838.3010.738.208.50
OR Royalties Ord ShsUSD35.47-0.70-1.9435.5036.2334.7335.97
Oracle Inc.USD181.46-5.15-2.76182.40183.10180.93188.72
ORAGENICS ORDUSD0.58+0.01+1.400.560.620.570.59
OrangeUSD11.16+0.05+0.41--
ORCHID ISLAND CAPITAL ORDUSD6.74-0.07-0.966.727.006.716.79
Organon & CompanyUSD13.42+0.01+0.0413.3213.8213.4113.45
Orion Office REIT IncUSD2.93+0.02+0.692.832.952.813.00
Orion Ord ShsUSD6.51-0.20-2.982.636.516.276.74
Orla MiningUSD12.1300-0.8700-6.6911.250013.350012.120012.9500
ORMAT TECHNOLOGIES INDEXUSD130.62+1.38+1.06126.36137.30127.80132.00
Oscar Health Ord Shs Class.USD24.52-0.78-3.0824.4026.1024.2125.10
OSHKOSH ORDUSD119.09-2.86-2.3570.95152.08116.77121.27
Osisko Develop CorpUSD2.84-0.08-2.742.845.002.793.00
Osprey Technology Acquisit.USD--
Otis Worldwide Ord ShsUSD70.94-0.19-0.2764.0279.4569.7371.70
Ouster Inc.USD29.72-1.02-3.3230.3630.4727.5530.63
Owens & Minor Ord ShsUSD2.80+0.06+2.012.702.95
Owens CorningUSD107.97-4.23-3.77106.00137.00106.44111.42
Owl Rock Capital Corp.USD13.46-0.04-0.30--
OWLET CL A ORDUSD5.49+0.01+0.184.616.935.255.58
Pacific Coast Oil UnitsUSD1.72-0.08-4.191.711.72
PACKAGING CORP OF AMERICA .USD203.35-7.34-3.48205.03209.41202.93209.68
PagerDuty Inc.USD6.89-0.06-0.866.737.096.777.26
PagSeguro Digital Ord Shs .USD8.96-0.23-2.458.919.578.859.10
PainReform Ord ShsUSD1.51-0.02-1.311.421.661.411.55
PALATIN TECHNOLOGIES ORDUSD--
PALO ALTO NETWORKS ORDUSD240.13-7.42-3.00238.10238.68239.69248.60
PAN AMERICAN SILVERUSD52.86-2.15-3.9153.6654.6052.6754.40
Pandora Media Inc.USD76.04-1.03-1.3477.2678.9074.1378.49
Par Pacific Holdings Inc.USD61.64+2.85+4.8453.9770.7658.7062.13
Park Aerospace Ord ShsUSD33.27-0.27-0.8113.4034.9931.9233.36
PARK HOTELS RESORTS ORDUSD11.01-0.09-0.7710.0312.1010.8211.14
PARKER HANNIFIN ORDUSD852.59-5.85-0.68846.00880.40839.15860.36
Parsons Corp.USD50.9400-0.5400-1.0545.170058.290050.705052.4250
Party City Holdco Ord ShsUSD0.38+0.03+8.20--
Paycom Software AktieUSD141.23+2.05+1.47138.00150.00139.85145.15
Paymentus Holdings Ord Shs.USD24.12-0.31-1.2721.8729.6623.7924.82
Paysafe LtdUSD6.91-0.57-7.626.908.956.907.57
PBF ENERGY CL A ORDUSD42.76+0.62+1.4738.8247.0041.0343.20
Peabody Energy Ord ShsUSD23.73-0.02-0.0623.0023.8123.3623.91
Pedevco Corp.USD15.51+0.26+1.7014.2715.8815.1115.55
PEMBINA PIPELINE ORDUSD49.57+0.09+0.1841.1278.7848.8949.70
PennantPark Floating Rate .USD8.25-0.10-1.208.208.278.208.32
Pennsylvania Real Estate I.USD2.45+0.05+2.08--
PENNYMAC MORTGAGE INVESTME.USD10.28-0.14-1.349.3911.8210.2310.45
Pentair Ord ShsUSD72.00-1.41-1.9270.5680.7071.6273.24
Perfect Ord Shs Class AUSD1.675-0.005-0.301.6601.7001.6601.700
Performance Food Group Ord.USD93.92-2.22-2.3137.75108.5593.8996.41
Permian Basin Royalty Unit.USD30.82+1.13+3.8130.8035.8829.6931.85
Permian Resources Corporat.USD21.2200+0.3000+1.4321.100021.220020.820021.2600
Perrigo Ord ShsUSD10.62-0.07-0.619.6610.9510.5310.82
Pershing Square Tontine Ho.USD20.17+0.04+0.20--
Perspective Therapeutics I.USD3.625-0.135-3.593.2603.6503.5853.750
Petrobras - Petroleo Brasi.USD20.41-0.29-1.4020.2720.3820.1220.56
PETROCHINA CO LTDUSD46.78-0.31-0.66--
PETROLEO BRASILEIRO ADR RE.USD18.28-0.36-1.9318.2618.3418.0718.41
Pfizer Inc.USD25.68+0.35+1.3825.6625.7025.2425.96
PG&E Ord ShsUSD16.41+0.56+3.5315.0118.1315.8516.43
Philip Morris Internationa.USD191.79+0.29+0.15188.00193.13188.54193.05
PHILLIPS 66 ORDUSD182.42+2.62+1.46178.05182.25177.76183.70
Phinia Ord ShsUSD71.46-3.58-4.7728.59114.3271.2174.18
Phoenix Motor Ord ShsUSD0.23-0.04-14.85--
Physicians Realty Trust RE.USD--
Pine Island Acquisition Co.USD10.04+0.01+0.05--
Pineapple Energy Ord ShsUSD--
Ping Identity Holding Corp.USD28.50+0.03+0.11--
Pinnacle West Ord ShsUSD101.50+1.74+1.7494.14161.3899.35102.11
Pinterest Inc.USD18.84-1.09-5.4718.8018.8618.4620.41
PIONEER NATURAL RESOURCESUSD270.04+2.38+0.88--
PITNEY BOWES ORDUSD15.62-0.85-5.1315.0017.0015.6016.41
Pivotal Software Ord Shs C.USD15.00--15.0015.01
PJT Partners Inc.USD154.03-2.85-1.82117.33179.10153.44158.18
Planet Fitness Ord Shs Cla.USD51.69-2.44-4.5147.0058.0051.2855.03
Planet Labs PBCUSD41.59-0.02-0.0541.6541.8738.0241.75
PNC FINANCIALSUSD213.30-0.42-0.20171.40214.50211.35215.34
Polaris Inc.USD60.10-3.88-6.0641.5684.5159.8563.43
PolyMet Mining Ord ShsUSD2.11+0.01+0.242.102.11
PolyMet Mining Rights Exp .USD0.00--15.38--
Pop Culture Group Ord Shs .USD0.24-0.07-22.680.220.260.210.31
Portage Biotech Ord ShsUSD3-+3.1333
Portland General Electric .USD49.29+1.00+2.0736.7156.5548.2649.33
POSCO ADR REPSG 1/4 ORDUSD74.26-4.37-5.5668.8776.2671.7175.16
Postal Realty Trust Ord Sh.USD23.20-0.04-0.1723.0036.8823.0123.52
PPG Industries Ord ShsUSD101.68-1.98-1.9189.84115.22100.00102.13
PPL Ord ShsUSD35.27+0.34+0.9631.2238.6034.8135.46
Predictive Oncology Ord Sh.USD--
Premier Financial Corp.USD28.04-0.03-0.1128.1032.83
Presidio Property Trust Se.USD0.02-+18.880.020.090.020.02
Primoris Services Ord ShsUSD104.75-3.88-3.57100.00127.48103.58108.49
Procore Technologies Inc.USD47.38-0.52-1.0940.2558.3946.9849.84
PROCTER & GAMBLE ORDUSD141.35-1.04-0.73141.20141.87140.85143.71
PROFOUND MEDICAL ORDUSD6.73-0.16-2.322.708.416.587.00
Progressive Ord ShsUSD203.02-0.98-0.48195.12207.90202.65206.84
ProLogis REIT Ord ShsUSD142.44+0.13+0.09138.02144.37140.79142.63
ProPetro Holding Corp.USD17.88-0.15-0.8317.8120.1917.5418.37
PROSHARES ULTPRO SH 20 YR .USD75.60+1.36+1.8367.0077.5275.1776.00
ProShares UltraPro Short S.USD--
ProShares UltraShort QQQUSD15.33+0.17+1.1215.1015.1115.1215.60
ProShares UltraShort Russe.USD25.54+0.51+2.0425.3325.3525.1925.98
PROTO LABS ORD (PRLB) USD70.24-2.00-2.7761.2778.3969.3771.64
Provident Financial Servic.USD21.70-0.04-0.1619.7521.8221.4721.80
Prudential Financial 4 125.USD16.24-0.28-1.696.5717.9016.2216.48
PRUDENTIAL FINANCIAL INCUSD101.18-1.81-1.7593.15105.00101.03102.97
Public Service Enterprise .USD77.34+0.50+0.6576.6378.7976.2277.81
Public Storage REIT Ord Sh.USD297.76+1.61+0.54258.79344.19289.21298.02
PULTEGROUP ORDUSD111.06-0.73-0.6596.92119.90108.49111.25
Pure Storage Ord Shs Class.USD67.79+2.90+4.4765.8467.95
Puxin American Depositary .USD--
PVH ORDUSD79.41-0.92-1.1568.6095.6378.3580.34
Q2 Holdings Ord ShsUSD47.18+0.30+0.6418.9151.1046.5748.43
QIAGENUSD34.23+0.45+1.3334.2734.3033.8034.71
Qihoo 360 Technology Co. L.USD76.92+0.23+0.3076.9076.92
QIWI ADR Representing Ord .USD+5.67+100.00
QUANERGY SYSTEMS ORDUSD0.70-0.03-4.50--
QUANTA SERVICES ORDUSD714.30-8.73-1.21714.80731.20690.79725.96
QuantumScape Ord Shs Class.USD7.30-0.27-3.577.347.377.137.54
Qudian American Depository.USD3.79+0.03+0.803.763.84
Quest Diagnostics Ord ShsUSD190.49+0.65+0.34179.33221.98187.06191.18
Qurate Retail Ord Shs Seri.USD0.36--0.33--
RADIAN GROUP ORDUSD37.28-0.57-1.5130.5842.3337.0737.87
RALPH LAUREN CL A ORDUSD320.71-5.16-1.58320.50348.44320.21329.76
RANGE RESOURCES ORDUSD43.13+0.77+1.8238.0448.8442.0143.31
Raymond James Ord ShsUSD151.01-3.45-2.23149.14240.40151.00154.39
Rayonier IncUSD19.9850+0.1350+0.6819.510022.450019.560020.1350
RAYTHEON STK BUSD--
Raytheon Technologies Ord .USD174.55-1.41-0.80174.00175.28174.38177.00
Ready Capital Ord ShsUSD1.70-0.02-1.161.601.931.691.80
Realty Income REIT Ord ShsUSD62.09+0.38+0.6261.9062.3761.3862.44
Reddit Ord Shs Class AUSD154.87-4.24-2.66155.35155.56154.15161.49
Redfin Corp.USD11.19-0.04-0.3611.0611.40
Redwire Ord ShsUSD13.90-0.06-0.4314.0514.2012.8614.46
Redwood Trust Inc.USD5.24-0.01-0.194.695.675.185.28
Regional Health Properties.USD2.77+0.09+3.24--
REGIONS FINANCIAL ORDUSD26.85-0.13-0.4624.4626.9926.6927.15
Regis Ord ShsUSD--
Reinsurance Group of Ameri.USD210.27-3.83-1.79203.28218.39209.77214.94
REINVENT TECHNOLOGY PARTNE.USD10.03--10.0310.04
RENESOLA ADR REPSTG TEN OR.USD1.94+0.01+0.261.931.95
Republic First Bancorp Ord.USD3.39+0.05+1.503.353.41
REPUBLIC SERVICES INCUSD214.98+0.46+0.21208.28221.00214.85218.91
Resideo Technologies Ord S.USD26.79-1.46-5.1719.3137.5826.7227.78
Resmed Ord ShsUSD207.83+3.68+1.80182.28215.00202.40208.92
Restaurants Brands Interna.USD75.77+0.08+0.1175.4380.5075.2976.36
REV Group Ord ShsUSD63.89-1.31-2.0161.0068.92
Revelyst Ord ShsUSD20.08+0.86+4.47--
REVLON INC (REV)USD3.90-0.23-5.46--
Revolve Group Class A Ord .USD18.39-0.07-0.3516.0122.5718.2318.86
Rexford Industrial Realty .USD35.01-0.26-0.7435.1540.7034.6535.31
Reynolds American Inc.USD65.40--65.5065.52
RH ORDUSD122.16+1.44+1.19119.50124.70113.60122.90
Riley Exploration Permian .USD27.76-0.28-0.9827.5828.32
Ring Energy Ord ShsUSD1.40+0.06+4.101.251.511.321.40
RingCentral Ord Shs Class .USD42.59+1.91+4.7038.8848.4040.1343.11
Rio Tinto PlcUSD100.92-2.41-2.33101.25101.3299.72101.79
Rite Aid CorporationUSD0.65-0.13-20.41--
Rithm Capital Ord ShsUSD9.00-0.13-1.428.959.078.939.10
RLX Technology American De.USD2.13-0.05-2.072.212.352.092.20
RMG Acquisition Ord Shs Cl.USD27.00--26.8026.88
RMG Acquisition UnitsUSD31.25-7.76-19.8830.0032.49
Robert Half Ord ShsUSD25.68-0.50-1.9122.3631.0925.4226.84
Roblox Ord Shs Class AUSD44.44-2.54-5.4145.6245.7843.8847.53
Rocket Companies Ord Shs C.USD12.67-0.37-2.8412.7412.7912.3812.90
Rockwell Automation AktieUSD422.20-14.16-3.25420.50496.87418.84431.11
Rogers Communications Non-.USD35.64+0.11+0.3132.7240.7535.1835.94
Rogers Ord ShsUSD131.01-2.79-2.0952.59207.97128.45133.90
ROLLINS ORDUSD53.75-0.86-1.5744.1463.6353.6854.95
Romeo Power Equity Warrant.USD0.12--0.110.12
Romeo Power IncUSD0.36--0.33--
ROPER INDUST ORDUSD328.91-2.10-0.63303.03330.84328.00340.00
Royal Bank of Canada Ord S.USD183.59-1.21-0.65182.92291.81183.28185.34
ROYAL CARIBBEAN CRUISES OR.USD247.35-5.24-2.07241.69248.99241.18250.01
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.USD28.01+0.34+1.2324.6928.2227.3028.04
RXO Ord ShsUSD21.14+2.04+10.6818.9521.5018.9321.32
Ryder System Ord ShsUSD228.02-3.53-1.5291.73279.83227.22232.12
Ryerson Holding Corp.USD28.16+0.19+0.6821.0430.89
S Jersey Inds Ord ShsUSD36.11----
S&P Global Ord ShsUSD410.33-7.08-1.70408.50415.00408.84422.50
S&W Seed Ord ShsUSD2.90-0.49-15.222.822.93
Sabine Royalty TrustUSD78.88+1.16+1.4977.0080.0077.1779.33
Sachem Capital Ord ShsUSD1.20+0.01+0.841.251.26
Safe Bulkers Ord ShsUSD6.81-0.21-2.925.368.016.767.03
Safehold Ord ShsUSD14.23-0.20-1.3514.1015.8214.1714.43
SALESFORCE.COMUSD179.44-0.05-0.03178.00179.00178.81187.44
Sally Beauty Aktie USD12.09+0.27+2.244.9219.3411.5512.17
Samsara Ord Shs Class AUSD30.79+0.18+0.5930.5030.9530.4732.32
SandRidge Energy IncUSD15.86+0.56+3.6615.5520.6015.1716.00
Sandstorm Gold Ltd.USD12.12-0.78-6.0512.1313.00
SANOFI ADR REP 1 1/2 ORDUSD43.55+0.01+0.0244.2844.3043.3043.73
SAP ADR Representing 1 Ord.USD178.71+4.09+2.34178.46178.55178.52185.36
Saratoga Investment Ord Sh.USD22.17-0.03-0.1122.0122.3322.0022.34
SASOL ADR REP 1 ORDUSD13.47+0.12+0.9013.1313.1613.1913.57
Savers Value Village Ord S.USD7.1000-0.1400-1.932.84009.50007.07507.3400
SCHLUMBERGER ORDUSD56.79-0.36-0.6356.4857.9956.4257.67
Schneider National Inc.USD32.16-0.21-0.6527.6532.3431.6332.72
Schweitzer Mauduit Interna.USD8.10-0.21-2.537.7812.957.868.41
Schweitzer Mauduit Interna.USD45.56-0.39-0.8545.5645.60
Science Applications Inter.USD95.32-0.69-0.7287.0099.1294.9198.29
Scorpio Tankers Inc.USD80.47-1.40-1.7172.7187.5080.2082.00
Scotts Miracle Gro Ord ShsUSD56.31-1.22-2.1250.3062.6155.6358.77
Sea LtdUSD87.26-1.03-1.1786.2088.9986.0088.88
Seabridge Gold IncUSD27.56-1.29-4.4627.3727.9726.9628.23
Seadrill 2021 Ltd Register.USD54.21-0.59-1.0837.0266.5953.5155.20
Sealed Air Ord ShsUSD42.15+0.01+0.0142.1342.16
Seaport Entertainment Grou.USD1.71-0.49-22.27--
See OVV:xnys (Ovintiv Inc..USD60.91+0.88+1.4760.8363.1959.6461.21
See SES:xnys (SES AI Corpo.USD1.02-0.03-2.400.981.100.961.04
Select Energy Services Ord.USD20.03+0.47+2.4019.2122.1419.2820.18
SelectQuote Ord ShsUSD1.02-0.05-4.250.911.140.991.09
Sempra Energy Ord ShsUSD91.31+1.08+1.1980.1693.1389.5191.37
SEMrush Holdings Ord Shs C.USD12.01+0.01+0.0411.9912.01
Senseonics Holdings Ord Sh.USD5.54-0.02-0.364.805.555.365.61
SENTINELONE CL A ORDUSD17.66+0.12+0.6817.4117.6017.4018.12
SEQUANS COMMUNICATIONS S A.USD4.09+0.04+0.993.724.723.804.20
Seritage Growth PropertiesUSD2.35-0.18-6.940.943.742.342.52
SERVICE COPR. INTL (SCI)USD77.86-0.94-1.1974.5081.5077.7179.70
SERVICENOW ORDUSD101.83-1.59-1.54100.12100.22100.77110.83
SFL ORDUSD12.50-0.02-0.1211.6813.0012.4012.63
SHAKE SHACK CL A ORDUSD64.10+4.41+7.3862.3364.3361.4164.47
SharkNinja Ord ShsUSD102.0-4.4-4.16101.0107.1101.7106.3
Shaw Communications Ord Sh.USD30.16+0.25+0.84--
SHELL MIDSTREAM PARTNERS U.USD15.80-0.01-0.0615.8015.81
Shell Plc ADRUSD88.45-0.14-0.1688.0088.0387.6788.66
Sherwin-Williams AktieUSD299.09-3.69-1.22265.23340.84294.32301.23
SHIFT TECHNOLOGIES CL A OR.USD0.17+0.06+58.12--
Shift Technologies Ord Shs.USD--
Shift4 Payments Inc.USD40.96-1.54-3.6239.0045.4140.7743.50
SHINECO ORDUSD5.60-0.17-2.955.616.31
Shinhan Financial Group Co.USD63.14-0.48-0.7553.2475.9862.4863.95
Shopify Subordinate Voting.USD101.01-1.38-1.35100.50102.00100.72104.90
Shutterstock IncUSD15.4750-1.2350-7.3915.420018.450015.420016.9200
Sibanye Stillwater LimitedUSD11.40-0.53-4.4411.4911.5311.2311.62
Sierra Metals Ord ShsUSD0.20-0.01-3.80--
SIGNET JEWELERS ORDUSD74.05+0.11+0.1562.8983.7071.6275.12
Silgan Holdings Inc.USD37.07-0.42-1.1236.0040.0036.5737.63
SILVERCORP METAL ORDUSD12.29-0.88-6.6511.8113.5612.2312.85
SilverCrest Metals Inc.USD11.58-0.08-0.65--
SilverCrest Metals Inc.USD--
Silvergate Capital Corpora.USD14.91+0.13+0.8811.4115.1014.4715.06
SIMON PROPERTY GROUPUSD200.86+0.44+0.22192.00220.00198.64202.19
SiriusPoint Ord ShsUSD23.68-0.18-0.7518.7727.4923.5824.32
SiteOne Landscape Supply I.USD110.74-3.97-3.46101.00120.17110.02113.17
Sitio Royalties Ord Shs Cl.USD18.33-0.32-1.7218.4218.44
SIX FLAGS ENTERTAINMENT OR.USD31.97-1.17-3.53--
Six Flags Entertainment Or.USD19.52-0.56-2.7917.3922.5219.4520.35
Sixth St SpecialtyUSD17.56-0.24-1.3517.2119.2217.5518.03
SKECHERS USA CL A ORDUSD63.15-0.05-0.0863.1668.65
Skillz Inc.USD7.77+1.17+17.737.528.506.468.05
Skyline Champion Ord ShsUSD65.24-0.40-0.6158.10104.3663.8765.75
SL GREEN RLTY REIT ORDUSD40.55-2.38-5.5440.0143.1040.5342.75
Slack Technologies Class A.USD45.20--45.3145.32
SM Energy Co.USD34.32+1.15+3.4734.8435.0233.1734.44
Smartsheet Inc.USD56.49+0.03+0.05--
Smurfit WestRock Ord ShsUSD35.63-1.72-4.6136.0336.1635.6036.86
SNAP ON ORD SHS USD359.92-3.63-1.00341.03363.62355.52362.88
SnapchatUSD5.55-0.12-2.125.525.545.485.77
Snowflake Ord Shs Class AUSD169.54+5.30+3.23168.20168.65166.71176.98
Social Cap Hedosophia Hldg.USD29.50--29.6829.75
Social Capital Hedosophia .USD--
Social Capital Hedosophia .USD10.39+0.03+0.294.1811.0010.3810.38
Social Capital Hedosophia .USD10.04+0.01+0.05--
SOCIEDAD QUIMIC (SQM)USD80.42-2.24-2.7179.9787.5079.0081.68
Sociedad Quimica y Minera .USD--
SolarWinds Corp.USD18.50+0.01+0.03--
Solventum Corp.USD74.78-1.35-1.7772.1885.0074.7176.45
Sonoco Products Ord ShsUSD46.36-0.58-1.2436.8961.8745.9146.93
Sonoma Pharmaceuticals Inc.USD1.01-0.02-1.941.011.231.011.03
SONY ADR REP 1 ORDUSD81.66----
SONY ADR REP 1 ORDUSD22.76+0.05+0.2222.7122.8422.7423.28
SOS Ltd - ADRUSD1.10-0.01-0.901.071.191.091.13
SOUTHERN COPPER ORDUSD168.92-2.98-1.73169.80173.55165.23171.85
SOUTHERN ORDUSD94.19+0.48+0.5190.0095.0093.1794.95
SOUTHWEST AIRLINESUSD37.36-1.01-2.6237.3637.6437.2337.98
Southwest Gas Holdings Ord.USD89.06+0.12+0.1386.0092.1088.3689.97
SOUTHWSTN ENER ORDUSD7.12-0.03-0.42--
Spartan Acquisition Ord Sh.USD--
Spire Global Ord Shs Class.USD19.12-0.08-0.4218.0120.0017.6419.83
Spire Ord ShsUSD87.00+0.78+0.9086.5787.4986.2488.05
Spirit AeroSystems Holding.USD39.52+0.11+0.2839.3039.65
SPIRIT AIRLINES ORDUSD1.08-0.25-22.69--
SPLASH BEVERAGE GROUP ORDUSD0.20-0.01-3.080.170.230.190.20
Spotify Technology Ord ShsUSD441.32-3.69-0.83435.66441.32435.04449.64
Sprinklr Ord Shs Class AUSD5.27+0.03+0.484.366.385.265.50
Sprott Physical Platinum &.USD14.85-0.38-2.5014.8019.2614.8315.06
Sprott Physical Silver Tru.USD23.88-1.12-4.4824.3624.8423.6624.23
Spruce Power Holding Ord S.USD2.82+0.07+2.551.123.502.702.99
Squarespace Ord Shs Class .USD46.58-0.09-0.19--
St Joe Ord ShsUSD63.16-1.17-1.8227.6296.5962.7864.43
STAG Industrial REIT Ord S.USD37.71-0.48-1.2634.0341.6637.7038.22
Stamps.Com Inc.USD--
STANDARD LITHIUM ORDUSD3.59-0.05-1.373.213.643.533.68
Standard Motor Products Or.USD35.99-0.96-2.6033.3536.3235.2336.76
STANLEY BLACK AND DECKER O.USD73.89-1.57-2.0773.3581.1972.8974.73
Star Group LPUSD12.73-0.10-0.7812.2014.9812.7213.00
Star Peak Energy Transitio.USD26.61--26.5626.61
Star Peak Energy Transitio.USD30.65+0.05+0.1629.3731.70
Starry Group Holdings Ord .USD0.10--4.26--
Starwood Property Trust RE.USD16.84-0.18-1.0316.7818.3716.8217.05
STATE STREET STOCKUSD150.80-2.94-1.91132.65155.88150.12153.27
Steel Partners Holdings Un.USD45.09+0.12+0.2640.1948.42
Stellantis Ord ShsUSD7.35-0.06-0.817.427.437.327.43
Stellus Capital Investment.USD8.97-0.18-1.973.6010.858.969.24
Stem Equity WarrantsUSD14.40+2.17+17.7514.3714.49
Stem Ord ShsUSD8.60-0.19-2.168.509.438.208.76
Stepan Ord ShsUSD49.56-0.24-0.4848.3349.5048.7450.09
STERIS Ord ShsUSD214.45+1.58+0.74205.18215.80210.57216.19
Sterling Ban Ord ShsUSD--
STMicroelectronics ADRUSD61.21+0.25+0.4163.3863.4059.0862.40
StoneMor Inc.USD3.52+0.02+0.57--
Store Capital Ord ShsUSD32.22+0.01+0.03--
Stran Company Ord ShsUSD--
Stride Inc.USD90.05+0.23+0.2680.0098.9888.7491.63
Strongbridge Biopharma PLCUSD--
STRYKER CORPUSD317.86+4.64+1.48310.00319.00310.23318.73
STURM RUGER ORDUSD39.40-0.77-1.9035.8947.1539.3940.40
Summit Hotel Properties In.USD5.42-0.04-0.732.178.615.395.50
Sun Life Financial Ord ShsUSD71.60-1.19-1.6371.60113.8471.5072.67
SUNCOR ENERGY ORDUSD69.64-0.10-0.1467.4270.5568.3870.20
Sunnova Energy Internation.USD0.22+0.01+6.520.150.24
Sunoco Common UnitsUSD72.20+1.39+1.9669.00114.8670.4172.81
Super Group Ord ShsUSD13.87+0.12+0.8712.7214.3013.4814.01
Superior Drilling Products.USD--
Supernova Partners Acquisi.USD11.92+0.70+6.1911.9111.92
Supernova Partners Acquisi.USD10.49+0.04+0.3810.4910.89
Sustainable Opportunities .USD--
Sweetgreen Ord Shs Class AUSD8.62-0.03-0.358.588.708.318.83
Switch Ord Shs Class AUSD34.25+0.02+0.06--
Switchback Energy Acquisit.USD30.83--30.8130.82
Sylvamo Ord ShsUSD35.82-1.53-4.0835.6940.0035.7037.35
SYNOVUS FINANCIAL ORDUSD50.03-1.30-2.5350.3651.25
SYSCO ORDUSD75.26+1.74+2.3774.9175.4172.9675.79
T1 Energy Ord ShsUSD6.8750-0.1250-1.797.00007.07006.08006.9750
TAIWAN SEMICONDUCTOR MNFTG.USD392.57-3.38-0.85397.26397.80385.06398.88
Takeda Pharmaceutical Co L.USD16.60+0.03+0.1516.4916.8716.4616.67
Takung Art Ord ShsUSD0.19-0.01-4.08--
TAL EDUCATION GRP ADR REP .USD--
TAL EDUCATION GRP ADR REP .USD10.50-0.05-0.4710.1811.1010.4710.73
Talis Biomedical Ord ShsUSD--
Talos Energy Ord ShsUSD16.59+0.35+2.166.6416.7015.9916.61
TANGER FACTORY REITUSD35.03-0.62-1.7427.8956.0335.0135.64
Tapestry Inc.USD131.65+0.48+0.37121.15135.20129.08132.83
Targa Resources Ord ShsUSD276.15+1.45+0.53270.00290.53271.51277.24
TARGET ORDUSD127.24+3.84+3.11127.15127.50120.25127.49
Taseko Mines Ord ShsUSD6.40-0.13-1.926.237.226.226.52
TATA MOTORS ADRUSD25.18+0.30+1.19--
TC Energy Ord ShsUSD69.40+0.08+0.1261.5575.3668.7469.73
TCR2 Therapeutics Ord ShsUSD1.48-0.09-6.081.491.65
TE CONNECTIVITY ORDUSD196.12-4.39-2.19196.07209.29193.75199.02
Team Inc.USD16.15-0.07-0.4312.8017.0015.9417.00
TechCreate Group Ord Shs C.USD--
TechCreate Group Ord Shs C.USD--
TechnipFMCUSD73.89+0.48+0.6570.0077.0072.4374.80
TECK RESOURCES CL B ORDUSD59.38-0.86-1.4354.6365.5358.5060.07
Tecnoglass Ord ShsUSD39.05-0.42-1.0638.0050.2838.3039.65
TEEKAY LNG PARTNERS UNTUSD--
Teekay Tankers Ord Shs Cla.USD75.93-1.02-1.3268.3887.7075.3077.56
Tekla Healthcare Investors.USD19.61-0.09-0.4617.8431.1919.5019.76
Teladoc Health Inc.USD6.61+0.26+4.096.026.656.326.68
TELECOM ARGENTINA SAUSD11.59-0.33-2.779.8912.7711.5311.92
Telecom Italia SpAUSD5.63--5.625.63
Teledyne Technologies Ord .USD606.68-10.93-1.77585.38743.56602.76616.80
TELEFLEX ORDUSD132.76+2.35+1.8085.50142.33129.33134.47
Telefonica SAUSD3.82-0.04-0.913.734.21
Telekomunikasi Indonesia T.USD17.27-0.05-0.2916.3519.5317.1617.48
Telephone and Data Systems.USD42.05+0.63+1.5237.0460.7840.8642.16
Tellurian Ord ShsUSD1.00-+0.16--
Telus Ord ShsUSD12.32+0.02+0.1211.2312.7012.0312.48
Tempur Sealy International.USD68.81+0.37+0.53--
Tencent Music Entertainmen.USD9.14+0.08+0.889.119.278.909.31
Tenet Healthcare Corp.USD191.5000-0.9500-0.49182.0000239.8900182.0000193.4700
Tenneco Ord Shs Class AUSD42.91+0.07+0.1637.4348.9842.3143.56
Teradata Corporation Aktie.USD32.64-0.13-0.4032.1236.9032.4933.51
Terex Ord ShsUSD55.40-2.55-4.4055.3065.0054.1757.15
TERNIUM ADR REPRESENTING T.USD42.14-0.71-1.6640.6549.9341.5042.53
Terra Nitrogen Co. LPUSD83.96+0.01+0.0183.9784.00
Tetra Technologies Ord ShsUSD10.32-0.16-1.5310.3611.289.8910.47
Teucrium Soybean FundUSD25.26+0.09+0.3425.0025.3625.2325.38
TEVAUSD34.08+0.05+0.1533.7733.8433.6934.23
Texas Pacific Land USD394.69+8.08+2.09375.00414.00382.52396.10
Textainer Group Holdings L.USD49.98+0.01+0.02--
TEXTRON AKTIEUSD88.19-2.40-2.6573.2597.6087.9290.60
TFI International IncUSD140.5400-1.8600-1.31140.6100223.5000139.0000142.8650
The Bank of New York Mello.USD136.34-0.24-0.18130.01150.61134.75137.81
The Beachbody Company IncUSD8.44+0.95+630.428.178.62
THE BUCKLE ORDUSD47.86-0.22-0.4619.4374.4747.0148.49
The Magnum Ice Cream Compa.USD15.49-0.25-1.5915.6615.7015.4815.72
The Travelers Companies In.USD305.51-0.48-0.16289.80338.67302.49308.92
The Walt Disney Co.USD102.30-1.61-1.55102.29102.70101.97103.93
Thermo Fisher Scientific O.USD447.94+5.94+1.34445.88465.00440.01455.00
ThermoGenesis Holdings Ord.USD--
Thor Industries Ord ShsUSD72.17-1.64-2.2270.00114.6870.5673.09
TIC Solutions Ord ShsUSD8.56-0.44-4.897.619.578.459.59
Tidewater Ord ShsUSD83.97-1.33-1.5668.6092.0083.0785.49
TIFFANY & COUSD131.46--131.46131.47
Tilly's Ord Shs Class AUSD4.32-0.04-0.924.194.704.284.48
Timber Pharmaceuticals IncUSD0.35+0.01+1.81--
TIMKEN ORDUSD109.35-3.02-2.6995.00137.40107.15111.00
TITAN INTERNATIONAL ORDUSD7.13-0.28-3.782.8611.337.077.31
TIVIC HEALTH SYSTEMS ORDUSD1.40+0.07+5.261.361.49
TJX ORDUSD150.68+0.43+0.29151.30151.98148.71152.56
TKO Group Holdings Ord Shs.USD193.01-1.06-0.55182.50200.00189.42194.89
Toast IncUSD23.25+0.61+2.6723.0023.5022.5323.77
TOL BROTHERSUSD124.13-2.84-2.24123.60132.10123.15126.14
Toro Ord ShsUSD89.27-0.22-0.2563.0091.7888.2090.07
TORONTO DOMINION ORDUSD107.92-0.46-0.4298.69121.30107.48108.82
Tortoise Acquisition II Un.USD10.00-0.62-5.849.6810.19
Tortoise Acquisition Ord S.USD9.30--9.329.33
Total SAUSD23.22-0.21-0.889.2236.4522.9322.93
TotalEnergies ADRUSD92.87-0.56-0.6093.6393.6892.5193.54
TOYOTA MOTOR ADRUSD185.51-1.86-0.99184.38186.50184.41186.71
TPG Pace Beneficial Financ.USD10.03----
Tradr 2X Short TSLA Daily .USD19.42+0.55+2.9119.0319.0419.2820.39
Trane Technologies Ord ShsUSD448.01-12.41-2.69442.00527.90446.46457.53
TransDigm Group Ord ShsUSD1 179.27-3.08-0.261 145.051 262.001 177.631 199.22
TRANSENTERIX ORDUSD4.05--4.024.04
Transocean Ltd.USD7.45-0.14-1.787.267.567.337.66
Travel Leisure Ord ShsUSD62.71+0.16+0.2656.6599.6761.7963.63
Trex Ord ShsUSD36.23-1.95-5.1114.5152.1036.1338.30
TRI Pointe Group Inc.USD46.96-0.01-0.0246.9646.99
Trilogy Metals Ord ShsUSD2.06-0.08-3.522.082.09
Trilogy Metals Ord ShsUSD3.7850-0.0950-2.453.71004.03003.74003.8700
TRINET GROUP ORDUSD42.69-0.18-0.4217.2952.0042.1344.87
Trinseo Ord ShsUSD0.23-0.02-7.350.201.60
TRIPLE FLAG PRECIOUS METAL.USD30.82-0.87-2.7530.8431.4730.6431.30
TriplePoint Venture Growth.USD5.64-0.14-2.425.036.505.615.80
TRITIUM DCFC ORDUSD3.66+0.07+1.921.301.47
Triton International Ord S.USD79.51-3.44-4.32--
TRIUMPH GROUP ORDUSD26.01+0.16+0.6223.7826.10
Tronox LtdUSD7.68-0.27-3.407.219.557.467.86
Truist Financial Ord ShsUSD46.79-0.26-0.5542.3247.0446.3547.12
TRX Gold Ord ShsUSD1.07-0.04-3.601.001.101.061.10
TRXADE HEALTH ORDUSD7.59+0.33+4.56--
Tsakos Energy Navigation 8.USD25.08-0.02-0.0825.0625.24
TUPPERWARE BRANDS ORDUSD0.48-0.72-140.46--
Turquoise Hill Resources L.USD31.42-0.28-0.89--
Tutor Perini Ord ShsUSD74.94-0.49-0.6568.10118.9972.6175.32
Twenty One Capital Ord Shs.USD7.610-0.160-2.066.8307.9507.6107.850
TWILIO INCUSD195.90-1.78-0.90192.51195.68195.28202.50
Twitter Inc.USD53.80+0.45+0.83--
Two Harbors Investment REI.USD--
Tyler Technologies Ord ShsUSD322.82+2.03+0.63272.53369.05318.43330.92
Tyson Foods Ord Shs Class .USD66.18-0.50-0.7564.1266.6165.5466.87
Uber Technologies Ord Shs .USD74.10-0.98-1.3174.1774.7573.9676.01
Ubiquiti Ord ShsUSD585.88-18.12-3.00585.00673.01575.14605.00
UBSGROUPUSD45.57-0.72-1.5645.9646.0145.5346.24
UDR AktieUSD37.41-0.05-0.1334.2146.1337.2037.68
UGI ORDUSD34.84+0.30+0.8732.2535.4734.2435.18
UiPath Inc.USD10.53-0.11-1.0310.5110.5410.4211.30
UL Solutions Ord Shs Class.USD99.98+0.97+0.9795.58158.9897.94100.46
Umpqua Holdings Ord ShsUSD17.66-0.31-1.7617.4519.32
UNDER ARMOUR AKTIEUSD5.14+0.12+2.295.045.064.885.28
Unifirst Ord ShsUSD264.30-1.48-0.56106.94279.95263.83267.80
Unilever ADR Reptg 1 Ord S.USD57.23-0.07-0.1257.1657.1857.1858.02
UNION PACIFIC (UNP)USD271.61-3.52-1.28260.00273.25271.17275.48
Unisys Ord ShsUSD2.93-0.09-2.981.193.692.923.02
UNITED MICROELECTRONUSD17.58+0.46+2.6917.5617.7417.3018.10
United Natural Foods Inc.USD50.28-0.49-0.9720.1252.5050.1651.85
United Parcel ServiceUSD96.86+1.33+1.3996.5697.2193.8696.87
United Rentals Ord ShsUSD928.62-15.95-1.69915.001 085.50911.15942.07
United States AntimonyUSD7.4400-0.6000-7.467.45007.53007.33008.0600
United States Antimony Ord.USD5.90+0.34+6.025.805.83
United TechnologiesUSD86.01--86.0186.14
UnitedHealth Group Inc.USD389.50-1.63-0.42387.22387.62387.51394.99
Unity Software Ord ShsUSD26.20-0.60-2.2426.2126.6025.2127.29
Universal Corp.USD54.42-0.04-0.0749.6067.5354.3555.11
Universal Health Realty In.USD40.83-0.19-0.4616.3444.2040.6741.17
Universal Health Services .USD166.40-2.87-1.70148.72168.95161.32169.55
Universal Security Instrum.USD6.35+0.14+2.255.947.776.116.50
Unum Ord ShsUSD82.21-0.56-0.6874.99105.0281.7283.24
Unusual Machines IncUSD13.6100-0.8400-5.8113.730013.920013.055014.2700
UPHEALTH ORDUSD0.28+0.01+1.86--
Ur Energy Inc.USD1.51-0.08-4.751.551.731.491.60
URANIUM ENERGY ORDUSD11.91-1.29-9.7712.1012.2011.7813.06
Urstadt Biddle Properties .USD21.16-0.37-1.75--
US BANCORPUSD53.30-0.15-0.2852.8053.5952.6153.67
US SILICA HOLDINGS ORDUSD15.50-0.01-0.03--
USA Compression Partners L.USD30.33+0.14+0.4618.7048.1729.7630.55
USD Partners UnitsUSD4.50-0.20-4.264.175.00
UWM Holdings Corp.USD2.93+0.01+0.172.923.072.832.99
V2X Inc.USD71.9000+0.0900+0.1369.1400114.410070.870072.3900
VAALCO ENERGY ORDUSD5.98-0.09-1.485.856.835.976.14
Valaris Ord ShsUSD111.00-2.42-2.13106.00109.65109.63113.90
VALE ADR REPTG ONE ORDUSD16.02-0.29-1.7815.9816.0515.8416.12
VALEANT PHARMACEUTICALS IN.USD23.40--23.3923.40
VALERO ENERGYUSD262.56+4.04+1.56260.51275.00254.60262.89
Valhi Ord ShsUSD12.75-0.35-2.6710.9815.0312.7013.10
Vapotherm Ord ShsUSD2.52+0.07+2.862.302.61
Vector Group LtdUSD14.99+0.03+0.20--
Vedanta ADR Representing 4.USD--
VEEVA SYSTEMS CL A ORDUSD163.35-0.50-0.31162.00173.37162.85169.94
VELO3D ORDUSD1.28-0.07-5.19--
Velo3D Ord ShsUSD--
VENTAS REITUSD88.38+0.24+0.2785.00104.5387.9288.85
Venture Global IncUSD14.77+0.60+4.2314.2214.4614.0714.95
VEOLIA ENVIRON ADR REP ONE.USD--
Veoneer Ord ShsUSD--
Veradermics Ord ShsUSD99.7500-0.6300-0.6386.8900124.830098.5550102.2501
Veralto Ord ShsUSD86.47-0.24-0.2882.0090.7285.6987.76
Veritiv Ord ShsUSD170.01+0.05+0.03--
Verizon CommsUSD47.74+0.98+2.0947.4547.6846.7947.79
Vermilion Energy Ord ShsUSD13.20+0.22+1.6612.5013.5012.8913.30
Versigent Ord ShsUSD42.5600-1.8900-4.2542.000055.360042.310043.9750
Vertical Aerospace Ord ShsUSD--
Vertical Aerospace Ord ShsUSD2.36-0.08-3.092.362.602.272.45
Vertiv Holdings CoUSD322.46-17.27-5.08330.97331.50314.34334.63
VF Ord ShsUSD16.74-0.15-0.8917.0817.9716.6217.43
VG Acquisition Corp.USD10.99--10.9810.99
Vicarious Surgical Inc.USD1.96-0.08-3.921.852.05
Vici Pptys Ord ShsUSD28.38-0.13-0.4428.3728.5928.2728.71
Victoria s Secret Ord ShsUSD45.16+0.33+0.7439.3448.0043.1245.28
Vipshop Holdings LtdUSD14.12+0.18+1.2613.5615.6813.9214.19
Virgin Galactic Holdings I.USD2.50-0.09-3.292.522.602.422.58
Virtus AllianzGI Artificia.USD25.15-0.44-1.7224.2026.3124.9925.33
Virtus AllianzGI Diversifi.USD25.99-0.20-0.7623.0141.4225.6226.05
Virtus AllianzGI Equity & .USD26.14-0.25-0.9525.0929.5726.0326.28
Visa Inc.USD329.92-2.72-0.82330.01330.90329.49335.17
Vishay Intertechnology Ord.USD37.05+0.10+0.2637.4438.3034.5637.35
Vista Outdoor AktieUSD44.65+0.26+0.59--
VISTRA CORP.USD134.71-2.04-1.49137.41137.99132.66136.70
Vital Energy Ord ShsUSD17.92-0.18-0.9916.2320.64
Vitesse Energy Ord ShsUSD18.5200+0.1600+0.8717.000020.530018.240018.7310
Vizio Holding Ord Shs Clas.USD11.37-0.03-0.22--
Vizsla Silver Ord ShsUSD3.2600-0.1600-4.683.10003.59003.21003.4300
VMware Class A Ord ShsUSD142.52-7.39-5.19--
VolitionRx Ord ShsUSD2.38+0.10+4.172.302.712.282.63
Volta Equity Warrants Exp .USD0.22----
Volta IncUSD0.86----
Vornado Realty TrustUSD30.34-1.31-4.1412.1434.9730.2631.64
Voyager Technologies Ord S.USD37.5400-0.8400-2.1937.010039.680035.540037.8900
Vulcan Materials AktieUSD259.48-6.86-2.57260.30269.00252.42265.56
Vy Global Growth Ord Shs C.USD10.05-0.01-0.05--
W P CAREY REITUSD74.54+0.64+0.8652.8681.4173.4374.87
W&T Offshore Inc.USD4.74-0.17-3.464.735.104.675.08
Wal-Mart Stores Inc.USD134.20+0.86+0.65133.51133.88132.06135.16
Walker & Dunlop Ord ShsUSD48.48-1.89-3.7546.0077.0148.3950.07
Wallbox Ord Shs Class AUSD2.74-0.07-2.492.253.252.702.81
Washington Prime Group Ord.USD--
Waste Connection USD157.40-1.52-0.96140.12212.75157.37161.91
Waste Management Ord ShsUSD222.45-0.28-0.13211.00223.50221.86227.69
Water Corp Ord ShsUSD333.23+1.04+0.31300.56411.35329.15338.93
Wayfair Ord Shs Class AUSD57.45-1.81-3.0556.0662.9555.6058.00
Weber Ord Shs Class AUSD8.12----
WEC Energy Group Ord ShsUSD111.48+1.93+1.76110.96112.14109.00111.52
Wells Fargo & Co.USD74.58+0.21+0.2874.2775.3673.8575.35
WELLTOWER ORDUSD217.75+5.14+2.42217.00220.00212.03218.00
WESCO International Inc.USD337.00-10.84-3.12331.19535.92329.62344.88
West Fraser Timber Ord ShsUSD59.08-0.07-0.1252.2582.4958.3560.14
West Pharmaceutical Servic.USD304.16-0.25-0.08293.04390.78300.08308.25
Western Alliance Ord ShsUSD76.06-0.53-0.6965.5576.5574.4476.66
Western Copper and Gold Co.USD2.63-0.11-4.012.602.772.592.75
WESTERN UNION ORDUSD8.34-0.13-1.488.298.468.328.60
WESTINGHOUSE AI (WAB)USD255.34-4.83-1.86102.13286.57253.46258.00
Westlake Chemical Partners.USD22.49-0.23-0.9917.0924.0022.0222.71
Westrock Ord ShsUSD51.51+1.76+3.54--
Westwood Holdings Group Or.USD15.93-0.10-0.6213.9421.0815.8216.14
WeWork Inc.USD3.43-0.11-3.123.413.45
WEX Ord ShsUSD141.08-1.52-1.07130.00187.00139.50144.49
WeyerhaeuSer REITUSD22.89+0.02+0.0920.5324.1222.4523.11
Wheaton Precious Metals Ak.USD124.10-5.39-4.16125.45126.75123.64127.15
Wheels Up Experience Ord S.USD6.06+0.43+7.645.037.005.576.34
WHIRLPOOL ORDUSD40.76+1.29+3.2740.8041.1538.3841.50
Whiting Petroleum Corporat.USD68.11-4.57-6.72--
WILLIAMS COSUSD79.40+1.71+2.2079.0287.3777.1079.59
Williams Sonoma Ord ShsUSD171.62+2.46+1.45145.16212.75165.51172.00
Winnebago Industries Ord S.USD28.18-0.86-2.9625.1632.3327.7228.94
WK Kellogg Ord ShsUSD23.00+0.01+0.0422.9924.97
Wolfspeed Ord ShsUSD58.88-0.47-0.7961.4061.7455.6762.01
Wolverine World Wide Ord S.USD14.69-0.62-4.0512.3614.7014.6115.31
Woodside PetroleumUSD23.27+0.18+0.7622.7125.1622.8723.31
Woori Financial Group Inc.USD60.94-0.95-1.5459.8175.8759.8261.67
Workiva Inc.USD49.68-0.13-0.2649.5052.5349.5852.50
World Fuel Services Ord Sh.USD24.27+0.18+0.75--
Worthington Industries Ord.USD53.55-0.76-1.4021.4085.6052.9453.91
Worthington Steel Ord ShsUSD37.45-1.07-2.7836.2059.4536.2137.89
WPP ADR Representing 5 Ord.USD18.35-0.17-0.9218.2718.3118.3118.87
WR Berkley Ord ShsUSD68.51-0.25-0.3665.2868.1868.0769.10
WW Grainger Ord ShsUSD1 244.61-20.42-1.611 050.971 264.001 231.011 259.26
XAI Octagon Floating Rate .USD--
XAI Octagon Floating Rate .USD18.91-0.16-0.8115.0128.7318.8019.11
XCEL ENERGY ORDUSD79.73+1.63+2.0974.4880.3677.8380.02
Xerox Holdings Ord ShsUSD2.57-0.08-3.022.542.652.462.63
Xinyuan Real Estate ADR Re.USD--
XINYUAN REAL ESTATE ADR RE.USD1.95-0.02-1.021.831.92
XL Fleet Ord Shs Class AUSD1.12+0.25+28.62--
XPeng ADR Representing 2 O.USD14.94-0.12-0.8014.8814.9514.7514.99
XPO Logistics Ord ShsUSD202.19+1.73+0.86182.97210.00195.52203.34
Xylem IncUSD106.36-1.95-1.80106.01114.88106.19107.99
Yalla Group Ltd. - ADRUSD6.33-0.44-6.505.677.006.116.60
YAMANA GOLDUSD5.85-0.04-0.68--
YANDEX CL A ORDUSD20.23-13.81-40.5720.2220.25
YETI Holdings Inc.USD41.88-0.58-1.3725.7156.4441.7743.33
YINGLI GRN EGY HLDG ADR RE.USD1.48--1.421.43
York Space Systems Ord ShsUSD25.6770-0.2530-0.9826.000026.860024.250025.9200
YPF Sociedad Anonima ADR E.USD47.96+0.48+1.0146.8152.7447.0848.74
Yum China Holdings Inc.USD45.30-0.18-0.4044.7545.7445.2746.04
Yum! Brands Inc.USD152.22-0.09-0.06147.50156.85150.67153.70
Zendesk Ord ShsUSD77.48+0.02+0.02--
Zepp Health Corporation AD.USD9.07-1.60-15.009.009.229.0310.31
Zeta Global Holdings CorpUSD18.2850-0.9050-4.7218.210018.250018.130019.7800
ZIM Integrated Shipping Se.USD25.54-0.10-0.3925.5726.7325.5025.75
ZIMMER HOLDINGS INCUSD86.11+0.97+1.1481.8094.6284.1586.82
ZIMMER HOLDINGS INCUSD--
Ziprecruiter Ord Shs Class.USD3.31-0.04-1.191.825.313.193.46
Zoetis Ord Shs Class AUSD78.92+1.20+1.5478.9580.5577.5980.36
ZOMEDICA ORDUSD0.10--2.36--
Zovio Ord ShsUSD0.09-0.03-22.67--
ZTO EXPRESS CAYMAN ADR REP.USD23.55+0.01+0.0421.3922.1923.0723.65
Zuora Ord Shs Class AUSD10.04+0.05+0.50--

A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből

VIDEÓ
2026. május 15.
A NYERSANYAG ELEMZŐ naplója - Sztorik, tanulságok az elmúlt 25 évből
Hitelminősítések

Hitelminősítések

SZTORI

A héten indul a tavaszi-nyári felülvizsgálati időszak a...

2026. május 18.
OTP: Egyszeri tételek torzították az első negyedévet, de az alapfolyamatok stabilak maradtak

OTP: Egyszeri tételek torzították az első negyedévet, de az alapfolyamatok stabilak maradtak

PIACI HÍREK

Az Erste elemzője május 15-én tette közzé az OTP első...

2026. május 15.
Waberer’s: Az erős ellenszél ellenére stabil eredmény

Waberer’s: Az erős ellenszél ellenére stabil eredmény

PIACI HÍREK

2026 első negyedévében a Waberer’s 7,7 millió euró...

2026. május 15.
Kína-USA találkozó

Kína-USA találkozó

AGRÁR SAROK

Donald Trump amerikai elnök és Hszi Csin-ping kínai elnök Pekingben tartott találkozója jelentős eredmények nélkül zárult az amerikai gazdák...

2026. május 18.
Online számlanyitás
Új watchlist

TermékUtolsó árVált.%Deviza 
EURHUF361.42+0.38HUF
USDHUF311.85+0.09HUF
OTP40 780+0.17HUF
MOL4 032-0.69HUF
RICHTER12 320-0.48HUF
MTELEKOM2 624-1.13HUF
ERSTE BANK AG97.45+0.31EUR
BUX131 401.75-0.28
DAX24 507.54+0.44EUR

TermékUtolsó árVált.%Deviza 
BUX131 401.75-0.28
DAX24 507.54+0.44EUR
ATX5 877.17+0.69

TermékUtolsó árVált.%Deviza 
OTP40 780+0.17HUF
MOL4 032-0.69HUF
RICHTER12 320-0.48HUF
MTELEKOM2 624-1.13HUF
OPUS309.5+3.00HUF
GSPARK15.00-5.36EUR

TermékUtolsó árVált.%Deviza 
EURHUF361.42+0.38HUF
CHFHUF394.43-0.35HUF
USDHUF311.85+0.09HUF
EURUSD1.1590-0.13USD
EURCHF0.9161+0.03CHF
EURGBP0.8661-0.03GBP

TermékUtolsó árVált.%Deviza 
EBCBKTS35103+15.73HUF
EBCBKTS36155+8.39HUF
EBSILVTL0467 366+7.02HUF
EBUSDHUFTL5730-21.05HUF
EBNDQTS181503-14.26HUF
EBNDQTS198 998-11.48HUF

TermékUtolsó árVált.%Deviza 
iShares Core S&P 500 UCITS.685.32+0.64EUR
ISHARES CORE MSCI WORLD UC.120.91+0.52EUR
Vanguard FTSE All-World UC.159.04+0.53EUR
BTCetc Bitcoin Exchange Tr.59.27+1.42EUR
iShares NASDAQ 100 UCITS E.1 439.40+1.31EUR

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

EURHUF: 362-nél a kurzus

A hazai piacon minimálisan gyengült a forint tegnap az euróval szemben. A kockázati étvágy csökkenésével párhuzamosan a...

2026. május 20.

EURUSD: ismét erősödött a kockázatkerülés

A nemzetközi devizapiacon mintegy fél százalékos...

2026. május 20.

Részesedést adott el az ArcelorMittal

Az ArcelorMittal 667 millió dollárért értékesített a...

2026. május 20.

Gyakran ismételt kérdések

Használd keresőnket vagy böngéssz témakörönként tudástárunkban!
Részletek

Valós idejű árfolyamadatok díjmentesen

azokban a hónapokban, amikor legalább egy tőzsdei megbízásod teljesül
Részletek

Befektetési túlélőcsomag

Tudd meg pár perc alatt, hogyan védd meg a pénzed a csaló befektetési ajánlatoktól!
Megnézem
ERSTE KOMMENTÁR

Nehéz Trump helyzete

Én is ideges lennék, ha a mindennapi költségeim hasonló mértékben emelkednének, mint a benzin ára az USA-ban. Pedig ott a fogyasztói kosárban...

2026. május 19.
Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

Állampapírhozamokat felülmúló osztalékhozam számos hazai cégnél

ELEMZÉS

Lezajlottak a hazai közgyűlések, jóváhagyták az...

2026. május 14.
Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

Az autógyártók és a biztosítók a legjobb osztalékfizetők a német részvénypiacon

ELEMZÉS

A DAX index komponensei közül számos vállalat már ki is...

2026. május 14.

Chart

OTP: Sérült a támasz

CHART

A vártnál jobb adózott eredményről számolt be péntek hajnalban az OTP, ez azonban nagyrészt a...

2026. május 18.

MOL: A rés megtartotta

CHART

A múlt heti csökkenés során a 3.834 forintnál még márciusban hagyott rés jelentett...

2026. május 18.

Richter: Támaszról fordult

CHART

A Richter visszaesett a februári 12.250 forintos lokális csúcs jelentette támaszszintre, onnan azonban felfelé...

2026. május 18.

MTel: Megkezdődtek a sajátrészvény-vásárlások

CHART

A jó negyedéves eredményre reagálva a menedzsment megemelte az idei évre vonatkozó...

2026. május 18.

BUX: Lélektani szint tarthatja meg az árfolyamot

CHART

A választások utáni eufória elmúlni látszik a magyar részvénypiacon és alapvetően...

2026. május 18.

S&P 500: Pihenő következhet

CHART

Oldalazással kezdte a hetet, majd tovább folytatta az emelkedést az S&P 500. A vártnál gyorsabb...

2026. május 15.

Elemzés

Tart a memória rali

Tart a memória rali

ELEMZÉS

Tavaly ősszel robbant fel az AI infrastruktúrában használt memóriák piaca. A memória gyártók...

2026. május 13.
OTP: A megemelt magyar különadó lehúzhatja az első negyedéves eredményt

OTP: A megemelt magyar különadó lehúzhatja az első negyedéves eredményt

ELEMZÉS

Az Erste szektorelemzője május 5-én tette közzé az OTP első...

2026. május 13.
Shopper Park Plus: folytatódhat az erős eredménymomentum

Shopper Park Plus: folytatódhat az erős eredménymomentum

ELEMZÉS

Az Erste szektorelemzője május 5-én tette közzé a Shopper Park Plus...

2026. május 12.

Podcast

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

Biztató a Magyar Telekom gyorsjelentése – Egyre erőteljesebb az amerikai infláció

PODCAST

Gyengébb negyedéven van túl a Magyar Telekom. A telekommunikációs cég 238 milliárd forintos...

2026. május 13.
Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

Indul a hazai gyorsjelentési szezon – mennyire hatott az iráni válság?

PODCAST

A BUX történelmi csúcson van, miközben a céges eredmények romlanak, általában egyedi...

2026. május 6.
Akár egész évre búcsút inthetünk a kamatcsökkentésnek – az agrárárak felfelé mennek

Akár egész évre búcsút inthetünk a kamatcsökkentésnek – az agrárárak felfelé mennek

PODCAST

Maradt a 6,25 százalékos alapkamat. Varga Mihály jegybankelnök rendkívül szigorú...

2026. április 29.

Sztori

Újabb nemzetközi elismerés az Erste makroelemzőinek

Újabb nemzetközi elismerés az Erste makroelemzőinek

SZTORI

A Focus Economics 2025-ös előrejelzéseket értékelő éves rangsorában kiemelkedő sikert ért el...

2026. május 13.
A Hormuzi-szoroson áthaladt kereskedelmi hajók száma

A Hormuzi-szoroson áthaladt kereskedelmi hajók száma

SZTORI

Az iráni háborúval kapcsolatban továbbra sem sikerült...

2026. május 11.
A vártnak megfelelő inflációs adatok érkeztek

A vártnak megfelelő inflációs adatok érkeztek

SZTORI

Az áprilisi fogyasztói áradatokat tette ma reggel közzé a...

2026. május 8.

Agrár sarok

Valami bűzlik…

Valami bűzlik…

AGRÁR SAROK

A német sertésárak mérséklődése a piac eddigi működésétől idegen jelenség a grillszezon kezdetén. Megvallom, én sem számoltam vele előrejelzéseim...

2026. május 11.
Tiszta alappal

Tiszta alappal

AGRÁR SAROK

A pillanatot, amikor a magyar agrárium új irányítás alá kerül, nyugodtan nevezhetjük történelminek, hiszen sosem látott kihívások, de egyben...

2026. május 4.
Ukrajna baromfiipara megállíthatatlan

Ukrajna baromfiipara megállíthatatlan

AGRÁR SAROK

Annak kapcsán, hogy a negyedik legnagyobb ukrajnai baromfiipari csoport (Avasterra) megháromszorozza kapacitását, érdemes egy pillantást vetni...

2026. április 27.

Videó

Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

Fejest ugrottunk a TISZÁBA - Magyarországi kilátások az új alakuló kormány alatt

VIDEÓ

Nagy János makrogazdasági elemzőnkkel és Vincze Ádám portfóliókezelőnkkel átbeszéltük, milyen...

2026. május 8.
A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől

A díjnyertes befektetési alapok TITKAI - Nyertes stratégiák az Erste Alapkezelőtől

VIDEÓ

Miért tudtak kiemelkedően teljesíteni az Erste díjnyertes alapjai? A beszélgetésben Kovács...

2026. április 28.
50 ezres OTP? ÚJ CSÚCS az aranyban? - Elszabadulhat a tőzsdei bika

50 ezres OTP? ÚJ CSÚCS az aranyban? - Elszabadulhat a tőzsdei bika

VIDEÓ

Stúdiónkban ismét a BRAD technikai elemzőjét, Puppi Adriánt láttuk vendégül. Az előző...

2026. április 17.

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